date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-02-25,15.5,15.5,15.5,15.5,0,1.38640743583736,1.38640743583736,1.38640743583736,1.38640743583736,0,0.0,1.0
1992-02-26,16.5,16.5,15.5,15.5,28274,1.47585307685913,1.47585307685913,1.38640743583736,1.38640743583736,316102.603514462,0.0,1.0
1992-02-27,16.5,16.5,16.0,16.5,7168,1.47585307685913,1.47585307685913,1.43113025634824,1.47585307685913,80138.0583572067,0.0,1.0
1992-02-28,16.38,16.5,15.5,16.5,3612,1.46511959993651,1.47585307685913,1.38640743583736,1.47585307685913,40382.0684690614,0.0,1.0
1992-03-02,16.5,16.5,16.5,16.5,114,1.47585307685913,1.47585307685913,1.47585307685913,1.47585307685913,1274.51711114977,0.0,1.0
1992-03-03,16.25,16.5,15.5,16.5,51883,1.45349166660369,1.47585307685913,1.38640743583736,1.47585307685913,580050.625243715,0.0,1.0
1992-03-04,15.5,16.5,15.5,16.5,2162,1.38640743583736,1.47585307685913,1.38640743583736,1.47585307685913,24171.1052132089,0.0,1.0
1992-03-05,15.5,16.5,15.5,16.5,11548,1.38640743583736,1.47585307685913,1.38640743583736,1.47585307685913,129106.34736454,0.0,1.0
1992-03-06,15.5,16.5,15.5,16.5,2219,1.38640743583736,1.47585307685913,1.38640743583736,1.47585307685913,24808.3637687838,0.0,1.0
1992-03-09,16.5,16.5,16.0,16.5,4124,1.47585307685913,1.47585307685913,1.43113025634824,1.47585307685913,46106.2154945759,0.0,1.0
1992-03-10,16.5,16.5,16.25,16.5,7452,1.47585307685913,1.47585307685913,1.45349166660369,1.47585307685913,83313.1711604219,0.0,1.0
1992-03-11,15.75,16.5,15.75,16.0,6514,1.4087688460928,1.47585307685913,1.4087688460928,1.43113025634824,72826.3549300846,0.0,1.0
1992-03-12,16.0,16.5,15.5,15.5,882,1.43113025634824,1.47585307685913,1.38640743583736,1.38640743583736,9860.73764942197,0.0,1.0
1992-03-13,16.5,16.5,15.5,15.5,4124,1.47585307685913,1.47585307685913,1.38640743583736,1.38640743583736,46106.2154945759,0.0,1.0
1992-03-16,15.5,16.5,15.5,16.5,5404,1.38640743583736,1.47585307685913,1.38640743583736,1.47585307685913,60416.5830583631,0.0,1.0
1992-03-17,15.5,16.25,15.5,16.25,1109,1.38640743583736,1.45349166660369,1.38640743583736,1.45349166660369,12398.5918970623,0.0,1.0
1992-03-18,16.25,16.25,16.25,16.25,1963,1.45349166660369,1.45349166660369,1.45349166660369,1.45349166660369,21946.2902560263,0.0,1.0
1992-03-19,16.25,16.25,15.5,16.25,8306,1.45349166660369,1.45349166660369,1.38640743583736,1.45349166660369,92860.8695193859,0.0,1.0
1992-03-20,15.5,15.5,15.5,15.5,28,1.38640743583736,1.38640743583736,1.38640743583736,1.38640743583736,313.03929045784,0.0,1.0
1992-03-23,16.25,16.25,16.25,16.25,2219,1.45349166660369,1.45349166660369,1.45349166660369,1.45349166660369,24808.3637687837,0.0,1.0
1992-03-24,15.5,16.25,15.5,16.25,4124,1.38640743583736,1.45349166660369,1.38640743583736,1.45349166660369,46106.2154945761,0.0,1.0
1992-03-25,16.0,16.13,15.5,15.5,15047,1.43113025634824,1.44275818968107,1.38640743583736,1.38640743583736,168225.078697111,0.0,1.0
1992-03-26,15.5,15.5,15.5,15.5,540,1.38640743583736,1.38640743583736,1.38640743583736,1.38640743583736,6037.18631597262,0.0,1.0
1992-03-27,15.5,15.5,15.5,15.5,0,1.38640743583736,1.38640743583736,1.38640743583736,1.38640743583736,0,0.0,1.0
1992-03-30,16.25,16.25,16.25,16.25,256,1.46243623070586,1.46243623070586,1.46243623070586,1.46243623070586,2844.56847598212,0.1,1.0
1992-03-31,16.25,16.25,16.25,16.25,114,1.46243623070586,1.46243623070586,1.46243623070586,1.46243623070586,1266.72189946079,0.0,1.0
1992-04-01,15.5,16.25,15.5,16.25,882,1.39493917390405,1.46243623070586,1.39493917390405,1.46243623070586,9800.42732740715,0.0,1.0
1992-04-02,16.25,16.25,16.25,16.25,2560,1.46243623070586,1.46243623070586,1.46243623070586,1.46243623070586,28445.6847598212,0.0,1.0
1992-04-03,15.5,16.25,15.25,16.25,15360,1.39493917390405,1.46243623070586,1.37244015497012,1.46243623070586,170674.108558927,0.0,1.0
1992-04-06,16.25,16.25,15.25,15.25,5120,1.46243623070586,1.46243623070586,1.37244015497012,1.37244015497012,56891.3695196423,0.0,1.0
1992-04-07,15.25,16.25,15.25,16.25,4551,1.37244015497012,1.46243623070586,1.37244015497012,1.46243623070586,50568.8716179475,0.0,1.0
1992-04-08,15.25,15.25,15.25,15.25,114,1.37244015497012,1.37244015497012,1.37244015497012,1.37244015497012,1266.72189946078,0.0,1.0
1992-04-09,16.0,16.0,16.0,16.0,341,1.43993721177193,1.43993721177193,1.43993721177193,1.43993721177193,3789.05410277304,0.0,1.0
1992-04-10,16.0,16.0,15.25,15.25,4124,1.43993721177193,1.43993721177193,1.37244015497012,1.37244015497012,45824.2202927742,0.0,1.0
1992-04-13,15.75,16.0,15.75,16.0,16896,1.41743819283799,1.43993721177193,1.41743819283799,1.43993721177193,187741.519414819,0.0,1.0
1992-04-14,15.25,16.0,15.25,16.0,256,1.37244015497012,1.43993721177193,1.37244015497012,1.43993721177193,2844.56847598211,0.0,1.0
1992-04-15,16.0,16.0,16.0,16.0,341,1.43993721177193,1.43993721177193,1.43993721177193,1.43993721177193,3789.05410277304,0.0,1.0
1992-04-16,15.5,16.0,15.25,16.0,24149,1.39493917390405,1.43993721177193,1.37244015497012,1.43993721177193,268333.92236911,0.0,1.0
1992-04-20,15.25,16.0,15.25,16.0,21845,1.37244015497012,1.43993721177193,1.37244015497012,1.43993721177193,242732.80608527,0.0,1.0
1992-04-21,16.0,16.0,15.25,15.25,8960,1.43993721177193,1.43993721177193,1.37244015497012,1.37244015497012,99559.8966593737,0.0,1.0
1992-04-22,16.0,16.0,15.25,15.25,5120,1.43993721177193,1.43993721177193,1.37244015497012,1.37244015497012,56891.3695196421,0.0,1.0
1992-04-23,15.25,16.0,15.25,16.0,256,1.37244015497012,1.43993721177193,1.37244015497012,1.43993721177193,2844.56847598211,0.0,1.0
1992-04-24,15.25,16.0,15.25,15.63,2219,1.37244015497012,1.43993721177193,1.37244015497012,1.4066386637497,24656.630657048,0.0,1.0
1992-04-27,16.0,16.0,14.75,15.38,10695,1.43993721177193,1.43993721177193,1.32744211710224,1.38413964481576,118838.515041518,0.0,1.0
1992-04-28,14.75,15.75,14.75,14.75,4807,1.32744211710224,1.41743819283799,1.32744211710224,1.32744211710224,53413.4400939299,0.0,1.0
1992-04-29,14.25,14.25,13.5,14.0,13938,1.28244407923437,1.28244407923437,1.21494702243256,1.25994506030043,154873.419602495,0.0,1.0
1992-04-30,14.25,14.5,14.25,14.25,11804,1.28244407923437,1.30494309816831,1.28244407923437,1.28244407923437,131161.274572238,0.0,1.0
1992-05-01,15.0,15.0,14.0,14.5,21447,1.34994113603618,1.34994113603618,1.25994506030043,1.30494309816831,238310.391032767,0.0,1.0
1992-05-04,15.25,15.5,15.25,15.25,21191,1.37244015497012,1.39493917390405,1.37244015497012,1.37244015497012,235465.822556784,0.0,1.0
1992-05-05,15.0,15.5,14.75,15.5,65308,1.34994113603618,1.39493917390405,1.32744211710224,1.39493917390405,725676.0860525,0.0,1.0
1992-05-06,14.5,14.5,14.5,14.5,1906,1.30494309816831,1.30494309816831,1.30494309816831,1.30494309816831,21178.7012313355,0.0,1.0
1992-05-07,15.5,15.5,14.5,15.5,1906,1.39493917390405,1.39493917390405,1.30494309816831,1.39493917390405,21178.7012313356,0.0,1.0
1992-05-08,15.5,15.5,14.5,14.5,2418,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,26867.8381832999,0.0,1.0
1992-05-11,14.75,15.5,14.5,15.5,2560,1.32744211710224,1.39493917390405,1.30494309816831,1.39493917390405,28445.6847598212,0.0,1.0
1992-05-12,14.5,15.5,14.5,15.5,1963,1.30494309816831,1.39493917390405,1.30494309816831,1.39493917390405,21812.0621810659,0.0,1.0
1992-05-13,15.5,15.5,14.5,14.5,540,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,6000.26162902478,0.0,1.0
1992-05-14,15.5,15.5,14.5,14.5,4039,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,44879.7346659835,0.0,1.0
1992-05-15,15.5,15.5,15.5,15.5,0,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,0,0.0,1.0
1992-05-18,15.5,15.5,14.5,14.5,3271,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,36346.0292380372,0.0,1.0
1992-05-19,15.0,15.5,15.0,15.5,6229,1.34994113603618,1.39493917390405,1.34994113603618,1.39493917390405,69214.1290503617,0.0,1.0
1992-05-20,15.0,15.0,15.0,15.0,0,1.34994113603618,1.34994113603618,1.34994113603618,1.34994113603618,0,0.0,1.0
1992-05-21,15.0,15.5,14.5,15.5,14763,1.34994113603618,1.39493917390405,1.30494309816831,1.39493917390405,164040.485980172,0.0,1.0
1992-05-22,15.25,15.5,15.25,15.5,1109,1.37244015497012,1.39493917390405,1.37244015497012,1.39493917390405,12322.7595307194,0.0,1.0
1992-05-26,15.25,15.25,15.25,15.25,0,1.37244015497012,1.37244015497012,1.37244015497012,1.37244015497012,0,0.0,1.0
1992-05-27,15.25,15.5,15.25,15.5,1052,1.37244015497012,1.39493917390405,1.37244015497012,1.39493917390405,11689.398580989,0.0,1.0
1992-05-28,15.5,15.5,15.5,15.5,341,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,3789.05410277306,0.0,1.0
1992-05-29,15.5,15.5,15.5,15.5,0,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,0,0.0,1.0
1992-06-01,15.5,15.5,14.5,14.5,1906,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,21178.7012313356,0.0,1.0
1992-06-02,15.5,15.5,15.5,15.5,0,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,0,0.0,1.0
1992-06-03,15.5,15.5,15.5,15.5,4807,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,53413.4400939299,0.0,1.0
1992-06-04,14.5,14.5,14.5,14.5,256,1.30494309816831,1.30494309816831,1.30494309816831,1.30494309816831,2844.56847598211,0.0,1.0
1992-06-05,15.5,15.5,14.5,14.5,1906,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,21178.7012313356,0.0,1.0
1992-06-08,15.5,15.5,15.5,15.5,114,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,1266.72189946079,0.0,1.0
1992-06-09,15.0,15.5,14.5,14.5,17095,1.34994113603618,1.39493917390405,1.30494309816831,1.30494309816831,189952.726941071,0.0,1.0
1992-06-10,15.5,15.5,14.5,14.5,1052,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,11689.398580989,0.0,1.0
1992-06-11,14.5,15.0,14.5,14.5,9045,1.30494309816831,1.34994113603618,1.30494309816831,1.30494309816831,100504.382286165,0.0,1.0
1992-06-12,15.0,15.5,14.5,15.5,2418,1.34994113603618,1.39493917390405,1.30494309816831,1.39493917390405,26867.8381832998,0.0,1.0
1992-06-15,15.5,15.5,14.5,15.5,427,1.39493917390405,1.39493917390405,1.30494309816831,1.39493917390405,4744.6513251733,0.0,1.0
1992-06-16,15.5,15.5,15.5,15.5,341,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,3789.05410277306,0.0,1.0
1992-06-17,14.5,14.5,14.5,14.5,427,1.30494309816831,1.30494309816831,1.30494309816831,1.30494309816831,4744.65132517328,0.0,1.0
1992-06-18,15.0,15.5,14.5,15.5,1109,1.34994113603618,1.39493917390405,1.30494309816831,1.39493917390405,12322.7595307194,0.0,1.0
1992-06-19,15.5,15.5,15.5,15.5,28,1.39493917390405,1.39493917390405,1.39493917390405,1.39493917390405,311.124677060544,0.0,1.0
1992-06-22,15.5,15.5,14.5,14.5,341,1.39493917390405,1.39493917390405,1.30494309816831,1.30494309816831,3789.05410277306,0.0,1.0
1992-06-23,14.5,14.5,14.5,14.5,427,1.30494309816831,1.30494309816831,1.30494309816831,1.30494309816831,4744.65132517328,0.0,1.0
1992-06-24,14.5,15.5,14.5,14.5,3015,1.30494309816831,1.39493917390405,1.30494309816831,1.30494309816831,33501.4607620549,0.0,1.0
1992-06-25,14.5,15.5,14.5,15.5,2560,1.30494309816831,1.39493917390405,1.30494309816831,1.39493917390405,28445.6847598211,0.0,1.0
1992-06-26,15.5,15.5,15.5,15.5,540,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,5961.79841345409,0.1,1.0
1992-06-29,14.5,14.5,14.5,14.5,114,1.31336208589843,1.31336208589843,1.31336208589843,1.31336208589843,1258.60188728475,0.0,1.0
1992-06-30,14.5,14.5,14.5,14.5,0,1.31336208589843,1.31336208589843,1.31336208589843,1.31336208589843,0,0.0,1.0
1992-07-01,14.5,15.5,14.5,14.5,1052,1.31336208589843,1.40393878147763,1.31336208589843,1.31336208589843,11614.4665388031,0.0,1.0
1992-07-02,15.5,15.5,15.25,15.5,5205,1.40393878147763,1.40393878147763,1.38129460758283,1.40393878147763,57465.112485238,0.0,1.0
1992-07-06,14.5,15.5,14.5,15.5,2418,1.31336208589843,1.40393878147763,1.31336208589843,1.40393878147763,26695.6084513555,0.0,1.0
1992-07-07,14.5,15.5,14.5,15.5,540,1.31336208589843,1.40393878147763,1.31336208589843,1.40393878147763,5961.79841345408,0.0,1.0
1992-07-08,14.5,15.5,14.5,14.5,0,1.31336208589843,1.40393878147763,1.31336208589843,1.31336208589843,0,0.0,1.0
1992-07-09,15.25,15.25,15.0,15.0,13653,1.38129460758283,1.38129460758283,1.35865043368803,1.35865043368803,150734.136553497,0.0,1.0
1992-07-10,15.5,15.5,15.5,15.5,2162,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,23869.274388681,0.0,1.0
1992-07-13,15.5,15.5,14.5,15.25,6400,1.40393878147763,1.40393878147763,1.31336208589843,1.38129460758283,70658.3515668633,0.0,1.0
1992-07-14,15.0,15.5,15.0,15.5,5120,1.35865043368803,1.40393878147763,1.35865043368803,1.40393878147763,56526.6812534906,0.0,1.0
1992-07-15,15.0,15.0,15.0,15.0,0,1.35865043368803,1.35865043368803,1.35865043368803,1.35865043368803,0,0.0,1.0
1992-07-16,15.0,15.0,15.0,15.0,0,1.35865043368803,1.35865043368803,1.35865043368803,1.35865043368803,0,0.0,1.0
1992-07-17,15.0,15.0,15.0,15.0,0,1.35865043368803,1.35865043368803,1.35865043368803,1.35865043368803,0,0.0,1.0
1992-07-20,14.75,14.75,14.75,14.75,341,1.33600625979323,1.33600625979323,1.33600625979323,1.33600625979323,3764.76529442193,0.0,1.0
1992-07-21,14.75,14.75,14.75,14.75,882,1.33600625979323,1.33600625979323,1.33600625979323,1.33600625979323,9737.60407530833,0.0,1.0
1992-07-22,15.0,15.0,14.75,15.0,2219,1.35865043368803,1.35865043368803,1.33600625979323,1.35865043368803,24498.5753323234,0.0,1.0
1992-07-23,15.5,15.5,15.5,15.5,540,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,5961.79841345409,0.0,1.0
1992-07-24,15.0,15.0,14.75,14.75,3612,1.35865043368803,1.35865043368803,1.33600625979323,1.33600625979323,39877.8071655484,0.0,1.0
1992-07-27,14.75,14.75,14.75,14.75,0,1.33600625979323,1.33600625979323,1.33600625979323,1.33600625979323,0,0.0,1.0
1992-07-28,15.5,15.5,14.75,14.75,540,1.40393878147763,1.40393878147763,1.33600625979323,1.33600625979323,5961.79841345409,0.0,1.0
1992-07-29,15.5,15.5,14.75,15.25,1963,1.40393878147763,1.40393878147763,1.33600625979323,1.38129460758283,21672.2412696488,0.0,1.0
1992-07-30,15.5,15.5,15.0,15.5,1906,1.40393878147763,1.40393878147763,1.35865043368803,1.40393878147763,21042.9403260065,0.0,1.0
1992-07-31,15.25,15.5,15.0,15.0,16071,1.38129460758283,1.40393878147763,1.35865043368803,1.35865043368803,177429.745004853,0.0,1.0
1992-08-03,15.5,15.5,15.0,15.0,2219,1.40393878147763,1.40393878147763,1.35865043368803,1.35865043368803,24498.5753323234,0.0,1.0
1992-08-04,15.5,15.5,15.0,15.5,2759,1.40393878147763,1.40393878147763,1.35865043368803,1.40393878147763,30460.3737457775,0.0,1.0
1992-08-05,15.5,15.5,15.5,15.5,540,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,5961.79841345409,0.0,1.0
1992-08-06,15.5,15.5,15.5,15.5,341,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,3764.76529442193,0.0,1.0
1992-08-07,15.5,15.5,15.5,15.5,341,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,3764.76529442193,0.0,1.0
1992-08-10,15.5,15.5,15.5,15.5,427,1.40393878147763,1.40393878147763,1.40393878147763,1.40393878147763,4714.23689360166,0.0,1.0
1992-08-11,15.13,15.5,15.0,15.5,45909,1.37042540411332,1.40393878147763,1.35865043368803,1.40393878147763,506852.22845049,0.0,1.0
1992-08-12,15.75,15.75,15.13,15.13,17408,1.42658295537243,1.42658295537243,1.37042540411332,1.37042540411332,192190.716261868,0.0,1.0
1992-08-13,15.75,15.75,15.75,15.75,28,1.42658295537243,1.42658295537243,1.42658295537243,1.42658295537243,309.130288105027,0.0,1.0
1992-08-14,15.75,15.75,15.0,15.75,4124,1.42658295537243,1.42658295537243,1.35865043368803,1.42658295537243,45530.4752908975,0.0,1.0
1992-08-17,15.75,15.75,15.0,15.5,18375,1.42658295537243,1.42658295537243,1.35865043368803,1.40393878147763,202866.751568924,0.0,1.0
1992-08-18,15.75,15.75,15.25,15.75,4807,1.42658295537243,1.42658295537243,1.38129460758283,1.42658295537243,53071.0462471737,0.0,1.0
1992-08-19,16.0,16.0,15.63,15.75,11719,1.44922712926723,1.44922712926723,1.41571375190292,1.42658295537243,129382.065939386,0.0,1.0
1992-08-20,17.0,17.0,15.75,16.0,20082,1.53980382484643,1.53980382484643,1.42658295537243,1.44922712926723,221712.658775899,0.0,1.0
1992-08-21,17.0,17.0,17.0,17.0,12402,1.53980382484643,1.53980382484643,1.53980382484643,1.53980382484643,136922.636895662,0.0,1.0
1992-08-24,16.25,16.25,16.25,16.25,3612,1.47187130316203,1.47187130316203,1.47187130316203,1.47187130316203,39877.8071655485,0.0,1.0
1992-08-25,16.25,17.0,16.25,17.0,4352,1.47187130316203,1.53980382484643,1.47187130316203,1.53980382484643,48047.6790654671,0.0,1.0
1992-08-26,16.25,16.25,16.25,16.25,10752,1.47187130316203,1.47187130316203,1.47187130316203,1.47187130316203,118706.03063233,0.0,1.0
1992-08-27,16.0,16.75,16.0,16.0,11292,1.44922712926723,1.51715965095163,1.44922712926723,1.44922712926723,124667.829045784,0.0,1.0
1992-08-28,16.0,16.0,16.0,16.0,28,1.44922712926723,1.44922712926723,1.44922712926723,1.44922712926723,309.130288105027,0.0,1.0
1992-08-31,16.0,16.0,16.0,16.0,0,1.44922712926723,1.44922712926723,1.44922712926723,1.44922712926723,0,0.0,1.0
1992-09-01,16.75,16.75,16.0,16.0,4039,1.51715965095163,1.51715965095163,1.44922712926723,1.44922712926723,44592.0440591502,0.0,1.0
1992-09-02,16.75,16.75,16.75,16.75,882,1.51715965095163,1.51715965095163,1.51715965095163,1.51715965095163,9737.60407530836,0.0,1.0
1992-09-03,16.5,16.75,16.25,16.25,16299,1.49451547705683,1.51715965095163,1.47187130316203,1.47187130316203,179946.948779423,0.0,1.0
1992-09-04,16.25,16.25,16.25,16.25,114,1.47187130316203,1.47187130316203,1.47187130316203,1.47187130316203,1258.60188728475,0.0,1.0
1992-09-08,16.25,16.25,16.25,16.25,1906,1.47187130316203,1.47187130316203,1.47187130316203,1.47187130316203,21042.9403260065,0.0,1.0
1992-09-09,16.25,16.75,16.25,16.75,2162,1.47187130316203,1.51715965095163,1.47187130316203,1.51715965095163,23869.274388681,0.0,1.0
1992-09-10,16.25,16.25,16.25,16.25,540,1.47187130316203,1.47187130316203,1.47187130316203,1.47187130316203,5961.79841345409,0.0,1.0
1992-09-11,16.5,16.75,16.25,16.25,16299,1.49451547705683,1.51715965095163,1.47187130316203,1.47187130316203,179946.948779423,0.0,1.0
1992-09-14,16.25,16.25,16.25,16.25,427,1.47187130316203,1.47187130316203,1.47187130316203,1.47187130316203,4714.23689360166,0.0,1.0
1992-09-15,16.25,16.75,16.25,16.75,28843,1.47187130316203,1.51715965095163,1.47187130316203,1.51715965095163,318437.317850475,0.0,1.0
1992-09-16,16.5,16.5,16.25,16.25,540,1.49451547705683,1.49451547705683,1.47187130316203,1.47187130316203,5961.79841345409,0.0,1.0
1992-09-17,16.5,16.5,16.5,16.5,0,1.49451547705683,1.49451547705683,1.49451547705683,1.49451547705683,0,0.0,1.0
1992-09-18,16.0,16.75,15.75,16.75,6400,1.44922712926723,1.51715965095163,1.42658295537243,1.51715965095163,70658.3515668633,0.0,1.0
1992-09-21,16.0,16.0,16.0,16.0,28,1.44922712926723,1.44922712926723,1.44922712926723,1.44922712926723,309.130288105027,0.0,1.0
1992-09-22,16.0,16.0,16.0,16.0,4807,1.44922712926723,1.44922712926723,1.44922712926723,1.44922712926723,53071.0462471737,0.0,1.0
1992-09-23,16.0,16.0,16.0,16.0,114,1.44922712926723,1.44922712926723,1.44922712926723,1.44922712926723,1258.60188728475,0.0,1.0
1992-09-24,16.0,16.5,16.0,16.0,40818,1.44922712926723,1.49451547705683,1.44922712926723,1.44922712926723,450645.717852535,0.0,1.0
1992-09-25,15.75,16.0,15.75,16.0,10439,1.42658295537243,1.44922712926723,1.42658295537243,1.44922712926723,115250.395626013,0.0,1.0
1992-09-28,16.5,16.5,16.5,16.5,1906,1.49451547705683,1.49451547705683,1.49451547705683,1.49451547705683,21042.9403260065,0.0,1.0
1992-09-29,16.5,16.5,15.75,15.75,1052,1.49451547705683,1.49451547705683,1.42658295537243,1.42658295537243,11614.4665388032,0.0,1.0
1992-09-30,16.5,16.5,16.5,16.5,28,1.50357314661475,1.50357314661475,1.50357314661475,1.50357314661475,307.268057453792,0.1,1.0
1992-10-01,15.75,15.75,15.75,15.75,114,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,1251.01994820472,0.0,1.0
1992-10-02,15.75,15.75,15.75,15.75,28,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,307.268057453791,0.0,1.0
1992-10-05,15.75,16.5,15.75,16.5,882,1.43522891267772,1.50357314661475,1.43522891267772,1.50357314661475,9678.94380979442,0.0,1.0
1992-10-06,15.75,15.75,15.75,15.75,28,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,307.268057453791,0.0,1.0
1992-10-07,16.0,16.13,15.75,15.75,23893,1.45801032399006,1.46985665787248,1.43522891267772,1.43522891267772,262198.417740838,0.0,1.0
1992-10-08,15.75,15.75,15.75,15.75,256,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,2809.30795386323,0.0,1.0
1992-10-09,15.75,15.75,15.75,15.75,114,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,1251.01994820472,0.0,1.0
1992-10-12,15.75,15.75,15.75,15.75,0,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,0,0.0,1.0
1992-10-13,15.75,15.75,15.75,15.75,114,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,1251.01994820472,0.0,1.0
1992-10-14,15.75,15.75,15.75,15.75,4352,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,47758.235215675,0.0,1.0
1992-10-15,15.75,16.5,15.75,16.5,7794,1.43522891267772,1.50357314661475,1.43522891267772,1.50357314661475,85530.2585641018,0.0,1.0
1992-10-16,15.75,15.75,15.75,15.75,0,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,0,0.0,1.0
1992-10-19,16.5,16.5,15.75,15.75,1906,1.50357314661475,1.50357314661475,1.43522891267772,1.43522891267772,20916.1756252474,0.0,1.0
1992-10-20,15.75,16.5,15.75,15.75,5120,1.43522891267772,1.50357314661475,1.43522891267772,1.43522891267772,56186.1590772647,0.0,1.0
1992-10-21,15.75,15.75,15.75,15.75,341,1.43522891267772,1.43522891267772,1.43522891267772,1.43522891267772,3742.08598541939,0.0,1.0
1992-10-22,16.5,16.5,15.75,15.75,2418,1.50357314661475,1.50357314661475,1.43522891267772,1.43522891267772,26534.7915329739,0.0,1.0
1992-10-23,15.75,16.25,15.5,15.75,6827,1.43522891267772,1.4807917353024,1.41244750136537,1.43522891267772,74918.5367227512,0.0,1.0
1992-10-26,16.25,16.25,15.5,15.5,1052,1.4807917353024,1.4807917353024,1.41244750136537,1.41244750136537,11544.4998729068,0.0,1.0
1992-10-27,15.5,15.5,15.5,15.5,2162,1.41244750136537,1.41244750136537,1.41244750136537,1.41244750136537,23725.4835791107,0.0,1.0
1992-10-28,16.25,16.25,15.5,16.25,3015,1.4807917353024,1.4807917353024,1.41244750136537,1.4807917353024,33086.1854722567,0.0,1.0
1992-10-29,15.63,16.25,15.5,16.25,12828,1.42429383524779,1.4807917353024,1.41244750136537,1.4807917353024,140772.665750616,0.0,1.0
1992-10-30,16.25,16.25,16.25,16.25,427,1.4807917353024,1.4807917353024,1.4807917353024,1.4807917353024,4685.83787617035,0.0,1.0
1992-11-02,16.0,16.75,15.5,15.5,43776,1.45801032399006,1.52635455792709,1.41244750136537,1.41244750136537,480391.660110615,0.0,1.0
1992-11-03,16.75,16.75,16.0,16.75,8135,1.52635455792709,1.52635455792709,1.45801032399006,1.52635455792709,89272.3445495217,0.0,1.0
1992-11-04,16.0,16.5,16.0,16.0,6400,1.45801032399006,1.50357314661475,1.45801032399006,1.45801032399006,70232.6988465811,0.0,1.0
1992-11-05,16.88,16.88,16.0,16.5,28274,1.53820089180951,1.53820089180951,1.45801032399006,1.50357314661475,310274.894873162,0.0,1.0
1992-11-06,16.88,16.88,16.25,16.88,10695,1.53820089180951,1.53820089180951,1.4807917353024,1.53820089180951,117365.424088154,0.0,1.0
1992-11-09,16.88,17.0,16.88,16.88,4807,1.53820089180951,1.54913596923944,1.53820089180951,1.53820089180951,52751.3411492994,0.0,1.0
1992-11-10,16.88,17.0,16.25,16.25,4352,1.53820089180951,1.54913596923944,1.4807917353024,1.4807917353024,47758.2352156752,0.0,1.0
1992-11-11,16.88,17.0,16.25,17.0,7452,1.53820089180951,1.54913596923944,1.4807917353024,1.54913596923944,81777.198719488,0.0,1.0
1992-11-12,16.5,17.0,16.5,17.0,7452,1.50357314661475,1.54913596923944,1.50357314661475,1.54913596923944,81777.1987194878,0.0,1.0
1992-11-13,16.88,17.0,16.5,17.0,2418,1.53820089180951,1.54913596923944,1.50357314661475,1.54913596923944,26534.791532974,0.0,1.0
1992-11-16,17.0,17.0,17.0,17.0,341,1.54913596923944,1.54913596923944,1.54913596923944,1.54913596923944,3742.0859854194,0.0,1.0
1992-11-17,17.0,17.0,17.0,17.0,2162,1.54913596923944,1.54913596923944,1.54913596923944,1.54913596923944,23725.4835791107,0.0,1.0
1992-11-18,17.0,17.0,17.0,17.0,256,1.54913596923944,1.54913596923944,1.54913596923944,1.54913596923944,2809.30795386324,0.0,1.0
1992-11-19,17.0,17.0,17.0,17.0,114,1.54913596923944,1.54913596923944,1.54913596923944,1.54913596923944,1251.01994820472,0.0,1.0
1992-11-20,17.0,17.0,17.0,17.0,427,1.54913596923944,1.54913596923944,1.54913596923944,1.54913596923944,4685.83787617033,0.0,1.0
1992-11-23,16.75,17.0,16.75,17.0,3015,1.52635455792709,1.54913596923944,1.52635455792709,1.54913596923944,33086.1854722566,0.0,1.0
1992-11-24,17.0,17.0,16.5,16.5,427,1.54913596923944,1.54913596923944,1.50357314661475,1.50357314661475,4685.83787617033,0.0,1.0
1992-11-25,18.25,18.25,17.0,17.5,15047,1.66304302580116,1.66304302580116,1.54913596923944,1.59469879186413,165123.659303829,0.0,1.0
1992-11-27,18.25,18.25,18.0,18.25,18688,1.66304302580116,1.66304302580116,1.64026161448882,1.66304302580116,205079.480632017,0.0,1.0
1992-11-30,17.5,18.25,17.5,18.25,8306,1.59469879186413,1.66304302580116,1.59469879186413,1.66304302580116,91148.8744718284,0.0,1.0
1992-12-01,18.75,18.75,18.0,18.25,57600,1.70860584842585,1.70860584842585,1.64026161448882,1.66304302580116,632094.28961923,0.0,1.0
1992-12-02,18.75,18.75,18.75,18.75,7794,1.70860584842585,1.70860584842585,1.70860584842585,1.70860584842585,85530.2585641021,0.0,1.0
1992-12-03,18.75,18.75,18.0,18.75,6940,1.70860584842585,1.70860584842585,1.64026161448882,1.70860584842585,76158.5828117614,0.0,1.0
1992-12-04,18.63,18.75,18.0,18.75,22471,1.69767077099593,1.70860584842585,1.64026161448882,1.70860584842585,246593.589965862,0.0,1.0
1992-12-07,18.75,18.75,18.0,18.63,2560,1.70860584842585,1.70860584842585,1.64026161448882,1.69767077099593,28093.0795386325,0.0,1.0
1992-12-08,18.5,18.75,18.0,18.75,50005,1.68582443711351,1.70860584842585,1.64026161448882,1.70860584842585,548747.829034888,0.0,1.0
1992-12-09,18.63,18.63,18.5,18.5,3954,1.69767077099593,1.69767077099593,1.68582443711351,1.68582443711351,43390.6392561533,0.0,1.0
1992-12-10,18.0,18.63,18.0,18.5,5205,1.64026161448882,1.69767077099593,1.64026161448882,1.68582443711351,57118.9371088209,0.0,1.0
1992-12-11,18.5,18.5,18.0,18.5,4551,1.68582443711351,1.68582443711351,1.64026161448882,1.68582443711351,49942.0331954359,0.0,1.0
1992-12-14,18.5,18.63,18.0,18.63,4124,1.68582443711351,1.69767077099593,1.64026161448882,1.69767077099593,45256.1953192656,0.0,1.0
1992-12-15,18.5,18.5,18.0,18.0,256,1.68582443711351,1.68582443711351,1.64026161448882,1.64026161448882,2809.30795386324,0.0,1.0
1992-12-16,18.0,18.0,18.0,18.0,540,1.64026161448882,1.64026161448882,1.64026161448882,1.64026161448882,5925.88396518027,0.0,1.0
1992-12-17,18.63,18.63,18.0,18.0,2560,1.69767077099593,1.69767077099593,1.64026161448882,1.64026161448882,28093.0795386324,0.0,1.0
1992-12-18,18.63,18.63,18.0,18.0,4352,1.69767077099593,1.69767077099593,1.64026161448882,1.64026161448882,47758.235215675,0.0,1.0
1992-12-21,18.63,18.63,18.0,18.63,6229,1.69767077099593,1.69767077099593,1.64026161448882,1.69767077099593,68356.1689242738,0.0,1.0
1992-12-22,18.0,18.63,18.0,18.0,7509,1.64026161448882,1.69767077099593,1.64026161448882,1.64026161448882,82402.7086935901,0.0,1.0
1992-12-23,18.63,18.63,18.63,18.63,341,1.69767077099593,1.69767077099593,1.69767077099593,1.69767077099593,3742.08598541939,0.0,1.0
1992-12-24,18.62,18.62,18.62,18.62,0,1.69675951454343,1.69675951454343,1.69675951454343,1.69675951454343,0,0.0,1.0
1992-12-28,18.0,18.63,18.0,18.0,9387,1.64026161448882,1.69767077099593,1.64026161448882,1.64026161448882,103011.616261384,0.0,1.0
1992-12-29,18.75,19.0,18.0,18.5,77682,1.70860584842585,1.7313872597382,1.64026161448882,1.68582443711351,852471.329968768,0.0,1.0
1992-12-30,19.5,19.5,18.25,19.0,32427,1.77695008236289,1.77695008236289,1.66304302580116,1.7313872597382,355849.332109075,0.0,1.0
1992-12-31,19.5,19.5,19.0,19.5,47701,1.79790898077024,1.79790898077024,1.75180875049408,1.79790898077024,517361.840865552,0.23,1.0
1993-01-04,20.25,20.25,19.25,19.25,4039,1.86705932618448,1.86705932618448,1.77485886563216,1.77485886563216,43806.7226107622,0.0,1.0
1993-01-05,20.25,20.25,19.38,20.25,2418,1.86705932618448,1.86705932618448,1.78684492550396,1.86705932618448,26225.4655292951,0.0,1.0
1993-01-06,20.25,20.25,19.38,19.38,21447,1.86705932618448,1.86705932618448,1.78684492550396,1.78684492550396,232612.720929194,0.0,1.0
1993-01-07,19.5,20.25,19.5,19.63,14194,1.79790898077024,1.86705932618448,1.79790898077024,1.80989504064204,153947.170274117,0.0,1.0
1993-01-08,19.5,20.25,19.5,20.25,2162,1.79790898077024,1.86705932618448,1.79790898077024,1.86705932618448,23448.9067304946,0.0,1.0
1993-01-11,19.5,20.25,19.5,20.0,9899,1.79790898077024,1.86705932618448,1.79790898077024,1.8440092110464,107363.888864554,0.0,1.0
1993-01-12,20.25,20.25,19.5,20.25,2560,1.86705932618448,1.86705932618448,1.79790898077024,1.86705932618448,27765.5879880047,0.0,1.0
1993-01-13,19.38,20.25,19.38,20.25,10439,1.78684492550396,1.86705932618448,1.78684492550396,1.86705932618448,113220.692580774,0.0,1.0
1993-01-14,19.0,20.0,19.0,19.38,12658,1.75180875049408,1.8440092110464,1.75180875049408,1.78684492550396,137287.817481314,0.0,1.0
1993-01-15,18.75,19.75,18.75,19.75,6514,1.728758635356,1.82095909590832,1.728758635356,1.82095909590832,70650.4063101027,0.0,1.0
1993-01-18,18.75,19.75,18.75,19.75,3271,1.728758635356,1.82095909590832,1.728758635356,1.82095909590832,35477.0462143607,0.0,1.0
1993-01-19,19.75,19.75,19.75,19.75,28,1.82095909590832,1.82095909590832,1.82095909590832,1.82095909590832,303.686118618802,0.0,1.0
1993-01-20,19.75,19.75,18.75,19.75,8818,1.82095909590832,1.82095909590832,1.728758635356,1.82095909590832,95639.4354993069,0.0,1.0
1993-01-21,18.75,19.75,18.75,18.75,1906,1.728758635356,1.82095909590832,1.728758635356,1.728758635356,20672.3479316941,0.0,1.0
1993-01-22,19.75,19.75,19.75,19.75,3954,1.82095909590832,1.82095909590832,1.82095909590832,1.82095909590832,42884.8183220979,0.0,1.0
1993-01-25,19.75,19.75,18.75,19.75,13340,1.82095909590832,1.82095909590832,1.728758635356,1.82095909590832,144684.743656243,0.0,1.0
1993-01-26,19.75,19.75,18.75,18.75,3612,1.82095909590832,1.82095909590832,1.728758635356,1.728758635356,39175.5093018254,0.0,1.0
1993-01-27,18.75,19.75,18.63,19.0,37575,1.728758635356,1.82095909590832,1.71769458008972,1.75180875049408,407535.925253624,0.0,1.0
1993-01-28,18.75,18.75,18.75,18.75,0,1.728758635356,1.728758635356,1.728758635356,1.728758635356,0,0.0,1.0
1993-01-29,19.75,19.75,19.75,19.75,1906,1.82095909590832,1.82095909590832,1.82095909590832,1.82095909590832,20672.3479316941,0.0,1.0
1993-02-01,19.0,19.75,19.0,19.75,8818,1.75180875049408,1.82095909590832,1.75180875049408,1.82095909590832,95639.4354993069,0.0,1.0
1993-02-02,19.0,19.75,19.0,19.0,4124,1.75180875049408,1.82095909590832,1.75180875049408,1.75180875049408,44728.6268994264,0.0,1.0
1993-02-03,19.0,19.0,19.0,19.0,114,1.75180875049408,1.75180875049408,1.75180875049408,1.75180875049408,1236.43634009084,0.0,1.0
1993-02-04,19.5,19.75,19.0,19.75,3612,1.79790898077024,1.82095909590832,1.75180875049408,1.82095909590832,39175.5093018254,0.0,1.0
1993-02-05,19.13,19.5,19.0,19.5,5660,1.76379481036588,1.79790898077024,1.75180875049408,1.79790898077024,61387.9796922293,0.0,1.0
1993-02-08,19.5,19.5,19.5,19.5,882,1.79790898077024,1.79790898077024,1.79790898077024,1.79790898077024,9566.11273649225,0.0,1.0
1993-02-09,19.0,19.5,19.0,19.5,1109,1.75180875049408,1.79790898077024,1.75180875049408,1.79790898077024,12028.1394838661,0.0,1.0
1993-02-10,19.5,19.5,19.0,19.0,882,1.79790898077024,1.79790898077024,1.75180875049408,1.75180875049408,9566.11273649225,0.0,1.0
1993-02-11,19.0,19.5,19.0,19.0,47047,1.75180875049408,1.79790898077024,1.75180875049408,1.75180875049408,510268.600809242,0.0,1.0
1993-02-12,19.0,19.5,18.75,19.0,4352,1.75180875049408,1.79790898077024,1.728758635356,1.75180875049408,47201.499579608,0.0,1.0
1993-02-16,18.0,19.13,18.0,18.75,8306,1.65960828994176,1.76379481036588,1.65960828994176,1.728758635356,90086.317901706,0.0,1.0
1993-02-17,19.0,19.0,19.0,19.0,1963,1.75180875049408,1.75180875049408,1.75180875049408,1.75180875049408,21290.5661017396,0.0,1.0
1993-02-18,18.25,19.0,18.25,19.0,6827,1.68265840507984,1.75180875049408,1.68265840507984,1.75180875049408,74045.1832789485,0.0,1.0
1993-02-19,19.25,19.25,18.75,19.0,10439,1.77485886563216,1.77485886563216,1.728758635356,1.75180875049408,113220.692580774,0.0,1.0
1993-02-22,17.75,19.25,17.0,19.25,42923,1.63655817480368,1.77485886563216,1.56740782938944,1.77485886563216,465539.973909815,0.0,1.0
1993-02-23,17.5,18.0,17.0,17.0,7168,1.6135080596656,1.65960828994176,1.56740782938944,1.56740782938944,77743.6463664132,0.0,1.0
1993-02-24,18.0,18.0,17.5,17.5,3612,1.65960828994176,1.65960828994176,1.6135080596656,1.6135080596656,39175.5093018254,0.0,1.0
1993-02-25,18.0,18.0,18.0,18.0,3015,1.65960828994176,1.65960828994176,1.65960828994176,1.65960828994176,32700.4874155603,0.0,1.0
1993-02-26,18.5,18.5,18.0,18.0,5205,1.70570852021792,1.70570852021792,1.65960828994176,1.65960828994176,56453.0802646737,0.0,1.0
1993-03-01,18.75,18.75,18.0,18.0,5404,1.728758635356,1.728758635356,1.65960828994176,1.65960828994176,58611.4208934287,0.0,1.0
1993-03-02,18.25,18.75,18.0,18.0,9671,1.68265840507984,1.728758635356,1.65960828994176,1.65960828994176,104891.016184373,0.0,1.0
1993-03-03,18.0,18.5,18.0,18.5,2162,1.65960828994176,1.70570852021792,1.65960828994176,1.70570852021792,23448.9067304946,0.0,1.0
1993-03-04,18.5,18.5,18.0,18.0,19740,1.70570852021792,1.70570852021792,1.65960828994176,1.65960828994176,214098.713626255,0.0,1.0
1993-03-05,18.5,18.5,18.0,18.0,12828,1.70570852021792,1.70570852021792,1.65960828994176,1.65960828994176,139131.626058642,0.0,1.0
1993-03-08,18.0,18.5,18.0,18.5,427,1.65960828994176,1.70570852021792,1.65960828994176,1.70570852021792,4631.21330893673,0.0,1.0
1993-03-09,18.5,18.5,18.0,18.0,2560,1.70570852021792,1.70570852021792,1.65960828994176,1.65960828994176,27765.5879880047,0.0,1.0
1993-03-10,19.0,19.0,18.25,18.63,11548,1.75180875049408,1.75180875049408,1.68265840507984,1.71769458008972,125248.83206464,0.0,1.0
1993-03-11,19.25,19.25,18.5,18.5,43776,1.77485886563216,1.77485886563216,1.70570852021792,1.70570852021792,474791.554594881,0.0,1.0
1993-03-12,18.5,19.25,18.5,18.5,6827,1.70570852021792,1.77485886563216,1.70570852021792,1.70570852021792,74045.1832789485,0.0,1.0
1993-03-15,19.25,19.5,18.5,18.5,11292,1.77485886563216,1.79790898077024,1.70570852021792,1.70570852021792,122472.27326584,0.0,1.0
1993-03-16,18.5,19.5,18.5,19.5,2418,1.70570852021792,1.79790898077024,1.70570852021792,1.79790898077024,26225.4655292951,0.0,1.0
1993-03-17,19.5,19.5,18.75,19.5,6400,1.79790898077024,1.79790898077024,1.728758635356,1.79790898077024,69413.9699700118,0.0,1.0
1993-03-18,19.0,19.5,19.0,19.5,6400,1.75180875049408,1.79790898077024,1.75180875049408,1.79790898077024,69413.9699700118,0.0,1.0
1993-03-19,19.5,19.5,19.0,19.5,5205,1.79790898077024,1.79790898077024,1.75180875049408,1.79790898077024,56453.0802646737,0.0,1.0
1993-03-22,19.0,19.5,19.0,19.5,20082,1.75180875049408,1.79790898077024,1.75180875049408,1.79790898077024,217808.022646528,0.0,1.0
1993-03-23,19.0,19.75,19.0,19.0,16555,1.75180875049408,1.82095909590832,1.75180875049408,1.75180875049408,179554.417633367,0.0,1.0
1993-03-24,19.75,19.75,19.0,19.0,13938,1.82095909590832,1.82095909590832,1.75180875049408,1.75180875049408,151170.611475316,0.0,1.0
1993-03-25,19.25,19.75,19.25,19.75,14620,1.77485886563216,1.82095909590832,1.77485886563216,1.82095909590832,158567.537650246,0.0,1.0
1993-03-26,19.75,19.75,19.0,19.75,14194,1.82095909590832,1.82095909590832,1.75180875049408,1.82095909590832,153947.170274117,0.0,1.0
1993-03-29,19.75,19.75,19.0,19.75,14194,1.82095909590832,1.82095909590832,1.75180875049408,1.82095909590832,153947.170274117,0.0,1.0
1993-03-30,19.5,20.0,19.5,19.75,11008,1.808051031431,1.8544113142882,1.808051031431,1.8312311728596,118722.312738102,0.11,1.0
1993-03-31,20.25,20.25,20.25,20.25,1906,1.87759145571681,1.87759145571681,1.87759145571681,1.87759145571681,20556.3888153001,0.0,1.0
1993-04-01,20.25,20.25,19.5,20.25,2759,1.87759145571681,1.87759145571681,1.808051031431,1.87759145571681,29756.073841245,0.0,1.0
1993-04-02,20.25,20.25,19.5,19.5,341,1.87759145571681,1.87759145571681,1.808051031431,1.808051031431,3677.71699161454,0.0,1.0
1993-04-05,20.25,20.25,20.25,20.25,3612,1.87759145571681,1.87759145571681,1.87759145571681,1.87759145571681,38955.7588671898,0.0,1.0
1993-04-06,19.5,20.25,19.5,19.5,540,1.808051031431,1.87759145571681,1.808051031431,1.808051031431,5823.95066120779,0.0,1.0
1993-04-07,19.5,20.25,19.5,20.25,256,1.808051031431,1.87759145571681,1.808051031431,1.87759145571681,2760.98401716517,0.0,1.0
1993-04-08,20.25,20.25,20.25,20.25,1963,1.87759145571681,1.87759145571681,1.87759145571681,1.87759145571681,21171.139162872,0.0,1.0
1993-04-12,20.25,20.25,19.5,19.5,3954,1.87759145571681,1.87759145571681,1.808051031431,1.808051031431,42644.2609526214,0.0,1.0
1993-04-13,20.5,20.5,20.0,20.25,37376,1.90077159714541,1.90077159714541,1.8544113142882,1.87759145571681,403103.666506116,0.0,1.0
1993-04-14,20.5,20.5,20.5,20.5,427,1.90077159714541,1.90077159714541,1.90077159714541,1.90077159714541,4605.23505988098,0.0,1.0
1993-04-15,20.5,20.5,20.5,20.5,0,1.90077159714541,1.90077159714541,1.90077159714541,1.90077159714541,0,0.0,1.0
1993-04-16,20.75,20.75,20.0,20.5,6514,1.92395173857401,1.92395173857401,1.8544113142882,1.90077159714541,70254.1011242734,0.0,1.0
1993-04-19,20.0,20.75,20.0,20.0,6229,1.8544113142882,1.92395173857401,1.8544113142882,1.8544113142882,67180.3493864138,0.0,1.0
1993-04-20,20.5,20.75,20.5,20.75,427,1.90077159714541,1.92395173857401,1.90077159714541,1.92395173857401,4605.23505988098,0.0,1.0
1993-04-21,19.75,20.5,19.75,19.75,2219,1.8312311728596,1.90077159714541,1.8312311728596,1.8312311728596,23932.1231800372,0.0,1.0
1993-04-22,19.75,19.75,19.75,19.75,1052,1.8312311728596,1.8312311728596,1.8312311728596,1.8312311728596,11345.9186955382,0.0,1.0
1993-04-23,20.5,20.5,19.75,19.75,882,1.90077159714541,1.90077159714541,1.8312311728596,1.8312311728596,9512.45274663939,0.0,1.0
1993-04-26,19.75,20.5,19.75,20.5,11548,1.8312311728596,1.90077159714541,1.8312311728596,1.90077159714541,124546.26339931,0.0,1.0
1993-04-27,20.5,20.5,19.75,19.75,4807,1.90077159714541,1.90077159714541,1.8312311728596,1.8312311728596,51843.9459785664,0.0,1.0
1993-04-28,20.5,20.5,19.75,19.75,2759,1.90077159714541,1.90077159714541,1.8312311728596,1.8312311728596,29756.073841245,0.0,1.0
1993-04-29,20.5,20.5,19.75,20.5,12402,1.90077159714541,1.90077159714541,1.8312311728596,1.90077159714541,133756.733519072,0.0,1.0
1993-04-30,19.0,19.0,18.5,19.0,109938,1.76169074857379,1.76169074857379,1.71533046571659,1.76169074857379,1185691.64405901,0.0,1.0
1993-05-03,19.0,19.0,19.0,19.0,8818,1.76169074857379,1.76169074857379,1.76169074857379,1.76169074857379,95102.9572787601,0.0,1.0
1993-05-04,19.5,19.5,19.5,19.5,1963,1.808051031431,1.808051031431,1.808051031431,1.808051031431,21171.139162872,0.0,1.0
1993-05-05,20.0,20.0,18.75,19.5,12828,1.8544113142882,1.8544113142882,1.73851060714519,1.808051031431,138351.183485137,0.0,1.0
1993-05-06,19.25,20.25,19.25,19.25,2219,1.7848708900024,1.87759145571681,1.7848708900024,1.7848708900024,23932.1231800372,0.0,1.0
1993-05-07,19.25,20.25,19.25,20.25,882,1.7848708900024,1.87759145571681,1.7848708900024,1.87759145571681,9512.45274663938,0.0,1.0
1993-05-10,20.0,20.25,19.25,20.25,5120,1.8544113142882,1.87759145571681,1.7848708900024,1.87759145571681,55219.6803433037,0.0,1.0
1993-05-11,19.25,20.0,19.25,20.0,1109,1.7848708900024,1.8544113142882,1.7848708900024,1.8544113142882,11960.6690431101,0.0,1.0
1993-05-12,19.25,20.0,19.25,19.25,6940,1.7848708900024,1.8544113142882,1.7848708900024,1.7848708900024,74848.5510903371,0.0,1.0
1993-05-13,19.25,19.25,19.25,19.25,8562,1.7848708900024,1.7848708900024,1.7848708900024,1.7848708900024,92341.9732615945,0.0,1.0
1993-05-14,19.5,19.75,19.25,19.25,4807,1.808051031431,1.8312311728596,1.7848708900024,1.7848708900024,51843.9459785664,0.0,1.0
1993-05-17,20.0,20.0,20.0,20.0,540,1.8544113142882,1.8544113142882,1.8544113142882,1.8544113142882,5823.95066120781,0.0,1.0
1993-05-18,19.25,19.25,19.25,19.25,256,1.7848708900024,1.7848708900024,1.7848708900024,1.7848708900024,2760.98401716517,0.0,1.0
1993-05-19,19.75,20.0,19.0,20.0,9671,1.8312311728596,1.8544113142882,1.76169074857379,1.8544113142882,104302.642304705,0.0,1.0
1993-05-20,19.75,19.75,19.25,19.75,882,1.8312311728596,1.8312311728596,1.7848708900024,1.8312311728596,9512.4527466394,0.0,1.0
1993-05-21,19.25,19.25,19.25,19.25,28,1.7848708900024,1.7848708900024,1.7848708900024,1.7848708900024,301.982626877441,0.0,1.0
1993-05-24,20.25,20.25,19.25,19.25,1109,1.87759145571681,1.87759145571681,1.7848708900024,1.7848708900024,11960.6690431101,0.0,1.0
1993-05-25,20.25,20.25,20.25,20.25,540,1.87759145571681,1.87759145571681,1.87759145571681,1.87759145571681,5823.95066120778,0.0,1.0
1993-05-26,19.25,19.5,19.25,19.25,2418,1.7848708900024,1.808051031431,1.7848708900024,1.7848708900024,26078.3568496304,0.0,1.0
1993-05-27,20.25,20.25,19.25,19.25,1963,1.87759145571681,1.87759145571681,1.7848708900024,1.7848708900024,21171.139162872,0.0,1.0
1993-05-28,20.25,20.25,19.25,20.25,9899,1.87759145571681,1.87759145571681,1.7848708900024,1.87759145571681,106761.643694992,0.0,1.0
1993-06-01,19.75,20.0,19.75,20.0,3271,1.8312311728596,1.8544113142882,1.8312311728596,1.8544113142882,35278.0418755754,0.0,1.0
1993-06-02,20.0,20.5,19.75,20.5,10012,1.8544113142882,1.90077159714541,1.8312311728596,1.90077159714541,107980.35929632,0.0,1.0
1993-06-03,19.88,19.88,19.88,19.88,1707,1.84328484640247,1.84328484640247,1.84328484640247,1.84328484640247,18410.1551457069,0.0,1.0
1993-06-04,19.75,19.75,19.75,19.75,2418,1.8312311728596,1.8312311728596,1.8312311728596,1.8312311728596,26078.3568496305,0.0,1.0
1993-06-07,19.75,20.5,19.75,19.75,4807,1.8312311728596,1.90077159714541,1.8312311728596,1.8312311728596,51843.9459785665,0.0,1.0
1993-06-08,20.5,20.5,19.75,19.75,8818,1.90077159714541,1.90077159714541,1.8312311728596,1.8312311728596,95102.9572787598,0.0,1.0
1993-06-09,20.5,20.5,19.75,19.75,1109,1.90077159714541,1.90077159714541,1.8312311728596,1.8312311728596,11960.6690431101,0.0,1.0
1993-06-10,19.75,20.5,19.75,20.5,2219,1.8312311728596,1.90077159714541,1.8312311728596,1.90077159714541,23932.1231800372,0.0,1.0
1993-06-11,19.75,20.5,19.75,19.75,882,1.8312311728596,1.90077159714541,1.8312311728596,1.8312311728596,9512.4527466394,0.0,1.0
1993-06-14,20.0,21.0,20.0,20.5,17948,1.8544113142882,1.94713188000261,1.8544113142882,1.90077159714541,193570.86382844,0.0,1.0
1993-06-15,20.0,21.0,20.0,21.0,1963,1.8544113142882,1.94713188000261,1.8544113142882,1.94713188000261,21171.1391628721,0.0,1.0
1993-06-16,21.0,21.0,20.0,21.0,1707,1.94713188000261,1.94713188000261,1.8544113142882,1.94713188000261,18410.1551457069,0.0,1.0
1993-06-17,20.5,21.0,20.0,20.0,4124,1.90077159714541,1.94713188000261,1.8544113142882,1.8544113142882,44477.7269015202,0.0,1.0
1993-06-18,20.75,20.75,20.75,20.75,1707,1.92395173857401,1.92395173857401,1.92395173857401,1.92395173857401,18410.1551457069,0.0,1.0
1993-06-21,20.75,20.75,20.75,20.75,1963,1.92395173857401,1.92395173857401,1.92395173857401,1.92395173857401,21171.1391628721,0.0,1.0
1993-06-22,21.0,21.0,20.75,20.75,3954,1.94713188000261,1.94713188000261,1.92395173857401,1.92395173857401,42644.2609526216,0.0,1.0
1993-06-23,20.25,21.25,20.25,21.0,3954,1.87759145571681,1.97031202143122,1.87759145571681,1.94713188000261,42644.2609526214,0.0,1.0
1993-06-24,20.25,20.25,20.25,20.25,1963,1.87759145571681,1.87759145571681,1.87759145571681,1.87759145571681,21171.139162872,0.0,1.0
1993-06-25,21.25,21.25,21.25,21.25,28,1.97031202143122,1.97031202143122,1.97031202143122,1.97031202143122,301.982626877441,0.0,1.0
1993-06-28,20.5,21.25,20.25,21.25,3612,1.90077159714541,1.97031202143122,1.87759145571681,1.97031202143122,38955.7588671899,0.0,1.0
1993-06-29,21.5,21.5,21.5,21.5,1963,1.99349216285982,1.99349216285982,1.99349216285982,1.99349216285982,21171.139162872,0.0,1.0
1993-06-30,21.25,22.25,21.25,21.5,18375,1.97031202143122,2.06303258714563,1.97031202143122,1.99349216285982,198176.09888832,0.0,1.0
1993-07-01,21.25,22.25,21.25,22.25,540,1.9805112836598,2.07371181465556,1.9805112836598,2.07371181465556,5793.95840593004,0.11,1.0
1993-07-02,22.25,22.25,22.25,22.25,1052,2.07371181465556,2.07371181465556,2.07371181465556,2.07371181465556,11287.48933896,0.0,1.0
1993-07-06,22.25,22.25,21.25,22.25,1109,2.07371181465556,2.07371181465556,1.9805112836598,2.07371181465556,11899.0738373637,0.0,1.0
1993-07-07,21.5,22.25,21.25,21.25,5120,2.00381141640874,2.07371181465556,1.9805112836598,1.9805112836598,54935.3093302996,0.0,1.0
1993-07-08,21.5,22.5,21.5,22.5,540,2.00381141640874,2.0970119474045,2.00381141640874,2.0970119474045,5793.95840593004,0.0,1.0
1993-07-09,22.25,22.75,21.75,22.5,14791,2.07371181465556,2.12031208015343,2.02711154915768,2.0970119474045,158700.812559465,0.0,1.0
1993-07-12,23.5,23.5,22.25,22.25,11548,2.19021247840025,2.19021247840025,2.07371181465556,2.07371181465556,123904.873466074,0.0,1.0
1993-07-13,24.0,24.0,22.75,22.75,4124,2.23681274389813,2.23681274389813,2.12031208015343,2.12031208015343,44248.6749371398,0.0,1.0
1993-07-14,23.5,25.5,23.5,24.0,17749,2.19021247840025,2.37661354039176,2.19021247840025,2.23681274389813,190438.829160838,0.0,1.0
1993-07-15,23.75,25.5,23.5,23.5,18688,2.21351261114919,2.37661354039176,2.19021247840025,2.19021247840025,200513.879055594,0.0,1.0
1993-07-16,25.25,25.5,23.75,25.5,5831,2.35331340764282,2.37661354039176,2.21351261114919,2.37661354039176,62564.0212314409,0.0,1.0
1993-07-19,23.75,25.25,23.75,25.25,2219,2.21351261114919,2.35331340764282,2.21351261114919,2.35331340764282,23808.877227331,0.0,1.0
1993-07-20,24.5,25.25,23.75,24.5,12060,2.28341300939601,2.35331340764282,2.21351261114919,2.28341300939601,129398.404399104,0.0,1.0
1993-07-21,25.0,25.0,23.75,23.75,2560,2.33001327489388,2.33001327489388,2.21351261114919,2.21351261114919,27467.6546651499,0.0,1.0
1993-07-22,25.5,25.5,23.75,25.0,2162,2.37661354039176,2.37661354039176,2.21351261114919,2.33001327489388,23197.2927289273,0.0,1.0
1993-07-23,25.0,25.5,23.75,23.75,4352,2.33001327489388,2.37661354039176,2.21351261114919,2.21351261114919,46695.0129307548,0.0,1.0
1993-07-26,23.75,25.0,23.75,25.0,12146,2.21351261114919,2.33001327489388,2.21351261114919,2.33001327489388,130321.145923012,0.0,1.0
1993-07-27,24.0,25.25,24.0,25.25,1052,2.23681274389813,2.35331340764282,2.23681274389813,2.35331340764282,11287.48933896,0.0,1.0
1993-07-28,23.75,25.5,23.75,25.5,19968,2.21351261114919,2.37661354039176,2.21351261114919,2.37661354039176,214247.706388169,0.0,1.0
1993-07-29,25.25,25.25,23.75,23.75,16896,2.35331340764282,2.35331340764282,2.21351261114919,2.21351261114919,181286.520789989,0.0,1.0
1993-07-30,23.75,24.25,23.75,23.75,3954,2.21351261114919,2.26011287664707,2.21351261114919,2.21351261114919,42424.6509945322,0.0,1.0
1993-08-02,23.5,24.75,23.5,23.75,4807,2.19021247840025,2.30671314214494,2.19021247840025,2.21351261114919,51576.9593653809,0.0,1.0
1993-08-03,23.5,25.5,23.5,23.5,4124,2.19021247840025,2.37661354039176,2.19021247840025,2.19021247840025,44248.6749371398,0.0,1.0
1993-08-04,24.0,25.25,23.5,25.25,19968,2.23681274389813,2.35331340764282,2.19021247840025,2.35331340764282,214247.706388168,0.0,1.0
1993-08-05,23.25,24.0,23.25,24.0,882,2.16691234565131,2.23681274389813,2.16691234565131,2.23681274389813,9463.46539635241,0.0,1.0
1993-08-06,23.25,25.0,23.25,25.0,1052,2.16691234565131,2.33001327489388,2.16691234565131,2.33001327489388,11287.48933896,0.0,1.0
1993-08-09,25.0,25.0,23.25,23.25,4352,2.33001327489388,2.33001327489388,2.16691234565131,2.16691234565131,46695.0129307548,0.0,1.0
1993-08-10,23.25,24.75,23.25,23.25,5831,2.16691234565131,2.30671314214494,2.16691234565131,2.16691234565131,62564.0212314409,0.0,1.0
1993-08-11,24.13,25.0,23.25,23.25,42951,2.24892881292758,2.33001327489388,2.16691234565131,2.16691234565131,460845.013876113,0.0,1.0
1993-08-12,23.25,25.0,23.25,25.0,1963,2.16691234565131,2.33001327489388,2.16691234565131,2.33001327489388,21062.1117608161,0.0,1.0
1993-08-13,23.25,25.0,23.25,25.0,8306,2.16691234565131,2.33001327489388,2.16691234565131,2.33001327489388,89119.6639252869,0.0,1.0
1993-08-16,23.25,25.0,23.25,25.0,2418,2.16691234565131,2.33001327489388,2.16691234565131,2.33001327489388,25944.0581954423,0.0,1.0
1993-08-17,23.25,25.0,23.25,25.0,10695,2.16691234565131,2.33001327489388,2.16691234565131,2.33001327489388,114752.565095226,0.0,1.0
1993-08-18,23.0,24.75,23.0,24.75,882,2.14361221290237,2.30671314214494,2.14361221290237,2.30671314214494,9463.46539635241,0.0,1.0
1993-08-19,24.0,24.0,23.0,23.0,1109,2.23681274389813,2.23681274389813,2.14361221290237,2.14361221290237,11899.0738373637,0.0,1.0
1993-08-20,24.75,24.75,23.0,23.0,256,2.30671314214494,2.30671314214494,2.14361221290237,2.14361221290237,2746.76546651499,0.0,1.0
1993-08-23,24.5,24.5,22.75,23.0,5205,2.28341300939601,2.28341300939601,2.12031208015343,2.14361221290237,55847.3213016033,0.0,1.0
1993-08-24,22.5,22.5,22.5,22.5,28,2.0970119474045,2.0970119474045,2.0970119474045,2.0970119474045,300.427472900076,0.0,1.0
1993-08-25,24.0,24.0,22.5,22.5,9387,2.23681274389813,2.23681274389813,2.0970119474045,2.0970119474045,100718.31028975,0.0,1.0
1993-08-26,21.0,22.75,21.0,22.75,5831,1.95721115091086,2.12031208015343,1.95721115091086,2.12031208015343,62564.0212314409,0.0,1.0
1993-08-27,21.0,22.75,21.0,22.75,1963,1.95721115091086,2.12031208015343,1.95721115091086,2.12031208015343,21062.1117608161,0.0,1.0
1993-08-30,22.5,22.5,21.0,21.0,3015,2.0970119474045,2.0970119474045,1.95721115091086,1.95721115091086,32349.601099776,0.0,1.0
1993-08-31,22.0,22.75,21.0,22.5,1963,2.05041168190662,2.12031208015343,1.95721115091086,2.0970119474045,21062.111760816,0.0,1.0
1993-09-01,22.75,22.75,22.75,22.75,1052,2.12031208015343,2.12031208015343,2.12031208015343,2.12031208015343,11287.48933896,0.0,1.0
1993-09-02,22.5,22.75,21.0,22.75,1963,2.0970119474045,2.12031208015343,1.95721115091086,2.12031208015343,21062.111760816,0.0,1.0
1993-09-03,22.75,22.75,21.0,21.75,341,2.12031208015343,2.12031208015343,1.95721115091086,2.02711154915768,3658.77743781879,0.0,1.0
1993-09-07,21.0,22.75,21.0,22.75,11548,1.95721115091086,2.12031208015343,1.95721115091086,2.12031208015343,123904.873466074,0.0,1.0
1993-09-08,21.0,21.0,21.0,21.0,114,1.95721115091086,1.95721115091086,1.95721115091086,1.95721115091086,1223.16899680745,0.0,1.0
1993-09-09,21.0,21.0,21.0,21.0,256,1.95721115091086,1.95721115091086,1.95721115091086,1.95721115091086,2746.76546651499,0.0,1.0
1993-09-10,22.75,22.75,21.0,21.0,882,2.12031208015343,2.12031208015343,1.95721115091086,1.95721115091086,9463.46539635242,0.0,1.0
1993-09-13,22.75,22.75,21.0,21.0,1052,2.12031208015343,2.12031208015343,1.95721115091086,1.95721115091086,11287.48933896,0.0,1.0
1993-09-14,22.0,22.75,21.0,22.75,1052,2.05041168190662,2.12031208015343,1.95721115091086,2.12031208015343,11287.48933896,0.0,1.0
1993-09-15,22.75,22.75,22.75,22.75,114,2.12031208015343,2.12031208015343,2.12031208015343,2.12031208015343,1223.16899680746,0.0,1.0
1993-09-16,22.75,22.75,22.75,22.75,0,2.12031208015343,2.12031208015343,2.12031208015343,2.12031208015343,0,0.0,1.0
1993-09-17,21.0,22.25,21.0,22.25,256,1.95721115091086,2.07371181465556,1.95721115091086,2.07371181465556,2746.76546651499,0.0,1.0
1993-09-20,21.0,21.0,21.0,21.0,0,1.95721115091086,1.95721115091086,1.95721115091086,1.95721115091086,0,0.0,1.0
1993-09-21,21.0,21.0,21.0,21.0,114,1.95721115091086,1.95721115091086,1.95721115091086,1.95721115091086,1223.16899680745,0.0,1.0
1993-09-22,21.0,22.75,21.0,21.0,4352,1.95721115091086,2.12031208015343,1.95721115091086,1.95721115091086,46695.0129307547,0.0,1.0
1993-09-23,21.0,21.0,21.0,21.0,28,1.95721115091086,1.95721115091086,1.95721115091086,1.95721115091086,300.427472900077,0.0,1.0
1993-09-24,21.0,22.5,21.0,22.5,114,1.95721115091086,2.0970119474045,1.95721115091086,2.0970119474045,1223.16899680745,0.0,1.0
1993-09-27,21.0,22.5,21.0,22.5,2162,1.95721115091086,2.0970119474045,1.95721115091086,2.0970119474045,23197.2927289273,0.0,1.0
1993-09-28,22.5,22.5,22.5,22.5,28,2.0970119474045,2.0970119474045,2.0970119474045,2.0970119474045,300.427472900076,0.0,1.0
1993-09-29,21.75,21.75,21.75,21.75,0,2.02711154915768,2.02711154915768,2.02711154915768,2.02711154915768,0,0.0,1.0
1993-09-30,22.5,22.5,22.0,22.5,1906,2.0970119474045,2.0970119474045,2.05041168190662,2.0970119474045,20450.5272624123,0.0,1.0
1993-10-01,22.5,22.5,22.5,22.5,341,2.0970119474045,2.0970119474045,2.0970119474045,2.0970119474045,3658.77743781878,0.0,1.0
1993-10-04,22.5,22.5,22.5,22.5,256,2.0970119474045,2.0970119474045,2.0970119474045,2.0970119474045,2746.76546651498,0.0,1.0
1993-10-05,21.0,21.0,21.0,21.0,882,1.95721115091086,1.95721115091086,1.95721115091086,1.95721115091086,9463.46539635241,0.0,1.0
1993-10-06,21.0,21.0,21.0,21.0,0,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,0,0.11,1.0
1993-10-07,21.0,21.0,21.0,21.0,256,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,2732.45261946066,0.0,1.0
1993-10-08,21.0,21.0,21.0,21.0,0,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,0,0.0,1.0
1993-10-11,21.0,21.0,21.0,21.0,28,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,298.862005253509,0.0,1.0
1993-10-12,21.0,21.0,21.0,21.0,1906,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,20343.9636433282,0.0,1.0
1993-10-13,21.0,22.5,21.0,22.5,26539,1.9674632093204,2.10799629570042,1.9674632093204,2.10799629570042,283267.812765103,0.0,1.0
1993-10-14,22.5,22.5,22.5,22.5,1707,2.10799629570042,2.10799629570042,2.10799629570042,2.10799629570042,18219.9086774194,0.0,1.0
1993-10-15,22.5,22.5,22.5,22.5,427,2.10799629570042,2.10799629570042,2.10799629570042,2.10799629570042,4557.64558011604,0.0,1.0
1993-10-18,21.0,22.5,21.0,22.5,256,1.9674632093204,2.10799629570042,1.9674632093204,2.10799629570042,2732.45261946066,0.0,1.0
1993-10-19,21.0,21.0,21.0,21.0,28,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,298.862005253509,0.0,1.0
1993-10-20,21.0,21.0,21.0,21.0,540,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,5763.76724417483,0.0,1.0
1993-10-21,21.0,21.0,21.0,21.0,1707,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,18219.9086774193,0.0,1.0
1993-10-22,21.0,21.0,21.0,21.0,0,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,0,0.0,1.0
1993-10-25,21.0,21.0,21.0,21.0,28,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,298.862005253509,0.0,1.0
1993-10-26,21.0,22.5,21.0,22.5,1906,1.9674632093204,2.10799629570042,1.9674632093204,2.10799629570042,20343.9636433282,0.0,1.0
1993-10-27,21.0,21.0,21.0,21.0,540,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,5763.76724417483,0.0,1.0
1993-10-28,22.0,22.5,21.0,22.5,2162,2.06115193357375,2.10799629570042,1.9674632093204,2.10799629570042,23076.4162627889,0.0,1.0
1993-10-29,21.0,22.0,21.0,22.0,13340,1.9674632093204,2.06115193357375,1.9674632093204,2.06115193357375,142386.398217208,0.0,1.0
1993-11-01,21.0,21.0,21.0,21.0,1052,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,11228.6724830961,0.0,1.0
1993-11-02,21.0,21.0,21.0,21.0,114,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,1216.79530710357,0.0,1.0
1993-11-03,21.0,21.0,21.0,21.0,540,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,5763.76724417483,0.0,1.0
1993-11-04,21.0,21.0,21.0,21.0,882,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,9414.15316548555,0.0,1.0
1993-11-05,22.0,22.0,21.0,21.0,1109,2.06115193357375,2.06115193357375,1.9674632093204,1.9674632093204,11837.0701366479,0.0,1.0
1993-11-08,21.0,21.0,21.0,21.0,882,1.9674632093204,1.9674632093204,1.9674632093204,1.9674632093204,9414.15316548555,0.0,1.0
1993-11-09,21.0,22.0,21.0,21.5,6827,1.9674632093204,2.06115193357375,1.9674632093204,2.01430757144707,72868.9610666325,0.0,1.0
1993-11-10,22.0,22.0,21.0,21.0,256,2.06115193357375,2.06115193357375,1.9674632093204,1.9674632093204,2732.45261946066,0.0,1.0
1993-11-11,21.75,21.75,21.75,21.75,256,2.03772975251041,2.03772975251041,2.03772975251041,2.03772975251041,2732.45261946066,0.0,1.0
1993-11-12,21.75,22.0,21.75,22.0,256,2.03772975251041,2.06115193357375,2.03772975251041,2.06115193357375,2732.45261946066,0.0,1.0
1993-11-15,22.0,22.0,21.0,21.0,427,2.06115193357375,2.06115193357375,1.9674632093204,1.9674632093204,4557.64558011602,0.0,1.0
1993-11-16,21.5,22.0,21.5,21.75,7168,2.01430757144707,2.06115193357375,2.01430757144707,2.03772975251041,76508.6733448986,0.0,1.0
1993-11-17,21.0,21.75,21.0,21.75,30976,1.9674632093204,2.03772975251041,1.9674632093204,2.03772975251041,330626.76695474,0.0,1.0
1993-11-18,21.75,21.75,21.0,21.13,4551,2.03772975251041,2.03772975251041,1.9674632093204,1.97964274347333,48575.7494967402,0.0,1.0
1993-11-19,21.25,22.0,21.0,22.0,12828,1.99088539038373,2.06115193357375,1.9674632093204,2.06115193357375,136921.492978287,0.0,1.0
1993-11-22,21.5,21.5,21.0,21.0,1109,2.01430757144707,2.01430757144707,1.9674632093204,1.9674632093204,11837.070136648,0.0,1.0
1993-11-23,21.5,22.0,20.0,22.0,13909,2.01430757144707,2.06115193357375,1.87377448506704,2.06115193357375,148459.701109681,0.0,1.0
1993-11-24,20.0,20.38,20.0,20.0,13653,1.87377448506704,1.90937620028332,1.87377448506704,1.87377448506704,145727.248490221,0.0,1.0
1993-11-26,20.0,20.0,20.0,20.0,0,1.87377448506704,1.87377448506704,1.87377448506704,1.87377448506704,0,0.0,1.0
1993-11-29,20.0,20.0,20.0,20.0,1109,1.87377448506704,1.87377448506704,1.87377448506704,1.87377448506704,11837.070136648,0.0,1.0
1993-11-30,20.75,21.5,20.75,21.0,341,1.94404102825706,2.01430757144707,1.94404102825706,1.9674632093204,3639.71227826596,0.0,1.0
1993-12-01,21.5,21.5,20.75,20.75,2162,2.01430757144707,2.01430757144707,1.94404102825706,1.94404102825706,23076.4162627889,0.0,1.0
1993-12-02,20.0,21.5,20.0,21.5,256,1.87377448506704,2.01430757144707,1.87377448506704,2.01430757144707,2732.45261946067,0.0,1.0
1993-12-03,20.0,20.0,20.0,20.0,2418,1.87377448506704,1.87377448506704,1.87377448506704,1.87377448506704,25808.8688822496,0.0,1.0
1993-12-06,21.5,21.5,21.5,21.5,256,2.01430757144707,2.01430757144707,2.01430757144707,2.01430757144707,2732.45261946067,0.0,1.0
1993-12-07,21.5,21.5,20.25,20.25,1707,2.01430757144707,2.01430757144707,1.89719666613038,1.89719666613038,18219.9086774194,0.0,1.0
1993-12-08,21.5,21.5,20.25,20.25,114,2.01430757144707,2.01430757144707,1.89719666613038,1.89719666613038,1216.79530710358,0.0,1.0
1993-12-09,20.25,20.25,20.25,20.25,882,1.89719666613038,1.89719666613038,1.89719666613038,1.89719666613038,9414.15316548558,0.0,1.0
1993-12-10,21.5,21.5,21.5,21.5,2162,2.01430757144707,2.01430757144707,2.01430757144707,2.01430757144707,23076.4162627889,0.0,1.0
1993-12-13,20.25,21.5,20.25,21.5,2162,1.89719666613038,2.01430757144707,1.89719666613038,2.01430757144707,23076.4162627889,0.0,1.0
1993-12-14,20.25,21.5,20.25,20.25,2162,1.89719666613038,2.01430757144707,1.89719666613038,1.89719666613038,23076.4162627889,0.0,1.0
1993-12-15,21.5,21.5,20.25,21.5,1052,2.01430757144707,2.01430757144707,1.89719666613038,2.01430757144707,11228.6724830962,0.0,1.0
1993-12-16,21.5,21.5,20.25,20.25,1906,2.01430757144707,2.01430757144707,1.89719666613038,1.89719666613038,20343.9636433282,0.0,1.0
1993-12-17,21.5,21.5,20.25,20.25,540,2.01430757144707,2.01430757144707,1.89719666613038,1.89719666613038,5763.76724417484,0.0,1.0
1993-12-20,20.25,21.5,20.25,21.5,882,1.89719666613038,2.01430757144707,1.89719666613038,2.01430757144707,9414.15316548558,0.0,1.0
1993-12-21,20.25,21.5,20.25,20.25,882,1.89719666613038,2.01430757144707,1.89719666613038,1.89719666613038,9414.15316548558,0.0,1.0
1993-12-22,20.5,21.25,20.25,20.25,4807,1.92061884719372,1.99088539038373,1.89719666613038,1.89719666613038,51308.2021162008,0.0,1.0
1993-12-23,21.5,21.5,20.5,21.5,1052,2.01430757144707,2.01430757144707,1.92061884719372,2.01430757144707,11228.6724830962,0.0,1.0
1993-12-27,21.5,21.5,21.5,21.5,28,2.01430757144707,2.01430757144707,2.01430757144707,2.01430757144707,298.86200525351,0.0,1.0
1993-12-28,20.5,21.5,20.5,20.5,341,1.92061884719372,2.01430757144707,1.92061884719372,1.92061884719372,3639.71227826596,0.0,1.0
1993-12-29,22.0,22.0,22.0,22.0,256,2.06115193357375,2.06115193357375,2.06115193357375,2.06115193357375,2732.45261946066,0.0,1.0
1993-12-30,20.75,22.0,20.75,22.0,1906,1.94404102825706,2.06115193357375,1.94404102825706,2.06115193357375,20343.9636433282,0.0,1.0
1993-12-31,21.0,22.0,21.0,22.0,7794,1.9674632093204,2.06115193357375,1.9674632093204,2.06115193357375,83190.3738909233,0.0,1.0
1994-01-03,21.38,22.0,21.0,21.0,6514,2.02555021835747,2.0842892798814,1.98954885806861,1.98954885806861,68756.2908773174,0.24,1.0
1994-01-04,21.75,21.75,21.13,21.75,50204,2.06060417442821,2.06060417442821,2.00186511290428,2.06060417442821,529911.087995829,0.0,1.0
1994-01-05,21.5,21.75,21.25,21.75,7452,2.03691906897501,2.06060417442821,2.01323396352181,2.06060417442821,78657.0278811434,0.0,1.0
1994-01-06,21.5,21.5,21.25,21.25,1109,2.03691906897501,2.03691906897501,2.01323396352181,2.01323396352181,11705.6688030311,0.0,1.0
1994-01-07,21.5,21.5,21.25,21.25,2162,2.03691906897501,2.03691906897501,2.01323396352181,2.01323396352181,22820.2488297144,0.0,1.0
1994-01-10,22.75,22.75,20.75,21.25,2560,2.155344596241,2.155344596241,1.96586375261542,2.01323396352181,27021.2012044722,0.0,1.0
1994-01-11,20.75,20.75,20.75,20.75,0,1.96586375261542,1.96586375261542,1.96586375261542,1.96586375261542,0,0.0,1.0
1994-01-12,21.5,21.5,20.75,20.75,256,2.03691906897501,2.03691906897501,1.96586375261542,1.96586375261542,2702.12012044722,0.0,1.0
1994-01-13,20.25,21.5,20.25,20.75,4124,1.91849354170902,2.03691906897501,1.91849354170902,1.96586375261542,43529.4663153295,0.0,1.0
1994-01-14,21.25,21.25,20.25,21.25,2418,2.01323396352181,2.01323396352181,1.91849354170902,2.01323396352181,25522.3689501617,0.0,1.0
1994-01-17,19.5,21.0,19.5,19.75,3015,1.84743822534943,1.98954885806861,1.84743822534943,1.87112333080262,31823.7975122983,0.0,1.0
1994-01-18,19.75,20.88,19.75,20.0,4124,1.87112333080262,1.97818000745108,1.87112333080262,1.89480843625582,43529.4663153296,0.0,1.0
1994-01-19,19.75,19.75,19.75,19.75,341,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,3599.30844168948,0.0,1.0
1994-01-20,19.75,19.75,19.75,19.75,28,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,295.544388173916,0.0,1.0
1994-01-21,19.75,21.25,19.75,20.0,3015,1.87112333080262,2.01323396352181,1.87112333080262,1.89480843625582,31823.7975122984,0.0,1.0
1994-01-24,20.0,20.5,19.75,19.75,17835,1.89480843625582,1.94217864716222,1.87112333080262,1.87112333080262,188251.220110064,0.0,1.0
1994-01-25,20.25,20.25,19.75,20.0,8107,1.91849354170902,1.91849354170902,1.87112333080262,1.89480843625582,85570.6555330689,0.0,1.0
1994-01-26,20.25,20.25,19.75,19.75,5973,1.91849354170902,1.91849354170902,1.87112333080262,1.87112333080262,63045.9510915284,0.0,1.0
1994-01-27,21.25,21.25,21.25,21.25,114,2.01323396352181,2.01323396352181,2.01323396352181,2.01323396352181,1203.28786613666,0.0,1.0
1994-01-28,19.75,19.75,19.75,19.75,2560,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,27021.2012044723,0.0,1.0
1994-01-31,20.5,21.0,19.75,21.0,11719,1.94217864716222,1.98954885806861,1.87112333080262,1.98954885806861,123695.881607504,0.0,1.0
1994-02-01,21.0,21.0,21.0,21.0,256,1.98954885806861,1.98954885806861,1.98954885806861,1.98954885806861,2702.12012044723,0.0,1.0
1994-02-02,21.0,21.0,20.0,21.0,1963,1.98954885806861,1.98954885806861,1.89480843625582,1.98954885806861,20719.7726423356,0.0,1.0
1994-02-03,21.0,21.0,21.0,21.0,114,1.98954885806861,1.98954885806861,1.98954885806861,1.98954885806861,1203.28786613666,0.0,1.0
1994-02-04,20.0,20.0,20.0,20.0,28,1.89480843625582,1.89480843625582,1.89480843625582,1.89480843625582,295.544388173916,0.0,1.0
1994-02-07,20.0,20.0,20.0,20.0,256,1.89480843625582,1.89480843625582,1.89480843625582,1.89480843625582,2702.12012044723,0.0,1.0
1994-02-08,20.0,20.13,20.0,20.0,6229,1.89480843625582,1.90712469109148,1.89480843625582,1.89480843625582,65748.0712119757,0.0,1.0
1994-02-09,20.0,20.0,20.0,20.0,114,1.89480843625582,1.89480843625582,1.89480843625582,1.89480843625582,1203.28786613666,0.0,1.0
1994-02-10,21.0,21.0,20.0,20.0,1707,1.98954885806861,1.98954885806861,1.89480843625582,1.89480843625582,18017.6525218884,0.0,1.0
1994-02-11,20.0,20.0,20.0,20.0,341,1.89480843625582,1.89480843625582,1.89480843625582,1.89480843625582,3599.30844168947,0.0,1.0
1994-02-14,21.0,21.0,21.0,21.0,28,1.98954885806861,1.98954885806861,1.98954885806861,1.98954885806861,295.544388173916,0.0,1.0
1994-02-15,20.25,20.25,20.0,20.0,6827,1.91849354170902,1.91849354170902,1.89480843625582,1.89480843625582,72060.0549308328,0.0,1.0
1994-02-16,21.0,21.0,20.75,20.75,5973,1.98954885806861,1.98954885806861,1.96586375261542,1.96586375261542,63045.9510915285,0.0,1.0
1994-02-17,20.75,21.0,20.5,21.0,1052,1.96586375261542,1.98954885806861,1.94217864716222,1.98954885806861,11104.0248699628,0.0,1.0
1994-02-18,21.13,21.13,20.25,20.25,1707,2.00186511290428,2.00186511290428,1.91849354170902,1.91849354170902,18017.6525218883,0.0,1.0
1994-02-22,21.0,21.0,20.25,20.25,1906,1.98954885806861,1.98954885806861,1.91849354170902,1.91849354170902,20118.1287092673,0.0,1.0
1994-02-23,20.25,20.25,20.25,20.25,427,1.91849354170902,1.91849354170902,1.91849354170902,1.91849354170902,4507.05191965221,0.0,1.0
1994-02-24,20.75,20.75,20.75,20.75,28,1.96586375261542,1.96586375261542,1.96586375261542,1.96586375261542,295.544388173915,0.0,1.0
1994-02-25,20.5,20.5,20.5,20.5,114,1.94217864716222,1.94217864716222,1.94217864716222,1.94217864716222,1203.28786613665,0.0,1.0
1994-02-28,20.75,20.75,20.25,20.25,1906,1.96586375261542,1.96586375261542,1.91849354170902,1.91849354170902,20118.1287092672,0.0,1.0
1994-03-01,20.75,20.75,20.25,20.25,7452,1.96586375261542,1.96586375261542,1.91849354170902,1.91849354170902,78657.0278811433,0.0,1.0
1994-03-02,20.38,20.75,20.25,20.75,6827,1.93080979654468,1.96586375261542,1.91849354170902,1.96586375261542,72060.0549308329,0.0,1.0
1994-03-03,20.38,20.38,20.38,20.38,0,1.93080979654468,1.93080979654468,1.93080979654468,1.93080979654468,0,0.0,1.0
1994-03-04,20.5,20.5,20.5,20.5,28,1.94217864716222,1.94217864716222,1.94217864716222,1.94217864716222,295.544388173915,0.0,1.0
1994-03-07,20.25,20.38,19.88,20.25,19200,1.91849354170902,1.93080979654468,1.88343958563829,1.91849354170902,202659.009033542,0.0,1.0
1994-03-08,19.75,19.75,19.75,19.75,2418,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,25522.3689501617,0.0,1.0
1994-03-09,20.25,20.25,20.25,20.25,114,1.91849354170902,1.91849354170902,1.91849354170902,1.91849354170902,1203.28786613665,0.0,1.0
1994-03-10,20.25,20.25,19.75,19.75,256,1.91849354170902,1.91849354170902,1.87112333080262,1.87112333080262,2702.12012044722,0.0,1.0
1994-03-11,20.25,20.25,19.75,19.75,427,1.91849354170902,1.91849354170902,1.87112333080262,1.87112333080262,4507.05191965221,0.0,1.0
1994-03-14,19.75,20.25,19.75,20.25,427,1.87112333080262,1.91849354170902,1.87112333080262,1.91849354170902,4507.05191965222,0.0,1.0
1994-03-15,19.75,20.25,19.75,19.75,1052,1.87112333080262,1.91849354170902,1.87112333080262,1.87112333080262,11104.0248699628,0.0,1.0
1994-03-16,19.75,19.75,19.75,19.75,0,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,0,0.0,1.0
1994-03-17,20.25,20.25,19.75,20.25,3271,1.91849354170902,1.91849354170902,1.87112333080262,1.91849354170902,34525.9176327456,0.0,1.0
1994-03-18,19.88,19.88,19.88,19.88,1906,1.88343958563829,1.88343958563829,1.88343958563829,1.88343958563829,20118.1287092672,0.0,1.0
1994-03-21,19.75,19.75,19.75,19.75,1707,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,18017.6525218884,0.0,1.0
1994-03-22,20.5,20.5,20.5,20.5,28,1.94217864716222,1.94217864716222,1.94217864716222,1.94217864716222,295.544388173915,0.0,1.0
1994-03-23,19.75,19.75,19.75,19.75,1052,1.87112333080262,1.87112333080262,1.87112333080262,1.87112333080262,11104.0248699628,0.0,1.0
1994-03-24,20.5,20.5,20.5,20.5,3612,1.94217864716222,1.94217864716222,1.94217864716222,1.94217864716222,38125.226074435,0.0,1.0
1994-03-25,20.5,20.5,19.75,20.5,2759,1.94217864716222,1.94217864716222,1.87112333080262,1.94217864716222,29121.6773918511,0.0,1.0
1994-03-28,20.0,20.5,19.75,19.75,8960,1.89480843625582,1.94217864716222,1.87112333080262,1.87112333080262,94574.204215653,0.0,1.0
1994-03-29,20.5,20.5,20.25,20.25,3954,1.94217864716222,1.94217864716222,1.91849354170902,1.91849354170902,41735.089672845,0.0,1.0
1994-03-30,20.25,20.25,20.25,20.25,1707,1.91849354170902,1.91849354170902,1.91849354170902,1.91849354170902,18017.6525218883,0.0,1.0
1994-03-31,20.0,20.0,20.0,20.0,1707,1.90617728687336,1.90617728687336,1.90617728687336,1.90617728687336,17910.1913736464,0.12,1.0
1994-04-04,19.63,20.13,19.5,19.5,21191,1.8709130070662,1.91856743923803,1.85852285470152,1.85852285470152,222340.284357904,0.0,1.0
1994-04-05,19.5,19.5,19.5,19.5,341,1.85852285470152,1.85852285470152,1.85852285470152,1.85852285470152,3577.8413933295,0.0,1.0
1994-04-06,20.25,20.25,20.0,20.25,1052,1.93000450295927,1.93000450295927,1.90617728687336,1.93000450295927,11037.798081474,0.0,1.0
1994-04-07,20.25,20.25,19.5,19.5,256,1.93000450295927,1.93000450295927,1.85852285470152,1.85852285470152,2686.004095872,0.0,1.0
1994-04-08,19.5,19.5,19.5,19.5,114,1.85852285470152,1.85852285470152,1.85852285470152,1.85852285470152,1196.111198943,0.0,1.0
1994-04-11,19.5,19.5,19.5,19.5,0,1.85852285470152,1.85852285470152,1.85852285470152,1.85852285470152,0,0.0,1.0
1994-04-12,19.5,20.25,19.5,20.25,882,1.85852285470152,1.93000450295927,1.85852285470152,1.93000450295927,9254.12348655899,0.0,1.0
1994-04-13,19.5,20.0,19.5,19.5,8562,1.85852285470152,1.90617728687336,1.85852285470152,1.85852285470152,89834.2463627189,0.0,1.0
1994-04-14,19.5,20.25,19.5,20.25,3954,1.85852285470152,1.93000450295927,1.85852285470152,1.93000450295927,41486.172637023,0.0,1.0
1994-04-15,19.5,19.5,19.5,19.5,256,1.85852285470152,1.85852285470152,1.85852285470152,1.85852285470152,2686.004095872,0.0,1.0
1994-04-18,19.5,19.5,19.5,19.5,0,1.85852285470152,1.85852285470152,1.85852285470152,1.85852285470152,0,0.0,1.0
1994-04-19,19.5,20.13,19.5,20.13,18631,1.85852285470152,1.91856743923803,1.85852285470152,1.91856743923803,195480.243399184,0.0,1.0
1994-04-20,19.5,20.25,19.5,20.25,0,1.85852285470152,1.93000450295927,1.85852285470152,1.93000450295927,0,0.0,1.0
1994-04-21,20.25,20.25,20.25,20.25,114,1.93000450295927,1.93000450295927,1.93000450295927,1.93000450295927,1196.111198943,0.0,1.0
1994-04-22,19.0,20.0,19.0,20.0,7452,1.81086842252969,1.90617728687336,1.81086842252969,1.90617728687336,78187.9004782738,0.0,1.0
1994-04-25,17.5,19.5,17.5,19.5,10268,1.66790512601419,1.85852285470152,1.66790512601419,1.85852285470152,107733.945532866,0.0,1.0
1994-04-26,19.0,19.0,17.5,17.5,1906,1.81086842252969,1.81086842252969,1.66790512601419,1.66790512601419,19998.1398700469,0.0,1.0
1994-04-28,19.0,19.0,17.5,19.0,1707,1.81086842252969,1.81086842252969,1.66790512601419,1.81086842252969,17910.1913736464,0.0,1.0
1994-04-29,19.0,19.0,18.0,19.0,1052,1.81086842252969,1.81086842252969,1.71555955818602,1.81086842252969,11037.798081474,0.0,1.0
1994-05-02,17.75,19.0,17.75,19.0,3954,1.6917323421001,1.81086842252969,1.6917323421001,1.81086842252969,41486.172637023,0.0,1.0
1994-05-03,19.0,19.0,17.75,19.0,3612,1.81086842252969,1.81086842252969,1.6917323421001,1.81086842252969,37897.8390401939,0.0,1.0
1994-05-04,19.0,19.0,19.0,19.0,256,1.81086842252969,1.81086842252969,1.81086842252969,1.81086842252969,2686.00409587199,0.0,1.0
1994-05-05,19.5,19.5,19.0,19.0,3954,1.85852285470152,1.85852285470152,1.81086842252969,1.81086842252969,41486.172637023,0.0,1.0
1994-05-06,19.5,19.5,18.0,19.5,1052,1.85852285470152,1.85852285470152,1.71555955818602,1.85852285470152,11037.798081474,0.0,1.0
1994-05-09,17.5,17.5,17.0,17.0,6940,1.66790512601419,1.66790512601419,1.62025069384235,1.62025069384235,72815.8922865297,0.0,1.0
1994-05-10,17.0,18.0,17.0,17.0,1052,1.62025069384235,1.71555955818602,1.62025069384235,1.62025069384235,11037.798081474,0.0,1.0
1994-05-11,18.0,18.0,18.0,18.0,114,1.71555955818602,1.71555955818602,1.71555955818602,1.71555955818602,1196.111198943,0.0,1.0
1994-05-12,18.0,18.0,18.0,18.0,28,1.71555955818602,1.71555955818602,1.71555955818602,1.71555955818602,293.781697985999,0.0,1.0
1994-05-13,18.0,18.0,17.0,17.0,19968,1.71555955818602,1.71555955818602,1.62025069384235,1.62025069384235,209508.319478016,0.0,1.0
1994-05-16,17.75,18.0,17.25,18.0,2162,1.6917323421001,1.71555955818602,1.64407790992827,1.71555955818602,22684.143965919,0.0,1.0
1994-05-17,16.75,17.75,16.75,17.75,1052,1.59642347775644,1.6917323421001,1.59642347775644,1.6917323421001,11037.7980814739,0.0,1.0
1994-05-18,16.75,17.75,16.75,17.75,3612,1.59642347775644,1.6917323421001,1.59642347775644,1.6917323421001,37897.8390401938,0.0,1.0
1994-05-19,16.75,17.75,16.75,17.75,0,1.59642347775644,1.6917323421001,1.59642347775644,1.6917323421001,0,0.0,1.0
1994-05-20,16.75,16.75,16.75,16.75,0,1.59642347775644,1.59642347775644,1.59642347775644,1.59642347775644,0,0.0,1.0
1994-05-23,17.75,17.75,16.75,17.75,2219,1.6917323421001,1.6917323421001,1.59642347775644,1.6917323421001,23282.1995653905,0.0,1.0
1994-05-24,17.25,17.75,17.25,17.75,4807,1.64407790992827,1.6917323421001,1.64407790992827,1.6917323421001,50436.0222220964,0.0,1.0
1994-05-25,17.5,17.5,16.75,16.75,3612,1.66790512601419,1.66790512601419,1.59642347775644,1.59642347775644,37897.8390401938,0.0,1.0
1994-05-26,17.5,17.5,16.5,16.5,27989,1.66790512601419,1.66790512601419,1.57259626167052,1.57259626167052,293666.283747504,0.0,1.0
1994-05-27,17.75,17.75,16.5,16.5,2162,1.6917323421001,1.6917323421001,1.57259626167052,1.57259626167052,22684.143965919,0.0,1.0
1994-05-31,17.75,17.75,16.5,16.5,9387,1.6917323421001,1.6917323421001,1.57259626167052,1.57259626167052,98490.3142498065,0.0,1.0
1994-06-01,17.5,17.5,16.5,16.5,1906,1.66790512601419,1.66790512601419,1.57259626167052,1.57259626167052,19998.1398700469,0.0,1.0
1994-06-02,17.75,17.75,17.75,17.75,882,1.6917323421001,1.6917323421001,1.6917323421001,1.6917323421001,9254.123486559,0.0,1.0
1994-06-03,17.5,17.5,16.5,16.5,1707,1.66790512601419,1.66790512601419,1.57259626167052,1.57259626167052,17910.1913736464,0.0,1.0
1994-06-06,17.5,17.5,17.5,17.5,28,1.66790512601419,1.66790512601419,1.66790512601419,1.66790512601419,293.781697985999,0.0,1.0
1994-06-07,17.75,17.75,17.5,17.5,882,1.6917323421001,1.6917323421001,1.66790512601419,1.66790512601419,9254.123486559,0.0,1.0
1994-06-08,16.5,17.75,16.5,17.75,114,1.57259626167052,1.6917323421001,1.57259626167052,1.6917323421001,1196.111198943,0.0,1.0
1994-06-09,16.5,17.75,16.5,17.75,0,1.57259626167052,1.6917323421001,1.57259626167052,1.6917323421001,0,0.0,1.0
1994-06-10,17.5,17.5,17.5,17.5,1707,1.66790512601419,1.66790512601419,1.66790512601419,1.66790512601419,17910.1913736464,0.0,1.0
1994-06-13,17.5,17.5,16.5,16.5,341,1.66790512601419,1.66790512601419,1.57259626167052,1.57259626167052,3577.84139332949,0.0,1.0
1994-06-14,17.0,17.5,17.0,17.5,256,1.62025069384235,1.66790512601419,1.62025069384235,1.66790512601419,2686.004095872,0.0,1.0
1994-06-15,17.5,17.5,16.5,17.5,2560,1.66790512601419,1.66790512601419,1.57259626167052,1.66790512601419,26860.0409587199,0.0,1.0
1994-06-16,17.5,17.5,16.5,16.5,2418,1.66790512601419,1.66790512601419,1.57259626167052,1.57259626167052,25370.1480617909,0.0,1.0
1994-06-17,17.0,17.25,16.5,16.5,6229,1.62025069384235,1.64407790992827,1.57259626167052,1.57259626167052,65355.9355983855,0.0,1.0
1994-06-20,17.0,17.25,16.5,16.5,0,1.62025069384235,1.64407790992827,1.57259626167052,1.57259626167052,0,0.0,1.0
1994-06-21,17.5,17.5,17.5,17.5,28,1.66790512601419,1.66790512601419,1.66790512601419,1.66790512601419,293.781697985999,0.0,1.0
1994-06-22,17.5,17.5,17.5,17.5,0,1.66790512601419,1.66790512601419,1.66790512601419,1.66790512601419,0,0.0,1.0
1994-06-23,17.0,17.0,16.5,16.5,540,1.62025069384235,1.62025069384235,1.57259626167052,1.57259626167052,5665.78988973,0.0,1.0
1994-06-24,17.0,17.0,16.5,16.5,0,1.62025069384235,1.62025069384235,1.57259626167052,1.57259626167052,0,0.0,1.0
1994-06-27,17.5,17.5,17.5,17.5,28,1.66790512601419,1.66790512601419,1.66790512601419,1.66790512601419,293.781697985999,0.0,1.0
1994-06-28,16.75,16.75,16.75,16.75,28,1.59642347775644,1.59642347775644,1.59642347775644,1.59642347775644,293.781697985999,0.0,1.0
1994-06-29,17.5,17.5,16.75,16.75,1906,1.66790512601419,1.66790512601419,1.59642347775644,1.59642347775644,19998.1398700469,0.0,1.0
1994-06-30,18.5,18.5,17.25,17.38,19740,1.76321399035785,1.76321399035785,1.64407790992827,1.65646806229295,207116.09708013,0.0,1.0
1994-07-01,18.5,19.0,18.5,19.0,882,1.7746510540791,1.82261459608123,1.7746510540791,1.82261459608123,9194.48359298285,0.12,1.0
1994-07-05,18.5,19.0,18.5,19.0,0,1.7746510540791,1.82261459608123,1.7746510540791,1.82261459608123,0,0.0,1.0
1994-07-06,18.5,18.5,17.5,17.5,256,1.7746510540791,1.7746510540791,1.67872397007482,1.67872397007482,2668.69365057099,0.0,1.0
1994-07-07,17.5,18.0,17.5,18.0,2162,1.67872397007482,1.72668751207696,1.67872397007482,1.72668751207696,22537.9518458378,0.0,1.0
1994-07-08,18.5,18.5,18.5,18.5,28,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,291.888368031201,0.0,1.0
1994-07-11,18.5,18.5,18.5,18.5,0,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,0,0.0,1.0
1994-07-12,17.25,17.25,17.25,17.25,28,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,291.888368031202,0.0,1.0
1994-07-13,17.25,17.25,17.25,17.25,114,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,1188.4026412699,0.0,1.0
1994-07-14,17.25,17.25,17.25,17.25,0,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,0,0.0,1.0
1994-07-15,18.5,18.5,18.5,18.5,341,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,3554.78333923713,0.0,1.0
1994-07-18,18.5,18.5,18.0,18.0,2418,1.7746510540791,1.7746510540791,1.72668751207696,1.72668751207696,25206.6454964088,0.0,1.0
1994-07-19,18.5,18.5,18.5,18.5,28,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,291.888368031201,0.0,1.0
1994-07-20,18.5,18.5,18.5,18.5,28,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,291.888368031201,0.0,1.0
1994-07-21,17.25,17.25,17.25,17.25,28,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,291.888368031202,0.0,1.0
1994-07-22,17.25,17.25,17.25,17.25,28,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,291.888368031202,0.0,1.0
1994-07-25,17.25,17.25,17.25,17.25,0,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,0,0.0,1.0
1994-07-26,17.25,17.25,17.25,17.25,0,1.65474219907375,1.65474219907375,1.65474219907375,1.65474219907375,0,0.0,1.0
1994-07-27,17.75,18.75,17.5,17.5,5120,1.70270574107589,1.79863282508016,1.67872397007482,1.67872397007482,53373.8730114198,0.0,1.0
1994-07-28,17.75,19.0,17.75,17.75,8306,1.70270574107589,1.82261459608123,1.70270574107589,1.70270574107589,86586.5994595416,0.0,1.0
1994-07-29,17.75,18.0,17.75,17.75,2560,1.70270574107589,1.72668751207696,1.70270574107589,1.70270574107589,26686.9365057099,0.0,1.0
1994-08-01,18.75,19.0,17.75,17.75,5831,1.79863282508016,1.82261459608123,1.70270574107589,1.70270574107589,60785.752642498,0.0,1.0
1994-08-02,18.75,18.75,18.75,18.75,427,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,4451.29761247584,0.0,1.0
1994-08-03,17.5,17.5,17.5,17.5,114,1.67872397007482,1.67872397007482,1.67872397007482,1.67872397007482,1188.40264126989,0.0,1.0
1994-08-04,17.75,18.75,17.75,18.75,1906,1.70270574107589,1.79863282508016,1.70270574107589,1.79863282508016,19869.2581952668,0.0,1.0
1994-08-05,17.75,18.75,17.75,18.25,3271,1.70270574107589,1.79863282508016,1.70270574107589,1.75066928307803,34098.8161367879,0.0,1.0
1994-08-08,17.75,17.75,17.75,17.75,28,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,291.888368031202,0.0,1.0
1994-08-09,17.75,17.75,17.75,17.75,427,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,4451.29761247583,0.0,1.0
1994-08-10,17.75,18.75,17.75,18.75,1707,1.70270574107589,1.79863282508016,1.70270574107589,1.79863282508016,17794.7658653308,0.0,1.0
1994-08-11,18.75,18.75,17.75,18.75,882,1.79863282508016,1.79863282508016,1.70270574107589,1.79863282508016,9194.48359298289,0.0,1.0
1994-08-12,17.75,17.75,17.75,17.75,28,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,291.888368031202,0.0,1.0
1994-08-15,17.75,17.75,17.75,17.75,1052,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,10966.6629703152,0.0,1.0
1994-08-16,18.25,19.25,18.25,19.25,256,1.75066928307803,1.8465963670823,1.75066928307803,1.8465963670823,2668.69365057099,0.0,1.0
1994-08-17,19.25,19.25,19.25,19.25,341,1.8465963670823,1.8465963670823,1.8465963670823,1.8465963670823,3554.78333923714,0.0,1.0
1994-08-18,19.25,19.25,19.25,19.25,427,1.8465963670823,1.8465963670823,1.8465963670823,1.8465963670823,4451.29761247584,0.0,1.0
1994-08-19,19.13,19.5,18.5,19.5,3612,1.83508511700179,1.87057813808337,1.7746510540791,1.87057813808337,37653.5994760251,0.0,1.0
1994-08-22,18.75,19.5,18.75,18.75,1564,1.79863282508016,1.87057813808337,1.79863282508016,1.79863282508016,16304.0502714572,0.0,1.0
1994-08-23,18.75,18.75,18.75,18.75,1707,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,17794.7658653308,0.0,1.0
1994-08-24,18.75,18.75,18.75,18.75,28,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,291.888368031203,0.0,1.0
1994-08-25,18.75,18.75,18.75,18.75,114,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,1188.4026412699,0.0,1.0
1994-08-26,18.75,18.75,18.75,18.75,341,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,3554.78333923715,0.0,1.0
1994-08-29,18.75,18.75,18.75,18.75,0,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,0,0.0,1.0
1994-08-30,18.75,19.5,18.75,18.75,341,1.79863282508016,1.87057813808337,1.79863282508016,1.79863282508016,3554.78333923715,0.0,1.0
1994-08-31,18.81,18.81,18.81,18.81,114,1.80438845012042,1.80438845012042,1.80438845012042,1.80438845012042,1188.4026412699,0.0,1.0
1994-09-01,18.75,18.75,18.75,18.75,5660,1.79863282508016,1.79863282508016,1.79863282508016,1.79863282508016,59003.1486805932,0.0,1.0
1994-09-02,18.25,18.75,18.25,18.75,5831,1.75066928307803,1.79863282508016,1.75066928307803,1.79863282508016,60785.7526424977,0.0,1.0
1994-09-06,19.25,19.25,18.25,18.25,882,1.8465963670823,1.8465963670823,1.75066928307803,1.75066928307803,9194.48359298288,0.0,1.0
1994-09-07,19.25,19.25,18.25,18.25,1707,1.8465963670823,1.8465963670823,1.75066928307803,1.75066928307803,17794.7658653308,0.0,1.0
1994-09-08,19.25,19.25,18.25,18.25,0,1.8465963670823,1.8465963670823,1.75066928307803,1.75066928307803,0,0.0,1.0
1994-09-09,18.25,18.25,18.25,18.25,114,1.75066928307803,1.75066928307803,1.75066928307803,1.75066928307803,1188.40264126989,0.0,1.0
1994-09-12,18.5,18.75,18.0,18.25,9159,1.7746510540791,1.79863282508016,1.72668751207696,1.75066928307803,95478.7700999205,0.0,1.0
1994-09-13,17.75,17.75,17.75,17.75,28,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,291.888368031202,0.0,1.0
1994-09-14,17.75,17.75,17.75,17.75,0,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,0,0.0,1.0
1994-09-15,17.75,18.75,17.75,17.75,341,1.70270574107589,1.79863282508016,1.70270574107589,1.70270574107589,3554.78333923714,0.0,1.0
1994-09-16,17.75,17.75,17.75,17.75,7794,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,81249.2121583996,0.0,1.0
1994-09-19,18.75,18.75,17.75,18.75,2418,1.79863282508016,1.79863282508016,1.70270574107589,1.79863282508016,25206.6454964089,0.0,1.0
1994-09-20,17.75,17.75,17.75,17.75,3755,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,39144.3150698987,0.0,1.0
1994-09-21,17.75,17.75,17.75,17.75,0,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,0,0.0,1.0
1994-09-22,17.75,17.75,17.75,17.75,0,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,0,0.0,1.0
1994-09-23,17.75,17.75,17.75,17.75,28,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,291.888368031202,0.0,1.0
1994-09-26,17.75,18.5,17.75,18.5,2560,1.70270574107589,1.7746510540791,1.70270574107589,1.7746510540791,26686.9365057099,0.0,1.0
1994-09-27,17.75,18.5,17.75,18.5,0,1.70270574107589,1.7746510540791,1.70270574107589,1.7746510540791,0,0.0,1.0
1994-09-28,17.75,17.75,17.75,17.75,0,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,0,0.0,1.0
1994-09-29,18.5,18.5,18.5,18.5,28,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,291.888368031201,0.0,1.0
1994-09-30,18.5,18.5,18.5,18.5,0,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,0,0.0,1.0
1994-10-03,18.5,18.5,18.5,18.5,0,1.7746510540791,1.7746510540791,1.7746510540791,1.7746510540791,0,0.0,1.0
1994-10-04,17.75,17.75,17.75,17.75,1707,1.70270574107589,1.70270574107589,1.70270574107589,1.70270574107589,17794.7658653308,0.0,1.0
1994-10-05,17.75,17.75,17.75,17.75,1052,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,10893.0200180803,0.12,1.0
1994-10-06,18.5,18.5,18.5,18.5,1564,1.78664869500808,1.78664869500808,1.78664869500808,1.78664869500808,16194.5658823931,0.0,1.0
1994-10-07,18.5,18.5,18.5,18.5,28,1.78664869500808,1.78664869500808,1.78664869500808,1.78664869500808,289.928289454608,0.0,1.0
1994-10-10,17.75,17.75,17.75,17.75,1906,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,19735.8328464458,0.0,1.0
1994-10-11,17.75,17.75,17.75,17.75,0,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,0,0.0,1.0
1994-10-12,18.5,18.5,18.5,18.5,28,1.78664869500808,1.78664869500808,1.78664869500808,1.78664869500808,289.928289454608,0.0,1.0
1994-10-13,19.0,19.0,19.0,19.0,256,1.83493649757587,1.83493649757587,1.83493649757587,1.83493649757587,2650.77293215641,0.0,1.0
1994-10-14,19.0,19.0,19.0,19.0,0,1.83493649757587,1.83493649757587,1.83493649757587,1.83493649757587,0,0.0,1.0
1994-10-17,17.75,18.38,17.75,18.38,540,1.7142169911564,1.77505962239181,1.7142169911564,1.77505962239181,5591.47415376744,0.0,1.0
1994-10-18,17.75,18.38,17.75,18.38,0,1.7142169911564,1.77505962239181,1.7142169911564,1.77505962239181,0,0.0,1.0
1994-10-19,17.75,17.75,17.75,17.75,0,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,0,0.0,1.0
1994-10-20,17.75,17.75,17.75,17.75,0,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,0,0.0,1.0
1994-10-21,19.0,19.0,19.0,19.0,1052,1.83493649757587,1.83493649757587,1.83493649757587,1.83493649757587,10893.0200180802,0.0,1.0
1994-10-24,17.75,17.75,17.75,17.75,341,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,3530.91238228648,0.0,1.0
1994-10-25,17.75,17.75,17.75,17.75,0,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,0,0.0,1.0
1994-10-26,18.38,18.38,18.38,18.38,4807,1.77505962239181,1.77505962239181,1.77505962239181,1.77505962239181,49774.4745502965,0.0,1.0
1994-10-27,17.75,17.75,17.75,17.75,2759,1.7142169911564,1.7142169911564,1.7142169911564,1.7142169911564,28568.2910930451,0.0,1.0
1994-10-28,18.0,18.0,18.0,18.0,5120,1.73836089244029,1.73836089244029,1.73836089244029,1.73836089244029,53015.4586431284,0.0,1.0
1994-10-31,18.5,18.75,17.75,17.75,2162,1.78664869500808,1.81079259629197,1.7142169911564,1.7142169911564,22386.6057786022,0.0,1.0
1994-11-01,17.75,18.5,17.75,18.5,3271,1.7142169911564,1.78664869500808,1.7142169911564,1.78664869500808,33869.836957358,0.0,1.0
1994-11-02,17.75,18.75,17.75,18.5,2219,1.7142169911564,1.81079259629197,1.7142169911564,1.78664869500808,22976.8169392777,0.0,1.0
1994-11-03,17.25,18.75,17.25,18.75,2219,1.66592918858862,1.81079259629197,1.66592918858862,1.81079259629197,22976.8169392776,0.0,1.0
1994-11-04,18.5,18.5,17.25,17.25,2162,1.78664869500808,1.78664869500808,1.66592918858862,1.66592918858862,22386.6057786022,0.0,1.0
1994-11-07,17.38,18.0,17.0,18.0,11804,1.67848401725624,1.73836089244029,1.64178528730472,1.73836089244029,122225.48316865,0.0,1.0
1994-11-08,17.38,18.0,17.0,18.0,0,1.67848401725624,1.73836089244029,1.64178528730472,1.73836089244029,0,0.0,1.0
1994-11-09,17.38,18.0,17.0,18.0,0,1.67848401725624,1.73836089244029,1.64178528730472,1.73836089244029,0,0.0,1.0
1994-11-10,16.5,18.0,16.5,17.5,1963,1.59349748473694,1.73836089244029,1.59349748473694,1.69007308987251,20326.0440071212,0.0,1.0
1994-11-11,17.25,17.75,17.25,17.75,341,1.66592918858862,1.7142169911564,1.66592918858862,1.7142169911564,3530.91238228646,0.0,1.0
1994-11-14,17.38,17.38,17.38,17.38,256,1.67848401725624,1.67848401725624,1.67848401725624,1.67848401725624,2650.77293215641,0.0,1.0
1994-11-15,16.5,17.38,16.5,17.38,114,1.59349748473694,1.67848401725624,1.59349748473694,1.67848401725624,1180.4223213509,0.0,1.0
1994-11-16,16.75,17.38,16.5,17.38,341,1.61764138602083,1.67848401725624,1.59349748473694,1.67848401725624,3530.91238228647,0.0,1.0
1994-11-17,16.5,16.5,16.5,16.5,7168,1.59349748473694,1.59349748473694,1.59349748473694,1.59349748473694,74221.6421003794,0.0,1.0
1994-11-18,16.5,17.75,16.5,17.75,540,1.59349748473694,1.7142169911564,1.59349748473694,1.7142169911564,5591.47415376742,0.0,1.0
1994-11-21,17.25,17.25,16.5,16.5,3612,1.66592918858862,1.66592918858862,1.59349748473694,1.59349748473694,37400.7493396443,0.0,1.0
1994-11-22,17.25,17.25,17.25,17.25,0,1.66592918858862,1.66592918858862,1.66592918858862,1.66592918858862,0,0.0,1.0
1994-11-23,16.5,16.5,16.5,16.5,341,1.59349748473694,1.59349748473694,1.59349748473694,1.59349748473694,3530.91238228647,0.0,1.0
1994-11-25,17.0,17.0,17.0,17.0,28,1.64178528730472,1.64178528730472,1.64178528730472,1.64178528730472,289.928289454608,0.0,1.0
1994-11-28,16.5,16.5,16.5,16.5,4551,1.59349748473694,1.59349748473694,1.59349748473694,1.59349748473694,47123.7016181399,0.0,1.0
1994-11-29,16.88,16.88,16.88,16.88,256,1.63019621468845,1.63019621468845,1.63019621468845,1.63019621468845,2650.77293215642,0.0,1.0
1994-11-30,17.25,17.25,17.25,17.25,114,1.66592918858862,1.66592918858862,1.66592918858862,1.66592918858862,1180.4223213509,0.0,1.0
1994-12-01,17.25,17.25,17.25,17.25,114,1.66592918858862,1.66592918858862,1.66592918858862,1.66592918858862,1180.4223213509,0.0,1.0
1994-12-02,16.88,17.25,16.88,17.25,256,1.63019621468845,1.66592918858862,1.63019621468845,1.66592918858862,2650.77293215642,0.0,1.0
1994-12-05,16.88,16.88,16.88,16.88,28,1.63019621468845,1.63019621468845,1.63019621468845,1.63019621468845,289.928289454608,0.0,1.0
1994-12-06,16.88,16.88,16.88,16.88,256,1.63019621468845,1.63019621468845,1.63019621468845,1.63019621468845,2650.77293215642,0.0,1.0
1994-12-07,16.88,16.88,16.88,16.88,3612,1.63019621468845,1.63019621468845,1.63019621468845,1.63019621468845,37400.7493396445,0.0,1.0
1994-12-08,16.88,16.88,16.88,16.88,12146,1.63019621468845,1.63019621468845,1.63019621468845,1.63019621468845,125766.750132703,0.0,1.0
1994-12-09,16.75,16.75,16.75,16.75,427,1.61764138602083,1.61764138602083,1.61764138602083,1.61764138602083,4421.40641418277,0.0,1.0
1994-12-12,17.25,17.25,17.25,17.25,341,1.66592918858862,1.66592918858862,1.66592918858862,1.66592918858862,3530.91238228646,0.0,1.0
1994-12-13,16.25,17.25,16.25,17.25,6229,1.56935358345304,1.66592918858862,1.56935358345304,1.66592918858862,64498.6898218841,0.0,1.0
1994-12-14,17.25,17.25,16.25,16.25,3015,1.66592918858862,1.66592918858862,1.56935358345304,1.56935358345304,31219.0640252014,0.0,1.0
1994-12-15,16.25,16.25,16.25,16.25,5205,1.56935358345304,1.56935358345304,1.56935358345304,1.56935358345304,53895.5980932585,0.0,1.0
1994-12-16,16.25,16.25,16.25,16.25,2219,1.56935358345304,1.56935358345304,1.56935358345304,1.56935358345304,22976.8169392777,0.0,1.0
1994-12-19,16.88,17.0,16.88,17.0,9671,1.63019621468845,1.64178528730472,1.63019621468845,1.64178528730472,100139.160261269,0.0,1.0
1994-12-20,17.25,17.25,16.25,16.25,5404,1.66592918858862,1.66592918858862,1.56935358345304,1.56935358345304,55956.1598647392,0.0,1.0
1994-12-21,16.25,16.25,16.25,16.25,6514,1.56935358345304,1.56935358345304,1.56935358345304,1.56935358345304,67449.7456252614,0.0,1.0
1994-12-22,16.5,16.5,16.5,16.5,9159,1.59349748473694,1.59349748473694,1.59349748473694,1.59349748473694,94837.6143969553,0.0,1.0
1994-12-23,17.5,17.5,16.63,16.63,2759,1.69007308987251,1.69007308987251,1.60605231340456,1.60605231340456,28568.2910930451,0.0,1.0
1994-12-27,17.5,17.5,16.63,16.63,1707,1.69007308987251,1.69007308987251,1.60605231340456,1.60605231340456,17675.2710749648,0.0,1.0
1994-12-28,16.63,16.63,16.63,16.63,28,1.60605231340456,1.60605231340456,1.60605231340456,1.60605231340456,289.928289454608,0.0,1.0
1994-12-29,16.62,16.62,16.62,16.62,0,1.60508655735321,1.60508655735321,1.60508655735321,1.60508655735321,0,0.0,1.0
1994-12-30,17.0,17.0,17.0,17.0,256,1.64178528730472,1.64178528730472,1.64178528730472,1.64178528730472,2650.77293215642,0.0,1.0
1995-01-03,17.5,17.5,17.5,17.5,341,1.69007308987251,1.69007308987251,1.69007308987251,1.69007308987251,3530.91238228647,0.0,1.0
1995-01-04,17.5,17.5,17.5,17.5,0,1.69007308987251,1.69007308987251,1.69007308987251,1.69007308987251,0,0.0,1.0
1995-01-05,17.5,17.5,17.5,17.5,427,1.69007308987251,1.69007308987251,1.69007308987251,1.69007308987251,4421.40641418276,0.0,1.0
1995-01-06,17.5,17.5,17.5,17.5,114,1.71325123510505,1.71325123510505,1.71325123510505,1.71325123510505,1164.45268453443,0.24,1.0
1995-01-09,17.5,17.5,17.5,17.5,28,1.71325123510505,1.71325123510505,1.71325123510505,1.71325123510505,286.005922517228,0.0,1.0
1995-01-10,16.63,16.63,16.63,16.63,256,1.62807817370268,1.62807817370268,1.62807817370268,1.62807817370268,2614.91129158609,0.0,1.0
1995-01-11,16.75,16.75,16.75,16.75,882,1.63982618217197,1.63982618217197,1.63982618217197,1.63982618217197,9009.18655929272,0.0,1.0
1995-01-12,17.5,17.5,17.5,17.5,256,1.71325123510505,1.71325123510505,1.71325123510505,1.71325123510505,2614.91129158608,0.0,1.0
1995-01-13,17.0,17.0,17.0,17.0,28,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,286.005922517229,0.0,1.0
1995-01-16,17.0,17.0,17.0,17.0,0,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,0,0.0,1.0
1995-01-17,17.0,17.0,17.0,17.0,0,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,0,0.0,1.0
1995-01-18,17.0,17.0,17.0,17.0,427,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,4361.59031838774,0.0,1.0
1995-01-19,17.0,17.38,17.0,17.38,15616,1.66430119981633,1.70150322663575,1.66430119981633,1.70150322663575,159509.588786752,0.0,1.0
1995-01-20,17.0,17.0,17.0,17.0,256,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,2614.91129158609,0.0,1.0
1995-01-23,17.0,17.75,17.0,17.75,7282,1.66430119981633,1.7377262527494,1.66430119981633,1.7377262527494,74381.968848945,0.0,1.0
1995-01-24,17.0,17.0,17.0,17.0,0,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,0,0.0,1.0
1995-01-25,17.0,17.0,17.0,17.0,1906,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,19468.8317256371,0.0,1.0
1995-01-26,17.0,17.75,17.0,17.75,14194,1.66430119981633,1.7377262527494,1.66430119981633,1.7377262527494,144984.573721769,0.0,1.0
1995-01-27,17.75,17.75,17.75,17.75,1963,1.7377262527494,1.7377262527494,1.7377262527494,1.7377262527494,20051.0580679043,0.0,1.0
1995-01-30,17.0,17.75,17.0,17.0,1963,1.66430119981633,1.7377262527494,1.66430119981633,1.66430119981633,20051.0580679043,0.0,1.0
1995-01-31,17.75,17.75,17.75,17.75,114,1.7377262527494,1.7377262527494,1.7377262527494,1.7377262527494,1164.45268453443,0.0,1.0
1995-02-01,17.0,17.0,17.0,17.0,2759,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,28181.7978651798,0.0,1.0
1995-02-02,16.5,17.0,16.5,17.0,3442,1.61535116452761,1.66430119981633,1.61535116452761,1.66430119981633,35158.2994751537,0.0,1.0
1995-02-03,17.25,17.25,17.25,17.25,2418,1.68877621746069,1.68877621746069,1.68877621746069,1.68877621746069,24698.6543088092,0.0,1.0
1995-02-06,16.5,17.25,16.5,17.25,2759,1.61535116452761,1.68877621746069,1.61535116452761,1.68877621746069,28181.7978651799,0.0,1.0
1995-02-07,17.0,17.0,17.0,17.0,5120,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,52298.2258317218,0.0,1.0
1995-02-08,17.0,17.0,17.0,17.0,0,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,0,0.0,1.0
1995-02-09,16.75,17.5,16.63,17.0,14763,1.63982618217197,1.71325123510505,1.62807817370268,1.66430119981633,150796.622647209,0.0,1.0
1995-02-10,17.0,17.0,17.0,17.0,2418,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,24698.6543088093,0.0,1.0
1995-02-13,16.75,17.0,16.75,16.75,1564,1.63982618217197,1.66430119981633,1.63982618217197,1.63982618217197,15975.4736720338,0.0,1.0
1995-02-14,17.75,17.75,16.75,16.75,882,1.7377262527494,1.7377262527494,1.63982618217197,1.63982618217197,9009.18655929272,0.0,1.0
1995-02-15,16.75,16.75,16.75,16.75,28,1.63982618217197,1.63982618217197,1.63982618217197,1.63982618217197,286.005922517229,0.0,1.0
1995-02-16,17.75,17.75,17.75,17.75,28,1.7377262527494,1.7377262527494,1.7377262527494,1.7377262527494,286.005922517229,0.0,1.0
1995-02-17,17.75,17.75,17.75,17.75,3015,1.7377262527494,1.7377262527494,1.7377262527494,1.7377262527494,30796.7091567659,0.0,1.0
1995-02-21,17.63,17.75,17.63,17.75,114,1.72597824428011,1.7377262527494,1.72597824428011,1.7377262527494,1164.45268453443,0.0,1.0
1995-02-22,17.75,17.75,17.75,17.75,256,1.7377262527494,1.7377262527494,1.7377262527494,1.7377262527494,2614.9112915861,0.0,1.0
1995-02-23,17.5,17.5,17.5,17.5,9159,1.71325123510505,1.71325123510505,1.71325123510505,1.71325123510505,93554.5801548318,0.0,1.0
1995-02-24,18.0,18.0,17.75,17.75,1963,1.76220127039376,1.76220127039376,1.7377262527494,1.7377262527494,20051.0580679043,0.0,1.0
1995-02-27,18.0,18.0,18.0,18.0,0,1.76220127039376,1.76220127039376,1.76220127039376,1.76220127039376,0,0.0,1.0
1995-02-28,17.0,17.0,17.0,17.0,114,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,1164.45268453443,0.0,1.0
1995-03-01,17.0,17.0,17.0,17.0,540,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,5515.82850568941,0.0,1.0
1995-03-02,18.0,18.0,17.0,17.0,427,1.76220127039376,1.76220127039376,1.66430119981633,1.66430119981633,4361.59031838774,0.0,1.0
1995-03-03,17.0,17.0,17.0,17.0,540,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,5515.82850568941,0.0,1.0
1995-03-06,17.5,18.0,17.0,18.0,256,1.71325123510505,1.76220127039376,1.66430119981633,1.76220127039376,2614.91129158608,0.0,1.0
1995-03-07,17.0,17.0,17.0,17.0,3015,1.66430119981633,1.66430119981633,1.66430119981633,1.66430119981633,30796.7091567659,0.0,1.0
1995-03-08,17.0,17.75,17.0,17.63,10012,1.66430119981633,1.7377262527494,1.66430119981633,1.72597824428011,102267.546294375,0.0,1.0
1995-03-09,17.63,17.63,17.63,17.63,0,1.72597824428011,1.72597824428011,1.72597824428011,1.72597824428011,0,0.0,1.0
1995-03-10,17.63,17.63,17.63,17.63,0,1.72597824428011,1.72597824428011,1.72597824428011,1.72597824428011,0,0.0,1.0
1995-03-13,18.0,18.0,17.0,17.0,341,1.76220127039376,1.76220127039376,1.66430119981633,1.66430119981633,3483.14355637054,0.0,1.0
1995-03-14,18.0,18.0,17.5,17.5,341,1.76220127039376,1.76220127039376,1.71325123510505,1.71325123510505,3483.14355637054,0.0,1.0
1995-03-15,17.5,17.5,17.25,17.25,256,1.71325123510505,1.71325123510505,1.68877621746069,1.68877621746069,2614.91129158608,0.0,1.0
1995-03-16,18.0,18.0,18.0,18.0,114,1.76220127039376,1.76220127039376,1.76220127039376,1.76220127039376,1164.45268453443,0.0,1.0
1995-03-17,17.25,17.25,17.25,17.25,341,1.68877621746069,1.68877621746069,1.68877621746069,1.68877621746069,3483.14355637053,0.0,1.0
1995-03-20,18.0,18.0,17.25,17.25,11292,1.76220127039376,1.76220127039376,1.68877621746069,1.68877621746069,115342.102752305,0.0,1.0
1995-03-21,18.5,18.5,18.5,18.5,2219,1.81115130568248,1.81115130568248,1.81115130568248,1.81115130568248,22665.9693594903,0.0,1.0
1995-03-22,18.5,18.5,18.5,18.5,0,1.81115130568248,1.81115130568248,1.81115130568248,1.81115130568248,0,0.0,1.0
1995-03-23,18.5,18.5,18.5,18.5,0,1.81115130568248,1.81115130568248,1.81115130568248,1.81115130568248,0,0.0,1.0
1995-03-24,18.0,18.25,17.25,17.25,33109,1.76220127039376,1.78667628803812,1.68877621746069,1.68877621746069,338191.78887939,0.0,1.0
1995-03-27,18.06,18.75,17.5,17.5,9045,1.76807527462841,1.83562632332684,1.71325123510505,1.71325123510505,92390.1274702974,0.0,1.0
1995-03-28,18.0,18.25,18.0,18.0,11008,1.76220127039376,1.78667628803812,1.76220127039376,1.76220127039376,112441.185538202,0.0,1.0
1995-03-29,18.25,18.25,18.25,18.25,8562,1.78667628803812,1.78667628803812,1.78667628803812,1.78667628803812,87456.5253068754,0.0,1.0
1995-03-30,18.25,18.25,18.25,18.25,0,1.78667628803812,1.78667628803812,1.78667628803812,1.78667628803812,0,0.0,1.0
1995-03-31,18.25,18.25,18.25,18.25,0,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,0,0.15,1.0
1995-04-03,18.0,18.25,18.0,18.25,0,1.77668511645179,1.80136129862473,1.77668511645179,1.80136129862473,0,0.0,1.0
1995-04-04,18.5,18.5,18.0,18.0,2560,1.82603748079768,1.82603748079768,1.77668511645179,1.77668511645179,25935.9407996989,0.0,1.0
1995-04-05,18.0,18.75,18.0,18.75,4807,1.77668511645179,1.85071366297062,1.77668511645179,1.85071366297062,48700.8075875599,0.0,1.0
1995-04-06,18.0,18.75,18.0,18.75,1052,1.77668511645179,1.85071366297062,1.77668511645179,1.85071366297062,10658.0506723763,0.0,1.0
1995-04-07,18.0,18.75,18.0,18.75,0,1.77668511645179,1.85071366297062,1.77668511645179,1.85071366297062,0,0.0,1.0
1995-04-10,18.25,18.25,18.25,18.25,28,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,283.674352496708,0.0,1.0
1995-04-11,18.5,18.5,18.0,18.0,1963,1.82603748079768,1.82603748079768,1.77668511645179,1.77668511645179,19887.5983553941,0.0,1.0
1995-04-12,18.0,18.25,18.0,18.25,5404,1.77668511645179,1.80136129862473,1.77668511645179,1.80136129862473,54749.1500318647,0.0,1.0
1995-04-13,18.0,18.25,18.0,18.25,7168,1.77668511645179,1.80136129862473,1.77668511645179,1.80136129862473,72620.6342391573,0.0,1.0
1995-04-17,18.0,18.25,18.0,18.25,0,1.77668511645179,1.80136129862473,1.77668511645179,1.80136129862473,0,0.0,1.0
1995-04-18,18.75,18.75,18.75,18.75,114,1.85071366297062,1.85071366297062,1.85071366297062,1.85071366297062,1154.95986373659,0.0,1.0
1995-04-19,18.0,18.75,18.0,18.75,1564,1.77668511645179,1.85071366297062,1.77668511645179,1.85071366297062,15845.2388323161,0.0,1.0
1995-04-20,18.0,18.5,18.0,18.5,1052,1.77668511645179,1.82603748079768,1.77668511645179,1.82603748079768,10658.0506723763,0.0,1.0
1995-04-21,18.0,18.0,18.0,18.0,427,1.77668511645179,1.77668511645179,1.77668511645179,1.77668511645179,4326.0338755748,0.0,1.0
1995-04-24,18.75,18.75,18.75,18.75,341,1.85071366297062,1.85071366297062,1.85071366297062,1.85071366297062,3454.7483643349,0.0,1.0
1995-04-25,18.5,18.72,18.5,18.72,1564,1.82603748079768,1.84775252110986,1.82603748079768,1.84775252110986,15845.2388323161,0.0,1.0
1995-04-26,18.25,18.25,18.25,18.25,1906,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,19310.1184235259,0.0,1.0
1995-04-27,18.0,18.0,18.0,18.0,3271,1.77668511645179,1.77668511645179,1.77668511645179,1.77668511645179,33139.2431077404,0.0,1.0
1995-04-28,18.5,18.75,18.5,18.75,3755,1.82603748079768,1.85071366297062,1.82603748079768,1.85071366297062,38042.7569151834,0.0,1.0
1995-05-01,19.5,19.5,18.0,18.0,21362,1.92474220948944,1.92474220948944,1.77668511645179,1.77668511645179,216423.268501238,0.0,1.0
1995-05-02,20.5,21.0,20.0,20.0,11008,2.02344693818121,2.07279930252709,1.97409457383532,1.97409457383532,111524.545438706,0.0,1.0
1995-05-03,19.75,20.0,19.75,20.0,13938,1.94941839166238,1.97409457383532,1.94941839166238,1.97409457383532,141209.040182111,0.0,1.0
1995-05-04,20.25,20.25,20.25,20.25,256,1.99877075600827,1.99877075600827,1.99877075600827,1.99877075600827,2593.59407996989,0.0,1.0
1995-05-05,19.25,20.25,19.25,20.25,256,1.9000660273165,1.99877075600827,1.9000660273165,1.99877075600827,2593.5940799699,0.0,1.0
1995-05-08,20.25,20.25,20.25,20.25,882,1.99877075600827,1.99877075600827,1.99877075600827,1.99877075600827,8935.74210364628,0.0,1.0
1995-05-09,20.5,20.5,20.5,20.5,256,2.02344693818121,2.02344693818121,2.02344693818121,2.02344693818121,2593.5940799699,0.0,1.0
1995-05-10,18.0,19.5,18.0,19.5,256,1.77668511645179,1.92474220948944,1.77668511645179,1.92474220948944,2593.5940799699,0.0,1.0
1995-05-11,18.0,18.0,18.0,18.0,0,1.77668511645179,1.77668511645179,1.77668511645179,1.77668511645179,0,0.0,1.0
1995-05-12,19.5,19.5,18.0,18.0,1906,1.92474220948944,1.92474220948944,1.77668511645179,1.77668511645179,19310.1184235259,0.0,1.0
1995-05-15,19.5,19.5,18.25,19.5,2418,1.92474220948944,1.92474220948944,1.80136129862473,1.92474220948944,24497.3065834657,0.0,1.0
1995-05-16,19.5,19.5,19.5,19.5,0,1.92474220948944,1.92474220948944,1.92474220948944,1.92474220948944,0,0.0,1.0
1995-05-17,18.25,19.5,18.25,18.25,427,1.80136129862473,1.92474220948944,1.80136129862473,1.80136129862473,4326.0338755748,0.0,1.0
1995-05-18,18.25,18.25,18.25,18.25,256,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,2593.59407996991,0.0,1.0
1995-05-19,18.25,18.25,18.25,18.25,341,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,3454.74836433491,0.0,1.0
1995-05-22,19.5,19.5,19.5,19.5,114,1.92474220948944,1.92474220948944,1.92474220948944,1.92474220948944,1154.9598637366,0.0,1.0
1995-05-23,19.0,19.5,18.25,19.5,1308,1.87538984514356,1.92474220948944,1.80136129862473,1.92474220948944,13251.6447523462,0.0,1.0
1995-05-24,18.25,18.5,18.25,18.5,3755,1.80136129862473,1.82603748079768,1.80136129862473,1.82603748079768,38042.7569151836,0.0,1.0
1995-05-25,19.0,19.5,18.25,19.5,2219,1.87538984514356,1.92474220948944,1.80136129862473,1.92474220948944,22481.1924353641,0.0,1.0
1995-05-26,18.25,18.25,18.25,18.25,114,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,1154.9598637366,0.0,1.0
1995-05-30,18.25,18.25,18.25,18.25,0,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,0,0.0,1.0
1995-05-31,18.25,18.25,18.25,18.25,3271,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,33139.2431077405,0.0,1.0
1995-06-01,18.25,18.25,18.25,18.25,114,1.80136129862473,1.80136129862473,1.80136129862473,1.80136129862473,1154.9598637366,0.0,1.0
1995-06-02,19.25,19.25,18.25,18.25,4892,1.9000660273165,1.9000660273165,1.80136129862473,1.80136129862473,49561.9618719248,0.0,1.0
1995-06-05,19.0,19.5,18.0,19.25,1906,1.87538984514356,1.92474220948944,1.77668511645179,1.9000660273165,19310.1184235259,0.0,1.0
1995-06-06,19.0,19.0,19.0,19.0,0,1.87538984514356,1.87538984514356,1.87538984514356,1.87538984514356,0,0.0,1.0
1995-06-07,18.0,19.25,18.0,19.25,16071,1.77668511645179,1.9000660273165,1.77668511645179,1.9000660273165,162818.947106236,0.0,1.0
1995-06-08,19.0,19.0,18.0,18.0,2418,1.87538984514356,1.87538984514356,1.77668511645179,1.77668511645179,24497.3065834657,0.0,1.0
1995-06-09,18.5,18.5,18.0,18.0,341,1.82603748079768,1.82603748079768,1.77668511645179,1.77668511645179,3454.7483643349,0.0,1.0
1995-06-12,18.0,18.5,18.0,18.5,882,1.77668511645179,1.82603748079768,1.77668511645179,1.82603748079768,8935.74210364631,0.0,1.0
1995-06-13,19.0,19.0,18.0,18.0,114,1.87538984514356,1.87538984514356,1.77668511645179,1.77668511645179,1154.9598637366,0.0,1.0
1995-06-14,19.0,19.0,18.0,18.0,1308,1.87538984514356,1.87538984514356,1.77668511645179,1.77668511645179,13251.6447523462,0.0,1.0
1995-06-15,19.0,19.0,19.0,19.0,0,1.87538984514356,1.87538984514356,1.87538984514356,1.87538984514356,0,0.0,1.0
1995-06-16,19.0,19.0,18.0,18.0,341,1.87538984514356,1.87538984514356,1.77668511645179,1.77668511645179,3454.7483643349,0.0,1.0
1995-06-19,19.0,19.0,19.0,19.0,114,1.87538984514356,1.87538984514356,1.87538984514356,1.87538984514356,1154.9598637366,0.0,1.0
1995-06-20,18.0,19.0,18.0,19.0,341,1.77668511645179,1.87538984514356,1.77668511645179,1.87538984514356,3454.74836433491,0.0,1.0
1995-06-21,19.0,19.0,18.0,19.0,1906,1.87538984514356,1.87538984514356,1.77668511645179,1.87538984514356,19310.1184235259,0.0,1.0
1995-06-22,19.0,19.0,19.0,19.0,1308,1.87538984514356,1.87538984514356,1.87538984514356,1.87538984514356,13251.6447523462,0.0,1.0
1995-06-23,18.0,18.0,18.0,18.0,341,1.77668511645179,1.77668511645179,1.77668511645179,1.77668511645179,3454.74836433491,0.0,1.0
1995-06-26,18.0,19.0,18.0,18.0,3186,1.77668511645179,1.87538984514356,1.77668511645179,1.77668511645179,32278.0888233754,0.0,1.0
1995-06-27,19.0,19.0,18.0,18.5,2219,1.87538984514356,1.87538984514356,1.77668511645179,1.82603748079768,22481.1924353641,0.0,1.0
1995-06-28,19.5,19.5,19.25,19.25,1052,1.92474220948944,1.92474220948944,1.9000660273165,1.9000660273165,10658.0506723763,0.0,1.0
1995-06-29,19.5,19.5,19.5,19.5,28,1.92474220948944,1.92474220948944,1.92474220948944,1.92474220948944,283.674352496708,0.0,1.0
1995-06-30,19.5,19.5,19.5,19.5,3015,1.92474220948944,1.92474220948944,1.92474220948944,1.92474220948944,30545.6490277705,0.0,1.0
1995-07-03,19.5,19.5,19.5,19.5,0,1.92474220948944,1.92474220948944,1.92474220948944,1.92474220948944,0,0.0,1.0
1995-07-05,18.0,18.0,18.0,18.0,10012,1.77668511645179,1.77668511645179,1.77668511645179,1.77668511645179,101433.843471323,0.0,1.0
1995-07-06,17.75,18.25,17.75,18.25,8562,1.75200893427885,1.80136129862473,1.75200893427885,1.80136129862473,86743.5645027433,0.0,1.0
1995-07-07,18.75,19.0,18.5,18.5,1109,1.85071366297062,1.87538984514356,1.82603748079768,1.82603748079768,11235.5306042446,0.0,1.0
1995-07-10,18.0,18.5,17.75,17.75,5404,1.77668511645179,1.82603748079768,1.75200893427885,1.75200893427885,54749.1500318647,0.0,1.0
1995-07-11,18.0,18.5,17.75,18.5,1707,1.79149082575556,1.84125445980432,1.76660900873117,1.84125445980432,17151.0786202555,0.15,1.0
1995-07-12,18.0,18.0,18.0,18.0,28,1.79149082575556,1.79149082575556,1.79149082575556,1.79149082575556,281.329936360371,0.0,1.0
1995-07-13,17.75,17.75,17.75,17.75,427,1.76660900873117,1.76660900873117,1.76660900873117,1.76660900873117,4290.28152949567,0.0,1.0
1995-07-14,18.5,18.5,18.5,18.5,1052,1.84125445980432,1.84125445980432,1.84125445980432,1.84125445980432,10569.9676089683,0.0,1.0
1995-07-17,17.81,18.5,17.75,18.5,8135,1.77258064481703,1.84125445980432,1.76660900873117,1.84125445980432,81736.3940104148,0.0,1.0
1995-07-18,18.5,18.5,17.75,18.06,13056,1.84125445980432,1.84125445980432,1.76660900873117,1.79746246184141,131180.13032575,0.0,1.0
1995-07-19,17.75,18.5,17.75,18.5,11008,1.76660900873117,1.84125445980432,1.76660900873117,1.84125445980432,110602.854980535,0.0,1.0
1995-07-20,18.5,18.5,18.5,18.5,3271,1.84125445980432,1.84125445980432,1.84125445980432,1.84125445980432,32865.3650655277,0.0,1.0
1995-07-21,17.75,18.5,17.75,18.5,1052,1.76660900873117,1.84125445980432,1.76660900873117,1.84125445980432,10569.9676089683,0.0,1.0
1995-07-24,18.0,18.5,17.75,17.75,13909,1.79149082575556,1.84125445980432,1.76660900873117,1.76660900873117,139750.645887014,0.0,1.0
1995-07-25,18.5,18.5,17.75,17.75,1052,1.84125445980432,1.84125445980432,1.76660900873117,1.76660900873117,10569.9676089683,0.0,1.0
1995-07-26,18.5,18.5,17.75,18.5,12914,1.84125445980432,1.84125445980432,1.76660900873117,1.84125445980432,129753.385648494,0.0,1.0
1995-07-27,18.5,18.5,18.0,18.25,13682,1.84125445980432,1.84125445980432,1.79149082575556,1.81637264277994,137469.86390295,0.0,1.0
1995-07-28,18.5,18.75,18.5,18.5,8107,1.84125445980432,1.86613627682871,1.84125445980432,1.84125445980432,81455.0640740548,0.0,1.0
1995-07-31,18.5,18.75,18.5,18.5,13340,1.84125445980432,1.86613627682871,1.84125445980432,1.84125445980432,134033.619680263,0.0,1.0
1995-08-01,19.0,19.25,19.0,19.0,4124,1.89101809385309,1.91589991087747,1.89101809385309,1.89101809385309,41435.8806267918,0.0,1.0
1995-08-02,19.5,19.5,19.25,19.5,2162,1.94078172790185,1.94078172790185,1.91589991087747,1.94078172790185,21722.6900861116,0.0,1.0
1995-08-03,19.0,19.38,19.0,19.38,3271,1.89101809385309,1.92883845573015,1.89101809385309,1.92883845573015,32865.3650655276,0.0,1.0
1995-08-04,19.38,19.38,19.38,19.38,1308,1.92883845573015,1.92883845573015,1.92883845573015,1.92883845573015,13142.1270271202,0.0,1.0
1995-08-07,19.0,19.38,19.0,19.38,5205,1.89101809385309,1.92883845573015,1.89101809385309,1.92883845573015,52297.2256698475,0.0,1.0
1995-08-08,19.38,19.38,19.03,19.38,1906,1.92883845573015,1.92883845573015,1.89400391189601,1.92883845573015,19150.5306679596,0.0,1.0
1995-08-09,19.38,19.38,19.38,19.38,540,1.92883845573015,1.92883845573015,1.92883845573015,1.92883845573015,5425.6487726643,0.0,1.0
1995-08-10,19.38,19.38,19.38,19.38,1052,1.92883845573015,1.92883845573015,1.92883845573015,1.92883845573015,10569.9676089682,0.0,1.0
1995-08-11,19.0,19.38,19.0,19.38,882,1.89101809385309,1.92883845573015,1.89101809385309,1.92883845573015,8861.89299535169,0.0,1.0
1995-08-14,19.0,19.38,19.0,19.38,114,1.89101809385309,1.92883845573015,1.89101809385309,1.92883845573015,1145.4147408958,0.0,1.0
1995-08-15,20.0,20.38,20.0,20.38,1963,1.99054536195062,2.02836572382768,1.99054536195062,2.02836572382768,19723.2380384075,0.0,1.0
1995-08-16,19.38,19.75,19.38,19.75,1109,1.92883845573015,1.96566354492624,1.92883845573015,1.96566354492624,11142.6749794161,0.0,1.0
1995-08-17,20.0,20.0,20.0,20.0,2219,1.99054536195062,1.99054536195062,1.99054536195062,1.99054536195062,22295.3974565594,0.0,1.0
1995-08-18,19.5,19.5,19.5,19.5,114,1.94078172790185,1.94078172790185,1.94078172790185,1.94078172790185,1145.4147408958,0.0,1.0
1995-08-21,19.5,20.0,19.25,20.0,540,1.94078172790185,1.99054536195062,1.91589991087747,1.99054536195062,5425.64877266431,0.0,1.0
1995-08-22,19.25,20.0,19.25,20.0,2162,1.91589991087747,1.99054536195062,1.91589991087747,1.99054536195062,21722.6900861115,0.0,1.0
1995-08-23,19.25,19.5,19.25,19.25,3186,1.91589991087747,1.94078172790185,1.91589991087747,1.91589991087747,32011.3277587194,0.0,1.0
1995-08-24,19.25,19.25,19.25,19.25,0,1.91589991087747,1.91589991087747,1.91589991087747,1.91589991087747,0,0.0,1.0
1995-08-25,19.75,19.75,19.5,19.5,2219,1.96566354492624,1.96566354492624,1.94078172790185,1.94078172790185,22295.3974565594,0.0,1.0
1995-08-28,19.25,19.25,19.25,19.25,256,1.91589991087747,1.91589991087747,1.91589991087747,1.91589991087747,2572.15941815197,0.0,1.0
1995-08-29,19.5,20.0,19.25,19.75,5660,1.94078172790185,1.99054536195062,1.91589991087747,1.96566354492624,56868.8371357037,0.0,1.0
1995-08-30,20.25,20.75,20.0,20.5,10268,2.015427178975,2.06519081302377,1.99054536195062,2.04030899599938,103167.706662439,0.0,1.0
1995-08-31,21.75,21.75,21.75,21.75,114,2.1647180811213,2.1647180811213,2.1647180811213,2.1647180811213,1145.4147408958,0.0,1.0
1995-09-01,21.75,22.0,20.5,20.5,2418,2.1647180811213,2.18959989814568,2.04030899599938,2.04030899599938,24294.8495042635,0.0,1.0
1995-09-05,22.0,22.5,21.75,22.25,2759,2.18959989814568,2.23936353219445,2.1647180811213,2.21448171517006,27721.0462292237,0.0,1.0
1995-09-06,22.25,22.75,22.0,22.5,2162,2.21448171517006,2.26424534921883,2.18959989814568,2.23936353219445,21722.6900861116,0.0,1.0
1995-09-07,21.75,22.25,21.5,22.0,1052,2.1647180811213,2.21448171517006,2.13983626409692,2.18959989814568,10569.9676089682,0.0,1.0
1995-09-08,22.0,22.5,21.75,22.25,256,2.18959989814568,2.23936353219445,2.1647180811213,2.21448171517006,2572.15941815197,0.0,1.0
1995-09-11,20.75,21.25,20.5,21.0,1963,2.06519081302377,2.11495444707253,2.04030899599938,2.09007263004815,19723.2380384074,0.0,1.0
1995-09-12,22.0,22.5,21.75,22.25,256,2.18959989814568,2.23936353219445,2.1647180811213,2.21448171517006,2572.15941815197,0.0,1.0
1995-09-13,20.75,21.25,20.5,21.0,4551,2.06519081302377,2.11495444707253,2.04030899599938,2.09007263004815,45726.1621562874,0.0,1.0
1995-09-14,21.75,22.25,21.5,22.0,2418,2.1647180811213,2.21448171517006,2.13983626409692,2.18959989814568,24294.8495042635,0.0,1.0
1995-09-15,21.25,21.75,21.0,21.5,3015,2.11495444707253,2.1647180811213,2.09007263004815,2.13983626409692,30293.2056473757,0.0,1.0
1995-09-18,21.13,21.13,20.5,20.5,7168,2.10301117490083,2.10301117490083,2.04030899599938,2.04030899599938,72020.463708255,0.0,1.0
1995-09-19,20.5,21.13,20.5,20.5,2418,2.04030899599938,2.10301117490083,2.04030899599938,2.04030899599938,24294.8495042636,0.0,1.0
1995-09-20,19.88,20.5,19.88,19.88,114,1.97860208977892,2.04030899599938,1.97860208977892,1.97860208977892,1145.41474089579,0.0,1.0
1995-09-21,19.88,20.5,19.88,19.88,2162,1.97860208977892,2.04030899599938,1.97860208977892,1.97860208977892,21722.6900861115,0.0,1.0
1995-09-22,21.25,21.25,21.25,21.25,28,2.11495444707253,2.11495444707253,2.11495444707253,2.11495444707253,281.329936360372,0.0,1.0
1995-09-25,22.0,22.0,22.0,22.0,114,2.18959989814568,2.18959989814568,2.18959989814568,2.18959989814568,1145.4147408958,0.0,1.0
1995-09-26,22.0,22.0,22.0,22.0,13938,2.18959989814568,2.18959989814568,2.18959989814568,2.18959989814568,140042.023321102,0.0,1.0
1995-09-27,21.0,21.0,21.0,21.0,256,2.09007263004815,2.09007263004815,2.09007263004815,2.09007263004815,2572.15941815197,0.0,1.0
1995-09-28,19.88,19.88,19.88,19.88,0,1.97860208977892,1.97860208977892,1.97860208977892,1.97860208977892,0,0.0,1.0
1995-09-29,20.75,20.75,20.75,20.75,341,2.06519081302377,2.06519081302377,2.06519081302377,2.06519081302377,3426.19672496023,0.0,1.0
1995-10-02,20.75,20.75,20.75,20.75,10098,2.06519081302377,2.06519081302377,2.06519081302377,2.06519081302377,101459.632048822,0.0,1.0
1995-10-03,19.5,19.5,19.5,19.5,1109,1.94078172790185,1.94078172790185,1.94078172790185,1.94078172790185,11142.6749794162,0.0,1.0
1995-10-04,20.25,20.25,20.25,20.25,0,2.015427178975,2.015427178975,2.015427178975,2.015427178975,0,0.0,1.0
1995-10-05,20.25,20.25,20.25,20.25,540,2.015427178975,2.015427178975,2.015427178975,2.015427178975,5425.64877266431,0.0,1.0
1995-10-06,20.25,20.25,20.25,20.25,28,2.015427178975,2.015427178975,2.015427178975,2.015427178975,281.329936360372,0.0,1.0
1995-10-09,18.5,18.5,18.5,18.5,1963,1.84125445980432,1.84125445980432,1.84125445980432,1.84125445980432,19723.2380384075,0.0,1.0
1995-10-10,20.0,20.0,20.0,20.0,540,1.99054536195062,1.99054536195062,1.99054536195062,1.99054536195062,5425.6487726643,0.0,1.0
1995-10-11,18.25,18.25,18.25,18.25,1963,1.83130173299457,1.83130173299457,1.83130173299457,1.83130173299457,19562.45077179,0.15,1.0
1995-10-12,19.25,19.25,19.25,19.25,1052,1.93164703343263,1.93164703343263,1.93164703343263,1.93164703343263,10483.7993947647,0.0,1.0
1995-10-13,20.75,20.75,19.25,20.75,1707,2.08216498408972,2.08216498408972,1.93164703343263,2.08216498408972,17011.2600445469,0.0,1.0
1995-10-16,20.75,20.75,19.25,20.75,12402,2.08216498408972,2.08216498408972,1.93164703343263,2.08216498408972,123593.232028395,0.0,1.0
1995-10-17,20.75,20.75,20.75,20.75,0,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,0,0.0,1.0
1995-10-18,20.75,20.75,20.0,20.75,1963,2.08216498408972,2.08216498408972,2.00690600876117,2.08216498408972,19562.45077179,0.0,1.0
1995-10-19,20.63,20.75,19.88,20.75,1707,2.07012354803715,2.08216498408972,1.9948645727086,2.08216498408972,17011.2600445469,0.0,1.0
1995-10-20,20.25,20.25,20.25,20.25,114,2.03199233387069,2.03199233387069,2.03199233387069,2.03199233387069,1136.07712072545,0.0,1.0
1995-10-23,20.75,20.75,20.75,20.75,341,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,3398.26577339805,0.0,1.0
1995-10-24,20.5,21.25,20.5,21.0,8363,2.0570786589802,2.13233763430874,2.0570786589802,2.10725130919923,83342.218952868,0.0,1.0
1995-10-25,20.5,21.88,20.5,21.88,17835,2.0570786589802,2.19555517358472,2.0570786589802,2.19555517358472,177736.275860864,0.0,1.0
1995-10-26,21.75,21.75,21.75,21.75,882,2.18251028452777,2.18251028452777,2.18251028452777,2.18251028452777,8789.64930245483,0.0,1.0
1995-10-27,20.75,21.75,20.75,21.75,1564,2.08216498408972,2.18251028452777,2.08216498408972,2.18251028452777,15586.1808492509,0.0,1.0
1995-10-30,20.75,21.0,20.75,21.0,1308,2.08216498408972,2.10725130919923,2.08216498408972,2.10725130919923,13034.9901220078,0.0,1.0
1995-10-31,21.0,21.25,21.0,21.25,3015,2.10725130919923,2.13233763430874,2.10725130919923,2.13233763430874,30046.2501665547,0.0,1.0
1995-11-01,20.5,20.5,20.5,20.5,0,2.0570786589802,2.0570786589802,2.0570786589802,2.0570786589802,0,0.0,1.0
1995-11-02,20.5,20.75,20.5,20.75,114,2.0570786589802,2.08216498408972,2.0570786589802,2.08216498408972,1136.07712072545,0.0,1.0
1995-11-03,20.5,20.75,20.5,20.75,256,2.0570786589802,2.08216498408972,2.0570786589802,2.08216498408972,2551.19072724312,0.0,1.0
1995-11-06,21.5,21.75,21.5,21.75,1564,2.15742395941826,2.18251028452777,2.15742395941826,2.18251028452777,15586.1808492509,0.0,1.0
1995-11-07,21.75,22.0,21.75,22.0,1052,2.18251028452777,2.20759660963729,2.18251028452777,2.20759660963729,10483.7993947647,0.0,1.0
1995-11-08,21.5,21.5,21.5,21.5,114,2.15742395941826,2.15742395941826,2.15742395941826,2.15742395941826,1136.07712072545,0.0,1.0
1995-11-09,20.5,20.5,20.5,20.5,341,2.0570786589802,2.0570786589802,2.0570786589802,2.0570786589802,3398.26577339806,0.0,1.0
1995-11-10,20.44,20.44,20.44,20.44,1963,2.05105794095392,2.05105794095392,2.05105794095392,2.05105794095392,19562.45077179,0.0,1.0
1995-11-13,20.5,20.5,20.5,20.5,2162,2.0570786589802,2.0570786589802,2.0570786589802,2.0570786589802,21545.6029386704,0.0,1.0
1995-11-14,20.75,21.0,20.5,20.5,9842,2.08216498408972,2.10725130919923,2.0570786589802,2.0570786589802,98081.3247559638,0.0,1.0
1995-11-15,20.25,20.25,20.0,20.0,114,2.03199233387069,2.03199233387069,2.00690600876117,2.00690600876117,1136.07712072545,0.0,1.0
1995-11-16,20.75,20.75,20.75,20.75,882,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,8789.64930245479,0.0,1.0
1995-11-17,20.75,20.75,20.75,20.75,256,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,2551.19072724311,0.0,1.0
1995-11-20,20.0,20.75,20.0,20.75,341,2.00690600876117,2.08216498408972,2.00690600876117,2.08216498408972,3398.26577339806,0.0,1.0
1995-11-21,20.75,20.75,20.75,20.75,540,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,5381.41794027844,0.0,1.0
1995-11-22,20.75,20.75,20.0,20.25,1707,2.08216498408972,2.08216498408972,2.00690600876117,2.03199233387069,17011.2600445469,0.0,1.0
1995-11-24,20.75,20.75,20.75,20.75,341,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,3398.26577339805,0.0,1.0
1995-11-27,20.75,20.75,20.0,20.75,19058,2.08216498408972,2.08216498408972,2.00690600876117,2.08216498408972,189924.190936716,0.0,1.0
1995-11-28,20.0,20.75,20.0,20.75,1052,2.00690600876117,2.08216498408972,2.00690600876117,2.08216498408972,10483.7993947647,0.0,1.0
1995-11-29,20.0,20.75,20.0,20.75,1109,2.00690600876117,2.08216498408972,2.00690600876117,2.08216498408972,11051.8379551274,0.0,1.0
1995-11-30,20.75,20.75,20.75,20.75,4352,2.08216498408972,2.08216498408972,2.08216498408972,2.08216498408972,43370.2423631329,0.0,1.0
1995-12-01,20.75,20.75,20.0,20.0,540,2.08216498408972,2.08216498408972,2.00690600876117,2.00690600876117,5381.41794027844,0.0,1.0
1995-12-04,21.0,21.0,20.0,20.75,4551,2.10725130919923,2.10725130919923,2.00690600876117,2.08216498408972,45353.3945300134,0.0,1.0
1995-12-05,21.0,21.0,21.0,21.0,28,2.10725130919923,2.10725130919923,2.10725130919923,2.10725130919923,279.036485792216,0.0,1.0
1995-12-06,21.0,21.0,20.0,20.0,341,2.10725130919923,2.10725130919923,2.00690600876117,2.00690600876117,3398.26577339806,0.0,1.0
1995-12-07,21.0,21.0,20.0,21.0,1052,2.10725130919923,2.10725130919923,2.00690600876117,2.10725130919923,10483.7993947647,0.0,1.0
1995-12-08,20.0,21.0,20.0,21.0,3271,2.00690600876117,2.10725130919923,2.00690600876117,2.10725130919923,32597.4408937979,0.0,1.0
1995-12-11,21.0,21.0,21.0,21.0,114,2.10725130919923,2.10725130919923,2.10725130919923,2.10725130919923,1136.07712072545,0.0,1.0
1995-12-12,21.0,21.0,21.0,21.0,256,2.10725130919923,2.10725130919923,2.10725130919923,2.10725130919923,2551.19072724312,0.0,1.0
1995-12-13,21.0,21.0,21.0,21.0,341,2.10725130919923,2.10725130919923,2.10725130919923,2.10725130919923,3398.26577339806,0.0,1.0
1995-12-14,21.0,21.0,20.0,20.0,540,2.10725130919923,2.10725130919923,2.00690600876117,2.00690600876117,5381.41794027846,0.0,1.0
1995-12-15,20.75,20.75,20.0,20.0,540,2.08216498408972,2.08216498408972,2.00690600876117,2.00690600876117,5381.41794027844,0.0,1.0
1995-12-18,19.5,20.5,19.5,20.5,1109,1.95673335854214,2.0570786589802,1.95673335854214,2.0570786589802,11051.8379551274,0.0,1.0
1995-12-19,19.5,20.5,19.5,19.5,4039,1.95673335854214,2.0570786589802,1.95673335854214,1.95673335854214,40251.0130755272,0.0,1.0
1995-12-20,20.5,20.5,19.5,19.5,427,2.0570786589802,2.0570786589802,1.95673335854214,1.95673335854214,4255.3064083313,0.0,1.0
1995-12-21,19.5,19.5,19.5,19.5,114,1.95673335854214,1.95673335854214,1.95673335854214,1.95673335854214,1136.07712072545,0.0,1.0
1995-12-22,20.5,20.5,19.5,19.5,882,2.0570786589802,2.0570786589802,1.95673335854214,1.95673335854214,8789.64930245481,0.0,1.0
1995-12-26,19.5,19.5,19.5,19.5,341,1.95673335854214,1.95673335854214,1.95673335854214,1.95673335854214,3398.26577339807,0.0,1.0
1995-12-27,20.25,20.5,20.25,20.5,540,2.03199233387069,2.0570786589802,2.03199233387069,2.0570786589802,5381.41794027845,0.0,1.0
1995-12-28,19.5,20.5,19.5,20.25,2162,1.95673335854214,2.0570786589802,1.95673335854214,2.03199233387069,21545.6029386704,0.0,1.0
1995-12-29,20.25,20.5,19.5,20.5,2162,2.03199233387069,2.0570786589802,1.95673335854214,2.0570786589802,21545.6029386704,0.0,1.0
1996-01-02,19.5,20.25,19.5,20.25,4807,1.95673335854214,2.03199233387069,1.95673335854214,2.03199233387069,47904.5852572566,0.0,1.0
1996-01-03,20.0,20.25,19.5,20.25,2219,2.00690600876117,2.03199233387069,1.95673335854214,2.03199233387069,22113.6414990332,0.0,1.0
1996-01-04,19.5,20.25,19.5,20.25,11008,1.95673335854214,2.03199233387069,1.95673335854214,2.03199233387069,109701.201271454,0.0,1.0
1996-01-05,20.0,20.25,19.5,20.25,427,2.00690600876117,2.03199233387069,1.95673335854214,2.03199233387069,4255.3064083313,0.0,1.0
1996-01-08,20.25,20.25,20.25,20.25,114,2.03199233387069,2.03199233387069,2.03199233387069,2.03199233387069,1136.07712072545,0.0,1.0
1996-01-09,19.75,19.75,19.75,19.75,28,1.99787493172175,1.99787493172175,1.99787493172175,1.99787493172175,276.794103184142,0.16,1.0
1996-01-10,20.25,20.25,20.25,20.25,1109,2.04845404391723,2.04845404391723,2.04845404391723,2.04845404391723,10963.0235868291,0.0,1.0
1996-01-11,19.75,19.75,19.75,19.75,2560,1.99787493172175,1.99787493172175,1.99787493172175,1.99787493172175,25306.8894339787,0.0,1.0
1996-01-12,20.0,20.25,19.75,19.75,23296,2.02316448781949,2.04845404391723,1.99787493172175,1.99787493172175,230292.693849206,0.0,1.0
1996-01-15,19.75,20.25,19.75,20.25,1052,1.99787493172175,2.04845404391723,1.99787493172175,2.04845404391723,10399.5498767756,0.0,1.0
1996-01-16,20.0,20.25,19.75,19.75,9045,2.02316448781949,2.04845404391723,1.99787493172175,1.99787493172175,89414.380832163,0.0,1.0
1996-01-17,19.75,20.25,19.75,20.25,0,1.99787493172175,2.04845404391723,1.99787493172175,2.04845404391723,0,0.0,1.0
1996-01-18,20.0,20.25,19.75,19.75,4124,2.02316448781949,2.04845404391723,1.99787493172175,1.99787493172175,40767.8171975501,0.0,1.0
1996-01-19,19.75,19.75,19.5,19.5,341,1.99787493172175,1.99787493172175,1.972585375624,1.972585375624,3370.95675663544,0.0,1.0
1996-01-22,20.5,20.75,19.5,19.5,3612,2.07374360001498,2.09903315611272,1.972585375624,1.972585375624,35706.4393107543,0.0,1.0
1996-01-23,20.37,20.37,19.5,19.5,3271,2.06059303084415,2.06059303084415,1.972585375624,1.972585375624,32335.4825541189,0.0,1.0
1996-01-24,20.5,20.75,19.5,19.5,1109,2.07374360001498,2.09903315611272,1.972585375624,1.972585375624,10963.023586829,0.0,1.0
1996-01-25,20.375,20.375,19.5,19.5,2418,2.06109882196611,2.06109882196611,1.972585375624,1.972585375624,23903.1479106877,0.0,1.0
1996-01-26,20.375,20.375,19.5,19.5,5120,2.06109882196611,2.06109882196611,1.972585375624,1.972585375624,50613.7788679573,0.0,1.0
1996-01-29,19.75,19.75,19.75,19.75,114,1.99787493172175,1.99787493172175,1.99787493172175,1.99787493172175,1126.94742010686,0.0,1.0
1996-01-30,19.75,19.75,19.75,19.75,0,1.99787493172175,1.99787493172175,1.99787493172175,1.99787493172175,0,0.0,1.0
1996-01-31,19.75,19.75,19.75,19.75,540,1.99787493172175,1.99787493172175,1.99787493172175,1.99787493172175,5338.17198997988,0.0,1.0
1996-02-01,20.0,20.75,20.0,20.75,3612,2.02316448781949,2.09903315611272,2.02316448781949,2.09903315611272,35706.4393107543,0.0,1.0
1996-02-02,20.75,20.75,19.75,19.75,28,2.09903315611272,2.09903315611272,1.99787493172175,1.99787493172175,276.794103184142,0.0,1.0
1996-02-05,20.0,20.0,20.0,20.0,1963,2.02316448781949,2.02316448781949,2.02316448781949,2.02316448781949,19405.2437339454,0.0,1.0
1996-02-06,20.0,20.0,20.0,20.0,28,2.02316448781949,2.02316448781949,2.02316448781949,2.02316448781949,276.794103184142,0.0,1.0
1996-02-07,20.0,20.0,20.0,20.0,0,2.02316448781949,2.02316448781949,2.02316448781949,2.02316448781949,0,0.0,1.0
1996-02-08,20.0,20.0,20.0,20.0,28,2.02316448781949,2.02316448781949,2.02316448781949,2.02316448781949,276.794103184142,0.0,1.0
1996-02-09,20.875,21.25,20.0,20.0,2759,2.11167793416159,2.14961226830821,2.02316448781949,2.02316448781949,27274.1046673232,0.0,1.0
1996-02-12,21.25,21.25,20.5,20.5,1564,2.14961226830821,2.14961226830821,2.07374360001498,2.07374360001498,15460.9277635714,0.0,1.0
1996-02-13,20.0,21.25,20.0,21.25,1308,2.02316448781949,2.14961226830821,2.02316448781949,2.14961226830821,12930.2388201735,0.0,1.0
1996-02-14,20.0,20.0,20.0,20.0,28,2.02316448781949,2.02316448781949,2.02316448781949,2.02316448781949,276.794103184142,0.0,1.0
1996-02-15,20.25,20.25,20.25,20.25,114,2.04845404391723,2.04845404391723,2.04845404391723,2.04845404391723,1126.94742010687,0.0,1.0
1996-02-16,20.625,21.25,20.625,21.25,6229,2.08638837806385,2.14961226830821,2.08638837806385,2.14961226830821,61576.8024547865,0.0,1.0
1996-02-20,20.375,20.375,20.25,20.25,3954,2.06109882196611,2.06109882196611,2.04845404391723,2.04845404391723,39087.2815710748,0.0,1.0
1996-02-21,20.5,20.5,20.25,20.25,1109,2.07374360001498,2.07374360001498,2.04845404391723,2.04845404391723,10963.023586829,0.0,1.0
1996-02-22,20.875,21.25,20.25,21.25,1707,2.11167793416159,2.14961226830821,2.04845404391723,2.14961226830821,16874.5547905475,0.0,1.0
1996-02-23,21.0,21.0,20.25,20.25,1963,2.12432271221046,2.12432271221046,2.04845404391723,2.04845404391723,19405.2437339454,0.0,1.0
1996-02-26,21.0,21.0,21.0,21.0,0,2.12432271221046,2.12432271221046,2.12432271221046,2.12432271221046,0,0.0,1.0
1996-02-27,20.5,21.5,20.5,21.0,6229,2.07374360001498,2.17490182440595,2.07374360001498,2.12432271221046,61576.8024547864,0.0,1.0
1996-02-28,21.25,21.5,20.5,20.5,341,2.14961226830821,2.17490182440595,2.07374360001498,2.07374360001498,3370.95675663544,0.0,1.0
1996-02-29,20.5,21.5,20.5,21.5,256,2.07374360001498,2.17490182440595,2.07374360001498,2.17490182440595,2530.68894339787,0.0,1.0
1996-03-01,20.87,21.5,20.5,20.5,1906,2.11117214303964,2.17490182440595,2.07374360001498,2.07374360001498,18841.7700238919,0.0,1.0
1996-03-04,20.5,20.5,20.5,20.5,1052,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,10399.5498767756,0.0,1.0
1996-03-05,20.5,20.5,20.5,20.5,540,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,5338.17198997988,0.0,1.0
1996-03-06,20.5,20.5,20.5,20.5,1109,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,10963.023586829,0.0,1.0
1996-03-07,20.5,20.5,20.5,20.5,1308,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,12930.2388201735,0.0,1.0
1996-03-08,21.25,21.25,20.5,21.0,28,2.14961226830821,2.14961226830821,2.07374360001498,2.12432271221046,276.794103184142,0.0,1.0
1996-03-11,20.5,21.5,20.5,20.5,2418,2.07374360001498,2.17490182440595,2.07374360001498,2.07374360001498,23903.1479106877,0.0,1.0
1996-03-12,20.5,20.5,20.5,20.5,427,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,4221.11007355816,0.0,1.0
1996-03-13,20.5,21.5,20.5,20.5,0,2.07374360001498,2.17490182440595,2.07374360001498,2.07374360001498,0,0.0,1.0
1996-03-14,20.5,20.5,20.5,20.5,114,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,1126.94742010686,0.0,1.0
1996-03-15,20.5,21.5,20.5,21.5,1308,2.07374360001498,2.17490182440595,2.07374360001498,2.17490182440595,12930.2388201735,0.0,1.0
1996-03-18,21.0,21.5,21.0,21.5,3612,2.12432271221046,2.17490182440595,2.12432271221046,2.17490182440595,35706.4393107544,0.0,1.0
1996-03-19,20.5,20.5,20.5,20.5,114,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,1126.94742010686,0.0,1.0
1996-03-20,21.0,21.5,21.0,21.5,5376,2.12432271221046,2.17490182440595,2.12432271221046,2.17490182440595,53144.4678113554,0.0,1.0
1996-03-21,20.5,20.5,20.5,20.5,3954,2.07374360001498,2.07374360001498,2.07374360001498,2.07374360001498,39087.2815710749,0.0,1.0
1996-03-22,21.125,21.5,20.75,20.75,3612,2.13696749025934,2.17490182440595,2.09903315611272,2.09903315611272,35706.4393107543,0.0,1.0
1996-03-25,22.5,22.5,21.5,22.5,3271,2.27606004879693,2.27606004879693,2.17490182440595,2.27606004879693,32335.4825541188,0.0,1.0
1996-03-26,22.5,22.5,22.5,22.5,28,2.27606004879693,2.27606004879693,2.27606004879693,2.27606004879693,276.794103184142,0.0,1.0
1996-03-27,22.5,22.5,21.5,22.5,882,2.27606004879693,2.27606004879693,2.17490182440595,2.27606004879693,8719.01425030046,0.0,1.0
1996-03-28,22.5,22.5,22.5,22.5,28,2.27606004879693,2.27606004879693,2.27606004879693,2.27606004879693,276.794103184142,0.0,1.0
1996-03-29,22.5,22.5,22.25,22.5,540,2.27606004879693,2.27606004879693,2.25077049269918,2.27606004879693,5338.17198997988,0.0,1.0
1996-04-01,21.5,21.5,21.5,21.5,5376,2.17490182440595,2.17490182440595,2.17490182440595,2.17490182440595,53144.4678113553,0.0,1.0
1996-04-02,21.5,21.5,21.5,21.5,4892,2.17490182440595,2.17490182440595,2.17490182440595,2.17490182440595,48359.8840277437,0.0,1.0
1996-04-03,21.625,22.0,21.625,22.0,540,2.18754660245482,2.22548093660144,2.18754660245482,2.22548093660144,5338.17198997989,0.0,1.0
1996-04-04,21.5,22.25,21.5,22.25,8562,2.19108714030851,2.26752041264485,2.19108714030851,2.26752041264485,84014.4586737343,0.16,1.0
1996-04-08,21.0,22.0,21.0,22.0,1109,2.14013162541761,2.2420426551994,2.14013162541761,2.2420426551994,10882.0409564554,0.0,1.0
1996-04-09,21.0,22.0,21.0,22.0,8818,2.14013162541761,2.2420426551994,2.14013162541761,2.2420426551994,86526.453700653,0.0,1.0
1996-04-10,22.0,22.0,21.0,22.0,540,2.2420426551994,2.2420426551994,2.14013162541761,2.2420426551994,5298.73950990617,0.0,1.0
1996-04-11,21.5,21.5,21.5,21.5,341,2.19108714030851,2.19108714030851,2.19108714030851,2.19108714030851,3346.0558757,0.0,1.0
1996-04-12,22.0,22.0,22.0,22.0,28,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,274.749456069209,0.0,1.0
1996-04-15,22.5,22.5,21.5,22.0,6514,2.2929981700903,2.2929981700903,2.19108714030851,2.2420426551994,63918.4984583865,0.0,1.0
1996-04-16,22.5,22.5,21.5,22.0,1707,2.2929981700903,2.2929981700903,2.19108714030851,2.2420426551994,16749.9043396478,0.0,1.0
1996-04-17,22.0,22.5,22.0,22.5,882,2.2420426551994,2.2929981700903,2.2420426551994,2.2929981700903,8654.60786618008,0.0,1.0
1996-04-18,21.0,21.0,21.0,21.0,540,2.14013162541761,2.14013162541761,2.14013162541761,2.14013162541761,5298.73950990617,0.0,1.0
1996-04-19,21.25,22.0,21.25,22.0,1963,2.16560938286306,2.2420426551994,2.16560938286306,2.2420426551994,19261.8993665663,0.0,1.0
1996-04-22,21.5,21.5,21.5,21.5,256,2.19108714030851,2.19108714030851,2.19108714030851,2.19108714030851,2511.99502691847,0.0,1.0
1996-04-23,21.5,21.5,21.5,21.5,1564,2.19108714030851,2.19108714030851,2.19108714030851,2.19108714030851,15346.7196175801,0.0,1.0
1996-04-24,21.5,22.5,21.25,21.25,882,2.19108714030851,2.2929981700903,2.16560938286306,2.16560938286306,8654.60786618006,0.0,1.0
1996-04-25,22.5,22.5,22.5,22.5,540,2.2929981700903,2.2929981700903,2.2929981700903,2.2929981700903,5298.73950990616,0.0,1.0
1996-04-26,21.25,21.25,21.25,21.25,3271,2.16560938286306,2.16560938286306,2.16560938286306,2.16560938286306,32096.6239572279,0.0,1.0
1996-04-29,24.5,24.5,23.0,23.0,15474,2.49682022965388,2.49682022965388,2.34395368498119,2.34395368498119,151838.324400533,0.0,1.0
1996-04-30,24.5,24.5,23.0,23.0,11861,2.49682022965388,2.49682022965388,2.34395368498119,2.34395368498119,116385.832087032,0.0,1.0
1996-05-01,23.75,24.5,23.75,24.5,114,2.42038695731754,2.49682022965388,2.42038695731754,2.49682022965388,1118.62278542463,0.0,1.0
1996-05-02,24.5,24.5,23.75,23.75,8960,2.49682022965388,2.49682022965388,2.42038695731754,2.42038695731754,87919.8259421468,0.0,1.0
1996-05-03,24.25,24.25,24.25,24.25,3271,2.47134247220843,2.47134247220843,2.47134247220843,2.47134247220843,32096.6239572279,0.0,1.0
1996-05-06,24.5,24.5,24.0,24.5,3015,2.49682022965388,2.49682022965388,2.44586471476299,2.49682022965388,29584.6289303094,0.0,1.0
1996-05-07,21.25,21.25,21.25,21.25,114,2.16560938286306,2.16560938286306,2.16560938286306,2.16560938286306,1118.62278542463,0.0,1.0
1996-05-08,24.5,24.5,24.0,24.5,1963,2.49682022965388,2.49682022965388,2.44586471476299,2.49682022965388,19261.8993665663,0.0,1.0
1996-05-09,21.25,21.25,21.25,21.25,28,2.16560938286306,2.16560938286306,2.16560938286306,2.16560938286306,274.749456069209,0.0,1.0
1996-05-10,22.0,22.0,22.0,22.0,1109,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,10882.0409564555,0.0,1.0
1996-05-13,21.5,22.0,21.5,22.0,256,2.19108714030851,2.2420426551994,2.19108714030851,2.2420426551994,2511.99502691847,0.0,1.0
1996-05-14,22.0,22.0,22.0,22.0,28,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,274.749456069209,0.0,1.0
1996-05-15,21.5,22.0,21.5,22.0,540,2.19108714030851,2.2420426551994,2.19108714030851,2.2420426551994,5298.73950990616,0.0,1.0
1996-05-16,22.0,22.0,22.0,22.0,5660,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,55538.6400482758,0.0,1.0
1996-05-17,21.5,22.0,21.25,22.0,1707,2.19108714030851,2.2420426551994,2.16560938286306,2.2420426551994,16749.9043396478,0.0,1.0
1996-05-20,21.88,22.0,21.25,22.0,1963,2.22981333162559,2.2420426551994,2.16560938286306,2.2420426551994,19261.8993665663,0.0,1.0
1996-05-21,22.0,22.0,22.0,22.0,540,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,5298.73950990617,0.0,1.0
1996-05-22,21.875,22.0,21.25,22.0,2759,2.22930377647668,2.2420426551994,2.16560938286306,2.2420426551994,27072.6339033909,0.0,1.0
1996-05-23,22.0,22.0,22.0,22.0,1195,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,11725.9142858109,0.0,1.0
1996-05-24,21.625,21.625,21.625,21.625,9387,2.20382601903123,2.20382601903123,2.20382601903123,2.20382601903123,92109.7551472022,0.0,1.0
1996-05-28,21.63,21.63,21.63,21.63,1308,2.20433557418014,2.20433557418014,2.20433557418014,2.20433557418014,12834.7245906616,0.0,1.0
1996-05-29,22.0,22.0,22.0,22.0,28,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,274.749456069209,0.0,1.0
1996-05-30,21.625,21.625,21.625,21.625,4039,2.20382601903123,2.20382601903123,2.20382601903123,2.20382601903123,39632.6090379833,0.0,1.0
1996-05-31,22.0,22.0,22.0,22.0,8135,2.2420426551994,2.2420426551994,2.2420426551994,2.2420426551994,79824.5294686791,0.0,1.0
1996-06-03,21.25,22.0,21.25,22.0,540,2.16560938286306,2.2420426551994,2.16560938286306,2.2420426551994,5298.73950990616,0.0,1.0
1996-06-04,21.25,22.0,21.25,22.0,4892,2.16560938286306,2.2420426551994,2.16560938286306,2.2420426551994,48002.6549675203,0.0,1.0
1996-06-05,21.75,22.0,21.25,21.75,540,2.21656489775396,2.2420426551994,2.16560938286306,2.21656489775396,5298.73950990615,0.0,1.0
1996-06-06,21.25,22.0,21.25,22.0,4352,2.16560938286306,2.2420426551994,2.16560938286306,2.2420426551994,42703.9154576141,0.0,1.0
1996-06-07,21.5,21.75,21.5,21.75,1963,2.19108714030851,2.21656489775396,2.19108714030851,2.21656489775396,19261.8993665663,0.0,1.0
1996-06-10,21.75,21.75,21.25,21.75,3186,2.21656489775396,2.21656489775396,2.16560938286306,2.21656489775396,31262.5631084463,0.0,1.0
1996-06-11,21.75,21.75,21.75,21.75,427,2.21656489775396,2.21656489775396,2.21656489775396,2.21656489775396,4189.92920505542,0.0,1.0
1996-06-12,21.75,21.75,21.75,21.75,114,2.21656489775396,2.21656489775396,2.21656489775396,2.21656489775396,1118.62278542463,0.0,1.0
1996-06-13,21.75,21.75,21.25,21.75,0,2.21656489775396,2.21656489775396,2.16560938286306,2.21656489775396,0,0.0,1.0
1996-06-14,21.75,21.75,21.75,21.75,882,2.21656489775396,2.21656489775396,2.21656489775396,2.21656489775396,8654.60786618005,0.0,1.0
1996-06-17,21.75,21.75,21.75,21.75,0,2.21656489775396,2.21656489775396,2.21656489775396,2.21656489775396,0,0.0,1.0
1996-06-18,21.75,21.75,21.75,21.75,0,2.21656489775396,2.21656489775396,2.21656489775396,2.21656489775396,0,0.0,1.0
1996-06-19,21.75,21.75,21.25,21.25,3015,2.21656489775396,2.21656489775396,2.16560938286306,2.16560938286306,29584.6289303094,0.0,1.0
1996-06-20,21.75,21.75,21.25,21.25,341,2.21656489775396,2.21656489775396,2.16560938286306,2.16560938286306,3346.0558757,0.0,1.0
1996-06-21,21.6875,21.75,21.6875,21.75,2418,2.21019545839259,2.21656489775396,2.21019545839259,2.21656489775396,23726.578027691,0.0,1.0
1996-06-24,21.25,21.25,21.25,21.25,0,2.16560938286306,2.16560938286306,2.16560938286306,2.16560938286306,0,0.0,1.0
1996-06-25,21.38,21.75,21.25,21.75,10439,2.17885781673469,2.21656489775396,2.16560938286306,2.21656489775396,102432.484710945,0.0,1.0
1996-06-26,21.375,21.75,21.25,21.25,28,2.17834826158578,2.21656489775396,2.16560938286306,2.16560938286306,274.749456069209,0.0,1.0
1996-06-27,21.25,21.25,21.25,21.25,1707,2.16560938286306,2.16560938286306,2.16560938286306,2.16560938286306,16749.9043396478,0.0,1.0
1996-06-28,21.25,21.5,21.25,21.5,6229,2.16560938286306,2.19108714030851,2.16560938286306,2.19108714030851,61121.941494825,0.0,1.0
1996-07-01,21.25,21.75,21.25,21.75,2219,2.16560938286306,2.21656489775396,2.16560938286306,2.21656489775396,21773.8943934848,0.0,1.0
1996-07-02,21.5,21.75,21.25,21.75,3755,2.19108714030851,2.21656489775396,2.16560938286306,2.21656489775396,36845.8645549956,0.0,1.0
1996-07-03,21.25,21.75,21.25,21.75,882,2.16560938286306,2.21656489775396,2.16560938286306,2.21656489775396,8654.60786618007,0.0,1.0
1996-07-05,21.5,21.75,21.25,21.75,1308,2.19108714030851,2.21656489775396,2.16560938286306,2.21656489775396,12834.7245906616,0.0,1.0
1996-07-08,21.63,21.63,21.63,21.63,0,2.20433557418014,2.20433557418014,2.20433557418014,2.20433557418014,0,0.0,1.0
1996-07-09,21.25,21.75,21.25,21.75,1707,2.18191514762815,2.23325432757234,2.18191514762815,2.23325432757234,16624.7299027331,0.16,1.0
1996-07-10,20.25,21.5,20.25,21.5,6087,2.07923678773976,2.20758473760024,2.07923678773976,2.20758473760024,59282.2090907655,0.0,1.0
1996-07-11,21.25,21.75,21.25,21.75,427,2.18191514762815,2.23325432757234,2.18191514762815,2.23325432757234,4158.61726330816,0.0,1.0
1996-07-12,20.25,21.5,20.25,21.5,0,2.07923678773976,2.20758473760024,2.07923678773976,2.20758473760024,0,0.0,1.0
1996-07-15,20.25,21.25,20.25,20.25,1308,2.07923678773976,2.18191514762815,2.07923678773976,2.07923678773976,12738.8088534124,0.0,1.0
1996-07-16,20.25,21.25,20.25,21.25,114,2.07923678773976,2.18191514762815,2.07923678773976,2.18191514762815,1110.26315694879,0.0,1.0
1996-07-17,20.25,21.25,20.25,20.25,1906,2.07923678773976,2.18191514762815,2.07923678773976,2.07923678773976,18562.8208521437,0.0,1.0
1996-07-18,20.25,21.25,20.25,20.25,341,2.07923678773976,2.18191514762815,2.07923678773976,2.07923678773976,3321.05032034681,0.0,1.0
1996-07-19,21.25,21.25,20.25,20.25,882,2.18191514762815,2.18191514762815,2.07923678773976,2.07923678773976,8589.93074060374,0.0,1.0
1996-07-22,21.25,21.25,21.25,21.25,256,2.18191514762815,2.18191514762815,2.18191514762815,2.18191514762815,2493.22252788499,0.0,1.0
1996-07-23,20.5,21.25,20.25,21.25,1564,2.10490637771186,2.18191514762815,2.07923678773976,2.18191514762815,15232.0313812974,0.0,1.0
1996-07-24,21.25,21.25,21.25,21.25,0,2.18191514762815,2.18191514762815,2.18191514762815,2.18191514762815,0,0.0,1.0
1996-07-25,20.5,21.25,20.25,21.25,3442,2.10490637771186,2.18191514762815,2.07923678773976,2.18191514762815,33522.1560194536,0.0,1.0
1996-07-26,21.25,21.5,21.25,21.25,2560,2.18191514762815,2.20758473760024,2.18191514762815,2.18191514762815,24932.2252788499,0.0,1.0
1996-07-29,21.13,21.13,21.13,21.13,114,2.16959374444154,2.16959374444154,2.16959374444154,2.16959374444154,1110.26315694879,0.0,1.0
1996-07-30,21.25,21.25,21.0,21.25,4807,2.18191514762815,2.18191514762815,2.15624555765605,2.18191514762815,46816.0964513404,0.0,1.0
1996-07-31,21.125,21.125,21.125,21.125,114,2.1690803526421,2.1690803526421,2.1690803526421,2.1690803526421,1110.26315694878,0.0,1.0
1996-08-01,21.25,21.25,21.0,21.25,540,2.18191514762815,2.18191514762815,2.15624555765605,2.18191514762815,5259.14126975739,0.0,1.0
1996-08-02,20.25,20.25,20.25,20.25,0,2.07923678773976,2.07923678773976,2.07923678773976,2.07923678773976,0,0.0,1.0
1996-08-05,20.5,21.0,20.5,20.5,1052,2.10490637771186,2.15624555765605,2.10490637771186,2.10490637771186,10245.5863255274,0.0,1.0
1996-08-06,20.5,20.5,20.5,20.5,0,2.10490637771186,2.10490637771186,2.10490637771186,2.10490637771186,0,0.0,1.0
1996-08-07,20.5,21.0,20.5,20.5,3015,2.10490637771186,2.15624555765605,2.10490637771186,2.10490637771186,29363.5387561455,0.0,1.0
1996-08-08,21.25,21.25,21.25,21.25,28,2.18191514762815,2.18191514762815,2.18191514762815,2.18191514762815,272.69621398742,0.0,1.0
1996-08-09,20.75,21.0,20.75,21.0,0,2.13057596768396,2.15624555765605,2.13057596768396,2.15624555765605,0,0.0,1.0
1996-08-12,21.0,22.25,20.5,20.5,4807,2.15624555765605,2.28459350751653,2.10490637771186,2.10490637771186,46816.0964513404,0.0,1.0
1996-08-13,22.25,22.25,22.25,22.25,1906,2.28459350751653,2.28459350751653,2.28459350751653,2.28459350751653,18562.8208521437,0.0,1.0
1996-08-14,21.0,22.25,20.5,20.5,1906,2.15624555765605,2.28459350751653,2.10490637771186,2.10490637771186,18562.8208521437,0.0,1.0
1996-08-15,22.25,22.25,22.25,22.25,2219,2.28459350751653,2.28459350751653,2.28459350751653,2.28459350751653,21611.1749585031,0.0,1.0
1996-08-16,22.75,22.75,21.25,22.25,1564,2.33593268746072,2.33593268746072,2.18191514762815,2.28459350751653,15232.0313812974,0.0,1.0
1996-08-19,22.25,23.25,22.25,22.75,7452,2.28459350751653,2.38727186740491,2.28459350751653,2.33593268746072,72576.1495226522,0.0,1.0
1996-08-20,23.25,23.25,22.25,23.25,2759,2.38727186740491,2.38727186740491,2.28459350751653,2.38727186740491,26870.3162282605,0.0,1.0
1996-08-21,22.25,23.25,22.25,22.75,4807,2.28459350751653,2.38727186740491,2.28459350751653,2.33593268746072,46816.0964513404,0.0,1.0
1996-08-22,23.25,23.25,22.25,23.25,114,2.38727186740491,2.38727186740491,2.28459350751653,2.38727186740491,1110.26315694879,0.0,1.0
1996-08-23,23.5,23.75,23.25,23.25,28,2.41294145737701,2.4386110473491,2.38727186740491,2.38727186740491,272.696213987421,0.0,1.0
1996-08-26,23.25,23.25,22.25,22.25,1195,2.38727186740491,2.38727186740491,2.28459350751653,2.28459350751653,11638.2848469632,0.0,1.0
1996-08-27,23.25,23.25,23.13,23.13,256,2.38727186740491,2.38727186740491,2.37495046421831,2.37495046421831,2493.22252788499,0.0,1.0
1996-08-28,23.25,23.25,22.25,22.25,341,2.38727186740491,2.38727186740491,2.28459350751653,2.28459350751653,3321.05032034681,0.0,1.0
1996-08-29,23.25,23.25,23.125,23.125,540,2.38727186740491,2.38727186740491,2.37443707241887,2.37443707241887,5259.14126975741,0.0,1.0
1996-08-30,23.2344,23.2344,23.2344,23.2344,256,2.38567008499065,2.38567008499065,2.38567008499065,2.38567008499065,2493.222527885,0.0,1.0
1996-09-03,23.5,23.5,23.0,23.0,5660,2.41294145737701,2.41294145737701,2.36160227743282,2.36160227743282,55123.5918274572,0.0,1.0
1996-09-04,23.5,23.5,23.0,23.0,882,2.41294145737701,2.41294145737701,2.36160227743282,2.36160227743282,8589.93074060375,0.0,1.0
1996-09-05,23.5,23.5,23.25,23.25,2759,2.41294145737701,2.41294145737701,2.38727186740491,2.38727186740491,26870.3162282605,0.0,1.0
1996-09-06,23.75,23.75,23.5,23.75,114,2.4386110473491,2.4386110473491,2.41294145737701,2.4386110473491,1110.26315694879,0.0,1.0
1996-09-09,24.0,24.5,23.75,24.25,2901,2.4642806373212,2.51561981726539,2.4386110473491,2.4899502272933,28253.2755991967,0.0,1.0
1996-09-10,24.0,24.5,23.75,24.25,540,2.4642806373212,2.51561981726539,2.4386110473491,2.4899502272933,5259.1412697574,0.0,1.0
1996-09-11,24.0,24.75,23.75,23.75,5205,2.4642806373212,2.54128940723749,2.4386110473491,2.4386110473491,50692.2783501616,0.0,1.0
1996-09-12,24.0,24.75,23.75,24.5,8818,2.4642806373212,2.54128940723749,2.4386110473491,2.51561981726539,85879.8291050385,0.0,1.0
1996-09-13,24.0,24.75,23.75,24.75,5660,2.4642806373212,2.54128940723749,2.4386110473491,2.54128940723749,55123.5918274572,0.0,1.0
1996-09-16,24.75,24.75,24.75,24.75,341,2.54128940723749,2.54128940723749,2.54128940723749,2.54128940723749,3321.0503203468,0.0,1.0
1996-09-17,24.75,24.75,24.75,24.75,882,2.54128940723749,2.54128940723749,2.54128940723749,2.54128940723749,8589.93074060375,0.0,1.0
1996-09-18,24.75,24.75,24.0,24.0,2901,2.54128940723749,2.54128940723749,2.4642806373212,2.4642806373212,28253.2755991967,0.0,1.0
1996-09-19,24.75,24.75,24.0,24.75,8960,2.54128940723749,2.54128940723749,2.4642806373212,2.54128940723749,87262.7884759746,0.0,1.0
1996-09-20,24.625,24.625,24.0,24.625,882,2.52845461225144,2.52845461225144,2.4642806373212,2.52845461225144,8589.93074060376,0.0,1.0
1996-09-23,25.25,25.25,25.0,25.0,2219,2.59262858718168,2.59262858718168,2.56695899720958,2.56695899720958,21611.1749585031,0.0,1.0
1996-09-24,25.25,25.25,25.0,25.0,4039,2.59262858718168,2.59262858718168,2.56695899720958,2.56695899720958,39336.4288676855,0.0,1.0
1996-09-25,25.0,25.25,24.0,24.0,0,2.56695899720958,2.59262858718168,2.4642806373212,2.4642806373212,0,0.0,1.0
1996-09-26,24.0,24.0,24.0,24.0,427,2.4642806373212,2.4642806373212,2.4642806373212,2.4642806373212,4158.61726330817,0.0,1.0
1996-09-27,24.0,24.0,24.0,24.0,341,2.4642806373212,2.4642806373212,2.4642806373212,2.4642806373212,3321.05032034681,0.0,1.0
1996-09-30,24.0,24.0,24.0,24.0,427,2.4642806373212,2.4642806373212,2.4642806373212,2.4642806373212,4158.61726330817,0.0,1.0
1996-10-01,24.0,24.0,24.0,24.0,0,2.4642806373212,2.4642806373212,2.4642806373212,2.4642806373212,0,0.0,1.0
1996-10-02,24.0,24.0,24.0,24.0,427,2.4642806373212,2.4642806373212,2.4642806373212,2.4642806373212,4158.61726330817,0.0,1.0
1996-10-03,25.25,25.25,25.25,25.25,28,2.59262858718168,2.59262858718168,2.59262858718168,2.59262858718168,272.696213987421,0.0,1.0
1996-10-04,24.0,24.0,24.0,24.0,2560,2.4642806373212,2.4642806373212,2.4642806373212,2.4642806373212,24932.2252788499,0.0,1.0
1996-10-07,25.25,25.25,25.25,25.25,1195,2.59262858718168,2.59262858718168,2.59262858718168,2.59262858718168,11638.2848469631,0.0,1.0
1996-10-08,25.0,25.25,24.0,24.13,9671,2.56695899720958,2.59262858718168,2.4642806373212,2.47762882410669,94187.3244811554,0.0,1.0
1996-10-09,25.25,25.25,25.25,25.25,341,2.59262858718168,2.59262858718168,2.59262858718168,2.59262858718168,3321.0503203468,0.0,1.0
1996-10-10,25.0,25.25,24.0,25.25,2162,2.58338753479173,2.60922141013964,2.48005203340006,2.60922141013964,20922.1416733194,0.16,1.0
1996-10-11,24.0,24.0,24.0,24.0,2162,2.48005203340006,2.48005203340006,2.48005203340006,2.48005203340006,20922.1416733194,0.0,1.0
1996-10-14,25.0,25.0,25.0,25.0,882,2.58338753479173,2.58338753479173,2.58338753479173,2.58338753479173,8535.30478994807,0.0,1.0
1996-10-15,25.25,25.25,24.5,24.88,1308,2.60922141013964,2.60922141013964,2.53171978409589,2.57098727462472,12657.7989401951,0.0,1.0
1996-10-16,25.0,25.0,25.0,25.0,341,2.58338753479173,2.58338753479173,2.58338753479173,2.58338753479173,3299.93076346065,0.0,1.0
1996-10-17,25.25,25.25,24.5,24.875,341,2.60922141013964,2.60922141013964,2.53171978409589,2.57047059711777,3299.93076346066,0.0,1.0
1996-10-18,24.25,24.25,24.25,24.25,540,2.50588590874797,2.50588590874797,2.50588590874797,2.50588590874797,5225.69681017231,0.0,1.0
1996-10-21,24.88,25.0,24.0,24.0,1564,2.57098727462472,2.58338753479173,2.48005203340006,2.48005203340006,15135.1663168694,0.0,1.0
1996-10-22,24.88,24.88,24.88,24.88,0,2.57098727462472,2.57098727462472,2.57098727462472,2.57098727462472,0,0.0,1.0
1996-10-23,24.875,25.0,24.0,24.0,427,2.57047059711777,2.58338753479173,2.48005203340006,2.48005203340006,4132.17136656216,0.0,1.0
1996-10-24,24.88,24.88,24.0,24.06,9842,2.57098727462472,2.57098727462472,2.48005203340006,2.48625216348356,95243.1629735479,0.0,1.0
1996-10-25,25.0,25.25,24.0,25.25,882,2.58338753479173,2.60922141013964,2.48005203340006,2.60922141013964,8535.30478994807,0.0,1.0
1996-10-28,25.0,25.0,25.0,25.0,0,2.58338753479173,2.58338753479173,2.58338753479173,2.58338753479173,0,0.0,1.0
1996-10-29,25.13,25.25,25.13,25.25,2418,2.59682114997264,2.60922141013964,2.59682114997264,2.60922141013964,23399.5090499938,0.0,1.0
1996-10-30,25.25,25.25,25.25,25.25,28,2.60922141013964,2.60922141013964,2.60922141013964,2.60922141013964,270.962056823749,0.0,1.0
1996-10-31,25.125,25.25,25.125,25.125,341,2.59630447246568,2.60922141013964,2.59630447246568,2.59630447246568,3299.93076346066,0.0,1.0
1996-11-01,25.25,25.25,25.25,25.25,3755,2.60922141013964,2.60922141013964,2.60922141013964,2.60922141013964,36337.9472633278,0.0,1.0
1996-11-04,25.0,25.0,24.0,24.0,2560,2.58338753479173,2.58338753479173,2.48005203340006,2.48005203340006,24773.6737667427,0.0,1.0
1996-11-05,25.0,25.0,24.0,24.0,427,2.58338753479173,2.58338753479173,2.48005203340006,2.48005203340006,4132.17136656216,0.0,1.0
1996-11-06,25.0,25.0,25.0,25.0,0,2.58338753479173,2.58338753479173,2.58338753479173,2.58338753479173,0,0.0,1.0
1996-11-07,25.0,25.0,25.0,25.0,114,2.58338753479173,2.58338753479173,2.58338753479173,2.58338753479173,1103.20265992526,0.0,1.0
1996-11-08,25.0,25.0,25.0,25.0,114,2.58338753479173,2.58338753479173,2.58338753479173,2.58338753479173,1103.20265992526,0.0,1.0
1996-11-11,24.0,25.0,24.0,25.0,256,2.48005203340006,2.58338753479173,2.48005203340006,2.58338753479173,2477.36737667427,0.0,1.0
1996-11-12,24.0,25.0,24.0,25.0,4807,2.48005203340006,2.58338753479173,2.48005203340006,2.58338753479173,46518.3788268485,0.0,1.0
1996-11-13,24.0,25.0,24.0,25.0,1564,2.48005203340006,2.58338753479173,2.48005203340006,2.58338753479173,15135.1663168694,0.0,1.0
1996-11-14,25.0,25.0,24.75,25.0,540,2.58338753479173,2.58338753479173,2.55755365944381,2.58338753479173,5225.69681017229,0.0,1.0
1996-11-15,24.25,24.25,24.125,24.25,0,2.50588590874797,2.50588590874797,2.49296897107401,2.50588590874797,0,0.0,1.0
1996-11-18,24.5,25.0,24.0,25.0,5376,2.53171978409589,2.58338753479173,2.48005203340006,2.58338753479173,52024.7149101598,0.0,1.0
1996-11-19,24.5,25.0,24.0,25.0,341,2.53171978409589,2.58338753479173,2.48005203340006,2.58338753479173,3299.93076346066,0.0,1.0
1996-11-20,24.0,25.0,24.0,25.0,28,2.48005203340006,2.58338753479173,2.48005203340006,2.58338753479173,270.962056823748,0.0,1.0
1996-11-21,24.5,24.5,24.5,24.5,0,2.53171978409589,2.53171978409589,2.53171978409589,2.53171978409589,0,0.0,1.0
1996-11-22,24.0,24.0,23.5,23.5,3442,2.48005203340006,2.48005203340006,2.42838428270422,2.42838428270422,33308.9785566908,0.0,1.0
1996-11-25,24.75,24.75,23.5,23.5,2560,2.55755365944381,2.55755365944381,2.42838428270422,2.42838428270422,24773.6737667427,0.0,1.0
1996-11-26,24.75,24.75,23.5,23.5,1052,2.55755365944381,2.55755365944381,2.42838428270422,2.42838428270422,10180.4315635208,0.0,1.0
1996-11-27,24.75,24.75,23.5,23.5,1109,2.55755365944381,2.55755365944381,2.42838428270422,2.42838428270422,10732.0328934835,0.0,1.0
1996-11-29,24.5,24.5,24.5,24.5,28,2.53171978409589,2.53171978409589,2.53171978409589,2.53171978409589,270.962056823749,0.0,1.0
1996-12-02,24.5,24.5,24.5,24.5,28,2.53171978409589,2.53171978409589,2.53171978409589,2.53171978409589,270.962056823749,0.0,1.0
1996-12-03,24.0,24.0,23.5,23.5,256,2.48005203340006,2.48005203340006,2.42838428270422,2.42838428270422,2477.36737667427,0.0,1.0
1996-12-04,23.5,23.5,23.5,23.5,114,2.42838428270422,2.42838428270422,2.42838428270422,2.42838428270422,1103.20265992526,0.0,1.0
1996-12-05,24.5,24.5,24.0,24.0,1195,2.53171978409589,2.53171978409589,2.48005203340006,2.48005203340006,11564.273496585,0.0,1.0
1996-12-06,24.5,24.5,24.0,24.0,1109,2.53171978409589,2.53171978409589,2.48005203340006,2.48005203340006,10732.0328934835,0.0,1.0
1996-12-09,23.25,23.25,23.25,23.25,1052,2.4025504073563,2.4025504073563,2.4025504073563,2.4025504073563,10180.4315635209,0.0,1.0
1996-12-10,23.25,23.25,23.25,23.25,114,2.4025504073563,2.4025504073563,2.4025504073563,2.4025504073563,1103.20265992527,0.0,1.0
1996-12-11,23.25,23.25,23.25,23.25,0,2.4025504073563,2.4025504073563,2.4025504073563,2.4025504073563,0,0.0,1.0
1996-12-12,24.0,24.5,24.0,24.5,256,2.48005203340006,2.53171978409589,2.48005203340006,2.53171978409589,2477.36737667427,0.0,1.0
1996-12-13,23.38,24.0,23.38,24.0,341,2.41598402253722,2.48005203340006,2.41598402253722,2.48005203340006,3299.93076346066,0.0,1.0
1996-12-16,23.75,24.5,23.25,24.5,341,2.45421815805214,2.53171978409589,2.4025504073563,2.53171978409589,3299.93076346065,0.0,1.0
1996-12-17,23.75,24.5,23.25,23.25,1052,2.45421815805214,2.53171978409589,2.4025504073563,2.4025504073563,10180.4315635208,0.0,1.0
1996-12-18,23.25,23.88,23.25,23.88,1052,2.4025504073563,2.46765177323306,2.4025504073563,2.46765177323306,10180.4315635209,0.0,1.0
1996-12-19,24.5,24.5,24.5,24.5,341,2.53171978409589,2.53171978409589,2.53171978409589,2.53171978409589,3299.93076346066,0.0,1.0
1996-12-20,24.0,24.5,23.25,24.5,4352,2.48005203340006,2.53171978409589,2.4025504073563,2.53171978409589,42115.2454034626,0.0,1.0
1996-12-23,23.25,24.5,23.25,24.5,2560,2.4025504073563,2.53171978409589,2.4025504073563,2.53171978409589,24773.6737667428,0.0,1.0
1996-12-24,23.25,23.25,23.25,23.25,0,2.4025504073563,2.4025504073563,2.4025504073563,2.4025504073563,0,0.0,1.0
1996-12-26,23.25,23.25,23.25,23.25,0,2.4025504073563,2.4025504073563,2.4025504073563,2.4025504073563,0,0.0,1.0
1996-12-27,23.25,23.25,23.25,23.25,0,2.4025504073563,2.4025504073563,2.4025504073563,2.4025504073563,0,0.0,1.0
1996-12-30,24.5,24.5,24.5,24.5,1109,2.53171978409589,2.53171978409589,2.53171978409589,2.53171978409589,10732.0328934835,0.0,1.0
1996-12-31,24.5,24.5,24.0,24.0,1109,2.53171978409589,2.53171978409589,2.48005203340006,2.48005203340006,10732.0328934835,0.0,1.0
1997-01-02,24.5,24.5,23.25,24.5,882,2.53171978409589,2.53171978409589,2.4025504073563,2.53171978409589,8535.30478994809,0.0,1.0
1997-01-03,23.88,24.5,23.25,23.25,1052,2.46765177323306,2.53171978409589,2.4025504073563,2.4025504073563,10180.4315635208,0.0,1.0
1997-01-06,23.25,24.5,23.25,24.5,1963,2.4025504073563,2.53171978409589,2.4025504073563,2.53171978409589,18996.3756266079,0.0,1.0
1997-01-07,23.25,24.5,23.25,24.5,1109,2.4025504073563,2.53171978409589,2.4025504073563,2.53171978409589,10732.0328934835,0.0,1.0
1997-01-08,23.25,24.5,23.25,24.5,3442,2.4025504073563,2.53171978409589,2.4025504073563,2.53171978409589,33308.9785566909,0.0,1.0
1997-01-09,23.25,23.25,23.25,23.25,0,2.41908408757897,2.41908408757897,2.41908408757897,2.41908408757897,0,0.16,1.0
1997-01-10,23.25,24.5,23.25,24.5,2219,2.41908408757897,2.54914237185741,2.41908408757897,2.54914237185741,21326.9767119312,0.0,1.0
1997-01-13,23.25,23.25,23.25,23.25,28,2.41908408757897,2.41908408757897,2.41908408757897,2.41908408757897,269.110116238879,0.0,1.0
1997-01-14,24.5,24.5,23.25,24.5,1052,2.54914237185741,2.54914237185741,2.41908408757897,2.54914237185741,10110.8515101179,0.0,1.0
1997-01-15,23.5,24.5,23.5,24.5,1564,2.44509574443466,2.54914237185741,2.44509574443466,2.54914237185741,15031.7222070574,0.0,1.0
1997-01-16,23.5,23.5,23.5,23.5,0,2.44509574443466,2.44509574443466,2.44509574443466,2.44509574443466,0,0.0,1.0
1997-01-17,23.75,24.5,23.25,23.25,0,2.47110740129035,2.54914237185741,2.41908408757897,2.41908408757897,0,0.0,1.0
1997-01-20,23.5,24.5,23.5,23.5,1906,2.44509574443466,2.54914237185741,2.44509574443466,2.44509574443466,18318.7100554037,0.0,1.0
1997-01-21,24.13,24.5,23.5,24.5,5973,2.51064511971099,2.54914237185741,2.44509574443466,2.54914237185741,57406.954439101,0.0,1.0
1997-01-22,23.5,24.5,23.5,23.5,1109,2.44509574443466,2.54914237185741,2.44509574443466,2.44509574443466,10658.6828181756,0.0,1.0
1997-01-23,24.5,24.5,24.0,24.0,26738,2.54914237185741,2.54914237185741,2.49711905814603,2.49711905814603,256980.93885697,0.0,1.0
1997-01-24,23.5,24.5,23.5,23.5,8818,2.44509574443466,2.54914237185741,2.44509574443466,2.44509574443466,84750.464464087,0.0,1.0
1997-01-27,24.5,24.5,23.5,23.5,3271,2.54914237185741,2.54914237185741,2.44509574443466,2.44509574443466,31437.8282220491,0.0,1.0
1997-01-28,24.25,24.5,23.75,24.5,8306,2.52313071500172,2.54914237185741,2.47110740129035,2.54914237185741,79829.5937671476,0.0,1.0
1997-01-29,23.5,23.5,23.5,23.5,28,2.44509574443466,2.44509574443466,2.44509574443466,2.44509574443466,269.110116238879,0.0,1.0
1997-01-30,23.5,23.5,23.5,23.5,0,2.44509574443466,2.44509574443466,2.44509574443466,2.44509574443466,0,0.0,1.0
1997-01-31,24.5,24.5,24.0,24.0,0,2.54914237185741,2.54914237185741,2.49711905814603,2.49711905814603,0,0.0,1.0
1997-02-03,24.5,24.5,23.5,23.5,3442,2.54914237185741,2.54914237185741,2.44509574443466,2.44509574443466,33081.3221462222,0.0,1.0
1997-02-04,24.5,24.5,24.5,24.5,0,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,0,0.0,1.0
1997-02-05,24.5,24.5,24.25,24.5,3755,2.54914237185741,2.54914237185741,2.52313071500172,2.54914237185741,36089.5888027497,0.0,1.0
1997-02-06,24.5,24.5,24.5,24.5,1052,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,10110.8515101179,0.0,1.0
1997-02-07,24.5,24.5,23.75,23.75,12828,2.54914237185741,2.54914237185741,2.47110740129035,2.47110740129035,123290.877539727,0.0,1.0
1997-02-10,24.5,24.5,24.5,24.5,0,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,0,0.0,1.0
1997-02-11,24.5,24.5,24.5,24.5,341,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,3277.37677276635,0.0,1.0
1997-02-12,24.5,24.5,23.5,23.5,12060,2.54914237185741,2.54914237185741,2.44509574443466,2.44509574443466,115909.571494317,0.0,1.0
1997-02-13,24.5,24.5,24.5,24.5,1963,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,18866.5413634614,0.0,1.0
1997-02-14,24.5,24.5,24.13,24.5,14165,2.54914237185741,2.54914237185741,2.51064511971099,2.54914237185741,136140.885590133,0.0,1.0
1997-02-18,24.5,24.75,23.75,24.5,540,2.54914237185741,2.5751540287131,2.47110740129035,2.54914237185741,5189.98081317839,0.0,1.0
1997-02-19,24.5,24.5,23.75,24.5,1195,2.54914237185741,2.54914237185741,2.47110740129035,2.54914237185741,11485.2353180522,0.0,1.0
1997-02-20,24.5,24.5,24.5,24.5,0,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,0,0.0,1.0
1997-02-21,24.0,24.5,23.56,24.0,12572,2.49711905814603,2.54914237185741,2.45133854208002,2.49711905814603,120830.442191257,0.0,1.0
1997-02-24,24.5,24.5,24.5,24.5,3186,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,30620.8867977525,0.0,1.0
1997-02-25,23.5,24.5,23.5,24.5,3755,2.44509574443466,2.54914237185741,2.44509574443466,2.54914237185741,36089.5888027497,0.0,1.0
1997-02-26,24.75,24.75,24.5,24.5,22187,2.5751540287131,2.5751540287131,2.54914237185741,2.54914237185741,213240.933892572,0.0,1.0
1997-02-27,24.75,24.75,24.75,24.75,0,2.5751540287131,2.5751540287131,2.5751540287131,2.5751540287131,0,0.0,1.0
1997-02-28,24.75,24.75,24.75,24.75,0,2.5751540287131,2.5751540287131,2.5751540287131,2.5751540287131,0,0.0,1.0
1997-03-03,24.5,24.5,23.75,24.0,3186,2.54914237185741,2.54914237185741,2.47110740129035,2.49711905814603,30620.8867977525,0.0,1.0
1997-03-04,24.5,24.5,23.75,24.5,1906,2.54914237185741,2.54914237185741,2.47110740129035,2.54914237185741,18318.7100554037,0.0,1.0
1997-03-05,24.5,24.5,24.5,24.5,427,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,4103.92927264291,0.0,1.0
1997-03-06,24.5,24.5,23.75,24.5,11292,2.54914237185741,2.54914237185741,2.47110740129035,2.54914237185741,108528.265448908,0.0,1.0
1997-03-07,24.5,24.5,23.75,23.75,341,2.54914237185741,2.54914237185741,2.47110740129035,2.47110740129035,3277.37677276635,0.0,1.0
1997-03-10,24.5,24.5,24.5,24.5,28,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,269.110116238879,0.0,1.0
1997-03-11,24.5,24.5,24.5,24.5,0,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,0,0.0,1.0
1997-03-12,24.5,24.5,24.5,24.5,0,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,0,0.0,1.0
1997-03-13,23.5,23.5,23.5,23.5,114,2.44509574443466,2.44509574443466,2.44509574443466,2.44509574443466,1095.66261611544,0.0,1.0
1997-03-14,24.0,24.5,23.5,23.75,1308,2.49711905814603,2.54914237185741,2.44509574443466,2.47110740129035,12571.2868585877,0.0,1.0
1997-03-17,24.5,24.5,24.5,24.5,427,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,4103.92927264291,0.0,1.0
1997-03-18,24.5,24.5,23.5,24.5,2901,2.54914237185741,2.54914237185741,2.44509574443466,2.54914237185741,27881.7302574639,0.0,1.0
1997-03-19,24.5,24.5,24.5,24.5,28,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,269.110116238879,0.0,1.0
1997-03-20,23.5,24.5,23.5,23.5,1052,2.44509574443466,2.54914237185741,2.44509574443466,2.44509574443466,10110.8515101179,0.0,1.0
1997-03-21,23.75,24.5,23.5,24.0,2162,2.47110740129035,2.54914237185741,2.44509574443466,2.49711905814603,20779.1454038734,0.0,1.0
1997-03-24,23.5,24.5,23.5,23.5,540,2.44509574443466,2.54914237185741,2.44509574443466,2.44509574443466,5189.98081317838,0.0,1.0
1997-03-25,23.5,23.5,23.5,23.5,28,2.44509574443466,2.44509574443466,2.44509574443466,2.44509574443466,269.110116238879,0.0,1.0
1997-03-26,23.5,24.5,23.5,23.5,882,2.44509574443466,2.54914237185741,2.44509574443466,2.44509574443466,8476.96866152469,0.0,1.0
1997-03-27,24.5,24.5,24.5,24.5,5205,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,50025.6483936917,0.0,1.0
1997-03-31,24.5,24.5,24.5,24.5,341,2.54914237185741,2.54914237185741,2.54914237185741,2.54914237185741,3277.37677276635,0.0,1.0
1997-04-01,23.5,23.5,23.5,23.5,1707,2.44509574443466,2.44509574443466,2.44509574443466,2.44509574443466,16406.1060149917,0.0,1.0
1997-04-02,23.56,24.5,23.5,24.0,4124,2.45133854208002,2.54914237185741,2.44509574443466,2.49711905814603,39636.075691755,0.0,1.0
1997-04-03,23.56,23.56,23.56,23.56,0,2.45133854208002,2.45133854208002,2.45133854208002,2.45133854208002,0,0.0,1.0
1997-04-04,23.38,24.0,23.0,23.75,1052,2.43261014914393,2.49711905814603,2.39307243072328,2.47110740129035,10110.8515101179,0.0,1.0
1997-04-07,24.0,24.0,23.0,23.0,882,2.49711905814603,2.49711905814603,2.39307243072328,2.39307243072328,8476.96866152471,0.0,1.0
1997-04-08,24.25,24.25,23.75,23.75,256,2.53977817538936,2.53977817538936,2.48741161507206,2.48741161507206,2444.30795577188,0.16,1.0
1997-04-09,23.0,24.25,23.0,24.25,3015,2.4088617745961,2.53977817538936,2.4088617745961,2.53977817538936,28787.4550259851,0.0,1.0
1997-04-10,23.0,23.0,23.0,23.0,0,2.4088617745961,2.4088617745961,2.4088617745961,2.4088617745961,0,0.0,1.0
1997-04-11,23.75,24.0,23.0,23.0,2560,2.48741161507206,2.51359489523071,2.4088617745961,2.4088617745961,24443.0795577187,0.0,1.0
1997-04-14,23.0,24.0,23.0,24.0,1195,2.4088617745961,2.51359489523071,2.4088617745961,2.51359489523071,11409.9531529195,0.0,1.0
1997-04-15,23.0,24.0,23.0,24.0,0,2.4088617745961,2.51359489523071,2.4088617745961,2.51359489523071,0,0.0,1.0
1997-04-16,24.0,24.0,24.0,24.0,882,2.51359489523071,2.51359489523071,2.51359489523071,2.51359489523071,8421.40475387029,0.0,1.0
1997-04-17,23.25,23.25,23.25,23.25,256,2.43504505475475,2.43504505475475,2.43504505475475,2.43504505475475,2444.30795577188,0.0,1.0
1997-04-18,24.25,24.5,23.25,24.5,3755,2.53977817538936,2.56596145554802,2.43504505475475,2.56596145554802,35853.0327106383,0.0,1.0
1997-04-21,24.25,24.25,24.25,24.25,28,2.53977817538936,2.53977817538936,2.53977817538936,2.53977817538936,267.346182662549,0.0,1.0
1997-04-22,24.25,24.25,24.25,24.25,882,2.53977817538936,2.53977817538936,2.53977817538936,2.53977817538936,8421.4047538703,0.0,1.0
1997-04-23,25.0,25.0,24.25,24.25,16924,2.61832801586532,2.61832801586532,2.53977817538936,2.53977817538936,161591.671263607,0.0,1.0
1997-04-24,24.0,24.5,24.0,24.5,3612,2.51359489523071,2.56596145554802,2.51359489523071,2.56596145554802,34487.6575634688,0.0,1.0
1997-04-25,23.5,24.0,23.5,23.5,2219,2.4612283349134,2.51359489523071,2.4612283349134,2.4612283349134,21187.184976007,0.0,1.0
1997-04-28,23.5,23.5,23.5,23.5,0,2.4612283349134,2.4612283349134,2.4612283349134,2.4612283349134,0,0.0,1.0
1997-04-29,23.5,24.0,23.5,23.5,4892,2.4612283349134,2.51359489523071,2.4612283349134,2.4612283349134,46709.1973423283,0.0,1.0
1997-04-30,23.0,24.5,23.0,23.5,7509,2.4088617745961,2.56596145554802,2.4088617745961,2.4612283349134,71696.5173433242,0.0,1.0
1997-05-01,24.0,24.0,23.75,23.75,1052,2.51359489523071,2.51359489523071,2.48741161507206,2.48741161507206,10044.5780057501,0.0,1.0
1997-05-02,24.0,24.0,23.75,23.75,1906,2.51359489523071,2.51359489523071,2.48741161507206,2.48741161507206,18198.6365769578,0.0,1.0
1997-05-05,24.0,24.25,23.0,24.25,3442,2.51359489523071,2.53977817538936,2.4088617745961,2.53977817538936,32864.4843115891,0.0,1.0
1997-05-06,24.0,24.25,23.0,23.0,1564,2.51359489523071,2.53977817538936,2.4088617745961,2.4088617745961,14933.1939172938,0.0,1.0
1997-05-07,24.25,24.25,23.75,24.25,1564,2.53977817538936,2.53977817538936,2.48741161507206,2.53977817538936,14933.1939172938,0.0,1.0
1997-05-08,23.0,24.25,23.0,24.25,4352,2.4088617745961,2.53977817538936,2.4088617745961,2.53977817538936,41553.2352481218,0.0,1.0
1997-05-09,23.0,23.0,23.0,23.0,0,2.4088617745961,2.4088617745961,2.4088617745961,2.4088617745961,0,0.0,1.0
1997-05-12,24.0,24.25,23.0,24.25,355271,2.51359489523071,2.53977817538936,2.4088617745961,2.53977817538936,3392155.20216809,0.0,1.0
1997-05-13,23.0,24.25,23.0,24.25,1052,2.4088617745961,2.53977817538936,2.4088617745961,2.53977817538936,10044.57800575,0.0,1.0
1997-05-14,23.0,24.25,23.0,24.25,341,2.4088617745961,2.53977817538936,2.4088617745961,2.53977817538936,3255.89458171175,0.0,1.0
1997-05-15,23.0,24.25,23.0,23.0,13056,2.4088617745961,2.53977817538936,2.4088617745961,2.4088617745961,124659.705744366,0.0,1.0
1997-05-16,23.0,24.0,23.0,23.0,1052,2.4088617745961,2.51359489523071,2.4088617745961,2.4088617745961,10044.57800575,0.0,1.0
1997-05-19,24.0,24.0,23.0,23.0,1564,2.51359489523071,2.51359489523071,2.4088617745961,2.4088617745961,14933.1939172938,0.0,1.0
1997-05-20,24.25,24.25,23.0,24.0,3186,2.53977817538936,2.53977817538936,2.4088617745961,2.51359489523071,30420.1763558172,0.0,1.0
1997-05-21,24.13,24.13,23.0,23.63,2162,2.52721020091321,2.52721020091321,2.4088617745961,2.4748436405959,20642.9445327297,0.0,1.0
1997-05-22,24.13,24.13,24.13,24.13,0,2.52721020091321,2.52721020091321,2.52721020091321,2.52721020091321,0,0.0,1.0
1997-05-23,24.25,24.25,23.0,23.0,540,2.53977817538936,2.53977817538936,2.4088617745961,2.4088617745961,5155.96209420631,0.0,1.0
1997-05-27,17.0,23.0,15.75,16.0,1052,2.67069457618263,3.61329266189415,2.47431997499273,2.51359489523071,6696.3853371667,0.0,1.5
1997-05-28,16.5,17.0,15.25,17.0,8064,2.59214473570667,2.67069457618263,2.39577013451677,2.67069457618263,51330.4670712094,0.0,1.0
1997-05-29,16.25,17.0,15.5,15.5,2091,2.55286981546869,2.67069457618263,2.43504505475475,2.43504505475475,13310.020665414,0.0,1.0
1997-05-30,17.0,17.0,17.0,17.0,4907,2.67069457618263,2.67069457618263,2.67069457618263,2.67069457618263,31234.9456744078,0.0,1.0
1997-06-02,16.63,17.0,16.63,17.0,5632,2.61256769423042,2.67069457618263,2.61256769423042,2.67069457618263,35849.8500179875,0.0,1.0
1997-06-03,16.5,17.0,16.5,17.0,1963,2.59214473570667,2.67069457618263,2.59214473570667,2.67069457618263,12495.2513468234,0.0,1.0
1997-06-04,17.0,17.0,15.5,15.5,20608,2.67069457618263,2.67069457618263,2.43504505475475,2.43504505475475,131177.860293091,0.0,1.0
1997-06-05,16.75,16.75,16.0,16.0,3627,2.63141965594465,2.63141965594465,2.51359489523071,2.51359489523071,23087.2524885015,0.0,1.0
1997-06-06,16.5,17.0,16.0,17.0,9259,2.59214473570667,2.67069457618263,2.51359489523071,2.67069457618263,58937.1025064891,0.0,1.0
1997-06-09,16.63,17.0,16.0,16.63,43691,2.61256769423042,2.67069457618263,2.51359489523071,2.61256769423042,278110.049207367,0.0,1.0
1997-06-10,16.0,17.0,15.75,17.0,31531,2.51359489523071,2.67069457618263,2.47431997499273,2.67069457618263,200706.963941258,0.0,1.0
1997-06-11,15.75,15.75,15.75,15.75,128,2.47431997499273,2.47431997499273,2.47431997499273,2.47431997499273,814.769318590625,0.0,1.0
1997-06-12,17.0,17.25,15.81,17.25,2347,2.67069457618263,2.70996949642061,2.48374595584985,2.70996949642061,14939.5593025953,0.0,1.0
1997-06-13,16.25,17.0,16.25,16.25,171,2.55286981546869,2.67069457618263,2.55286981546869,2.55286981546869,1088.48088655466,0.0,1.0
1997-06-16,16.63,17.75,16.63,17.75,2859,2.61256769423042,2.78851933689657,2.61256769423042,2.78851933689657,18198.6365769578,0.0,1.0
1997-06-17,17.0,17.75,17.0,17.0,1664,2.67069457618263,2.78851933689657,2.67069457618263,2.67069457618263,10592.0011416781,0.0,1.0
1997-06-18,17.0,17.5,16.25,17.0,1963,2.67069457618263,2.74924441665859,2.55286981546869,2.67069457618263,12495.2513468234,0.0,1.0
1997-06-19,17.75,17.75,16.5,17.0,4523,2.78851933689657,2.78851933689657,2.59214473570667,2.67069457618263,28790.6377186359,0.0,1.0
1997-06-20,17.75,18.25,17.75,17.75,7680,2.78851933689657,2.86706917737253,2.78851933689657,2.78851933689657,48886.1591154375,0.0,1.0
1997-06-23,19.0,19.0,18.25,18.25,7339,2.98489393808647,2.98489393808647,2.86706917737253,2.86706917737253,46715.5627276297,0.0,1.0
1997-06-24,20.25,21.0,18.5,19.0,23339,3.18126853927637,3.29909329999031,2.90634409761051,2.98489393808647,148561.727551458,0.0,1.0
1997-06-25,20.0,20.75,19.5,19.5,16939,3.14199361903839,3.25981837975233,3.06344377856243,3.06344377856243,107823.261621927,0.0,1.0
1997-06-26,19.5,20.25,19.5,19.5,5248,3.06344377856243,3.18126853927637,3.06344377856243,3.06344377856243,33405.5420622156,0.0,1.0
1997-06-27,18.0,20.0,18.0,19.5,11691,2.82779425713455,3.14199361903839,2.82779425713455,3.06344377856243,74417.7195597109,0.0,1.0
1997-06-30,18.75,18.75,17.5,18.75,12459,2.94561901784849,2.94561901784849,2.74924441665859,2.94561901784849,79306.3354712547,0.0,1.0
1997-07-01,18.75,18.75,17.5,18.75,2859,2.94561901784849,2.94561901784849,2.74924441665859,2.94561901784849,18198.6365769578,0.0,1.0
1997-07-02,19.25,19.25,18.5,18.75,8064,3.02416885832445,3.02416885832445,2.90634409761051,2.94561901784849,51330.4670712094,0.0,1.0
1997-07-03,17.75,17.75,17.75,17.75,43,2.78851933689657,2.78851933689657,2.78851933689657,2.78851933689657,273.711567964038,0.0,1.0
1997-07-07,19.25,19.25,19.25,19.25,43,3.02416885832445,3.02416885832445,3.02416885832445,3.02416885832445,273.711567964038,0.0,1.0
1997-07-08,19.5,19.5,18.0,19.5,4352,3.06344377856243,3.06344377856243,2.82779425713455,3.06344377856243,27702.1568320812,0.0,1.0
1997-07-09,18.0,19.25,18.0,19.25,640,2.84664621884878,3.04432998404661,2.84664621884878,3.04432998404661,4046.8674764435,0.12,1.0
1997-07-10,19.25,19.25,19.25,19.25,41387,3.04432998404661,3.04432998404661,3.04432998404661,3.04432998404661,261699.537886824,0.0,1.0
1997-07-11,18.0,18.0,18.0,18.0,427,2.84664621884878,2.84664621884878,2.84664621884878,2.84664621884878,2700.01939443965,0.0,1.0
1997-07-14,19.0,19.0,19.0,19.0,7680,3.00479323100704,3.00479323100704,3.00479323100704,3.00479323100704,48562.4097173221,0.0,1.0
1997-07-15,18.25,19.0,18.0,19.0,7424,2.88618297188835,3.00479323100704,2.84664621884878,3.00479323100704,46943.6627267446,0.0,1.0
1997-07-16,19.0,19.0,19.0,19.0,43,3.00479323100704,3.00479323100704,3.00479323100704,3.00479323100704,271.898908573548,0.0,1.0
1997-07-17,19.0,19.0,18.0,19.0,21248,3.00479323100704,3.00479323100704,2.84664621884878,3.00479323100704,134356.000217925,0.0,1.0
1997-07-18,18.5,19.0,18.0,19.0,28800,2.92571972492791,3.00479323100704,2.84664621884878,3.00479323100704,182109.036439958,0.0,1.0
1997-07-21,19.0,19.0,19.0,19.0,1408,3.00479323100704,3.00479323100704,3.00479323100704,3.00479323100704,8903.10844817572,0.0,1.0
1997-07-22,19.0,19.0,18.0,19.0,24448,3.00479323100704,3.00479323100704,2.84664621884878,3.00479323100704,154590.337600142,0.0,1.0
1997-07-23,18.25,19.0,18.0,18.0,811,2.88618297188835,3.00479323100704,2.84664621884878,2.84664621884878,5128.13988030574,0.0,1.0
1997-07-24,19.0,19.0,18.38,18.5,4352,3.00479323100704,3.00479323100704,2.90674208346892,2.92571972492791,27518.6988398159,0.0,1.0
1997-07-25,18.13,19.0,18.13,19.0,22443,2.86720533042935,3.00479323100704,2.86720533042935,3.00479323100704,141912.260584096,0.0,1.0
1997-07-28,19.0,19.0,19.0,19.0,2944,3.00479323100704,3.00479323100704,3.00479323100704,3.00479323100704,18615.5903916401,0.0,1.0
1997-07-29,19.0,19.0,19.0,19.0,3968,3.00479323100704,3.00479323100704,3.00479323100704,3.00479323100704,25090.5783539498,0.0,1.0
1997-07-30,18.5,19.0,17.75,19.0,427,2.92571972492791,3.00479323100704,2.80710946580921,3.00479323100704,2700.01939443965,0.0,1.0
1997-07-31,18.44,18.5,17.75,18.5,5632,2.91623090419842,2.92571972492791,2.80710946580921,2.92571972492791,35612.4337927028,0.0,1.0
1997-08-01,18.5,18.5,18.0,18.0,2347,2.92571972492791,2.92571972492791,2.84664621884878,2.84664621884878,14840.6218237702,0.0,1.0
1997-08-04,18.5,18.5,18.5,18.5,0,2.92571972492791,2.92571972492791,2.92571972492791,2.92571972492791,0,0.0,1.0
1997-08-05,18.5,18.5,17.75,17.75,3968,2.92571972492791,2.92571972492791,2.80710946580921,2.80710946580921,25090.5783539497,0.0,1.0
1997-08-06,18.0,18.5,17.75,17.75,1664,2.84664621884878,2.92571972492791,2.80710946580921,2.80710946580921,10521.8554387531,0.0,1.0
1997-08-07,18.44,18.44,17.75,17.75,1408,2.91623090419842,2.91623090419842,2.80710946580921,2.80710946580921,8903.1084481757,0.0,1.0
1997-08-08,18.5,18.5,18.0,18.5,2091,2.92571972492791,2.92571972492791,2.84664621884878,2.92571972492791,13221.8748331928,0.0,1.0
1997-08-11,17.75,18.5,17.75,18.5,2859,2.80710946580921,2.92571972492791,2.80710946580921,2.92571972492791,18078.115804925,0.0,1.0
1997-08-12,18.5,18.5,18.0,18.19,15147,2.92571972492791,2.92571972492791,2.84664621884878,2.87669415115885,95777.9713526403,0.0,1.0
1997-08-13,18.5,18.5,17.75,18.44,640,2.92571972492791,2.92571972492791,2.80710946580921,2.91623090419842,4046.86747644351,0.0,1.0
1997-08-14,18.0,18.5,17.75,18.5,12331,2.84664621884878,2.92571972492791,2.80710946580921,2.92571972492791,77971.7544562888,0.0,1.0
1997-08-15,18.5,18.5,18.0,18.25,16043,2.92571972492791,2.92571972492791,2.84664621884878,2.88618297188835,101443.585819661,0.0,1.0
1997-08-18,18.5,18.5,18.25,18.5,2091,2.92571972492791,2.92571972492791,2.88618297188835,2.92571972492791,13221.8748331928,0.0,1.0
1997-08-19,18.38,18.38,18.38,18.38,171,2.90674208346892,2.90674208346892,2.90674208346892,2.90674208346892,1081.27240386225,0.0,1.0
1997-08-20,18.5,18.75,18.38,18.75,9131,2.92571972492791,2.96525647796748,2.90674208346892,2.96525647796748,57737.4170740713,0.0,1.0
1997-08-21,18.0,18.25,18.0,18.0,1707,2.84664621884878,2.88618297188835,2.84664621884878,2.84664621884878,10793.7543473267,0.0,1.0
1997-08-22,18.5,18.75,18.0,18.75,1707,2.92571972492791,2.96525647796748,2.84664621884878,2.96525647796748,10793.7543473267,0.0,1.0
1997-08-25,18.5,18.75,17.75,17.75,3627,2.92571972492791,2.96525647796748,2.80710946580921,2.80710946580921,22934.3567766572,0.0,1.0
1997-08-26,18.5,18.5,18.5,18.5,0,2.92571972492791,2.92571972492791,2.92571972492791,2.92571972492791,0,0.0,1.0
1997-08-27,17.75,18.25,17.75,18.25,7168,2.80710946580921,2.88618297188835,2.80710946580921,2.88618297188835,45324.9157361673,0.0,1.0
1997-08-28,17.75,17.75,17.75,17.75,171,2.80710946580921,2.80710946580921,2.80710946580921,2.80710946580921,1081.27240386225,0.0,1.0
1997-08-29,17.75,18.63,17.75,18.63,2091,2.80710946580921,2.94627883650849,2.80710946580921,2.94627883650849,13221.8748331928,0.0,1.0
1997-09-02,18.88,18.88,17.88,18.88,1579,2.98581558954805,2.98581558954805,2.82766857738979,2.98581558954805,9984.38085203796,0.0,1.0
1997-09-03,18.88,18.88,18.0,18.88,1792,2.98581558954805,2.98581558954805,2.84664621884878,2.98581558954805,11331.2289340418,0.0,1.0
1997-09-04,18.0,18.88,17.75,17.75,8960,2.84664621884878,2.98581558954805,2.80710946580921,2.80710946580921,56656.144670209,0.0,1.0
1997-09-05,18.0,18.88,18.0,18.88,2091,2.84664621884878,2.98581558954805,2.84664621884878,2.98581558954805,13221.8748331928,0.0,1.0
1997-09-08,17.88,18.63,17.88,18.5,6187,2.82766857738979,2.94627883650849,2.82766857738979,2.92571972492791,39121.8266824311,0.0,1.0
1997-09-09,18.63,18.88,18.13,18.88,9344,2.94627883650849,2.98581558954805,2.86720533042935,2.98581558954805,59084.2651560751,0.0,1.0
1997-09-10,18.88,18.88,18.63,18.63,35200,2.98581558954805,2.98581558954805,2.94627883650849,2.94627883650849,222577.711204393,0.0,1.0
1997-09-11,18.63,18.88,18.63,18.63,1664,2.94627883650849,2.98581558954805,2.94627883650849,2.94627883650849,10521.8554387531,0.0,1.0
1997-09-12,18.69,18.88,18.63,18.63,9131,2.95576765723798,2.98581558954805,2.94627883650849,2.94627883650849,57737.4170740713,0.0,1.0
1997-09-15,18.13,18.63,18.13,18.13,512,2.86720533042935,2.94627883650849,2.86720533042935,2.86720533042935,3237.49398115481,0.0,1.0
1997-09-16,18.12,18.12,18.12,18.12,0,2.86562386030777,2.86562386030777,2.86562386030777,2.86562386030777,0,0.0,1.0
1997-09-17,18.19,18.5,18.13,18.13,13227,2.87669415115885,2.92571972492791,2.86720533042935,2.86720533042935,83637.3689233097,0.0,1.0
1997-09-18,18.13,18.13,18.13,18.13,43,2.86720533042935,2.86720533042935,2.86720533042935,2.86720533042935,271.898908573548,0.0,1.0
1997-09-19,18.0,18.88,18.0,18.5,62848,2.84664621884878,2.98581558954805,2.84664621884878,2.92571972492791,397402.386186752,0.0,1.0
1997-09-22,18.44,18.44,18.0,18.25,8064,2.91623090419842,2.91623090419842,2.84664621884878,2.88618297188835,50990.5302031881,0.0,1.0
1997-09-23,18.88,18.88,18.0,18.44,6827,2.98581558954805,2.98581558954805,2.84664621884878,2.91623090419842,43168.6941588747,0.0,1.0
1997-09-24,18.88,18.88,18.0,18.88,4352,2.98581558954805,2.98581558954805,2.84664621884878,2.98581558954805,27518.6988398158,0.0,1.0
1997-09-25,18.38,18.88,18.38,18.88,2987,2.90674208346892,2.98581558954805,2.90674208346892,2.98581558954805,18887.4893002137,0.0,1.0
1997-09-26,18.0,18.88,18.0,18.88,10240,2.84664621884878,2.98581558954805,2.84664621884878,2.98581558954805,64749.879623096,0.0,1.0
1997-09-29,18.5,18.88,18.5,18.88,3840,2.92571972492791,2.98581558954805,2.92571972492791,2.98581558954805,24281.204858661,0.0,1.0
1997-09-30,18.88,18.88,18.88,18.88,8363,2.98581558954805,2.98581558954805,2.98581558954805,2.98581558954805,52881.1761023391,0.0,1.0
1997-10-01,19.0,19.0,18.63,18.88,19840,3.00479323100704,3.00479323100704,2.94627883650849,2.98581558954805,125452.891769749,0.0,1.0
1997-10-02,19.44,19.44,19.0,19.44,640,3.07437791635668,3.07437791635668,3.00479323100704,3.07437791635668,4046.86747644351,0.0,1.0
1997-10-03,19.38,19.44,19.0,19.25,16171,3.06488909562719,3.07437791635668,3.00479323100704,3.04432998404661,102252.95931495,0.0,1.0
1997-10-06,20.5,20.5,19.38,19.38,35200,3.24201374924444,3.24201374924444,3.06488909562719,3.06488909562719,222577.711204393,0.0,1.0
1997-10-07,22.5,23.5,20.5,20.5,75008,3.55830777356097,3.71645478571924,3.24201374924444,3.24201374924444,474292.868239179,0.0,1.0
1997-10-08,21.0,22.88,21.0,22.5,32768,3.34006489678257,3.63908023039929,3.34006489678257,3.57864096083847,206022.344255305,0.12,1.0
1997-10-09,21.0,22.0,21.0,21.0,13611,3.34006489678257,3.49911560615317,3.34006489678257,3.34006489678257,85576.4809466236,0.0,1.0
1997-10-10,22.0,22.0,20.5,21.0,18432,3.49911560615317,3.49911560615317,3.26053954209727,3.34006489678257,115887.568643609,0.0,1.0
1997-10-13,21.0,21.75,21.0,21.75,21291,3.34006489678257,3.45935292881052,3.34006489678257,3.45935292881052,133862.967881461,0.0,1.0
1997-10-14,21.75,21.75,20.75,20.75,1323,3.45935292881052,3.45935292881052,3.30030221943992,3.30030221943992,8318.10185088407,0.0,1.0
1997-10-15,21.94,21.94,20.75,20.75,6187,3.48957256359093,3.48957256359093,3.30030221943992,3.30030221943992,38899.543576281,0.0,1.0
1997-10-16,20.75,20.75,20.75,20.75,384,3.30030221943992,3.30030221943992,3.30030221943992,3.30030221943992,2414.32434674186,0.0,1.0
1997-10-17,20.75,21.0,20.5,20.75,6144,3.30030221943992,3.34006489678257,3.26053954209727,3.30030221943992,38629.1895478698,0.0,1.0
1997-10-20,20.25,20.25,20.25,20.25,768,3.22077686475462,3.22077686475462,3.22077686475462,3.22077686475462,4828.64869348372,0.0,1.0
1997-10-21,21.0,21.0,20.38,20.38,3627,3.34006489678257,3.34006489678257,3.2414534569728,3.2414534569728,22804.0479313352,0.0,1.0
1997-10-22,20.5,21.25,20.5,20.5,128,3.26053954209727,3.37982757412522,3.26053954209727,3.26053954209727,804.774782247287,0.0,1.0
1997-10-23,21.25,21.25,20.38,20.5,811,3.37982757412522,3.37982757412522,3.2414534569728,3.26053954209727,5099.00272189492,0.0,1.0
1997-10-24,20.5,21.25,20.5,21.25,13568,3.26053954209727,3.37982757412522,3.26053954209727,3.37982757412522,85306.1269182125,0.0,1.0
1997-10-27,20.5,21.38,20.5,21.0,3243,3.26053954209727,3.4005041663434,3.26053954209727,3.34006489678257,20389.7235845934,0.0,1.0
1997-10-28,20.0,20.75,19.75,20.0,13568,3.18101418741197,3.30030221943992,3.14125151006932,3.18101418741197,85306.1269182125,0.0,1.0
1997-10-29,20.0,21.0,20.0,20.0,427,3.18101418741197,3.34006489678257,3.18101418741197,3.18101418741197,2684.67837515306,0.0,1.0
1997-10-30,20.13,20.13,20.13,20.13,1323,3.20169077963015,3.20169077963015,3.20169077963015,3.20169077963015,8318.10185088407,0.0,1.0
1997-10-31,21.5,21.5,20.13,20.13,1707,3.41959025146787,3.41959025146787,3.20169077963015,3.20169077963015,10732.4261976259,0.0,1.0
1997-11-03,21.5,21.5,20.25,21.5,4864,3.41959025146787,3.41959025146787,3.22077686475462,3.41959025146787,30581.4417253969,0.0,1.0
1997-11-04,21.75,21.75,20.5,21.75,2987,3.45935292881052,3.45935292881052,3.26053954209727,3.45935292881052,18780.1740200988,0.0,1.0
1997-11-05,20.75,21.5,20.5,20.5,2560,3.30030221943992,3.41959025146787,3.26053954209727,3.26053954209727,16095.4956449457,0.0,1.0
1997-11-06,22.0,22.0,22.0,22.0,128,3.49911560615317,3.49911560615317,3.49911560615317,3.49911560615317,804.774782247287,0.0,1.0
1997-11-07,22.0,22.0,22.0,22.0,128,3.49911560615317,3.49911560615317,3.49911560615317,3.49911560615317,804.774782247287,0.0,1.0
1997-11-10,21.75,21.75,20.75,20.75,768,3.45935292881052,3.45935292881052,3.30030221943992,3.30030221943992,4828.64869348372,0.0,1.0
1997-11-11,21.5,21.5,20.88,20.88,4352,3.41959025146787,3.41959025146787,3.3209788116581,3.3209788116581,27362.3425964078,0.0,1.0
1997-11-12,20.75,21.88,20.75,21.88,5419,3.30030221943992,3.48002952102869,3.30030221943992,3.48002952102869,34070.8948827973,0.0,1.0
1997-11-13,20.75,21.5,20.5,21.5,9344,3.30030221943992,3.41959025146787,3.26053954209727,3.41959025146787,58748.559104052,0.0,1.0
1997-11-14,20.75,20.75,20.75,20.75,384,3.30030221943992,3.30030221943992,3.30030221943992,3.30030221943992,2414.32434674186,0.0,1.0
1997-11-17,21.0,21.0,20.5,20.75,3627,3.34006489678257,3.34006489678257,3.26053954209727,3.30030221943992,22804.0479313352,0.0,1.0
1997-11-18,21.5,21.5,20.5,20.5,1579,3.41959025146787,3.41959025146787,3.26053954209727,3.26053954209727,9927.65141537864,0.0,1.0
1997-11-19,21.0,21.0,21.0,21.0,171,3.34006489678257,3.34006489678257,3.34006489678257,3.34006489678257,1075.12881065849,0.0,1.0
1997-11-20,20.5,21.5,20.5,21.31,8960,3.26053954209727,3.41959025146787,3.26053954209727,3.38937061668745,56334.2347573101,0.0,1.0
1997-11-21,21.38,21.38,21.0,21.0,2987,3.4005041663434,3.4005041663434,3.34006489678257,3.34006489678257,18780.1740200988,0.0,1.0
1997-11-24,21.13,21.38,20.5,21.38,1963,3.36074148900075,3.4005041663434,3.26053954209727,3.4005041663434,12341.9757621205,0.0,1.0
1997-11-25,21.13,21.38,21.13,21.38,13611,3.36074148900075,3.4005041663434,3.36074148900075,3.4005041663434,85576.4809466236,0.0,1.0
1997-11-26,21.38,21.38,20.5,21.38,11179,3.4005041663434,3.4005041663434,3.26053954209727,3.4005041663434,70285.7600839251,0.0,1.0
1997-11-28,20.75,21.25,20.75,21.25,3627,3.30030221943992,3.37982757412522,3.30030221943992,3.37982757412522,22804.0479313352,0.0,1.0
1997-12-01,21.38,21.38,20.88,21.0,49792,3.4005041663434,3.4005041663434,3.3209788116581,3.34006489678257,313057.390294194,0.0,1.0
1997-12-02,21.38,21.38,20.88,21.38,811,3.4005041663434,3.4005041663434,3.3209788116581,3.4005041663434,5099.00272189492,0.0,1.0
1997-12-03,21.38,21.38,21.38,21.38,427,3.4005041663434,3.4005041663434,3.4005041663434,3.4005041663434,2684.67837515306,0.0,1.0
1997-12-04,22.75,22.75,21.25,21.31,20224,3.61840363818112,3.61840363818112,3.37982757412522,3.38937061668745,127154.415595071,0.0,1.0
1997-12-05,22.06,22.88,21.81,22.63,20907,3.5086586487154,3.63908023039929,3.46889597137275,3.59931755305664,131448.643534719,0.0,1.0
1997-12-08,22.0,22.88,21.81,21.88,19584,3.49911560615317,3.63908023039929,3.46889597137275,3.48002952102869,123130.541683835,0.0,1.0
1997-12-09,22.97,23.0,21.63,21.63,6528,3.65339479424265,3.65816631552376,3.44026684368604,3.44026684368604,41043.5138946116,0.0,1.0
1997-12-10,22.13,22.97,21.75,22.97,8107,3.51979219837134,3.65339479424265,3.45935292881052,3.65339479424265,50971.1653099904,0.0,1.0
1997-12-11,22.0,22.5,21.63,22.5,6528,3.49911560615317,3.57864096083847,3.44026684368604,3.57864096083847,41043.5138946116,0.0,1.0
1997-12-12,22.25,22.25,22.25,22.25,128,3.53887828349582,3.53887828349582,3.53887828349582,3.53887828349582,804.774782247287,0.0,1.0
1997-12-15,22.0,22.25,21.5,22.25,6059,3.49911560615317,3.53887828349582,3.41959025146787,3.53887828349582,38094.7687940337,0.0,1.0
1997-12-16,22.0,22.5,21.75,21.94,3840,3.49911560615317,3.57864096083847,3.45935292881052,3.48957256359093,24143.2434674186,0.0,1.0
1997-12-17,22.5,22.5,22.0,22.0,3328,3.57864096083847,3.57864096083847,3.49911560615317,3.49911560615317,20924.1443384295,0.0,1.0
1997-12-18,22.5,22.5,22.0,22.5,1707,3.57864096083847,3.57864096083847,3.49911560615317,3.57864096083847,10732.4261976259,0.0,1.0
1997-12-19,21.63,22.5,21.63,21.63,2560,3.44026684368604,3.57864096083847,3.44026684368604,3.44026684368604,16095.4956449458,0.0,1.0
1997-12-22,21.56,22.5,21.5,22.13,7211,3.4291332940301,3.57864096083847,3.41959025146787,3.51979219837134,45337.7418342593,0.0,1.0
1997-12-23,22.5,22.5,22.5,22.5,1664,3.57864096083847,3.57864096083847,3.57864096083847,3.57864096083847,10462.0721692147,0.0,1.0
1997-12-24,22.0,22.5,22.0,22.0,1963,3.49911560615317,3.57864096083847,3.49911560615317,3.49911560615317,12341.9757621205,0.0,1.0
1997-12-26,21.56,22.25,21.56,22.25,512,3.4291332940301,3.53887828349582,3.4291332940301,3.53887828349582,3219.09912898915,0.0,1.0
1997-12-29,22.0,22.0,22.0,22.0,3840,3.49911560615317,3.49911560615317,3.49911560615317,3.49911560615317,24143.2434674186,0.0,1.0
1997-12-30,22.88,22.88,22.38,22.5,9600,3.63908023039929,3.63908023039929,3.55955487571399,3.57864096083847,60358.1086685466,0.0,1.0
1997-12-31,25.0,25.0,23.0,23.0,28587,3.97626773426496,3.97626773426496,3.65816631552376,3.65816631552376,179735.130469556,0.0,1.0
1998-01-02,24.75,25.0,24.13,25.0,13824,3.93650505692231,3.97626773426496,3.83789361711254,3.97626773426496,86915.6764827071,0.0,1.0
1998-01-05,24.75,25.0,24.5,25.0,2987,3.93650505692231,3.97626773426496,3.89674237957966,3.97626773426496,18780.1740200988,0.0,1.0
1998-01-06,24.94,25.0,24.5,25.0,3968,3.96672469170273,3.97626773426496,3.89674237957966,3.97626773426496,24948.0182496659,0.0,1.0
1998-01-07,23.88,24.94,23.88,24.94,3627,3.79813093976989,3.96672469170273,3.79813093976989,3.96672469170273,22804.0479313353,0.0,1.0
1998-01-08,24.5,24.5,24.0,24.38,1707,3.89674237957966,3.89674237957966,3.81721702489436,3.87765629445519,10732.4261976259,0.0,1.0
1998-01-09,23.5,24.5,23.5,24.5,4523,3.76473029080207,3.92493157977237,3.76473029080207,3.92493157977237,28233.2310125077,0.17,1.0
1998-01-12,23.25,24.25,23.25,23.5,9259,3.72467996855949,3.88488125752979,3.72467996855949,3.76473029080207,57796.0393422084,0.0,1.0
1998-01-13,24.5,24.5,24.0,24.5,1707,3.92493157977237,3.92493157977237,3.84483093528722,3.92493157977237,10655.3449786316,0.0,1.0
1998-01-14,24.25,24.25,23.81,24.25,2731,3.88488125752979,3.88488125752979,3.81439269038286,3.88488125752979,17047.3035364047,0.0,1.0
1998-01-15,24.0,24.5,24.0,24.13,1707,3.84483093528722,3.92493157977237,3.84483093528722,3.86565710285336,10655.3449786316,0.0,1.0
1998-01-16,24.25,24.5,23.5,24.5,91307,3.88488125752979,3.92493157977237,3.76473029080207,3.92493157977237,569951.718783781,0.0,1.0
1998-01-20,24.0,24.5,24.0,24.5,3968,3.84483093528722,3.92493157977237,3.84483093528722,3.92493157977237,24768.8394113709,0.0,1.0
1998-01-21,24.5,24.5,23.88,24.25,5760,3.92493157977237,3.92493157977237,3.82560678061078,3.88488125752979,35954.7668874738,0.0,1.0
1998-01-22,24.75,24.75,24.25,24.5,20907,3.96498190201494,3.96498190201494,3.88488125752979,3.92493157977237,130504.567936878,0.0,1.0
1998-01-23,24.25,24.75,24.25,24.75,9131,3.88488125752979,3.96498190201494,3.88488125752979,3.96498190201494,56997.0445224868,0.0,1.0
1998-01-26,24.0,24.75,24.0,24.25,26112,3.84483093528722,3.96498190201494,3.84483093528722,3.88488125752979,162994.943223215,0.0,1.0
1998-01-27,24.0,24.75,24.0,24.5,2731,3.84483093528722,3.96498190201494,3.84483093528722,3.92493157977237,17047.3035364047,0.0,1.0
1998-01-28,24.0,24.75,24.0,24.0,3968,3.84483093528722,3.96498190201494,3.84483093528722,3.84483093528722,24768.8394113709,0.0,1.0
1998-01-29,24.5,24.75,24.0,24.75,7211,3.92493157977237,3.96498190201494,3.84483093528722,3.96498190201494,45012.1222266621,0.0,1.0
1998-01-30,24.75,24.75,24.75,24.75,1408,3.96498190201494,3.96498190201494,3.96498190201494,3.96498190201494,8788.94301693806,0.0,1.0
1998-02-02,24.75,24.75,24.31,24.75,6827,3.96498190201494,3.96498190201494,3.89449333486801,3.96498190201494,42615.1377674973,0.0,1.0
1998-02-03,24.75,24.75,24.25,24.25,33792,3.96498190201494,3.96498190201494,3.88488125752979,3.88488125752979,210934.632406513,0.0,1.0
1998-02-04,25.0,25.0,24.88,24.88,6784,4.00503222425752,4.00503222425752,3.98580806958108,3.98580806958108,42346.725445247,0.0,1.0
1998-02-05,25.5,25.5,25.0,25.5,4907,4.08513286874267,4.08513286874267,4.00503222425752,4.08513286874267,30630.2154716726,0.0,1.0
1998-02-06,26.25,26.25,25.5,25.5,7808,4.20528383547039,4.20528383547039,4.08513286874267,4.08513286874267,48738.6840030202,0.0,1.0
1998-02-09,25.63,26.5,25.5,26.25,7424,4.10595903630881,4.24533415771297,4.08513286874267,4.20528383547039,46341.6995438552,0.0,1.0
1998-02-10,26.38,26.5,26.0,26.0,8832,4.22611000303653,4.24533415771297,4.16523351322782,4.16523351322782,55130.6425607933,0.0,1.0
1998-02-11,26.25,26.75,26.25,26.5,5760,4.20528383547039,4.28538447995554,4.20528383547039,4.24533415771297,35954.7668874739,0.0,1.0
1998-02-12,27.25,27.25,26.25,26.75,20224,4.36548512444069,4.36548512444069,4.20528383547039,4.28538447995554,126241.181516019,0.0,1.0
1998-02-13,27.75,27.75,26.5,26.5,6144,4.44558576892585,4.44558576892585,4.24533415771297,4.24533415771297,38351.7513466387,0.0,1.0
1998-02-17,27.5,28.5,26.5,26.5,4139,4.40553544668327,4.56573673565357,4.24533415771297,4.24533415771297,25836.2465533428,0.0,1.0
1998-02-18,28.25,28.5,28.0,28.5,1408,4.525686413411,4.56573673565357,4.48563609116842,4.56573673565357,8788.94301693804,0.0,1.0
1998-02-19,29.25,29.25,28.0,28.5,9771,4.6858877023813,4.6858877023813,4.48563609116842,4.56573673565357,60992.0186210949,0.0,1.0
1998-02-20,29.5,29.5,28.5,29.5,5632,4.72593802462387,4.72593802462387,4.56573673565357,4.72593802462387,35155.7720677522,0.0,1.0
1998-02-23,28.0,29.5,26.19,29.5,44587,4.48563609116842,4.72593802462387,4.19567175813218,4.72593802462387,278318.609585381,0.0,1.0
1998-02-24,26.19,28.0,26.19,28.0,5632,4.19567175813218,4.48563609116842,4.19567175813218,4.48563609116842,35155.7720677522,0.0,1.0
1998-02-25,27.0,27.0,26.19,27.0,2091,4.32543480219812,4.32543480219812,4.19567175813218,4.32543480219812,13052.3294377965,0.0,1.0
1998-02-26,27.5,28.0,27.13,27.94,6827,4.40553544668327,4.48563609116842,4.34626096976426,4.4760240138302,42615.1377674972,0.0,1.0
1998-02-27,28.75,28.75,27.5,27.5,21163,4.60578705789615,4.60578705789615,4.40553544668327,4.40553544668327,132102.557576321,0.0,1.0
1998-03-02,28.38,28.75,28.25,28.75,2347,4.54651258097713,4.60578705789615,4.525686413411,4.60578705789615,14650.3190772398,0.0,1.0
1998-03-03,28.5,28.75,28.0,28.63,3584,4.56573673565357,4.60578705789615,4.48563609116842,4.58656290321971,22371.854952206,0.0,1.0
1998-03-04,28.38,28.63,27.5,27.5,9344,4.54651258097713,4.58656290321971,4.40553544668327,4.40553544668327,58326.6218396799,0.0,1.0
1998-03-05,27.0,28.0,27.0,27.5,6528,4.32543480219812,4.48563609116842,4.32543480219812,4.40553544668327,40748.7358058037,0.0,1.0
1998-03-06,27.75,28.0,27.0,27.0,1408,4.44558576892585,4.48563609116842,4.32543480219812,4.32543480219812,8788.94301693804,0.0,1.0
1998-03-09,27.0,28.0,27.0,28.0,2944,4.32543480219812,4.48563609116842,4.32543480219812,4.48563609116842,18376.8808535978,0.0,1.0
1998-03-10,27.75,28.0,27.0,27.0,2731,4.44558576892585,4.48563609116842,4.32543480219812,4.32543480219812,17047.3035364047,0.0,1.0
1998-03-11,28.0,28.0,27.5,27.69,3584,4.48563609116842,4.48563609116842,4.40553544668327,4.43597369158763,22371.854952206,0.0,1.0
1998-03-12,27.0,27.75,27.0,27.75,427,4.32543480219812,4.44558576892585,4.32543480219812,4.44558576892585,2665.39678141516,0.0,1.0
1998-03-13,27.13,27.75,26.5,27.75,7808,4.34626096976426,4.44558576892585,4.24533415771297,4.44558576892585,48738.6840030201,0.0,1.0
1998-03-16,27.5,27.5,27.13,27.44,2944,4.40553544668327,4.40553544668327,4.34626096976426,4.39592336934505,18376.8808535978,0.0,1.0
1998-03-17,27.5,27.5,26.19,26.19,2560,4.40553544668327,4.40553544668327,4.19567175813218,4.19567175813218,15979.8963944328,0.0,1.0
1998-03-18,26.5,27.5,26.5,27.5,171,4.24533415771297,4.40553544668327,4.24533415771297,4.40553544668327,1067.40714197188,0.0,1.0
1998-03-19,27.75,27.75,27.5,27.5,4480,4.44558576892585,4.44558576892585,4.40553544668327,4.40553544668327,27964.8186902574,0.0,1.0
1998-03-20,27.63,27.75,27.63,27.75,1963,4.42636161424941,4.44558576892585,4.42636161424941,4.44558576892585,12253.3346180749,0.0,1.0
1998-03-23,27.0,27.75,27.0,27.75,2987,4.32543480219812,4.44558576892585,4.32543480219812,4.44558576892585,18645.293175848,0.0,1.0
1998-03-24,27.0,27.0,26.63,26.94,1664,4.32543480219812,4.32543480219812,4.26616032527911,4.3158227248599,10386.9326563813,0.0,1.0
1998-03-25,27.75,27.75,27.0,27.75,640,4.44558576892585,4.44558576892585,4.32543480219812,4.44558576892585,3994.9740986082,0.0,1.0
1998-03-26,27.75,27.75,26.75,27.75,1664,4.44558576892585,4.44558576892585,4.28538447995554,4.44558576892585,10386.9326563813,0.0,1.0
1998-03-27,27.13,27.75,26.88,27.75,1323,4.34626096976426,4.44558576892585,4.30621064752168,4.44558576892585,8258.36051946665,0.0,1.0
1998-03-30,27.81,27.81,26.88,26.88,16171,4.45519784626406,4.45519784626406,4.30621064752168,4.30621064752168,100941.759607177,0.0,1.0
1998-03-31,28.0,28.0,27.25,27.25,4864,4.48563609116842,4.48563609116842,4.36548512444069,4.36548512444069,30361.8031494224,0.0,1.0
1998-04-01,28.0,28.0,28.0,28.0,0,4.48563609116842,4.48563609116842,4.48563609116842,4.48563609116842,0,0.0,1.0
1998-04-02,27.13,28.0,27.13,28.0,1323,4.34626096976426,4.48563609116842,4.34626096976426,4.48563609116842,8258.36051946665,0.0,1.0
1998-04-03,28.0,28.0,28.0,28.0,43,4.48563609116842,4.48563609116842,4.48563609116842,4.48563609116842,268.412322250239,0.0,1.0
1998-04-06,27.38,27.75,27.38,27.75,171,4.38631129200683,4.44558576892585,4.38631129200683,4.44558576892585,1067.40714197188,0.0,1.0
1998-04-07,27.56,28.0,26.88,27.0,4779,4.43437167869792,4.50516716268294,4.32496047617562,4.34426833544427,29701.8945508587,0.12,1.0
1998-04-08,27.75,28.0,27.75,28.0,1408,4.46494245587327,4.50516716268294,4.46494245587327,4.50516716268294,8750.84066281839,0.0,1.0
1998-04-09,27.75,27.75,27.75,27.75,0,4.46494245587327,4.46494245587327,4.46494245587327,4.46494245587327,0,0.0,1.0
1998-04-13,28.0,28.0,28.0,28.0,811,4.50516716268294,4.50516716268294,4.50516716268294,4.50516716268294,5040.4345010978,0.0,1.0
1998-04-14,27.75,27.88,27.5,27.88,2347,4.46494245587327,4.4858593034143,4.4247177490636,4.4858593034143,14586.8061332633,0.0,1.0
1998-04-15,28.0,28.0,27.5,28.0,2944,4.50516716268294,4.50516716268294,4.4247177490636,4.50516716268294,18297.2122949839,0.0,1.0
1998-04-16,28.0,28.0,27.0,27.5,5931,4.50516716268294,4.50516716268294,4.34426833544427,4.4247177490636,36861.6732749828,0.0,1.0
1998-04-17,27.38,28.0,26.5,26.88,18048,4.40540988979496,4.50516716268294,4.26381892182493,4.32496047617562,112169.866677945,0.0,1.0
1998-04-20,28.0,28.0,28.0,28.0,128,4.50516716268294,4.50516716268294,4.50516716268294,4.50516716268294,795.530969347126,0.0,1.0
1998-04-21,27.5,28.0,27.5,27.5,427,4.4247177490636,4.50516716268294,4.4247177490636,4.4247177490636,2653.84159305643,0.0,1.0
1998-04-22,28.0,28.0,27.13,28.0,3627,4.50516716268294,4.50516716268294,4.36518518298529,4.50516716268294,22542.1158267346,0.0,1.0
1998-04-23,28.13,28.5,28.0,28.0,12459,4.52608401022397,4.58561657630228,4.50516716268294,4.50516716268294,77433.7527116862,0.0,1.0
1998-04-24,28.0,28.5,27.0,28.5,9344,4.50516716268294,4.58561657630228,4.34426833544427,4.58561657630228,58073.7607623402,0.0,1.0
1998-04-27,28.0,28.0,27.63,27.63,1792,4.50516716268294,4.50516716268294,4.44563459660463,4.44563459660463,11137.4335708598,0.0,1.0
1998-04-28,27.63,27.94,27.63,27.94,1792,4.44563459660463,4.49551323304862,4.44563459660463,4.49551323304862,11137.4335708598,0.0,1.0
1998-04-29,27.75,27.88,27.5,27.63,4864,4.46494245587327,4.4858593034143,4.4247177490636,4.44563459660463,30230.1768351908,0.0,1.0
1998-04-30,27.5,27.88,27.5,27.75,1707,4.4247177490636,4.4858593034143,4.4247177490636,4.46494245587327,10609.1512865277,0.0,1.0
1998-05-01,28.0,28.0,27.5,27.5,2560,4.50516716268294,4.50516716268294,4.4247177490636,4.4247177490636,15910.6193869425,0.0,1.0
1998-05-04,28.0,28.0,27.75,27.75,2944,4.50516716268294,4.50516716268294,4.46494245587327,4.46494245587327,18297.2122949839,0.0,1.0
1998-05-05,27.94,27.94,27.94,27.94,1792,4.49551323304862,4.49551323304862,4.49551323304862,4.49551323304862,11137.4335708598,0.0,1.0
1998-05-06,28.0,28.0,27.5,28.0,8363,4.50516716268294,4.50516716268294,4.4247177490636,4.50516716268294,51976.7616925782,0.0,1.0
1998-05-07,27.5,28.0,27.5,28.0,1323,4.4247177490636,4.50516716268294,4.4247177490636,4.50516716268294,8222.55837848631,0.0,1.0
1998-05-08,27.13,28.0,27.13,28.0,1792,4.36518518298529,4.50516716268294,4.36518518298529,4.50516716268294,11137.4335708598,0.0,1.0
1998-05-11,27.5,28.0,27.19,27.19,1707,4.4247177490636,4.50516716268294,4.37483911261961,4.37483911261961,10609.1512865277,0.0,1.0
1998-05-12,28.0,28.0,27.38,27.5,19243,4.50516716268294,4.50516716268294,4.40540988979496,4.4247177490636,119596.894087084,0.0,1.0
1998-05-13,28.0,28.0,27.38,28.0,512,4.50516716268294,4.50516716268294,4.40540988979496,4.50516716268294,3182.1238773885,0.0,1.0
1998-05-14,27.5,27.69,27.38,27.38,32939,4.4247177490636,4.45528852623895,4.40540988979496,4.40540988979496,204718.707807226,0.0,1.0
1998-05-15,27.38,28.0,27.38,27.38,1323,4.40540988979496,4.50516716268294,4.40540988979496,4.40540988979496,8222.55837848631,0.0,1.0
1998-05-18,27.37,27.37,27.37,27.37,0,4.40380090152258,4.40380090152258,4.40380090152258,4.40380090152258,0,0.0,1.0
1998-05-19,28.0,28.0,27.25,28.0,4352,4.50516716268294,4.50516716268294,4.38449304225393,4.50516716268294,27048.0529578023,0.0,1.0
1998-05-20,27.25,28.0,27.25,28.0,5760,4.38449304225393,4.50516716268294,4.38449304225393,4.50516716268294,35798.8936206207,0.0,1.0
1998-05-21,27.25,28.0,27.25,28.0,23424,4.38449304225393,4.50516716268294,4.38449304225393,4.50516716268294,145582.167390524,0.0,1.0
1998-05-22,28.0,28.0,27.25,28.0,640,4.50516716268294,4.50516716268294,4.38449304225393,4.50516716268294,3977.65484673563,0.0,1.0
1998-05-26,27.25,28.0,27.25,27.25,1408,4.38449304225393,4.50516716268294,4.38449304225393,4.38449304225393,8750.84066281839,0.0,1.0
1998-05-27,27.63,27.63,27.19,27.25,7424,4.44563459660463,4.44563459660463,4.37483911261961,4.38449304225393,46140.7962221333,0.0,1.0
1998-05-28,28.0,28.0,27.44,27.44,4779,4.50516716268294,4.50516716268294,4.41506381942928,4.41506381942928,29701.8945508587,0.0,1.0
1998-05-29,27.25,27.75,27.25,27.75,427,4.38449304225393,4.46494245587327,4.38449304225393,4.46494245587327,2653.84159305643,0.0,1.0
1998-06-01,27.25,27.25,27.25,27.25,512,4.38449304225393,4.38449304225393,4.38449304225393,4.38449304225393,3182.12387738851,0.0,1.0
1998-06-02,27.25,27.25,27.25,27.25,171,4.38449304225393,4.38449304225393,4.38449304225393,4.38449304225393,1062.77965436218,0.0,1.0
1998-06-03,27.25,27.5,27.25,27.5,15147,4.38449304225393,4.4247177490636,4.38449304225393,4.4247177490636,94139.903067976,0.0,1.0
1998-06-04,27.44,27.75,27.25,27.25,7168,4.41506381942928,4.46494245587327,4.38449304225393,4.38449304225393,44549.7342834391,0.0,1.0
1998-06-05,27.0,27.25,27.0,27.0,768,4.34426833544427,4.38449304225393,4.34426833544427,4.34426833544427,4773.18581608275,0.0,1.0
1998-06-08,26.88,27.31,26.88,27.31,1323,4.32496047617562,4.39414697188826,4.32496047617562,4.39414697188826,8222.55837848631,0.0,1.0
1998-06-09,26.88,26.94,26.88,26.88,2347,4.32496047617562,4.33461440580994,4.32496047617562,4.32496047617562,14586.8061332633,0.0,1.0
1998-06-10,27.75,27.75,26.87,26.87,1707,4.46494245587327,4.46494245587327,4.32335148790324,4.32335148790324,10609.1512865277,0.0,1.0
1998-06-11,26.88,27.31,26.88,26.88,512,4.32496047617562,4.39414697188826,4.32496047617562,4.32496047617562,3182.12387738851,0.0,1.0
1998-06-12,26.75,27.75,26.75,26.88,11008,4.3040436286346,4.46494245587327,4.3040436286346,4.32496047617562,68415.6633638527,0.0,1.0
1998-06-15,26.5,26.75,26.5,26.75,4523,4.26381892182493,4.3040436286346,4.26381892182493,4.3040436286346,28110.8326121644,0.0,1.0
1998-06-16,26.53,26.88,26.5,26.5,24192,4.26864588664209,4.32496047617562,4.26381892182493,4.26381892182493,150355.353206607,0.0,1.0
1998-06-17,27.13,27.5,27.0,27.5,4139,4.36518518298529,4.4247177490636,4.34426833544427,4.4247177490636,25724.2397041231,0.0,1.0
1998-06-18,26.5,27.5,26.5,27.5,811,4.26381892182493,4.4247177490636,4.26381892182493,4.4247177490636,5040.4345010978,0.0,1.0
1998-06-19,27.25,27.5,26.5,27.5,384,4.38449304225393,4.4247177490636,4.26381892182493,4.4247177490636,2386.59290804138,0.0,1.0
1998-06-22,26.75,27.25,26.75,27.25,3584,4.3040436286346,4.38449304225393,4.3040436286346,4.38449304225393,22274.8671417195,0.0,1.0
1998-06-23,26.75,26.75,26.5,26.5,1963,4.3040436286346,4.3040436286346,4.26381892182493,4.26381892182493,12200.2132252219,0.0,1.0
1998-06-24,26.5,26.5,26.5,26.5,1707,4.26381892182493,4.26381892182493,4.26381892182493,4.26381892182493,10609.1512865277,0.0,1.0
1998-06-25,27.5,27.5,27.5,27.5,512,4.4247177490636,4.4247177490636,4.4247177490636,4.4247177490636,3182.1238773885,0.0,1.0
1998-06-26,27.5,27.5,27.0,27.5,811,4.4247177490636,4.4247177490636,4.34426833544427,4.4247177490636,5040.43450109781,0.0,1.0
1998-06-29,26.5,27.38,26.5,27.38,171,4.26381892182493,4.40540988979496,4.26381892182493,4.40540988979496,1062.77965436217,0.0,1.0
1998-06-30,27.13,27.38,26.5,27.38,6144,4.36518518298529,4.40540988979496,4.26381892182493,4.40540988979496,38185.486528662,0.0,1.0
1998-07-01,27.5,27.5,27.0,27.0,1408,4.4247177490636,4.4247177490636,4.34426833544427,4.34426833544427,8750.84066281839,0.0,1.0
1998-07-02,27.0,27.38,27.0,27.25,11264,4.34426833544427,4.40540988979496,4.34426833544427,4.38449304225393,70006.725302547,0.0,1.0
1998-07-06,27.88,27.88,27.13,27.13,2560,4.4858593034143,4.4858593034143,4.36518518298529,4.36518518298529,15910.6193869425,0.0,1.0
1998-07-07,27.5,28.0,27.5,28.0,811,4.4247177490636,4.50516716268294,4.4247177490636,4.50516716268294,5040.43450109781,0.0,1.0
1998-07-08,28.0,28.25,27.5,28.0,12331,4.50516716268294,4.54539186949261,4.4247177490636,4.50516716268294,76638.2217423391,0.0,1.0
1998-07-09,28.0,28.0,28.0,28.0,8491,4.52608401022397,4.52608401022397,4.52608401022397,4.52608401022397,52528.4107548492,0.13,1.0
1998-07-10,27.5,29.0,27.5,27.5,1707,4.44526108146997,4.68772986773197,4.44526108146997,4.44526108146997,10560.1221479835,0.0,1.0
1998-07-13,27.5,27.5,27.5,27.5,0,4.44526108146997,4.44526108146997,4.44526108146997,4.44526108146997,0,0.0,1.0
1998-07-14,27.63,27.63,27.63,27.63,2091,4.46627504294601,4.46627504294601,4.46627504294601,4.46627504294601,12935.6856540325,0.0,1.0
1998-07-15,27.63,27.63,27.63,27.63,1408,4.46627504294601,4.46627504294601,4.46627504294601,4.46627504294601,8710.39952217969,0.0,1.0
1998-07-16,28.25,28.25,27.63,27.63,2987,4.56649547460097,4.56649547460097,4.46627504294601,4.46627504294601,18478.6671681468,0.0,1.0
1998-07-17,27.88,28.5,27.88,28.5,1323,4.50668650732301,4.60690693897797,4.50668650732301,4.60690693897797,8184.55864193447,0.0,1.0
1998-07-20,28.13,28.13,28.0,28.0,1323,4.54709797170001,4.54709797170001,4.52608401022397,4.52608401022397,8184.55864193447,0.0,1.0
1998-07-21,28.13,28.5,28.13,28.5,811,4.54709797170001,4.60690693897797,4.54709797170001,4.60690693897797,5017.14063386912,0.0,1.0
1998-07-22,28.5,28.5,28.13,28.13,11179,4.60690693897797,4.60690693897797,4.54709797170001,4.54709797170001,69157.3552971923,0.0,1.0
1998-07-23,28.5,28.5,28.13,28.5,13312,4.60690693897797,4.60690693897797,4.54709797170001,4.60690693897797,82352.8682096989,0.0,1.0
1998-07-24,28.25,28.75,28.25,28.75,3243,4.56649547460097,4.64731840335497,4.56649547460097,4.64731840335497,20062.3761721795,0.0,1.0
1998-07-27,28.0,28.88,28.0,28.75,8064,4.52608401022397,4.66833236483101,4.52608401022397,4.64731840335497,49886.8336270291,0.0,1.0
1998-07-28,27.5,27.5,27.5,27.5,1323,4.44526108146997,4.44526108146997,4.44526108146997,4.44526108146997,8184.55864193447,0.0,1.0
1998-07-29,27.5,27.5,27.25,27.5,1664,4.44526108146997,4.44526108146997,4.40484961709297,4.44526108146997,10294.1085262124,0.0,1.0
1998-07-30,27.5,27.5,27.5,27.5,0,4.44526108146997,4.44526108146997,4.44526108146997,4.44526108146997,0,0.0,1.0
1998-07-31,26.5,27.0,26.5,27.0,5419,4.28361522396197,4.36443815271597,4.28361522396197,4.36443815271597,33523.9027064572,0.0,1.0
1998-08-03,26.25,26.25,26.25,26.25,43,4.24320375958497,4.24320375958497,4.24320375958497,4.24320375958497,266.013621771113,0.0,1.0
1998-08-04,26.06,26.75,26.0,26.0,7424,4.21249104665845,4.32402668833897,4.20279229520797,4.20279229520797,45927.5611169475,0.0,1.0
1998-08-05,26.06,26.06,26.0,26.0,128,4.21249104665845,4.21249104665845,4.20279229520797,4.20279229520797,791.854502016336,0.0,1.0
1998-08-06,26.81,26.88,26.0,26.5,12544,4.33372543978945,4.34504064981501,4.20279229520797,4.28361522396197,77601.7411976009,0.0,1.0
1998-08-07,26.81,26.81,26.81,26.81,0,4.33372543978945,4.33372543978945,4.33372543978945,4.33372543978945,0,0.0,1.0
1998-08-10,26.87,26.87,26.0,26.0,1664,4.34342419123993,4.34342419123993,4.20279229520797,4.20279229520797,10294.1085262124,0.0,1.0
1998-08-11,26.0,27.0,26.0,27.0,3243,4.20279229520797,4.36443815271597,4.20279229520797,4.36443815271597,20062.3761721795,0.0,1.0
1998-08-12,26.5,26.5,26.0,26.0,1664,4.28361522396197,4.28361522396197,4.20279229520797,4.20279229520797,10294.1085262124,0.0,1.0
1998-08-13,26.0,27.0,26.0,27.0,6784,4.20279229520797,4.36443815271597,4.20279229520797,4.36443815271597,41968.2886068658,0.0,1.0
1998-08-14,26.0,26.0,26.0,26.0,128,4.20279229520797,4.20279229520797,4.20279229520797,4.20279229520797,791.854502016336,0.0,1.0
1998-08-17,26.0,26.19,26.0,26.19,128,4.20279229520797,4.23350500813449,4.20279229520797,4.23350500813449,791.854502016336,0.0,1.0
1998-08-18,26.0,26.5,26.0,26.5,1707,4.20279229520797,4.28361522396197,4.20279229520797,4.28361522396197,10560.1221479835,0.0,1.0
1998-08-19,26.0,26.0,26.0,26.0,171,4.20279229520797,4.20279229520797,4.20279229520797,4.20279229520797,1057.86812378745,0.0,1.0
1998-08-20,26.0,26.0,26.0,26.0,2944,4.20279229520797,4.20279229520797,4.20279229520797,4.20279229520797,18212.6535463757,0.0,1.0
1998-08-21,25.75,25.88,25.75,25.88,2560,4.16238083083097,4.18339479230701,4.16238083083097,4.18339479230701,15837.0900403267,0.0,1.0
1998-08-24,25.75,25.75,25.75,25.75,1408,4.16238083083097,4.16238083083097,4.16238083083097,4.16238083083097,8710.39952217969,0.0,1.0
1998-08-25,26.75,26.75,25.75,26.0,8747,4.32402668833897,4.32402668833897,4.16238083083097,4.20279229520797,54112.1197588819,0.0,1.0
1998-08-26,25.75,25.75,25.75,25.75,128,4.16238083083097,4.16238083083097,4.16238083083097,4.16238083083097,791.854502016336,0.0,1.0
1998-08-27,26.25,26.75,25.88,25.88,40107,4.24320375958497,4.32402668833897,4.18339479230701,4.18339479230701,248116.472752884,0.0,1.0
1998-08-28,26.0,26.5,25.88,25.88,8832,4.20279229520797,4.28361522396197,4.18339479230701,4.18339479230701,54637.9606391272,0.0,1.0
1998-08-31,26.0,26.5,26.0,26.5,57131,4.20279229520797,4.28361522396197,4.20279229520797,4.28361522396197,353433.121521057,0.0,1.0
1998-09-01,26.0,26.0,25.75,26.0,7168,4.20279229520797,4.20279229520797,4.16238083083097,4.20279229520797,44343.8521129148,0.0,1.0
1998-09-02,26.13,26.75,25.75,25.75,35371,4.22380625668401,4.32402668833897,4.16238083083097,4.16238083083097,218817.85617828,0.0,1.0
1998-09-03,25.75,26.13,25.75,26.13,3584,4.16238083083097,4.22380625668401,4.16238083083097,4.22380625668401,22171.9260564574,0.0,1.0
1998-09-04,25.88,26.0,25.75,25.75,5419,4.18339479230701,4.20279229520797,4.16238083083097,4.16238083083097,33523.9027064572,0.0,1.0
1998-09-08,25.88,26.0,25.75,26.0,17323,4.18339479230701,4.20279229520797,4.16238083083097,4.20279229520797,107166.371393976,0.0,1.0
1998-09-09,26.0,26.0,25.31,26.0,6144,4.20279229520797,4.20279229520797,4.09125665352745,4.20279229520797,38009.0160967841,0.0,1.0
1998-09-10,25.25,26.0,25.25,26.0,2091,4.08155790207697,4.20279229520797,4.08155790207697,4.20279229520797,12935.6856540325,0.0,1.0
1998-09-11,26.0,26.0,25.06,26.0,1707,4.20279229520797,4.20279229520797,4.05084518915045,4.20279229520797,10560.1221479835,0.0,1.0
1998-09-14,27.5,27.75,26.0,26.0,12843,4.44526108146997,4.48567254584697,4.20279229520797,4.20279229520797,79451.4638234047,0.0,1.0
1998-09-15,25.5,25.5,25.5,25.5,43,4.12196936645397,4.12196936645397,4.12196936645397,4.12196936645397,266.013621771113,0.0,1.0
1998-09-16,25.38,25.38,24.38,25.0,4011,4.10257186355301,4.10257186355301,3.94092600604501,4.04114643769997,24813.5031842775,0.0,1.0
1998-09-17,25.38,25.38,24.0,24.0,1664,4.10257186355301,4.10257186355301,3.87950058019197,3.87950058019197,10294.1085262124,0.0,1.0
1998-09-18,25.38,25.38,24.0,24.0,171,4.10257186355301,4.10257186355301,3.87950058019197,3.87950058019197,1057.86812378745,0.0,1.0
1998-09-21,25.0,25.0,25.0,25.0,2347,4.04114643769997,4.04114643769997,4.04114643769997,4.04114643769997,14519.3946580652,0.0,1.0
1998-09-22,24.69,25.5,24.69,25.5,10112,3.99103622187249,4.12196936645397,3.99103622187249,4.12196936645397,62556.5056592906,0.0,1.0
1998-09-23,24.25,24.25,24.25,24.25,1280,3.91991204456897,3.91991204456897,3.91991204456897,3.91991204456897,7918.54502016336,0.0,1.0
1998-09-24,24.38,24.38,24.38,24.38,512,3.94092600604501,3.94092600604501,3.94092600604501,3.94092600604501,3167.41800806534,0.0,1.0
1998-09-25,24.75,24.75,24.75,24.75,128,4.00073497332297,4.00073497332297,4.00073497332297,4.00073497332297,791.854502016336,0.0,1.0
1998-09-28,23.63,24.5,23.56,24.5,4523,3.81969161291401,3.96032350894597,3.80837640288845,3.96032350894597,27980.9211923429,0.0,1.0
1998-09-29,23.63,24.75,23.63,24.0,1579,3.81969161291401,4.00073497332297,3.81969161291401,3.87950058019197,9768.26764596715,0.0,1.0
1998-09-30,23.56,23.56,23.56,23.56,7808,3.80837640288845,3.80837640288845,3.80837640288845,3.80837640288845,48303.1246229965,0.0,1.0
1998-10-01,23.56,23.56,23.56,23.56,0,3.80837640288845,3.80837640288845,3.80837640288845,3.80837640288845,0,0.0,1.0
1998-10-02,21.5,22.63,20.0,22.63,13440,3.47538593642198,3.65804575540602,3.23291715015998,3.65804575540602,83144.7227117151,0.0,1.0
1998-10-05,20.0,21.75,20.0,21.0,10411,3.23291715015998,3.51579740079898,3.23291715015998,3.39456300766798,64406.2282850943,0.0,1.0
1998-10-06,20.25,22.0,20.25,20.25,5248,3.27332861453698,3.55620886517598,3.27332861453698,3.27332861453698,32466.0345826697,0.0,1.0
1998-10-07,21.5,21.5,20.0,20.0,10539,3.47538593642198,3.47538593642198,3.23291715015998,3.23291715015998,65198.0827871106,0.0,1.0
1998-10-08,21.0,21.0,19.75,20.0,1323,3.41557696914402,3.41557696914402,3.21226881621878,3.25293044680383,8134.20404546255,0.13,1.0
1998-10-09,21.0,21.0,19.0,19.0,1280,3.41557696914402,3.41557696914402,3.09028392446363,3.09028392446363,7869.82704322907,0.0,1.0
1998-10-12,20.88,20.88,20.0,20.0,512,3.39605938646319,3.39605938646319,3.25293044680383,3.25293044680383,3147.93081729164,0.0,1.0
1998-10-13,20.0,20.38,19.0,19.13,7168,3.25293044680383,3.3147361252931,3.09028392446363,3.11142797236786,44071.0314420828,0.0,1.0
1998-10-14,19.13,20.31,19.13,20.31,5931,3.11142797236786,3.30335086872928,3.11142797236786,3.30335086872928,36465.5814010872,0.0,1.0
1998-10-15,20.38,20.38,19.25,20.0,10411,3.3147361252931,3.3147361252931,3.13094555504868,3.25293044680383,64009.976052389,0.0,1.0
1998-10-16,20.5,20.5,20.25,20.38,14080,3.33425370797392,3.33425370797392,3.29359207738887,3.3147361252931,86568.0974755199,0.0,1.0
1998-10-19,20.25,20.5,20.25,20.38,5419,3.29359207738887,3.33425370797392,3.29359207738887,3.3147361252931,33317.6505837957,0.0,1.0
1998-10-20,20.25,20.38,19.75,20.38,21291,3.29359207738887,3.3147361252931,3.21226881621878,3.3147361252931,130903.505919836,0.0,1.0
1998-10-21,20.38,20.38,20.25,20.25,7424,3.3147361252931,3.3147361252931,3.29359207738887,3.29359207738887,45644.9968507286,0.0,1.0
1998-10-22,19.75,20.63,19.75,20.5,12459,3.21226881621878,3.35539775587815,3.21226881621878,3.33425370797392,76601.6993215555,0.0,1.0
1998-10-23,19.88,20.75,19.88,20.75,14763,3.233412864123,3.37491533855897,3.233412864123,3.37491533855897,90767.387999368,0.0,1.0
1998-10-26,20.25,20.5,20.25,20.5,1707,3.29359207738887,3.33425370797392,3.29359207738887,3.33425370797392,10495.1521584313,0.0,1.0
1998-10-27,20.0,20.38,19.75,20.0,42880,3.25293044680383,3.3147361252931,3.21226881621878,3.25293044680383,263639.205948174,0.0,1.0
1998-10-28,19.0,20.0,19.0,20.0,14848,3.09028392446363,3.25293044680383,3.09028392446363,3.25293044680383,91289.9937014575,0.0,1.0
1998-10-29,19.25,19.25,18.88,19.13,23211,3.13094555504868,3.13094555504868,3.07076634178281,3.11142797236786,142708.24648468,0.0,1.0
1998-10-30,19.5,19.5,19.38,19.38,5632,3.17160718563373,3.17160718563373,3.15208960295291,3.15208960295291,34627.2389902079,0.0,1.0
1998-11-02,19.5,19.5,19.38,19.5,14592,3.17160718563373,3.17160718563373,3.15208960295291,3.17160718563373,89716.0282928115,0.0,1.0
1998-11-03,19.63,19.63,19.5,19.63,3243,3.19275123353796,3.19275123353796,3.17160718563373,3.19275123353796,19938.9446103061,0.0,1.0
1998-11-04,19.88,19.88,19.63,19.63,5760,3.233412864123,3.233412864123,3.19275123353796,3.19275123353796,35414.2216945309,0.0,1.0
1998-11-05,19.94,20.0,19.63,19.88,24832,3.24317165546341,3.25293044680383,3.19275123353796,3.233412864123,152674.644638644,0.0,1.0
1998-11-06,19.75,20.0,19.75,19.94,9643,3.21226881621878,3.25293044680383,3.21226881621878,3.24317165546341,59288.0798264515,0.0,1.0
1998-11-09,20.0,20.0,19.62,19.62,6144,3.25293044680383,3.25293044680383,3.19112476831455,3.19112476831455,37775.1698074995,0.0,1.0
1998-11-10,20.0,20.0,19.75,19.75,4011,3.25293044680383,3.25293044680383,3.21226881621878,3.21226881621878,24660.8408362436,0.0,1.0
1998-11-11,21.0,21.0,20.5,20.5,2944,3.41557696914402,3.41557696914402,3.33425370797392,3.33425370797392,18100.6021994269,0.0,1.0
1998-11-12,21.0,21.13,20.88,21.0,11264,3.41557696914402,3.43672101704824,3.39605938646319,3.41557696914402,69254.4779804158,0.0,1.0
1998-11-13,21.0,21.0,21.0,21.0,1323,3.41557696914402,3.41557696914402,3.41557696914402,3.41557696914402,8134.20404546255,0.0,1.0
1998-11-16,20.94,20.94,20.75,20.75,2560,3.40581817780361,3.40581817780361,3.37491533855897,3.37491533855897,15739.6540864581,0.0,1.0
1998-11-17,20.94,20.94,20.5,20.94,3627,3.40581817780361,3.40581817780361,3.33425370797392,3.40581817780361,22299.8927232749,0.0,1.0
1998-11-18,21.0,21.0,20.94,20.94,14208,3.41557696914402,3.41557696914402,3.40581817780361,3.40581817780361,87355.0801798427,0.0,1.0
1998-11-19,20.38,20.94,20.38,20.94,3328,3.3147361252931,3.40581817780361,3.3147361252931,3.40581817780361,20461.5503123956,0.0,1.0
1998-11-20,20.94,20.94,20.94,20.94,1579,3.40581817780361,3.40581817780361,3.40581817780361,3.40581817780361,9708.16945410836,0.0,1.0
1998-11-23,20.94,20.94,20.63,20.63,2347,3.40581817780361,3.40581817780361,3.35539775587815,3.35539775587815,14430.0656800458,0.0,1.0
1998-11-24,20.63,20.94,20.63,20.94,128,3.35539775587815,3.40581817780361,3.35539775587815,3.40581817780361,786.982704322907,0.0,1.0
1998-11-25,20.94,20.94,20.75,20.75,427,3.40581817780361,3.40581817780361,3.37491533855897,3.37491533855897,2625.3251152022,0.0,1.0
1998-11-27,21.13,21.13,20.94,21.0,8960,3.43672101704824,3.43672101704824,3.40581817780361,3.41557696914402,55088.7893026036,0.0,1.0
1998-11-30,21.5,21.5,21.06,21.06,8363,3.49690023031411,3.49690023031411,3.42533576048443,3.42533576048443,51418.2527832225,0.0,1.0
1998-12-01,21.38,21.38,20.63,20.69,2944,3.47738264763329,3.47738264763329,3.35539775587815,3.36515654721856,18100.6021994269,0.0,1.0
1998-12-02,21.38,21.38,21.0,21.38,3840,3.47738264763329,3.47738264763329,3.41557696914402,3.47738264763329,23609.4811296872,0.0,1.0
1998-12-03,21.5,21.56,21.0,21.0,512,3.49690023031411,3.50665902165452,3.41557696914402,3.41557696914402,3147.93081729163,0.0,1.0
1998-12-04,21.25,21.25,21.25,21.25,1280,3.45623859972906,3.45623859972906,3.45623859972906,3.45623859972906,7869.82704322909,0.0,1.0
1998-12-07,21.0,21.5,20.81,21.5,1792,3.41557696914402,3.49690023031411,3.38467412989938,3.49690023031411,11017.7578605207,0.0,1.0
1998-12-08,21.13,21.5,21.13,21.5,1579,3.43672101704824,3.49690023031411,3.43672101704824,3.49690023031411,9708.16945410838,0.0,1.0
1998-12-09,21.13,21.25,21.13,21.13,10027,3.43672101704824,3.45623859972906,3.43672101704824,3.43672101704824,61649.0279394203,0.0,1.0
1998-12-10,21.13,21.5,21.13,21.13,2560,3.43672101704824,3.49690023031411,3.43672101704824,3.43672101704824,15739.6540864582,0.0,1.0
1998-12-11,21.5,21.5,21.13,21.13,171,3.49690023031411,3.49690023031411,3.43672101704824,3.43672101704824,1051.35970655639,0.0,1.0
1998-12-14,21.5,21.5,21.13,21.25,2347,3.49690023031411,3.49690023031411,3.43672101704824,3.45623859972906,14430.0656800458,0.0,1.0
1998-12-15,21.5,21.5,21.13,21.5,1280,3.49690023031411,3.49690023031411,3.43672101704824,3.49690023031411,7869.82704322908,0.0,1.0
1998-12-16,21.13,21.5,21.13,21.5,512,3.43672101704824,3.49690023031411,3.43672101704824,3.49690023031411,3147.93081729163,0.0,1.0
1998-12-17,21.12,21.12,21.12,21.12,0,3.43509455182484,3.43509455182484,3.43509455182484,3.43509455182484,0,0.0,1.0
1998-12-18,21.38,21.38,20.75,21.13,12843,3.47738264763329,3.47738264763329,3.37491533855897,3.43672101704824,78962.6474345243,0.0,1.0
1998-12-21,20.88,21.38,20.88,21.13,14208,3.39605938646319,3.47738264763329,3.39605938646319,3.43672101704824,87355.0801798429,0.0,1.0
1998-12-22,20.88,20.88,20.88,20.88,171,3.39605938646319,3.39605938646319,3.39605938646319,3.39605938646319,1051.35970655639,0.0,1.0
1998-12-23,21.0,21.0,21.0,21.0,171,3.41557696914402,3.41557696914402,3.41557696914402,3.41557696914402,1051.35970655638,0.0,1.0
1998-12-24,21.0,21.0,21.0,21.0,4907,3.41557696914402,3.41557696914402,3.41557696914402,3.41557696914402,30169.719766504,0.0,1.0
1998-12-28,20.88,21.13,20.88,21.13,811,3.39605938646319,3.43672101704824,3.39605938646319,3.43672101704824,4986.27322817093,0.0,1.0
1998-12-29,21.0,21.25,20.88,20.88,6059,3.41557696914402,3.45623859972906,3.39605938646319,3.39605938646319,37252.5641054101,0.0,1.0
1998-12-30,21.25,21.25,21.0,21.25,1664,3.45623859972906,3.45623859972906,3.41557696914402,3.45623859972906,10230.7751561978,0.0,1.0
1998-12-31,22.0,22.25,21.0,21.25,13440,3.57822349148421,3.61888512206926,3.41557696914402,3.45623859972906,82633.1839539053,0.0,1.0
1999-01-04,24.0,24.0,21.88,21.88,18432,3.90351653616459,3.90351653616459,3.55870590880339,3.55870590880339,113325.509422499,0.0,1.0
1999-01-05,23.75,24.0,23.63,24.0,2731,3.86285490557954,3.90351653616459,3.84333732289872,3.90351653616459,16791.0137930146,0.0,1.0
1999-01-06,23.5,23.75,23.13,23.75,4864,3.8221932749945,3.86285490557954,3.76201406172862,3.86285490557954,29905.3427642705,0.0,1.0
1999-01-07,22.0,23.0,21.25,22.25,5419,3.57822349148421,3.7408700138244,3.45623859972906,3.61888512206926,33317.6505837956,0.0,1.0
1999-01-08,23.0,23.0,22.0,22.0,128,3.77502578351584,3.77502578351584,3.6108942277108,3.6108942277108,779.862223154971,0.21,1.0
1999-01-11,22.0,23.0,22.0,23.0,640,3.6108942277108,3.77502578351584,3.6108942277108,3.77502578351584,3899.31111577486,0.0,1.0
1999-01-12,22.13,23.13,22.13,23.13,7680,3.63223132996546,3.79636288577049,3.63223132996546,3.79636288577049,46791.7333892982,0.0,1.0
1999-01-13,23.0,23.0,22.0,22.0,22827,3.77502578351584,3.77502578351584,3.6108942277108,3.6108942277108,139077.460687176,0.0,1.0
1999-01-14,23.25,23.25,23.0,23.0,3328,3.8160586724671,3.8160586724671,3.77502578351584,3.77502578351584,20276.4178020292,0.0,1.0
1999-01-15,23.25,23.25,23.0,23.0,640,3.8160586724671,3.8160586724671,3.77502578351584,3.77502578351584,3899.31111577485,0.0,1.0
1999-01-19,22.88,22.88,22.75,22.75,2603,3.75532999681924,3.75532999681924,3.73399289456458,3.73399289456458,15859.2294286905,0.0,1.0
1999-01-20,23.0,23.0,23.0,23.0,2987,3.77502578351584,3.77502578351584,3.77502578351584,3.77502578351584,18198.8160981555,0.0,1.0
1999-01-21,23.0,23.5,22.88,23.5,16512,3.77502578351584,3.85709156141836,3.75532999681924,3.85709156141836,100602.226786991,0.0,1.0
1999-01-22,23.13,23.5,22.88,23.38,4779,3.79636288577049,3.85709156141836,3.75532999681924,3.83739577472175,29116.8872223251,0.0,1.0
1999-01-25,23.38,23.38,22.88,23.0,9344,3.83739577472175,3.83739577472175,3.75532999681924,3.77502578351584,56929.942290313,0.0,1.0
1999-01-26,22.75,23.38,22.5,22.5,4907,3.73399289456458,3.83739577472175,3.69296000561332,3.69296000561332,29896.74944548,0.0,1.0
1999-01-27,22.63,22.75,22.5,22.5,3584,3.71429710786798,3.73399289456458,3.69296000561332,3.69296000561332,21836.1422483392,0.0,1.0
1999-01-28,22.75,22.88,22.75,22.75,1408,3.73399289456458,3.75532999681924,3.73399289456458,3.73399289456458,8578.48445470469,0.0,1.0
1999-01-29,22.63,23.0,22.63,23.0,3840,3.71429710786798,3.77502578351584,3.71429710786798,3.77502578351584,23395.8666946491,0.0,1.0
1999-02-01,23.0,23.0,22.81,22.81,3243,3.77502578351584,3.77502578351584,3.74384078791288,3.74384078791288,19758.5405444654,0.0,1.0
1999-02-02,22.94,23.0,22.63,23.0,6827,3.76517789016754,3.77502578351584,3.71429710786798,3.77502578351584,41594.6827928046,0.0,1.0
1999-02-03,22.63,22.75,22.63,22.75,4864,3.71429710786798,3.73399289456458,3.71429710786798,3.73399289456458,29634.7644798889,0.0,1.0
1999-02-04,22.88,22.88,22.63,22.63,23808,3.75532999681924,3.75532999681924,3.71429710786798,3.71429710786798,145054.373506824,0.0,1.0
1999-02-05,22.5,22.88,22.5,22.88,1579,3.69296000561332,3.75532999681924,3.69296000561332,3.75532999681924,9620.33164345078,0.0,1.0
1999-02-08,22.5,22.5,22.5,22.5,640,3.69296000561332,3.69296000561332,3.69296000561332,3.69296000561332,3899.31111577486,0.0,1.0
1999-02-09,22.75,22.75,22.13,22.5,1323,3.73399289456458,3.73399289456458,3.63223132996546,3.69296000561332,8060.60719714084,0.0,1.0
1999-02-10,22.25,22.25,22.0,22.13,14507,3.65192711666206,3.65192711666206,3.6108942277108,3.63223132996546,88386.4161821029,0.0,1.0
1999-02-11,21.94,22.0,21.75,21.75,6827,3.6010463343625,3.6108942277108,3.56986133875954,3.56986133875954,41594.6827928046,0.0,1.0
1999-02-12,22.0,22.0,21.75,21.75,2091,3.6108942277108,3.6108942277108,3.56986133875954,3.56986133875954,12739.7805360707,0.0,1.0
1999-02-16,21.81,21.81,21.81,21.81,128,3.57970923210785,3.57970923210785,3.57970923210785,3.57970923210785,779.86222315497,0.0,1.0
1999-02-17,21.5,21.75,21.25,21.75,6528,3.52882844980828,3.56986133875954,3.48779556085703,3.56986133875954,39772.9733809036,0.0,1.0
1999-02-18,21.0,21.5,21.0,21.25,6187,3.44676267190577,3.52882844980828,3.44676267190577,3.48779556085703,37695.3716770297,0.0,1.0
1999-02-19,21.25,22.0,20.75,22.0,4480,3.48779556085703,3.6108942277108,3.40572978295451,3.6108942277108,27295.177810424,0.0,1.0
1999-02-22,20.75,21.0,20.75,21.0,5931,3.40572978295451,3.44676267190577,3.40572978295451,3.44676267190577,36135.6472307198,0.0,1.0
1999-02-23,20.0,21.0,20.0,21.0,7339,3.28263111610073,3.44676267190577,3.28263111610073,3.44676267190577,44714.1316854245,0.0,1.0
1999-02-24,20.0,20.25,20.0,20.0,2944,3.28263111610073,3.32366400505199,3.28263111610073,3.28263111610073,17936.8311325643,0.0,1.0
1999-02-25,19.75,20.25,18.75,20.25,25771,3.24159822714947,3.32366400505199,3.07746667134443,3.32366400505199,157014.29181974,0.0,1.0
1999-02-26,20.25,20.5,19.75,19.75,4011,3.32366400505199,3.36469689400325,3.24159822714947,3.24159822714947,24437.7138833952,0.0,1.0
1999-03-01,20.25,21.0,20.0,20.5,5419,3.32366400505199,3.44676267190577,3.28263111610073,3.36469689400325,33016.1983380999,0.0,1.0
1999-03-02,20.63,22.0,20.25,20.25,3627,3.3860339962579,3.6108942277108,3.32366400505199,3.32366400505199,22098.1272139303,0.0,1.0
1999-03-03,20.63,20.75,20.25,20.25,8107,3.3860339962579,3.40572978295451,3.32366400505199,3.32366400505199,49393.3050243544,0.0,1.0
1999-03-04,20.63,21.0,20.5,20.63,8107,3.3860339962579,3.44676267190577,3.36469689400325,3.3860339962579,49393.3050243544,0.0,1.0
1999-03-05,20.63,21.0,20.5,20.5,28331,3.3860339962579,3.44676267190577,3.36469689400325,3.36469689400325,172611.53628284,0.0,1.0
1999-03-08,20.81,21.0,20.5,21.0,36523,3.41557767630281,3.44676267190577,3.36469689400325,3.44676267190577,222522.718564758,0.0,1.0
1999-03-09,19.5,20.38,19.0,20.25,13227,3.20056533819821,3.34500110730664,3.11849956029569,3.32366400505199,80587.7939505532,0.0,1.0
1999-03-10,20.0,20.0,19.25,19.44,8448,3.28263111610073,3.28263111610073,3.15953244924695,3.19071744484991,51470.9067282281,0.0,1.0
1999-03-11,19.25,20.0,19.25,20.0,6912,3.15953244924695,3.28263111610073,3.15953244924695,3.28263111610073,42112.5600503685,0.0,1.0
1999-03-12,19.38,19.88,19.25,19.56,10539,3.18086955150161,3.26293532940413,3.15953244924695,3.21041323154651,64210.6872642987,0.0,1.0
1999-03-15,19.25,19.88,19.25,19.5,9344,3.15953244924695,3.26293532940413,3.15953244924695,3.20056533819821,56929.942290313,0.0,1.0
1999-03-16,19.25,19.63,19.25,19.25,4523,3.15953244924695,3.22190244045287,3.15953244924695,3.15953244924695,27557.1627760151,0.0,1.0
1999-03-17,19.69,19.69,19.25,19.69,4779,3.23175033380117,3.23175033380117,3.15953244924695,3.23175033380117,29116.8872223251,0.0,1.0
1999-03-18,19.5,19.69,19.25,19.69,768,3.20056533819821,3.23175033380117,3.15953244924695,3.23175033380117,4679.17333892983,0.0,1.0
1999-03-19,19.25,19.5,19.25,19.31,4907,3.15953244924695,3.20056533819821,3.15953244924695,3.16938034259525,29896.7494454801,0.0,1.0
1999-03-22,19.25,19.5,19.25,19.25,8363,3.15953244924695,3.20056533819821,3.15953244924695,3.15953244924695,50953.0294706643,0.0,1.0
1999-03-23,19.25,19.5,19.25,19.25,7424,3.15953244924695,3.20056533819821,3.15953244924695,3.15953244924695,45232.0089429884,0.0,1.0
1999-03-24,19.25,19.5,19.25,19.5,5248,3.15953244924695,3.20056533819821,3.15953244924695,3.20056533819821,31974.3511493538,0.0,1.0
1999-03-25,19.69,19.69,19.5,19.5,5419,3.23175033380117,3.23175033380117,3.20056533819821,3.20056533819821,33016.1983380999,0.0,1.0
1999-03-26,19.75,19.75,19.5,19.5,4779,3.24159822714947,3.24159822714947,3.20056533819821,3.20056533819821,29116.8872223251,0.0,1.0
1999-03-29,19.75,20.0,19.38,19.75,6144,3.24159822714947,3.28263111610073,3.18086955150161,3.24159822714947,37433.3867114386,0.0,1.0
1999-03-30,19.5,19.94,19.25,19.38,5419,3.20056533819821,3.27278322275243,3.15953244924695,3.18086955150161,33016.1983380999,0.0,1.0
1999-03-31,19.38,19.94,19.38,19.75,4139,3.18086955150161,3.27278322275243,3.18086955150161,3.24159822714947,25217.5761065502,0.0,1.0
1999-04-01,19.38,19.56,19.38,19.38,6827,3.18086955150161,3.21041323154651,3.18086955150161,3.18086955150161,41594.6827928046,0.0,1.0
1999-04-05,19.94,19.94,19.38,19.38,4523,3.27278322275243,3.27278322275243,3.18086955150161,3.18086955150161,27557.1627760151,0.0,1.0
1999-04-06,19.94,19.94,19.38,19.38,1323,3.27278322275243,3.27278322275243,3.18086955150161,3.18086955150161,8060.60719714083,0.0,1.0
1999-04-07,19.25,19.94,19.25,19.94,4779,3.15953244924695,3.27278322275243,3.15953244924695,3.27278322275243,29116.8872223251,0.0,1.0
1999-04-08,19.44,19.75,19.25,19.38,2560,3.19071744484991,3.24159822714947,3.15953244924695,3.18086955150161,15597.2444630994,0.0,1.0
1999-04-09,19.06,19.5,19.06,19.5,15403,3.15296718701475,3.22575341798466,3.15296718701475,3.22575341798466,93112.665811776,0.15,1.0
1999-04-12,19.19,19.5,19.06,19.06,7979,3.17447220980132,3.22575341798466,3.15296718701475,3.15296718701475,48233.8479849484,0.0,1.0
1999-04-13,19.06,19.5,19.06,19.5,640,3.15296718701475,3.22575341798466,3.15296718701475,3.22575341798466,3868.863605761,0.0,1.0
1999-04-14,19.25,19.5,19.06,19.5,6827,3.18439760493358,3.22575341798466,3.15296718701475,3.22575341798466,41269.8934945786,0.0,1.0
1999-04-15,19.13,19.5,19.13,19.13,4480,3.16454681466905,3.22575341798466,3.16454681466905,3.16454681466905,27082.045240327,0.0,1.0
1999-04-16,19.44,19.5,19.13,19.38,3968,3.2158280228524,3.22575341798466,3.16454681466905,3.20590262772014,23986.9543557182,0.0,1.0
1999-04-19,19.31,19.5,19.06,19.06,5419,3.19432300006584,3.22575341798466,3.15296718701475,3.15296718701475,32758.3935619044,0.0,1.0
1999-04-20,19.5,19.5,19.06,19.13,1323,3.22575341798466,3.22575341798466,3.15296718701475,3.16454681466905,7997.66648503407,0.0,1.0
1999-04-21,19.13,19.5,19.0,19.06,5632,3.16454681466905,3.22575341798466,3.14304179188249,3.15296718701475,34045.9997306968,0.0,1.0
1999-04-22,19.0,19.5,19.0,19.5,14592,3.14304179188249,3.22575341798466,3.14304179188249,3.22575341798466,88210.0902113508,0.0,1.0
1999-04-23,19.5,19.5,19.0,19.5,13312,3.22575341798466,3.22575341798466,3.14304179188249,3.22575341798466,80472.3629998288,0.0,1.0
1999-04-26,19.88,19.88,19.5,19.5,2560,3.28861425382231,3.28861425382231,3.22575341798466,3.22575341798466,15475.454423044,0.0,1.0
1999-04-27,20.0,20.13,19.5,20.0,5163,3.30846504408683,3.3299700668734,3.22575341798466,3.30846504408683,31210.8481196001,0.0,1.0
1999-04-28,19.75,20.0,19.75,20.0,4523,3.26710923103575,3.30846504408683,3.26710923103575,3.30846504408683,27341.984513839,0.0,1.0
1999-04-29,21.0,21.0,20.25,20.25,25984,3.47388829629117,3.47388829629117,3.34982085713792,3.34982085713792,157075.862393897,0.0,1.0
1999-04-30,22.0,22.0,20.88,22.0,2987,3.63931154849552,3.63931154849552,3.45403750602665,3.63931154849552,18056.7118600126,0.0,1.0
1999-05-03,22.0,22.0,21.38,22.0,2987,3.63931154849552,3.63931154849552,3.53674913212882,3.63931154849552,18056.7118600126,0.0,1.0
1999-05-04,22.13,22.13,21.5,21.5,4779,3.66081657128208,3.66081657128208,3.55659992239334,3.55659992239334,28889.5299561434,0.0,1.0
1999-05-05,22.13,22.13,21.75,22.0,28800,3.66081657128208,3.66081657128208,3.59795573544443,3.63931154849552,174098.862259245,0.0,1.0
1999-05-06,22.25,22.25,22.0,22.0,11563,3.6806673615466,3.6806673615466,3.63931154849552,3.63931154849552,69899.48417721,0.0,1.0
1999-05-07,22.5,22.5,22.5,22.5,128,3.72202317459769,3.72202317459769,3.72202317459769,3.72202317459769,773.772721152199,0.0,1.0
1999-05-10,22.0,22.75,22.0,22.5,4480,3.63931154849552,3.76337898764877,3.63931154849552,3.72202317459769,27082.045240327,0.0,1.0
1999-05-11,22.75,22.75,22.13,22.13,3328,3.76337898764877,3.76337898764877,3.66081657128208,3.66081657128208,20118.0907499572,0.0,1.0
1999-05-12,22.75,22.75,22.25,22.25,1323,3.76337898764877,3.76337898764877,3.6806673615466,3.6806673615466,7997.66648503407,0.0,1.0
1999-05-13,22.75,23.0,22.25,22.25,10240,3.76337898764877,3.80473480069986,3.6806673615466,3.6806673615466,61901.817692176,0.0,1.0
1999-05-14,23.0,23.06,22.25,22.75,24363,3.80473480069986,3.81466019583212,3.6806673615466,3.76337898764877,147276.75629243,0.0,1.0
1999-05-17,23.25,23.25,22.38,23.25,7339,3.84609061375094,3.84609061375094,3.70217238433316,3.84609061375094,44364.9843791875,0.0,1.0
1999-05-18,23.13,23.25,22.88,23.25,3712,3.82623982348642,3.84609061375094,3.78488401043534,3.84609061375094,22439.4089134138,0.0,1.0
1999-05-19,23.13,23.25,22.88,23.25,24960,3.82623982348642,3.84609061375094,3.78488401043534,3.84609061375094,150885.680624679,0.0,1.0
1999-05-20,23.0,23.0,22.5,22.5,3968,3.80473480069986,3.80473480069986,3.72202317459769,3.72202317459769,23986.9543557182,0.0,1.0
1999-05-21,22.75,23.0,22.25,23.0,16427,3.76337898764877,3.80473480069986,3.6806673615466,3.80473480069986,99302.8475809936,0.0,1.0
1999-05-24,21.5,22.75,21.5,22.5,5760,3.55659992239334,3.76337898764877,3.55659992239334,3.72202317459769,34819.772451849,0.0,1.0
1999-05-25,21.38,21.75,21.0,21.5,4864,3.53674913212882,3.59795573544443,3.47388829629117,3.55659992239334,29403.3634037836,0.0,1.0
1999-05-26,21.63,21.63,21.0,21.31,2987,3.57810494517991,3.57810494517991,3.47388829629117,3.52516950447452,18056.7118600127,0.0,1.0
1999-05-27,20.25,21.0,20.25,21.0,9643,3.34982085713792,3.47388829629117,3.34982085713792,3.47388829629117,58292.893359927,0.0,1.0
1999-05-28,20.06,20.81,20.0,20.0,3584,3.31839043921909,3.44245787837235,3.30846504408683,3.30846504408683,21665.6361922616,0.0,1.0
1999-06-01,20.28,20.5,20.0,20.13,8832,3.35478355470405,3.391176670189,3.30846504408683,3.3299700668734,53390.3177595017,0.0,1.0
1999-06-02,19.88,20.44,19.88,20.44,6059,3.28861425382231,3.38125127505674,3.28861425382231,3.38125127505674,36627.2571676655,0.0,1.0
1999-06-03,19.38,19.75,19.0,19.0,4864,3.20590262772014,3.26710923103575,3.14304179188249,3.14304179188249,29403.3634037836,0.0,1.0
1999-06-04,19.25,19.75,19.0,19.75,6827,3.18439760493358,3.26710923103575,3.14304179188249,3.26710923103575,41269.8934945786,0.0,1.0
1999-06-07,19.56,19.75,19.25,19.5,1707,3.23567881311692,3.26710923103575,3.18439760493358,3.22575341798466,10318.9846484907,0.0,1.0
1999-06-08,19.5,20.0,19.5,19.75,13227,3.22575341798466,3.30846504408683,3.22575341798466,3.26710923103575,79958.5295521887,0.0,1.0
1999-06-09,19.88,20.0,19.75,20.0,8832,3.28861425382231,3.30846504408683,3.26710923103575,3.30846504408683,53390.3177595018,0.0,1.0
1999-06-10,19.75,19.94,19.5,19.88,768,3.26710923103575,3.29853964895457,3.22575341798466,3.28861425382231,4642.63632691319,0.0,1.0
1999-06-11,19.94,20.25,19.63,20.25,2987,3.29853964895457,3.34982085713792,3.24725844077123,3.34982085713792,18056.7118600127,0.0,1.0
1999-06-14,19.63,20.0,19.5,19.88,12544,3.24725844077123,3.30846504408683,3.22575341798466,3.28861425382231,75829.7266729155,0.0,1.0
1999-06-15,19.75,20.0,19.75,19.88,40192,3.26710923103575,3.30846504408683,3.26710923103575,3.28861425382231,242964.63444179,0.0,1.0
1999-06-16,19.94,20.0,19.81,20.0,8448,3.29853964895457,3.30846504408683,3.27703462616801,3.30846504408683,51068.9995960452,0.0,1.0
1999-06-17,20.0,20.0,19.94,19.94,10411,3.30846504408683,3.30846504408683,3.29853964895457,3.29853964895457,62935.5296868403,0.0,1.0
1999-06-18,20.0,20.0,20.0,20.0,1152,3.30846504408683,3.30846504408683,3.30846504408683,3.30846504408683,6963.9544903698,0.0,1.0
1999-06-21,20.0,20.13,20.0,20.09,2731,3.30846504408683,3.3299700668734,3.30846504408683,3.32335313678522,16509.1664177083,0.0,1.0
1999-06-22,20.0,20.13,20.0,20.0,5632,3.30846504408683,3.3299700668734,3.30846504408683,3.30846504408683,34045.9997306968,0.0,1.0
1999-06-23,20.0,21.5,19.75,20.19,28203,3.30846504408683,3.55659992239334,3.26710923103575,3.33989546200566,170489.937926996,0.0,1.0
1999-06-24,20.75,20.75,20.0,20.44,4779,3.43253248324009,3.43253248324009,3.30846504408683,3.38125127505674,28889.5299561434,0.0,1.0
1999-06-25,21.63,21.75,20.69,20.69,18603,3.57810494517991,3.59795573544443,3.42260708810783,3.42260708810783,112456.983840581,0.0,1.0
1999-06-28,22.75,22.88,21.0,21.0,14592,3.76337898764877,3.78488401043534,3.47388829629117,3.47388829629117,88210.0902113508,0.0,1.0
1999-06-29,24.0,24.0,22.88,22.88,13824,3.9701580529042,3.9701580529042,3.78488401043534,3.78488401043534,83567.4538844375,0.0,1.0
1999-06-30,23.38,24.38,22.0,24.0,136619,3.86759563653751,4.03301888874185,3.63931154849552,3.9701580529042,825875.432742908,0.0,1.0
1999-07-01,20.5,23.38,20.5,23.38,25003,3.391176670189,3.86759563653751,3.391176670189,3.86759563653751,151145.619898191,0.0,1.0
1999-07-02,23.13,23.13,21.0,21.88,12544,3.82623982348642,3.82623982348642,3.47388829629117,3.61946075823099,75829.7266729156,0.0,1.0
1999-07-06,23.56,23.75,22.75,23.13,16939,3.89737182193429,3.92880223985311,3.76337898764877,3.82623982348642,102397.938465602,0.0,1.0
1999-07-07,23.5,23.88,23.5,23.81,8448,3.88744642680203,3.95030726263968,3.88744642680203,3.93872763498537,51068.9995960451,0.0,1.0
1999-07-08,22.75,23.5,22.63,23.0,3243,3.76337898764877,3.88744642680203,3.74352819738425,3.80473480069986,19604.2573023171,0.0,1.0
1999-07-09,21.31,22.5,21.0,22.5,6528,3.54998299230517,3.74822230534333,3.49834081832044,3.74822230534333,39186.5764713617,0.15,1.0
1999-07-12,21.75,22.25,21.38,22.0,3712,3.62328156183188,3.70657539083951,3.56164412836624,3.6649284763357,22282.5630915586,0.0,1.0
1999-07-13,22.5,22.5,22.0,22.38,4779,3.74822230534333,3.74822230534333,3.6649284763357,3.7282317863815,28687.5994112496,0.0,1.0
1999-07-14,22.38,22.38,22.0,22.38,6912,3.7282317863815,3.7282317863815,3.6649284763357,3.7282317863815,41491.6692049712,0.0,1.0
1999-07-15,22.5,22.75,22.0,22.38,5163,3.74822230534333,3.78986921984714,3.6649284763357,3.7282317863815,30992.6921448591,0.0,1.0
1999-07-16,22.5,22.5,22.38,22.38,6528,3.74822230534333,3.74822230534333,3.7282317863815,3.7282317863815,39186.5764713617,0.0,1.0
1999-07-19,22.75,22.75,21.0,22.63,30208,3.78986921984714,3.78986921984714,3.49834081832044,3.76987870088531,181333.961710615,0.0,1.0
1999-07-20,20.5,22.63,20.5,22.63,11691,3.41504698931281,3.76987870088531,3.41504698931281,3.76987870088531,70179.2686162209,0.0,1.0
1999-07-21,20.44,21.0,20.38,21.0,8747,3.4050517298319,3.49834081832044,3.39505647035098,3.49834081832044,52506.8909918812,0.0,1.0
1999-07-22,21.06,21.38,20.53,20.63,37419,3.50833607780136,3.56164412836624,3.42004461905327,3.43670338485479,224620.481768058,0.0,1.0
1999-07-23,20.5,21.75,20.5,21.63,4139,3.41504698931281,3.62328156183188,3.41504698931281,3.60329104287005,24845.7781885671,0.0,1.0
1999-07-26,20.25,20.75,20.13,20.5,4864,3.373400074809,3.45669390381663,3.35340955584716,3.41504698931281,29197.8412923871,0.0,1.0
1999-07-27,21.0,21.0,20.75,20.75,1664,3.49834081832044,3.49834081832044,3.45669390381663,3.45669390381663,9988.73517897455,0.0,1.0
1999-07-28,21.0,21.0,20.5,20.5,1579,3.49834081832044,3.49834081832044,3.41504698931281,3.41504698931281,9478.49329783703,0.0,1.0
1999-07-29,21.0,21.38,20.63,20.63,1408,3.49834081832044,3.56164412836624,3.43670338485479,3.43670338485479,8452.00668990154,0.0,1.0
1999-07-30,20.63,20.63,20.63,20.63,384,3.43670338485479,3.43670338485479,3.43670338485479,3.43670338485479,2305.09273360951,0.0,1.0
1999-08-02,20.88,21.38,20.63,20.63,1707,3.47835029935861,3.56164412836624,3.43670338485479,3.43670338485479,10246.8575423735,0.0,1.0
1999-08-03,21.0,21.38,20.94,21.0,4139,3.49834081832044,3.56164412836624,3.48834555883952,3.49834081832044,24845.7781885671,0.0,1.0
1999-08-04,20.88,20.88,20.88,20.88,128,3.47835029935861,3.47835029935861,3.47835029935861,3.47835029935861,768.364244536504,0.0,1.0
1999-08-05,21.0,21.38,20.5,20.75,2560,3.49834081832044,3.56164412836624,3.41504698931281,3.45669390381663,15367.2848907301,0.0,1.0
1999-08-06,20.88,21.25,20.88,21.0,7723,3.47835029935861,3.53998773282425,3.47835029935861,3.49834081832044,46359.9770355892,0.0,1.0
1999-08-09,21.5,21.5,20.88,21.0,4523,3.58163464732807,3.58163464732807,3.47835029935861,3.49834081832044,27150.8709221766,0.0,1.0
1999-08-10,20.94,21.13,20.63,21.13,6187,3.48834555883952,3.51999721386242,3.43670338485479,3.51999721386242,37139.6061011512,0.0,1.0
1999-08-11,20.94,21.0,20.63,21.0,1152,3.48834555883952,3.49834081832044,3.43670338485479,3.49834081832044,6915.27820082854,0.0,1.0
1999-08-12,21.13,21.13,20.94,20.94,1664,3.51999721386242,3.51999721386242,3.48834555883952,3.48834555883952,9988.73517897456,0.0,1.0
1999-08-13,19.25,21.25,19.19,21.25,41003,3.20681241679374,3.53998773282425,3.19681715731282,3.53998773282425,246134.68061508,0.0,1.0
1999-08-16,20.13,20.25,19.75,19.75,8064,3.35340955584716,3.373400074809,3.29010624580137,3.29010624580137,48406.9474057998,0.0,1.0
1999-08-17,20.25,20.25,20.13,20.13,768,3.373400074809,3.373400074809,3.35340955584716,3.35340955584716,4610.18546721902,0.0,1.0
1999-08-18,20.03,20.03,19.88,20.0,2347,3.33675079004564,3.33675079004564,3.31176264134335,3.33175316030518,14088.678765056,0.0,1.0
1999-08-19,19.88,20.0,19.88,20.0,427,3.31176264134335,3.33175316030518,3.31176264134335,3.33175316030518,2563.21509700849,0.0,1.0
1999-08-20,20.0,20.0,19.88,19.88,5760,3.33175316030518,3.33175316030518,3.31176264134335,3.31176264134335,34576.3910041427,0.0,1.0
1999-08-23,19.88,20.0,19.88,20.0,1280,3.31176264134335,3.33175316030518,3.31176264134335,3.33175316030518,7683.64244536504,0.0,1.0
1999-08-24,19.88,19.88,19.75,19.88,427,3.31176264134335,3.31176264134335,3.29010624580137,3.31176264134335,2563.21509700849,0.0,1.0
1999-08-25,19.75,19.88,19.75,19.88,2944,3.29010624580137,3.31176264134335,3.29010624580137,3.31176264134335,17672.3776243396,0.0,1.0
1999-08-26,19.0,19.75,19.0,19.63,14763,3.16516550228992,3.29010624580137,3.16516550228992,3.27011572683953,88620.010485097,0.0,1.0
1999-08-27,20.0,20.0,19.0,19.5,6827,3.33175316030518,3.33175316030518,3.16516550228992,3.24845933129755,40981.4273238337,0.0,1.0
1999-08-30,19.94,20.0,19.5,20.0,811,3.32175790082427,3.33175316030518,3.24845933129755,3.33175316030518,4868.307830618,0.0,1.0
1999-08-31,20.5,20.5,19.63,19.63,23808,3.41504698931281,3.41504698931281,3.27011572683953,3.27011572683953,142915.74948379,0.0,1.0
1999-09-01,20.5,20.5,20.13,20.13,7168,3.41504698931281,3.41504698931281,3.35340955584716,3.35340955584716,43028.3976940442,0.0,1.0
1999-09-02,19.63,20.0,19.5,20.0,1408,3.27011572683953,3.33175316030518,3.24845933129755,3.33175316030518,8452.00668990156,0.0,1.0
1999-09-03,19.63,20.0,19.63,20.0,171,3.27011572683953,3.33175316030518,3.27011572683953,3.33175316030518,1026.48660793549,0.0,1.0
1999-09-07,19.25,19.75,19.13,19.69,6571,3.20681241679374,3.29010624580137,3.18682189783191,3.28011098632045,39444.6988347606,0.0,1.0
1999-09-08,18.75,19.06,18.63,19.06,12032,3.12351858778611,3.17516076177084,3.10352806882428,3.17516076177084,72226.2389864313,0.0,1.0
1999-09-09,18.63,18.88,18.0,18.75,9643,3.10352806882428,3.14517498332809,2.99857784427466,3.12351858778611,57885.4407036367,0.0,1.0
1999-09-10,18.63,19.13,18.63,19.0,5547,3.10352806882428,3.18682189783191,3.10352806882428,3.16516550228992,33297.7848784686,0.0,1.0
1999-09-13,19.31,19.38,19.0,19.38,9131,3.21680767627465,3.22846881233572,3.16516550228992,3.22846881233572,54811.9837254908,0.0,1.0
1999-09-14,18.81,19.31,18.75,19.13,24448,3.13351384726702,3.21680767627465,3.12351858778611,3.18682189783191,146757.570706472,0.0,1.0
1999-09-15,18.13,19.0,17.88,19.0,18603,3.02023423981665,3.16516550228992,2.97858732531283,3.16516550228992,111670.937821192,0.0,1.0
1999-09-16,18.44,18.88,18.0,18.0,7424,3.07187641380138,3.14517498332809,2.99857784427466,2.99857784427466,44565.1261831172,0.0,1.0
1999-09-17,18.38,18.75,18.38,18.75,8491,3.06188115432046,3.12351858778611,3.06188115432046,3.12351858778611,50970.1625028083,0.0,1.0
1999-09-20,18.5,18.5,18.0,18.5,8491,3.08187167328229,3.08187167328229,2.99857784427466,3.08187167328229,50970.1625028083,0.0,1.0
1999-09-21,18.06,18.5,18.06,18.5,6784,3.00857310375558,3.08187167328229,3.00857310375558,3.08187167328229,40723.3049604347,0.0,1.0
1999-09-22,18.13,18.13,18.06,18.13,7680,3.02023423981665,3.02023423981665,3.00857310375558,3.02023423981665,46101.8546721902,0.0,1.0
1999-09-23,17.88,18.13,17.88,18.13,26624,2.97858732531283,3.02023423981665,2.97858732531283,3.02023423981665,159819.762863593,0.0,1.0
1999-09-24,15.94,18.0,15.25,18.0,56192,2.65540726876323,2.99857784427466,2.5404617847327,2.99857784427466,337311.903351525,0.0,1.0
1999-09-27,17.25,17.25,16.0,16.5,45824,2.87363710076322,2.87363710076322,2.66540252824414,2.74869635725177,275074.399544068,0.0,1.0
1999-09-28,17.75,17.75,17.13,17.25,46507,2.95693092977085,2.95693092977085,2.85364658180139,2.87363710076322,279174.34313015,0.0,1.0
1999-09-29,16.75,17.75,16.75,17.75,9344,2.79034327175559,2.95693092977085,2.79034327175559,2.95693092977085,56090.5898511648,0.0,1.0
1999-09-30,17.13,17.25,16.75,17.25,2731,2.85364658180139,2.87363710076322,2.79034327175559,2.87363710076322,16393.7714986655,0.0,1.0
1999-10-01,17.25,17.25,17.0,17.25,14507,2.87363710076322,2.87363710076322,2.8319901862594,2.87363710076322,87083.2819960239,0.0,1.0
1999-10-04,17.25,17.5,17.25,17.5,4480,2.87363710076322,2.91528401526703,2.87363710076322,2.91528401526703,26892.7485587776,0.0,1.0
1999-10-05,17.38,17.5,17.19,17.25,10112,2.8952934963052,2.91528401526703,2.8636418412823,2.87363710076322,60700.7753183839,0.0,1.0
1999-10-06,17.75,17.75,17.31,17.5,10368,2.95693092977085,2.95693092977085,2.88363236024413,2.91528401526703,62237.5038074568,0.0,1.0
1999-10-07,17.56,17.75,17.56,17.75,640,2.95026742345024,2.98218945138051,2.95026742345024,2.98218945138051,3809.2817995655,0.15,1.0
1999-10-08,17.63,17.75,17.63,17.75,4352,2.96202817058244,2.98218945138051,2.96202817058244,2.98218945138051,25903.1162370454,0.0,1.0
1999-10-11,17.63,18.0,17.63,18.0,1152,2.96202817058244,3.02419211970981,2.96202817058244,3.02419211970981,6856.70723921791,0.0,1.0
1999-10-12,17.63,17.88,17.56,17.81,26112,2.96202817058244,3.00403083891175,2.95026742345024,2.99227009177954,155418.697422273,0.0,1.0
1999-10-13,17.44,17.5,17.13,17.19,11307,2.93010614265217,2.9401867830512,2.87802283392384,2.88810347432287,67299.2957932612,0.0,1.0
1999-10-14,16.31,17.31,16.31,17.13,20011,2.74025408180372,2.90826475512093,2.74025408180372,2.87802283392384,119105.528267352,0.0,1.0
1999-10-15,17.0,17.25,16.5,16.63,7808,2.8561814463926,2.8981841147219,2.77217610973399,2.79401749726523,46473.2379546991,0.0,1.0
1999-10-18,17.13,17.25,16.75,17.25,8448,2.87802283392384,2.8981841147219,2.8141787780633,2.8981841147219,50282.5197542646,0.0,1.0
1999-10-19,17.25,17.5,17.25,17.5,1707,2.8981841147219,2.9401867830512,2.8981841147219,2.9401867830512,10160.0687997786,0.0,1.0
1999-10-20,17.5,18.0,17.5,17.5,5931,2.9401867830512,3.02419211970981,2.9401867830512,2.9401867830512,35301.328676911,0.0,1.0
1999-10-21,18.0,18.25,17.5,18.0,25771,3.02419211970981,3.06619478803911,2.9401867830512,3.02419211970981,153389.064463442,0.0,1.0
1999-10-22,18.0,18.0,17.88,18.0,1280,3.02419211970981,3.02419211970981,3.00403083891175,3.02419211970981,7618.56359913101,0.0,1.0
1999-10-25,18.25,18.25,17.88,17.88,6528,3.06619478803911,3.06619478803911,3.00403083891175,3.00403083891175,38854.6743555682,0.0,1.0
1999-10-26,18.25,18.25,17.81,18.0,2603,3.06619478803911,3.06619478803911,2.99227009177954,3.02419211970981,15493.0633191703,0.0,1.0
1999-10-27,18.5,18.5,18.06,18.13,10752,3.10819745636842,3.10819745636842,3.03427276010884,3.04603350724105,63995.9342327004,0.0,1.0
1999-10-28,18.38,18.75,18.38,18.63,3712,3.08803617557035,3.15020012469772,3.08803617557035,3.13003884389965,22093.8344374799,0.0,1.0
1999-10-29,18.38,18.56,18.38,18.56,5419,3.08803617557035,3.11827809676745,3.08803617557035,3.11827809676745,32253.9032372585,0.0,1.0
1999-11-01,18.5,18.56,18.13,18.13,3840,3.10819745636842,3.11827809676745,3.04603350724105,3.04603350724105,22855.690797393,0.0,1.0
1999-11-02,18.25,18.44,18.0,18.31,2091,3.06619478803911,3.09811681596938,3.02419211970981,3.07627542843815,12445.6378795179,0.0,1.0
1999-11-03,18.5,18.5,18.0,18.0,2987,3.10819745636842,3.10819745636842,3.02419211970981,3.02419211970981,17778.6323989096,0.0,1.0
1999-11-04,18.38,18.38,18.0,18.06,768,3.08803617557035,3.08803617557035,3.02419211970981,3.03427276010884,4571.1381594786,0.0,1.0
1999-11-05,18.38,18.38,18.0,18.0,3712,3.08803617557035,3.08803617557035,3.02419211970981,3.02419211970981,22093.8344374799,0.0,1.0
1999-11-08,18.13,18.13,17.75,17.75,640,3.04603350724105,3.04603350724105,2.98218945138051,2.98218945138051,3809.2817995655,0.0,1.0
1999-11-09,17.75,17.75,17.75,17.75,1707,2.98218945138051,2.98218945138051,2.98218945138051,2.98218945138051,10160.0687997786,0.0,1.0
1999-11-10,17.5,17.5,17.5,17.5,128,2.9401867830512,2.9401867830512,2.9401867830512,2.9401867830512,761.856359913102,0.0,1.0
1999-11-11,17.5,17.5,17.5,17.5,2560,2.9401867830512,2.9401867830512,2.9401867830512,2.9401867830512,15237.127198262,0.0,1.0
1999-11-12,17.0,17.5,17.0,17.5,3627,2.8561814463926,2.9401867830512,2.8561814463926,2.9401867830512,21587.9141984751,0.0,1.0
1999-11-15,16.75,17.0,16.75,17.0,1963,2.8141787780633,2.8561814463926,2.8141787780633,2.8561814463926,11683.7815196048,0.0,1.0
1999-11-16,17.19,17.63,16.75,16.75,9131,2.88810347432287,2.96202817058244,2.8141787780633,2.8141787780633,54347.7376747384,0.0,1.0
1999-11-17,16.94,17.19,16.88,17.19,8363,2.84610080599357,2.88810347432287,2.83602016559453,2.88810347432287,49776.5995152598,0.0,1.0
1999-11-18,15.81,17.0,15.75,17.0,72491,2.65624874514512,2.8561814463926,2.64616810474608,2.8561814463926,431466.635831723,0.0,1.0
1999-11-19,16.13,16.13,14.88,16.0,68224,2.71001216060662,2.71001216060662,2.49999881896011,2.68817077307539,406069.439833683,0.0,1.0
1999-11-22,16.25,16.75,15.25,16.19,35243,2.73017344140469,2.8141787780633,2.56216276808748,2.72009280100566,209766.435097011,0.0,1.0
1999-11-23,17.06,18.13,16.44,16.44,26752,2.86626208679163,3.04603350724105,2.76209546933496,2.76209546933496,159227.979221838,0.0,1.0
1999-11-24,17.94,17.94,17.25,17.5,18347,3.01411147931078,3.01411147931078,2.8981841147219,2.9401867830512,109201.395588482,0.0,1.0
1999-11-26,17.25,17.25,17.25,17.25,6059,2.8981841147219,2.8981841147219,2.8981841147219,2.8981841147219,36063.1850368241,0.0,1.0
1999-11-29,17.5,17.5,17.25,17.5,7680,2.9401867830512,2.9401867830512,2.8981841147219,2.9401867830512,45711.3815947861,0.0,1.0
1999-11-30,17.25,17.63,17.25,17.5,5248,2.8981841147219,2.96202817058244,2.8981841147219,2.9401867830512,31236.1107564371,0.0,1.0
1999-12-01,17.25,17.63,17.13,17.25,2432,2.8981841147219,2.96202817058244,2.87802283392384,2.8981841147219,14475.2708383489,0.0,1.0
1999-12-02,17.13,17.13,17.13,17.13,171,2.87802283392384,2.87802283392384,2.87802283392384,2.87802283392384,1017.79248082141,0.0,1.0
1999-12-03,17.13,17.5,17.13,17.41,2560,2.87802283392384,2.9401867830512,2.87802283392384,2.92506582245266,15237.127198262,0.0,1.0
1999-12-06,17.13,17.31,17.13,17.13,2091,2.87802283392384,2.90826475512093,2.87802283392384,2.87802283392384,12445.6378795179,0.0,1.0
1999-12-07,17.13,17.25,16.75,17.13,5760,2.87802283392384,2.8981841147219,2.8141787780633,2.87802283392384,34283.5361960895,0.0,1.0
1999-12-08,16.75,16.94,16.75,16.94,5547,2.8141787780633,2.84610080599357,2.8141787780633,2.84610080599357,33015.7595971716,0.0,1.0
1999-12-09,16.94,16.94,16.75,16.75,3840,2.84610080599357,2.84610080599357,2.8141787780633,2.8141787780633,22855.690797393,0.0,1.0
1999-12-10,17.25,17.25,16.69,17.0,6528,2.8981841147219,2.8981841147219,2.80409813766426,2.8561814463926,38854.6743555682,0.0,1.0
1999-12-13,17.0,17.0,17.0,17.0,811,2.8561814463926,2.8561814463926,2.8561814463926,2.8561814463926,4827.07428038691,0.0,1.0
1999-12-14,16.5,17.0,16.5,17.0,2944,2.77217610973399,2.8561814463926,2.77217610973399,2.8561814463926,17522.6962780013,0.0,1.0
1999-12-15,17.0,17.25,16.5,16.5,12928,2.8561814463926,2.8981841147219,2.77217610973399,2.77217610973399,76947.4923512231,0.0,1.0
1999-12-16,16.13,17.0,16.13,16.88,12331,2.71001216060662,2.8561814463926,2.71001216060662,2.83602016559453,73394.1466725661,0.0,1.0
1999-12-17,16.06,16.38,16.06,16.06,12800,2.69825141347442,2.75201482893593,2.69825141347442,2.69825141347442,76185.63599131,0.0,1.0
1999-12-20,15.5,16.38,15.5,16.38,11307,2.60416543641678,2.75201482893593,2.60416543641678,2.75201482893593,67299.2957932612,0.0,1.0
1999-12-21,15.5,16.0,15.5,15.75,12928,2.60416543641678,2.68817077307539,2.60416543641678,2.64616810474608,76947.4923512232,0.0,1.0
1999-12-22,16.0,16.0,15.5,15.75,15147,2.68817077307539,2.68817077307539,2.60416543641678,2.64616810474608,90154.9865906541,0.0,1.0
1999-12-23,15.5,16.0,15.5,16.0,10027,2.60416543641678,2.68817077307539,2.60416543641678,2.68817077307539,59680.7321941302,0.0,1.0
1999-12-27,15.5,15.88,15.25,15.88,7808,2.60416543641678,2.66800949227732,2.56216276808748,2.66800949227732,46473.2379546992,0.0,1.0
1999-12-28,15.44,15.75,15.38,15.38,8832,2.59408479601775,2.64616810474608,2.58400415561872,2.58400415561872,52568.0888340039,0.0,1.0
1999-12-29,16.06,16.13,15.44,15.44,7424,2.69825141347442,2.71001216060662,2.59408479601775,2.59408479601775,44187.6688749598,0.0,1.0
1999-12-30,16.13,16.25,15.63,15.63,4523,2.71001216060662,2.73017344140469,2.62600682394802,2.62600682394802,26920.9087178669,0.0,1.0
1999-12-31,16.13,16.38,15.5,15.75,17152,2.71001216060662,2.75201482893593,2.60416543641678,2.64616810474608,102088.752228356,0.0,1.0
2000-01-03,15.25,15.88,15.0,15.88,13440,2.56216276808748,2.66800949227732,2.52016009975818,2.66800949227732,79994.9177908755,0.0,1.0
2000-01-04,15.02,15.25,14.75,14.88,15744,2.52352031322452,2.56216276808748,2.47815743142887,2.49999881896011,93708.3322693113,0.0,1.0
2000-01-05,15.5,15.5,15.0,15.0,6827,2.60416543641678,2.60416543641678,2.52016009975818,2.52016009975818,40634.3231963027,0.0,1.0
2000-01-06,15.44,15.63,15.25,15.63,2432,2.59408479601775,2.62600682394802,2.56216276808748,2.62600682394802,14475.2708383489,0.0,1.0
2000-01-07,16.0,16.0,15.25,15.63,6059,2.72177290773883,2.72177290773883,2.59418980268857,2.65883190924737,35617.9605301966,0.2,1.0
2000-01-10,15.38,16.0,15.25,16.0,3243,2.61630420756395,2.72177290773883,2.59418980268857,2.72177290773883,19064.0445617144,0.0,1.0
2000-01-11,14.88,15.38,14.88,15.38,12587,2.53124880419711,2.61630420756395,2.53124880419711,2.61630420756395,73992.9475480417,0.0,1.0
2000-01-12,15.38,15.5,14.75,15.13,22187,2.61630420756395,2.63671750437199,2.50913439932173,2.57377650588053,130426.751986049,0.0,1.0
2000-01-13,15.56,15.56,15.25,15.25,4523,2.64692415277601,2.64692415277601,2.59418980268857,2.59418980268857,26588.5518201154,0.0,1.0
2000-01-14,15.88,15.88,15.5,15.56,4992,2.70135961093079,2.70135961093079,2.63671750437199,2.64692415277601,29345.5783077639,0.0,1.0
2000-01-18,15.5,15.69,15.38,15.69,10027,2.63671750437199,2.66903855765139,2.61630420756395,2.66903855765139,58943.9330312397,0.0,1.0
2000-01-19,16.0,16.0,15.5,15.63,13312,2.72177290773883,2.72177290773883,2.63671750437199,2.65883190924737,78254.8754873703,0.0,1.0
2000-01-20,16.0,16.13,16.0,16.0,29952,2.72177290773883,2.74388731261421,2.72177290773883,2.72177290773883,176073.469846583,0.0,1.0
2000-01-21,15.88,16.25,15.88,16.06,12800,2.70135961093079,2.76430060942225,2.70135961093079,2.73197955614285,75245.0725840099,0.0,1.0
2000-01-24,15.75,16.06,15.75,15.88,10027,2.67924520605541,2.73197955614285,2.67924520605541,2.70135961093079,58943.9330312397,0.0,1.0
2000-01-25,15.5,15.81,15.5,15.63,2987,2.63671750437199,2.68945185445943,2.63671750437199,2.65883190924737,17559.1431100342,0.0,1.0
2000-01-26,15.0,15.25,14.88,15.25,3712,2.55166210100515,2.59418980268857,2.53124880419711,2.59418980268857,21821.0710493629,0.0,1.0
2000-01-27,15.0,15.38,15.0,15.25,5248,2.55166210100515,2.61630420756395,2.55166210100515,2.59418980268857,30850.4797594441,0.0,1.0
2000-01-28,14.88,15.0,14.88,15.0,6827,2.53124880419711,2.55166210100515,2.53124880419711,2.55166210100515,40132.6648852372,0.0,1.0
2000-01-31,14.75,15.0,14.5,15.0,8448,2.50913439932173,2.55166210100515,2.46660669763831,2.55166210100515,49661.7479054466,0.0,1.0
2000-02-01,14.38,14.63,14.38,14.5,13739,2.44619340083027,2.48872110251369,2.44619340083027,2.46660669763831,80765.0040806026,0.0,1.0
2000-02-02,13.88,14.44,13.5,14.44,32384,2.36113799746343,2.45640004923429,2.29649589090464,2.45640004923429,190370.033637546,0.0,1.0
2000-02-03,15.0,15.0,13.88,13.88,17664,2.55166210100515,2.55166210100515,2.36113799746343,2.36113799746343,103838.200165934,0.0,1.0
2000-02-04,15.75,16.0,14.88,14.88,7723,2.67924520605541,2.72177290773883,2.53124880419711,2.53124880419711,45399.8199661179,0.0,1.0
2000-02-07,15.38,16.0,15.38,15.63,9643,2.61630420756395,2.72177290773883,2.61630420756395,2.65883190924737,56686.5808537194,0.0,1.0
2000-02-08,14.63,15.44,14.5,15.38,5760,2.48872110251369,2.62651085596797,2.46660669763831,2.61630420756395,33860.2826628045,0.0,1.0
2000-02-09,14.5,15.25,14.5,14.75,17707,2.46660669763831,2.59418980268857,2.46660669763831,2.50913439932173,104090.976581646,0.0,1.0
2000-02-10,14.13,14.88,14.0,14.75,21931,2.40366569914685,2.53124880419711,2.38155129427148,2.50913439932173,128921.850534369,0.0,1.0
2000-02-11,14.13,14.63,14.0,14.5,4864,2.40366569914685,2.48872110251369,2.38155129427148,2.46660669763831,28593.1275819238,0.0,1.0
2000-02-14,13.88,14.5,13.88,14.13,12331,2.36113799746343,2.46660669763831,2.36113799746343,2.40366569914685,72488.0460963616,0.0,1.0
2000-02-15,14.5,14.56,14.13,14.25,13952,2.46660669763831,2.47681334604234,2.40366569914685,2.4240789959549,82017.129116571,0.0,1.0
2000-02-16,14.19,14.5,14.19,14.5,768,2.41387234755087,2.46660669763831,2.41387234755087,2.46660669763831,4514.7043550406,0.0,1.0
2000-02-17,13.88,14.0,13.88,13.88,9600,2.36113799746343,2.38155129427148,2.36113799746343,2.36113799746343,56433.8044380076,0.0,1.0
2000-02-18,13.5,14.0,13.5,13.94,9259,2.29649589090464,2.38155129427148,2.29649589090464,2.37134464586746,54429.228676199,0.0,1.0
2000-02-22,13.0,14.0,13.0,13.63,32043,2.2114404875378,2.38155129427148,2.2114404875378,2.31861029578002,188365.457875737,0.0,1.0
2000-02-23,14.0,14.0,12.38,12.88,21419,2.38155129427148,2.38155129427148,2.10597178736292,2.19102719072976,125912.047631008,0.0,1.0
2000-02-24,13.63,14.13,13.5,14.13,2944,2.31861029578002,2.40366569914685,2.29649589090464,2.40366569914685,17306.3666943223,0.0,1.0
2000-02-25,13.75,13.75,13.25,13.5,9984,2.33902359258806,2.33902359258806,2.25396818922122,2.29649589090464,58691.1566155277,0.0,1.0
2000-02-28,13.69,13.69,13.38,13.38,8491,2.32881694418404,2.32881694418404,2.2760825940966,2.2760825940966,49914.5243211584,0.0,1.0
2000-02-29,13.25,13.5,13.0,13.5,22187,2.25396818922122,2.29649589090464,2.2114404875378,2.29649589090464,130426.751986049,0.0,1.0
2000-03-01,13.38,13.5,13.13,13.5,5931,2.2760825940966,2.29649589090464,2.23355489241318,2.29649589090464,34865.5098043564,0.0,1.0
2000-03-02,13.0,13.38,12.88,13.13,8960,2.2114404875378,2.2760825940966,2.19102719072976,2.23355489241318,52671.5508088069,0.0,1.0
2000-03-03,13.69,13.75,13.0,13.0,10539,2.32881694418404,2.33902359258806,2.2114404875378,2.2114404875378,61953.7359345999,0.0,1.0
2000-03-06,13.69,13.69,13.25,13.5,17579,2.32881694418404,2.32881694418404,2.25396818922122,2.29649589090464,103338.525855805,0.0,1.0
2000-03-07,13.63,13.75,13.63,13.75,20139,2.31861029578002,2.33902359258806,2.31861029578002,2.33902359258806,118387.540372607,0.0,1.0
2000-03-08,13.13,13.5,13.06,13.06,10240,2.23355489241318,2.29649589090464,2.22164713594182,2.22164713594182,60196.0580672079,0.0,1.0
2000-03-09,12.88,13.31,12.56,13.13,10411,2.19102719072976,2.26417483762524,2.13659173257498,2.23355489241318,61201.2852087599,0.0,1.0
2000-03-10,12.75,12.88,12.56,12.56,9344,2.16891278585438,2.19102719072976,2.13659173257498,2.13659173257498,54928.9029863272,0.0,1.0
2000-03-13,13.0,13.0,12.5,12.56,6912,2.2114404875378,2.2114404875378,2.12638508417096,2.13659173257498,40632.3391953653,0.0,1.0
2000-03-14,13.94,13.94,13.0,13.0,11307,2.37134464586746,2.37134464586746,2.2114404875378,2.2114404875378,66468.4402896405,0.0,1.0
2000-03-15,13.88,13.94,13.5,13.66,7808,2.36113799746343,2.37134464586746,2.29649589090464,2.32371361998203,45899.4942762462,0.0,1.0
2000-03-16,14.38,14.63,13.81,13.88,28587,2.44619340083027,2.48872110251369,2.34923024099208,2.36113799746343,168049.288278054,0.0,1.0
2000-03-17,14.0,14.25,13.5,13.88,14891,2.38155129427148,2.4240789959549,2.29649589090464,2.36113799746343,87537.0606131633,0.0,1.0
2000-03-20,13.38,13.75,13.38,13.75,6400,2.2760825940966,2.33902359258806,2.2760825940966,2.33902359258806,37622.5362920049,0.0,1.0
2000-03-21,14.13,14.13,13.38,13.38,16939,2.40366569914685,2.40366569914685,2.2760825940966,2.2760825940966,99576.2722266052,0.0,1.0
2000-03-22,14.38,14.38,13.94,14.13,7211,2.44619340083027,2.44619340083027,2.37134464586746,2.40366569914685,42390.0170627575,0.0,1.0
2000-03-23,14.25,14.38,14.13,14.13,21760,2.4240789959549,2.44619340083027,2.40366569914685,2.40366569914685,127916.623392817,0.0,1.0
2000-03-24,14.38,14.38,14.0,14.25,15360,2.44619340083027,2.44619340083027,2.38155129427148,2.4240789959549,90294.087100812,0.0,1.0
2000-03-27,14.38,14.5,14.25,14.5,3328,2.44619340083027,2.46660669763831,2.4240789959549,2.46660669763831,19563.7188718426,0.0,1.0
2000-03-28,14.06,14.38,14.0,14.25,7808,2.3917579426755,2.44619340083027,2.38155129427148,2.4240789959549,45899.494276246,0.0,1.0
2000-03-29,14.13,14.13,14.0,14.0,13739,2.40366569914685,2.40366569914685,2.38155129427148,2.38155129427148,80765.0040806027,0.0,1.0
2000-03-30,13.94,14.0,13.81,14.0,1792,2.37134464586746,2.38155129427148,2.34923024099208,2.38155129427148,10534.3101617614,0.0,1.0
2000-03-31,14.13,14.13,13.88,14.0,6912,2.40366569914685,2.40366569914685,2.36113799746343,2.38155129427148,40632.3391953654,0.0,1.0
2000-04-03,14.0,14.06,13.94,14.0,3968,2.38155129427148,2.3917579426755,2.37134464586746,2.38155129427148,23325.972501043,0.0,1.0
2000-04-04,13.94,14.13,13.94,14.0,17579,2.37134464586746,2.40366569914685,2.37134464586746,2.38155129427148,103338.525855805,0.0,1.0
2000-04-05,14.44,14.44,13.5,14.0,21163,2.45640004923429,2.45640004923429,2.29649589090464,2.38155129427148,124407.146179328,0.0,1.0
2000-04-06,14.75,14.75,14.38,14.38,6187,2.50913439932173,2.50913439932173,2.44619340083027,2.44619340083027,36370.4112560367,0.0,1.0
2000-04-07,15.0,15.0,14.75,14.75,9643,2.5771787220152,2.5771787220152,2.53422574331495,2.53422574331495,56125.3275779401,0.15,1.0
2000-04-10,15.5,15.75,15.13,15.13,13227,2.66308467941571,2.70603765811596,2.59951427093934,2.59951427093934,76985.3477002398,0.0,1.0
2000-04-11,15.63,15.88,15.38,15.5,15744,2.68542022833984,2.7283732070401,2.64246724963959,2.66308467941571,91635.0883943884,0.0,1.0
2000-04-12,15.13,15.75,14.88,15.75,13312,2.59951427093934,2.70603765811596,2.55656129223908,2.70603765811596,77480.0747399705,0.0,1.0
2000-04-13,14.13,14.88,14.13,14.88,7808,2.42770235613832,2.55656129223908,2.42770235613832,2.55656129223908,45445.0438378674,0.0,1.0
2000-04-14,14.13,14.63,14.0,14.63,13739,2.42770235613832,2.51360831353883,2.40536680721419,2.51360831353883,79965.3505748541,0.0,1.0
2000-04-17,13.5,14.5,13.5,14.34,13440,2.31946084981368,2.4912727646147,2.31946084981368,2.46378285824654,78225.0754586243,0.0,1.0
2000-04-18,14.0,14.13,13.63,13.63,40192,2.40536680721419,2.42770235613832,2.34179639873782,2.34179639873782,233930.225657219,0.0,1.0
2000-04-19,14.13,14.25,13.75,14.25,6144,2.42770235613832,2.44831978591444,2.36241382851394,2.44831978591444,35760.0344953711,0.0,1.0
2000-04-20,14.63,14.63,14.0,14.13,44331,2.51360831353883,2.51360831353883,2.40536680721419,2.42770235613832,258020.522333056,0.0,1.0
2000-04-24,14.31,14.75,14.14,14.5,5760,2.45862850080251,2.53422574331495,2.42942047528633,2.4912727646147,33525.0323394103,0.0,1.0
2000-04-25,14.25,14.38,14.13,14.38,3328,2.44831978591444,2.47065533483858,2.42770235613832,2.47065533483858,19370.0186849927,0.0,1.0
2000-04-26,14.19,14.38,14.13,14.25,6400,2.43801107102638,2.47065533483858,2.42770235613832,2.44831978591444,37250.0359326782,0.0,1.0
2000-04-27,14.13,14.25,14.13,14.13,3328,2.42770235613832,2.44831978591444,2.42770235613832,2.42770235613832,19370.0186849927,0.0,1.0
2000-04-28,14.25,14.25,14.13,14.13,768,2.44831978591444,2.44831978591444,2.42770235613832,2.42770235613832,4470.00431192139,0.0,1.0
2000-05-01,14.5,14.5,14.19,14.25,22144,2.4912727646147,2.4912727646147,2.43801107102638,2.44831978591444,128885.124327066,0.0,1.0
2000-05-02,14.5,14.88,14.31,14.31,20864,2.4912727646147,2.55656129223908,2.45862850080251,2.45862850080251,121435.117140531,0.0,1.0
2000-05-03,14.13,14.75,14.0,14.41,21931,2.42770235613832,2.53422574331495,2.40536680721419,2.47580969228261,127645.396568682,0.0,1.0
2000-05-04,14.5,15.25,14.13,14.25,17579,2.4912727646147,2.62013170071546,2.42770235613832,2.44831978591444,102315.372134461,0.0,1.0
2000-05-05,14.44,14.44,14.38,14.38,13611,2.48096404972664,2.48096404972664,2.47065533483858,2.47065533483858,79220.3498562003,0.0,1.0
2000-05-08,15.0,15.0,14.19,14.19,11179,2.5771787220152,2.5771787220152,2.43801107102638,2.43801107102638,65065.3362017828,0.0,1.0
2000-05-09,14.44,15.38,14.25,15.38,8832,2.48096404972664,2.64246724963959,2.44831978591444,2.64246724963959,51405.0495870958,0.0,1.0
2000-05-10,13.94,14.5,13.94,14.38,11648,2.39505809232613,2.4912727646147,2.39505809232613,2.47065533483858,67795.0653974743,0.0,1.0
2000-05-11,14.25,14.25,13.88,13.88,4779,2.44831978591444,2.44831978591444,2.38474937743807,2.38474937743807,27815.3002691046,0.0,1.0
2000-05-12,14.0,14.75,13.5,14.72,10752,2.40536680721419,2.53422574331495,2.31946084981368,2.52907138587092,62580.0603668994,0.0,1.0
2000-05-15,14.25,14.25,13.81,13.88,5632,2.44831978591444,2.44831978591444,2.372722543402,2.38474937743807,32780.0316207569,0.0,1.0
2000-05-16,13.63,14.06,13.5,14.06,4352,2.34179639873782,2.41567552210225,2.31946084981368,2.41567552210225,25330.0244342211,0.0,1.0
2000-05-17,13.25,13.56,13.25,13.5,4779,2.27650787111343,2.32976956470175,2.27650787111343,2.31946084981368,27815.3002691045,0.0,1.0
2000-05-18,13.13,13.38,13.0,13.38,7680,2.25589044133731,2.29884342003756,2.23355489241318,2.29884342003756,44700.0431192138,0.0,1.0
2000-05-19,12.81,13.0,12.75,13.0,29440,2.20091062860098,2.23355489241318,2.19060191371292,2.23355489241318,171350.16529032,0.0,1.0
2000-05-22,12.81,13.25,12.75,13.25,4907,2.20091062860098,2.27650787111343,2.19060191371292,2.27650787111343,28560.3009877582,0.0,1.0
2000-05-23,12.75,13.25,12.75,13.25,3627,2.19060191371292,2.27650787111343,2.19060191371292,2.27650787111343,21110.2938012225,0.0,1.0
2000-05-24,13.19,13.38,13.0,13.0,14379,2.26619915622537,2.29884342003756,2.23355489241318,2.23355489241318,83690.3541681218,0.0,1.0
2000-05-25,12.5,13.44,12.38,13.38,39680,2.14764893501267,2.30915213492562,2.12703150523655,2.29884342003756,230950.222782605,0.0,1.0
2000-05-26,12.75,13.0,12.63,13.0,6059,2.19060191371292,2.23355489241318,2.1699844839368,2.23355489241318,35265.3074556402,0.0,1.0
2000-05-30,12.75,12.88,12.5,12.56,14763,2.19060191371292,2.21293746263706,2.14764893501267,2.15795764990073,85925.3563240826,0.0,1.0
2000-05-31,12.75,13.06,12.69,12.88,17323,2.19060191371292,2.24386360730124,2.18029319882486,2.21293746263706,100825.370697154,0.0,1.0
2000-06-01,12.69,12.88,12.56,12.75,16939,2.18029319882486,2.21293746263706,2.15795764990073,2.19060191371292,98590.3685411932,0.0,1.0
2000-06-02,13.0,13.0,12.81,12.81,27179,2.23355489241318,2.23355489241318,2.20091062860098,2.20091062860098,158190.426033478,0.0,1.0
2000-06-05,13.0,13.06,12.75,12.94,35200,2.23355489241318,2.24386360730124,2.19060191371292,2.22324617752512,204875.19762973,0.0,1.0
2000-06-06,13.06,13.06,12.88,13.06,29312,2.24386360730124,2.24386360730124,2.21293746263706,2.24386360730124,170605.164571666,0.0,1.0
2000-06-07,12.75,13.06,12.75,13.06,15019,2.19060191371292,2.24386360730124,2.19060191371292,2.24386360730124,87415.3577613898,0.0,1.0
2000-06-08,12.38,13.06,12.38,13.06,26027,2.12703150523655,2.24386360730124,2.12703150523655,2.24386360730124,151485.419565596,0.0,1.0
2000-06-09,12.47,12.88,12.44,12.88,14592,2.14249457756864,2.21293746263706,2.13734022012461,2.21293746263706,84930.0819265062,0.0,1.0
2000-06-12,12.38,12.69,12.38,12.44,17323,2.12703150523655,2.18029319882486,2.12703150523655,2.13734022012461,100825.370697154,0.0,1.0
2000-06-13,12.94,13.0,12.69,12.88,10539,2.22324617752512,2.23355489241318,2.18029319882486,2.21293746263706,61340.3326085148,0.0,1.0
2000-06-14,12.88,13.06,12.88,12.88,9984,2.21293746263706,2.24386360730124,2.21293746263706,2.21293746263706,58110.0560549779,0.0,1.0
2000-06-15,12.0,12.69,11.88,12.63,21632,2.06174297761216,2.18029319882486,2.04112554783604,2.1699844839368,125905.121452452,0.0,1.0
2000-06-16,11.5,12.41,11.0,12.38,44032,1.97583702021166,2.13218586268058,1.88993106281115,2.12703150523655,256280.247216825,0.0,1.0
2000-06-19,11.75,11.75,11.25,11.63,15019,2.01878999891191,2.01878999891191,1.9328840415114,1.99817256913579,87415.3577613896,0.0,1.0
2000-06-20,11.75,11.75,11.5,11.75,13952,2.01878999891191,2.01878999891191,1.97583702021166,2.01878999891191,81205.0783332384,0.0,1.0
2000-06-21,11.69,11.75,11.56,11.63,26027,2.00848128402385,2.01878999891191,1.98614573509972,1.99817256913579,151485.419565596,0.0,1.0
2000-06-22,11.88,12.0,11.69,11.78,22571,2.04112554783604,2.06174297761216,2.00848128402385,2.02394435635594,131370.40016195,0.0,1.0
2000-06-23,11.94,11.94,11.75,11.75,4907,2.0514342627241,2.0514342627241,2.01878999891191,2.01878999891191,28560.3009877581,0.0,1.0
2000-06-26,11.94,12.0,11.88,12.0,13952,2.0514342627241,2.06174297761216,2.04112554783604,2.06174297761216,81205.0783332385,0.0,1.0
2000-06-27,12.0,12.13,11.88,12.13,46464,2.06174297761216,2.0840785265363,2.04112554783604,2.0840785265363,270435.260871244,0.0,1.0
2000-06-28,12.5,13.0,11.91,11.91,25600,2.14764893501267,2.23355489241318,2.04627990528007,2.04627990528007,149000.143730713,0.0,1.0
2000-06-29,11.69,12.63,11.19,12.63,88107,2.00848128402385,2.1699844839368,1.92257532662334,2.1699844839368,512810.768112574,0.0,1.0
2000-06-30,13.19,13.19,11.13,11.75,234240,2.26619915622537,2.26619915622537,1.91226661173528,2.01878999891191,1363351.31513602,0.0,1.0
2000-07-03,12.63,13.38,12.63,13.38,19840,2.1699844839368,2.29884342003756,2.1699844839368,2.29884342003756,115475.111391302,0.0,1.0
2000-07-05,11.63,12.63,11.63,12.56,15403,1.99817256913579,2.1699844839368,1.99817256913579,2.15795764990073,89650.3599173503,0.0,1.0
2000-07-06,11.56,12.0,11.5,11.5,12800,1.98614573509972,2.06174297761216,1.97583702021166,1.97583702021166,74500.0718653563,0.0,1.0
2000-07-07,11.0,11.88,11.0,11.63,39211,1.9157028500313,2.06895907803381,1.9157028500313,2.02542037689673,225150.262731484,0.15,1.0
2000-07-10,11.75,11.75,11.34,11.34,15787,2.04631895344253,2.04631895344253,1.97491548357772,1.97491548357772,90649.2361261363,0.0,1.0
2000-07-11,11.31,11.5,11.31,11.5,15531,1.96969083944128,2.00278025230545,1.96969083944128,2.00278025230545,89179.2795512144,0.0,1.0
2000-07-12,11.5,11.63,11.5,11.63,16768,2.00278025230545,2.02542037689673,2.00278025230545,2.02542037689673,96282.1556573799,0.0,1.0
2000-07-13,11.63,11.63,11.5,11.5,13568,2.02542037689673,2.02542037689673,2.00278025230545,2.00278025230545,77907.698470857,0.0,1.0
2000-07-14,11.75,12.13,11.5,11.75,23040,2.04631895344253,2.11249777917088,2.00278025230545,2.04631895344253,132296.091742964,0.0,1.0
2000-07-17,11.94,12.25,11.69,12.0,19328,2.0794083663067,2.13339635571668,2.03586966516963,2.0898576545796,110981.721406598,0.0,1.0
2000-07-18,12.25,12.75,11.94,12.0,22528,2.13339635571668,2.22047375799083,2.0794083663067,2.0898576545796,129356.178593121,0.0,1.0
2000-07-19,13.13,13.13,12.69,12.75,22571,2.28665258371918,2.28665258371918,2.21002446971793,2.22047375799083,129603.085361565,0.0,1.0
2000-07-20,12.13,13.25,12.0,12.91,26027,2.11249777917088,2.30755116026498,2.0898576545796,2.24833852671856,149447.49912301,0.0,1.0
2000-07-21,12.5,12.5,12.13,12.5,12160,2.17693505685375,2.17693505685375,2.11249777917088,2.17693505685375,69822.937308787,0.0,1.0
2000-07-24,12.97,13.25,12.5,12.5,8747,2.25878781499145,2.30755116026498,2.17693505685375,2.17693505685375,50225.4303157862,0.0,1.0
2000-07-25,12.5,13.19,12.38,13.19,12203,2.17693505685375,2.29710187199208,2.15603648030796,2.29710187199208,70069.8440772309,0.0,1.0
2000-07-26,11.75,12.5,11.75,12.5,5760,2.04631895344253,2.17693505685375,2.04631895344253,2.17693505685375,33074.0229357411,0.0,1.0
2000-07-27,11.75,11.94,11.75,11.94,5632,2.04631895344253,2.0794083663067,2.04631895344253,2.0794083663067,32339.0446482802,0.0,1.0
2000-07-28,11.75,11.88,11.75,11.75,2219,2.04631895344253,2.06895907803381,2.04631895344253,2.04631895344253,12741.5376552794,0.0,1.0
2000-07-31,12.25,12.38,11.75,11.88,9643,2.13339635571668,2.15603648030796,2.04631895344253,2.06895907803381,55370.2783280124,0.0,1.0
2000-08-01,12.13,12.38,12.06,12.13,5547,2.11249777917088,2.15603648030796,2.1003069428525,2.11249777917088,31850.9731292633,0.0,1.0
2000-08-02,12.13,12.31,12.13,12.13,13440,2.11249777917088,2.14384564398958,2.11249777917088,2.11249777917088,77172.7201833961,0.0,1.0
2000-08-03,12.13,12.13,12.13,12.13,427,2.11249777917088,2.11249777917088,2.11249777917088,2.11249777917088,2451.84163082665,0.0,1.0
2000-08-04,11.75,12.31,11.63,12.13,27179,2.04631895344253,2.14384564398958,2.02542037689673,2.11249777917088,156062.303710158,0.0,1.0
2000-08-07,12.38,12.38,11.88,12.06,4779,2.15603648030796,2.15603648030796,2.06895907803381,2.1003069428525,27441.1034044977,0.0,1.0
2000-08-08,11.75,12.38,11.75,11.75,1024,2.04631895344253,2.15603648030796,2.04631895344253,2.04631895344253,5879.82629968731,0.0,1.0
2000-08-09,12.5,12.5,12.0,12.16,11563,2.17693505685375,2.17693505685375,2.0898576545796,2.11772242330733,66394.9526399263,0.0,1.0
2000-08-10,12.13,12.5,12.13,12.44,6528,2.11249777917088,2.17693505685375,2.11249777917088,2.16648576858085,37483.8926605067,0.0,1.0
2000-08-11,12.5,12.88,12.13,12.25,10752,2.17693505685375,2.24311388258211,2.11249777917088,2.13339635571668,61738.1761467169,0.0,1.0
2000-08-14,12.94,12.94,12.5,12.88,10027,2.253563170855,2.253563170855,2.17693505685375,2.24311388258211,57575.2131903954,0.0,1.0
2000-08-15,12.5,12.94,12.5,12.94,8363,2.17693505685375,2.253563170855,2.17693505685375,2.253563170855,48020.4954534034,0.0,1.0
2000-08-16,12.5,12.5,12.5,12.5,43,2.17693505685375,2.17693505685375,2.17693505685375,2.17693505685375,246.906768443901,0.0,1.0
2000-08-17,12.25,12.38,12.25,12.38,8192,2.13339635571668,2.15603648030796,2.13339635571668,2.15603648030796,47038.6103974985,0.0,1.0
2000-08-18,12.13,12.44,12.13,12.44,4139,2.11249777917088,2.16648576858085,2.11249777917088,2.16648576858085,23766.2119671932,0.0,1.0
2000-08-21,12.19,12.38,12.19,12.38,6528,2.12294706744378,2.15603648030796,2.12294706744378,2.15603648030796,37483.8926605066,0.0,1.0
2000-08-22,12.25,12.38,12.25,12.38,4992,2.13339635571668,2.15603648030796,2.13339635571668,2.15603648030796,28664.1532109756,0.0,1.0
2000-08-23,12.5,12.5,12.25,12.38,42240,2.17693505685375,2.17693505685375,2.13339635571668,2.15603648030796,242542.834862102,0.0,1.0
2000-08-24,12.63,12.75,12.56,12.75,3712,2.19957518144503,2.22047375799083,2.18738434512665,2.22047375799083,21314.3703363665,0.0,1.0
2000-08-25,12.69,12.69,12.5,12.63,7723,2.21002446971793,2.21002446971793,2.17693505685375,2.19957518144503,44345.6040160988,0.0,1.0
2000-08-28,12.69,12.69,12.5,12.69,4523,2.21002446971793,2.21002446971793,2.17693505685375,2.21002446971793,25971.1468295759,0.0,1.0
2000-08-29,12.63,12.63,12.38,12.38,2219,2.19957518144503,2.19957518144503,2.15603648030796,2.15603648030796,12741.5376552795,0.0,1.0
2000-08-30,12.5,12.75,12.44,12.44,3243,2.17693505685375,2.22047375799083,2.16648576858085,2.16648576858085,18621.3639549668,0.0,1.0
2000-08-31,12.69,12.88,12.69,12.88,31019,2.21002446971793,2.24311388258211,2.21002446971793,2.24311388258211,178111.652333985,0.0,1.0
2000-09-01,13.06,13.06,12.88,12.88,8747,2.2744617474008,2.2744617474008,2.24311388258211,2.24311388258211,50225.4303157861,0.0,1.0
2000-09-05,12.98,13.06,12.75,12.94,10752,2.26052936303694,2.2744617474008,2.22047375799083,2.253563170855,61738.1761467167,0.0,1.0
2000-09-06,12.88,12.88,12.75,12.88,1152,2.24311388258211,2.24311388258211,2.22047375799083,2.24311388258211,6614.80458714822,0.0,1.0
2000-09-07,12.88,12.88,12.75,12.75,3371,2.24311388258211,2.24311388258211,2.22047375799083,2.22047375799083,19356.3422424277,0.0,1.0
2000-09-08,12.75,12.75,12.75,12.75,7723,2.22047375799083,2.22047375799083,2.22047375799083,2.22047375799083,44345.6040160987,0.0,1.0
2000-09-11,12.84,12.88,12.69,12.88,3328,2.23614769040017,2.24311388258211,2.21002446971793,2.24311388258211,19109.4354739838,0.0,1.0
2000-09-12,12.69,12.88,12.69,12.81,768,2.21002446971793,2.24311388258211,2.21002446971793,2.23092304626373,4409.86972476549,0.0,1.0
2000-09-13,13.0,13.0,13.0,13.0,427,2.2640124591279,2.2640124591279,2.2640124591279,2.2640124591279,2451.84163082665,0.0,1.0
2000-09-14,12.69,13.0,12.69,13.0,1024,2.21002446971793,2.2640124591279,2.21002446971793,2.2640124591279,5879.82629968732,0.0,1.0
2000-09-15,12.88,13.0,12.75,12.75,23211,2.24311388258211,2.2640124591279,2.22047375799083,2.22047375799083,133277.976798869,0.0,1.0
2000-09-18,12.38,12.94,12.38,12.69,11691,2.15603648030796,2.253563170855,2.15603648030796,2.21002446971793,67129.930927387,0.0,1.0
2000-09-19,12.81,12.81,12.38,12.75,9259,2.23092304626373,2.23092304626373,2.15603648030796,2.22047375799083,53165.3434656297,0.0,1.0
2000-09-20,12.88,12.88,12.75,12.78,32043,2.24311388258211,2.24311388258211,2.22047375799083,2.22569840212728,183991.478633672,0.0,1.0
2000-09-21,11.44,12.31,11.31,12.31,96939,1.99233096403255,2.14384564398958,1.96969083944128,2.14384564398958,556625.470376358,0.0,1.0
2000-09-22,11.31,11.38,11.13,11.38,115712,1.96969083944128,1.98188167575966,1.93834297462258,1.98188167575966,664420.371864665,0.0,1.0
2000-09-25,11.19,11.31,11.13,11.31,23211,1.94879226289548,1.96969083944128,1.93834297462258,1.96969083944128,133277.976798869,0.0,1.0
2000-09-26,11.13,11.19,11.0,11.19,64043,1.93834297462258,1.94879226289548,1.9157028500313,1.94879226289548,367736.050498902,0.0,1.0
2000-09-27,11.06,11.19,11.06,11.09,22187,1.9261521383042,1.94879226289548,1.9261521383042,1.93137678244065,127398.150499182,0.0,1.0
2000-09-28,11.13,11.19,11.06,11.19,9600,1.93834297462258,1.94879226289548,1.9261521383042,1.94879226289548,55123.3715595686,0.0,1.0
2000-09-29,11.13,11.13,11.06,11.13,45440,1.93834297462258,1.93834297462258,1.9261521383042,1.93834297462258,260917.292048625,0.0,1.0
2000-10-02,11.06,11.19,11.06,11.16,60843,1.9261521383042,1.94879226289548,1.9261521383042,1.94356761875903,349361.593312378,0.0,1.0
2000-10-03,11.44,11.44,11.06,11.19,122368,1.99233096403255,1.99233096403255,1.9261521383042,1.94879226289548,702639.242812636,0.0,1.0
2000-10-04,11.88,11.88,11.44,11.44,57259,2.06895907803381,2.06895907803381,1.99233096403255,1.99233096403255,328782.201263472,0.0,1.0
2000-10-05,11.94,11.94,11.56,11.75,30123,2.10553158698895,2.10553158698895,2.03852136897758,2.07202647798326,170820.814193697,0.15,1.0
2000-10-06,11.88,12.0,11.69,12.0,12459,2.09495102625031,2.11611214772759,2.06144591724462,2.11611214772759,70652.2100733418,0.0,1.0
2000-10-09,11.81,11.94,11.56,11.84,18944,2.0826070387219,2.10553158698895,2.03852136897758,2.08789731909122,107427.198621831,0.0,1.0
2000-10-10,11.75,11.75,11.56,11.75,23040,2.07202647798326,2.07202647798326,2.03852136897758,2.07202647798326,130654.701026551,0.0,1.0
2000-10-11,11.63,11.75,11.5,11.56,39339,2.05086535650599,2.07202647798326,2.02794080823894,2.03852136897758,223082.694604317,0.0,1.0
2000-10-12,11.19,11.5,11.0,11.5,42923,1.97327457775597,2.02794080823894,1.93976946875029,2.02794080823894,243406.759208448,0.0,1.0
2000-10-13,11.44,11.44,11.13,11.22,24363,2.0173602475003,2.0173602475003,1.96269401701734,1.97856485812529,138157.13893706,0.0,1.0
2000-10-16,11.19,11.38,11.19,11.38,20480,1.97327457775597,2.00677968676166,1.97327457775597,2.00677968676166,116137.512023601,0.0,1.0
2000-10-17,11.25,11.25,11.13,11.25,12203,1.98385513849461,1.98385513849461,1.96269401701734,1.98385513849461,69200.4911730469,0.0,1.0
2000-10-18,11.44,11.63,11.06,11.16,31659,2.0173602475003,2.05086535650599,1.95035002948893,1.96798429738666,179531.127595467,0.0,1.0
2000-10-19,11.63,11.63,11.31,11.63,24491,2.05086535650599,2.05086535650599,1.99443569923325,2.05086535650599,138882.998387207,0.0,1.0
2000-10-20,11.63,11.75,11.5,11.63,28032,2.05086535650599,2.07202647798326,2.02794080823894,2.05086535650599,158963.219582303,0.0,1.0
2000-10-23,11.63,11.75,11.44,11.69,69291,2.05086535650599,2.07202647798326,2.0173602475003,2.06144591724462,392933.805938833,0.0,1.0
2000-10-24,11.56,11.69,11.56,11.69,6784,2.03852136897758,2.06144591724462,2.03852136897758,2.06144591724462,38470.5508578176,0.0,1.0
2000-10-25,12.25,12.25,11.56,11.56,335403,2.16019781747191,2.16019781747191,2.03852136897758,2.03852136897758,1901995.6027955,0.0,1.0
2000-10-26,12.94,13.31,12.25,12.31,36864,2.28187426596625,2.34712105718785,2.16019781747191,2.17077837821055,209047.521642481,0.0,1.0
2000-10-27,12.81,13.31,12.81,12.94,14891,2.2589497176992,2.34712105718785,2.2589497176992,2.28187426596625,84443.5396261444,0.0,1.0
2000-10-30,12.88,12.94,12.75,12.88,16427,2.27129370522761,2.28187426596625,2.24836915696056,2.27129370522761,93153.8530279144,0.0,1.0
2000-10-31,12.81,12.94,12.81,12.88,18859,2.2589497176992,2.28187426596625,2.2589497176992,2.27129370522761,106945.182580717,0.0,1.0
2000-11-01,12.58,12.81,12.56,12.81,11307,2.21839090153442,2.2589497176992,2.21486404795487,2.2589497176992,64119.4750220143,0.0,1.0
2000-11-02,12.69,12.69,12.5,12.63,68352,2.23778859622192,2.23778859622192,2.20428348721624,2.22720803548329,387608.946378768,0.0,1.0
2000-11-03,12.69,12.81,12.69,12.81,23339,2.23778859622192,2.2589497176992,2.23778859622192,2.2589497176992,132350.26333588,0.0,1.0
2000-11-06,12.88,12.94,12.69,12.94,18048,2.27129370522761,2.28187426596625,2.23778859622192,2.28187426596625,102346.182470798,0.0,1.0
2000-11-07,12.81,12.88,12.75,12.81,16768,2.2589497176992,2.27129370522761,2.24836915696056,2.2589497176992,95087.587969323,0.0,1.0
2000-11-08,12.63,12.81,12.56,12.81,7040,2.22720803548329,2.2589497176992,2.21486404795487,2.2589497176992,39922.2697581126,0.0,1.0
2000-11-09,12.62,12.62,12.62,12.62,0,2.22544460869351,2.22544460869351,2.22544460869351,2.22544460869351,0,0.0,1.0
2000-11-10,12.56,12.56,12.5,12.56,15360,2.21486404795487,2.21486404795487,2.20428348721624,2.21486404795487,87103.1340177007,0.0,1.0
2000-11-13,12.44,12.5,12.38,12.38,11264,2.1937029264776,2.20428348721624,2.18312236573896,2.18312236573896,63875.6316129803,0.0,1.0
2000-11-14,12.5,12.5,12.38,12.5,87168,2.20428348721624,2.20428348721624,2.18312236573896,2.20428348721624,494310.285550449,0.0,1.0
2000-11-15,12.5,12.5,12.31,12.38,16171,2.20428348721624,2.20428348721624,2.17077837821055,2.18312236573896,91702.1341276193,0.0,1.0
2000-11-16,12.0,12.63,11.94,12.63,20864,2.11611214772759,2.22720803548329,2.10553158698895,2.22720803548329,118315.090374043,0.0,1.0
2000-11-17,12.06,12.19,11.94,11.94,24448,2.12669270846623,2.14961725673327,2.10553158698895,2.10553158698895,138639.154978173,0.0,1.0
2000-11-20,12.13,12.19,11.94,11.94,28587,2.13903669599464,2.14961725673327,2.10553158698895,2.10553158698895,162110.500791927,0.0,1.0
2000-11-21,11.88,12.25,11.88,12.25,11264,2.09495102625031,2.16019781747191,2.09495102625031,2.16019781747191,63875.6316129804,0.0,1.0
2000-11-22,11.75,11.88,11.69,11.69,7808,2.07202647798326,2.09495102625031,2.06144591724462,2.06144591724462,44277.4264589978,0.0,1.0
2000-11-24,11.75,11.94,11.75,11.94,4011,2.07202647798326,2.10553158698895,2.07202647798326,2.10553158698895,22745.4863636066,0.0,1.0
2000-11-27,11.75,11.81,11.75,11.75,6784,2.07202647798326,2.0826070387219,2.07202647798326,2.07202647798326,38470.5508578178,0.0,1.0
2000-11-28,11.88,11.88,11.69,11.75,1707,2.09495102625031,2.09495102625031,2.06144591724462,2.07202647798326,9680.01626095148,0.0,1.0
2000-11-29,11.69,11.88,11.69,11.88,10368,2.06144591724462,2.09495102625031,2.06144591724462,2.09495102625031,58794.6154619479,0.0,1.0
2000-11-30,11.75,11.88,11.69,11.69,5632,2.07202647798326,2.09495102625031,2.06144591724462,2.06144591724462,31937.8158064902,0.0,1.0
2000-12-01,11.69,11.88,11.56,11.88,26027,2.06144591724462,2.09495102625031,2.03852136897758,2.09495102625031,147593.311788978,0.0,1.0
2000-12-04,11.69,11.69,11.38,11.56,17323,2.06144591724462,2.06144591724462,2.00677968676166,2.03852136897758,98234.8691789472,0.0,1.0
2000-12-05,11.69,11.69,11.5,11.69,23211,2.06144591724462,2.06144591724462,2.02794080823894,2.06144591724462,131624.403885732,0.0,1.0
2000-12-06,12.0,12.13,11.56,11.56,21760,2.11611214772759,2.13903669599464,2.03852136897758,2.03852136897758,123396.106525075,0.0,1.0
2000-12-07,12.5,12.5,11.81,12.0,32128,2.20428348721624,2.20428348721624,2.0826070387219,2.11611214772759,182190.721987023,0.0,1.0
2000-12-08,12.38,12.5,12.38,12.38,3627,2.18312236573896,2.20428348721624,2.18312236573896,2.18312236573896,20567.908013164,0.0,1.0
2000-12-11,12.38,12.63,12.38,12.38,10539,2.18312236573896,2.22720803548329,2.18312236573896,2.18312236573896,59764.3183211293,0.0,1.0
2000-12-12,12.13,12.5,12.13,12.38,18859,2.13903669599464,2.20428348721624,2.13903669599464,2.18312236573896,106945.182580717,0.0,1.0
2000-12-13,12.19,12.44,12.13,12.13,18347,2.14961725673327,2.1937029264776,2.13903669599464,2.13903669599464,104041.744780127,0.0,1.0
2000-12-14,12.25,12.25,11.88,12.25,13440,2.16019781747191,2.16019781747191,2.09495102625031,2.16019781747191,76215.242265488,0.0,1.0
2000-12-15,11.94,12.16,11.94,12.06,19200,2.10553158698895,2.14432697636395,2.10553158698895,2.12669270846623,108878.917522126,0.0,1.0
2000-12-18,12.25,12.44,12.0,12.13,12800,2.16019781747191,2.1937029264776,2.11611214772759,2.13903669599464,72585.9450147505,0.0,1.0
2000-12-19,12.38,12.56,12.0,12.44,41259,2.18312236573896,2.21486404795487,2.11611214772759,2.1937029264776,233970.58635653,0.0,1.0
2000-12-20,12.0,12.44,11.94,12.38,25344,2.11611214772759,2.1937029264776,2.10553158698895,2.18312236573896,143720.171129206,0.0,1.0
2000-12-21,11.88,12.44,11.88,12.44,4864,2.09495102625031,2.1937029264776,2.09495102625031,2.1937029264776,27582.6591056052,0.0,1.0
2000-12-22,12.0,12.19,11.81,12.19,59947,2.11611214772759,2.14961725673327,2.0826070387219,2.14961725673327,339946.066078065,0.0,1.0
2000-12-26,12.25,12.37,12.12,12.12,8960,2.16019781747191,2.18135893894919,2.13727326920486,2.13727326920486,50810.1615103253,0.0,1.0
2000-12-27,12.31,12.38,12.13,12.38,26539,2.17077837821055,2.18312236573896,2.13903669599464,2.18312236573896,150496.749589567,0.0,1.0
2000-12-28,12.31,12.44,12.19,12.31,30123,2.17077837821055,2.1937029264776,2.14961725673327,2.17077837821055,170820.814193697,0.0,1.0
2000-12-29,12.25,12.38,12.25,12.38,39680,2.16019781747191,2.18312236573896,2.16019781747191,2.18312236573896,225016.429545726,0.0,1.0
2001-01-02,12.56,12.56,12.25,12.25,25984,2.21486404795487,2.21486404795487,2.16019781747191,2.16019781747191,147349.468379944,0.0,1.0
2001-01-03,13.0,13.0,12.38,12.38,25984,2.29245482670489,2.29245482670489,2.18312236573896,2.18312236573896,147349.468379943,0.0,1.0
2001-01-04,13.63,13.69,12.88,12.88,33323,2.40355071446058,2.41413127519922,2.27129370522761,2.27129370522761,188967.300447385,0.0,1.0
2001-01-05,13.56,13.69,13.44,13.63,66432,2.41765812877877,2.44083626718151,2.39626292409931,2.43013866484179,372599.380068277,0.15,1.0
2001-01-08,13.44,13.5,13.13,13.44,50987,2.39626292409931,2.40696052643904,2.34099197867738,2.39626292409931,285972.492045118,0.0,1.0
2001-01-09,13.31,13.63,13.31,13.63,14592,2.37308478569656,2.43013866484179,2.37308478569656,2.43013866484179,81842.6383965003,0.0,1.0
2001-01-10,12.81,13.13,12.81,13.13,8448,2.28393809953216,2.34099197867738,2.28393809953216,2.34099197867738,47382.5801242895,0.0,1.0
2001-01-11,12.81,12.88,12.81,12.88,17664,2.28393809953216,2.29641863559517,2.28393809953216,2.29641863559517,99072.6675326053,0.0,1.0
2001-01-12,12.88,12.88,12.63,12.88,10923,2.29641863559517,2.29641863559517,2.25184529251297,2.29641863559517,61264.1953950776,0.0,1.0
2001-01-16,13.0,13.13,12.75,12.88,98091,2.31781384027463,2.34099197867738,2.27324049719243,2.29641863559517,550166.272132066,0.0,1.0
2001-01-17,12.94,13.06,12.88,13.0,24363,2.3071162379349,2.32851144261436,2.29641863559517,2.31781384027463,136645.572865538,0.0,1.0
2001-01-18,12.75,12.94,12.63,12.92,65707,2.27324049719243,2.3071162379349,2.25184529251297,2.30355037048833,368533.048322288,0.0,1.0
2001-01-19,12.69,12.75,12.63,12.75,12544,2.2625428948527,2.27324049719243,2.25184529251297,2.27324049719243,70355.9523057632,0.0,1.0
2001-01-22,12.69,12.75,12.63,12.75,33664,2.2625428948527,2.27324049719243,2.25184529251297,2.27324049719243,188812.402616487,0.0,1.0
2001-01-23,12.69,12.69,12.63,12.63,11008,2.2625428948527,2.2625428948527,2.25184529251297,2.25184529251297,61740.9377377106,0.0,1.0
2001-01-24,12.56,12.75,12.56,12.69,75179,2.23936475644995,2.27324049719243,2.23936475644995,2.2625428948527,421658.971491947,0.0,1.0
2001-01-25,12.75,12.81,12.56,12.61,74411,2.27324049719243,2.28393809953216,2.23936475644995,2.24827942506639,417351.46420792,0.0,1.0
2001-01-26,12.94,12.94,12.69,12.75,163627,2.3071162379349,2.3071162379349,2.2625428948527,2.27324049719243,917740.227035646,0.0,1.0
2001-01-29,13.06,13.19,12.98,13.0,42539,2.32851144261436,2.35168958101711,2.31424797282805,2.31781384027463,238589.911920828,0.0,1.0
2001-01-30,13.25,13.25,13.0,13.06,265387,2.36238718335684,2.36238718335684,2.31781384027463,2.32851144261436,1488484.94216913,0.0,1.0
2001-01-31,13.63,13.63,13.25,13.44,91264,2.43013866484179,2.43013866484179,2.36238718335684,2.39626292409931,511875.448918461,0.0,1.0
2001-02-01,13.5,13.63,13.44,13.63,22400,2.40696052643904,2.43013866484179,2.39626292409931,2.43013866484179,125635.629117434,0.0,1.0
2001-02-02,13.69,14.44,13.56,13.56,76928,2.44083626718151,2.57455629642813,2.41765812877877,2.41765812877877,431468.646283304,0.0,1.0
2001-02-05,14.06,14.25,13.69,13.69,81664,2.50680481494318,2.54068055568565,2.44083626718151,2.44083626718151,458031.607868132,0.0,1.0
2001-02-06,14.06,14.19,14.0,14.19,186624,2.50680481494318,2.52998295334592,2.49610721260345,2.52998295334592,1046724.2700184,0.0,1.0
2001-02-07,14.19,14.19,13.88,14.06,105984,2.52998295334592,2.52998295334592,2.47471200792399,2.50680481494318,594436.005195634,0.0,1.0
2001-02-08,14.06,14.19,14.06,14.19,59691,2.50680481494318,2.52998295334592,2.50680481494318,2.52998295334592,334790.907930749,0.0,1.0
2001-02-09,14.13,14.13,14.06,14.13,82987,2.51928535100619,2.51928535100619,2.50680481494318,2.51928535100619,465451.962212882,0.0,1.0
2001-02-12,15.63,15.63,14.13,14.13,99584,2.78672540949942,2.78672540949942,2.51928535100619,2.51928535100619,558540.11116208,0.0,1.0
2001-02-13,15.75,15.75,15.31,15.69,116992,2.80812061417888,2.80812061417888,2.7296715303542,2.79742301183915,656176.942933343,0.0,1.0
2001-02-14,16.0,16.13,15.73,15.73,68779,2.85269395726108,2.87587209566383,2.8045547467323,2.8045547467323,385763.077458395,0.0,1.0
2001-02-15,16.0,16.13,16.0,16.0,122027,2.85269395726108,2.87587209566383,2.85269395726108,2.85269395726108,684416.915817553,0.0,1.0
2001-02-16,15.63,16.06,15.5,16.06,31531,2.78672540949942,2.86339155960081,2.76354727109667,2.86339155960081,176848.974183117,0.0,1.0
2001-02-20,15.13,15.75,14.94,15.75,19968,2.69757872333501,2.80812061417888,2.66370298259254,2.80812061417888,111995.189384685,0.0,1.0
2001-02-21,14.31,15.19,14.13,15.0,84779,2.55137815802538,2.70827632567474,2.51928535100619,2.67440058493227,475502.812542276,0.0,1.0
2001-02-22,14.25,14.69,14.13,14.69,23211,2.54068055568565,2.61912963951033,2.51928535100619,2.61912963951033,130184.311939499,0.0,1.0
2001-02-23,13.69,14.25,13.56,14.19,107819,2.44083626718151,2.54068055568565,2.41765812877877,2.52998295334592,604728.031063067,0.0,1.0
2001-02-26,13.88,13.88,13.56,13.63,31360,2.47471200792399,2.47471200792399,2.41765812877877,2.43013866484179,175889.880764408,0.0,1.0
2001-02-27,14.88,15.0,13.94,13.94,29184,2.65300538025281,2.67440058493227,2.48540961026372,2.48540961026372,163685.276793,0.0,1.0
2001-02-28,15.0,15.19,14.69,14.94,9003,2.67440058493227,2.70827632567474,2.61912963951033,2.66370298259254,50495.4271850116,0.0,1.0
2001-03-01,14.81,15.0,14.81,14.81,5803,2.64052484418979,2.67440058493227,2.64052484418979,2.64052484418979,32547.4801682354,0.0,1.0
2001-03-02,14.75,14.88,14.75,14.81,3328,2.62982724185006,2.65300538025281,2.62982724185006,2.64052484418979,18665.8648974474,0.0,1.0
2001-03-05,15.0,15.0,14.75,14.75,28971,2.67440058493227,2.67440058493227,2.62982724185006,2.62982724185006,162490.616569696,0.0,1.0
2001-03-06,14.06,15.0,13.88,14.98,212352,2.50680481494318,2.67440058493227,2.47471200792399,2.67083471748569,1191025.76403328,0.0,1.0
2001-03-07,14.25,14.25,13.31,14.0,144939,2.54068055568565,2.54068055568565,2.37308478569656,2.49610721260345,812924.216457672,0.0,1.0
2001-03-08,14.5,14.5,13.75,13.75,78123,2.58525389876786,2.58525389876786,2.45153386952124,2.45153386952124,438171.08274738,0.0,1.0
2001-03-09,14.5,14.88,14.19,14.44,46848,2.58525389876786,2.65300538025281,2.52998295334592,2.57455629642813,262757.944325606,0.0,1.0
2001-03-12,14.5,14.69,14.0,14.69,50091,2.58525389876786,2.61912963951033,2.49610721260345,2.61912963951033,280947.06688042,0.0,1.0
2001-03-13,14.5,14.56,14.25,14.56,16128,2.58525389876786,2.59595150110759,2.54068055568565,2.59595150110759,90457.6529645527,0.0,1.0
2001-03-14,14.0,14.44,14.0,14.25,51371,2.49610721260345,2.57455629642813,2.49610721260345,2.54068055568565,288126.24568713,0.0,1.0
2001-03-15,14.06,14.25,14.0,14.19,11819,2.50680481494318,2.54068055568565,2.49610721260345,2.52998295334592,66289.6205597748,0.0,1.0
2001-03-16,14.06,14.25,14.06,14.25,7424,2.50680481494318,2.54068055568565,2.50680481494318,2.54068055568565,41639.2370789211,0.0,1.0
2001-03-19,14.25,14.25,14.06,14.06,8363,2.54068055568565,2.54068055568565,2.50680481494318,2.50680481494318,46905.8377816565,0.0,1.0
2001-03-20,14.5,14.5,14.13,14.25,54400,2.58525389876786,2.58525389876786,2.51928535100619,2.54068055568565,305115.099285198,0.0,1.0
2001-03-21,14.44,14.56,14.25,14.25,16512,2.57455629642813,2.59595150110759,2.54068055568565,2.54068055568565,92611.4066065659,0.0,1.0
2001-03-22,14.38,14.5,14.31,14.5,16640,2.5638586940884,2.58525389876786,2.55137815802538,2.58525389876786,93329.324487237,0.0,1.0
2001-03-23,14.63,14.75,14.44,14.44,29184,2.6084320371706,2.62982724185006,2.57455629642813,2.57455629642813,163685.276793001,0.0,1.0
2001-03-26,14.69,14.81,14.5,14.81,11648,2.61912963951033,2.64052484418979,2.58525389876786,2.64052484418979,65330.527141066,0.0,1.0
2001-03-27,14.63,14.69,14.56,14.69,43307,2.6084320371706,2.61912963951033,2.59595150110759,2.61912963951033,242897.419204855,0.0,1.0
2001-03-28,14.38,14.63,14.38,14.63,58240,2.5638586940884,2.6084320371706,2.5638586940884,2.6084320371706,326652.63570533,0.0,1.0
2001-03-29,14.5,14.5,14.0,14.5,325163,2.58525389876786,2.58525389876786,2.49610721260345,2.58525389876786,1823752.59244251,0.0,1.0
2001-03-30,14.63,14.69,14.44,14.5,20011,2.6084320371706,2.61912963951033,2.57455629642813,2.58525389876786,112236.364922723,0.0,1.0
2001-04-02,14.63,14.69,14.5,14.69,59008,2.6084320371706,2.61912963951033,2.58525389876786,2.61912963951033,330960.142989356,0.0,1.0
2001-04-03,14.63,14.69,14.56,14.56,6187,2.6084320371706,2.61912963951033,2.59595150110759,2.59595150110759,34701.2338102486,0.0,1.0
2001-04-04,14.81,14.81,14.56,14.69,48043,2.64052484418979,2.64052484418979,2.59595150110759,2.61912963951033,269460.380789683,0.0,1.0
2001-04-05,14.81,14.81,14.69,14.69,10027,2.64052484418979,2.64052484418979,2.61912963951033,2.61912963951033,56238.7702303802,0.0,1.0
2001-04-06,14.75,14.75,14.69,14.75,5419,2.65657124769938,2.65657124769938,2.64576485618332,2.65657124769938,30087.7494135422,0.15,1.0
2001-04-09,15.15,15.2,14.65,14.65,21760,2.72861385780649,2.73761918406987,2.63856059517261,2.63856059517261,120817.388307561,0.0,1.0
2001-04-10,15.36,15.38,14.87,14.87,76928,2.76643622811272,2.77003835861807,2.67818403073152,2.67818403073152,427125.002193202,0.0,1.0
2001-04-11,15.31,15.4,15.26,15.38,22059,2.75743090184933,2.77364048912343,2.74842557558594,2.77003835861807,122477.516942854,0.0,1.0
2001-04-12,15.41,15.6,15.31,15.31,18987,2.7754415543761,2.80966179417698,2.75743090184933,2.75743090184933,105420.944475904,0.0,1.0
2001-04-16,15.48,15.61,15.37,15.61,19243,2.78804901114485,2.81146285942965,2.76823729336539,2.81146285942965,106842.325514816,0.0,1.0
2001-04-17,15.35,15.51,15.29,15.51,26112,2.76463516286004,2.79345220690288,2.75382877134397,2.79345220690288,144980.865969074,0.0,1.0
2001-04-18,15.5,15.5,15.35,15.4,40960,2.7916511416502,2.7916511416502,2.76463516286004,2.77364048912343,227420.966225998,0.0,1.0
2001-04-19,15.7,15.7,15.45,15.48,38912,2.82767244670375,2.82767244670375,2.78264581538681,2.78804901114485,216049.917914699,0.0,1.0
2001-04-20,15.84,15.95,15.55,15.55,17963,2.85288736024124,2.87269907802069,2.80065646791359,2.80065646791359,99735.420320254,0.0,1.0
2001-04-23,15.85,15.85,15.6,15.85,35840,2.85468842549391,2.85468842549391,2.80966179417698,2.85468842549391,198993.345447749,0.0,1.0
2001-04-24,15.5,15.85,15.45,15.85,50859,2.7916511416502,2.85468842549391,2.78264581538681,2.85468842549391,282382.883820509,0.0,1.0
2001-04-25,15.49,15.57,15.44,15.44,49707,2.78985007639752,2.80425859841894,2.78084475013414,2.78084475013414,275986.669145403,0.0,1.0
2001-04-26,15.55,15.58,15.49,15.53,83584,2.80065646791359,2.80605966367162,2.78985007639752,2.79705433740823,464080.909204928,0.0,1.0
2001-04-27,15.57,15.57,15.53,15.54,24448,2.80425859841894,2.80425859841894,2.79705433740823,2.79885540266091,135741.889216143,0.0,1.0
2001-04-30,15.73,15.75,15.55,15.55,36907,2.83307564246178,2.83667777296714,2.80065646791359,2.80065646791359,204917.617199779,0.0,1.0
2001-05-01,15.71,15.8,15.6,15.67,240811,2.82947351195643,2.84568309923053,2.80966179417698,2.82226925094572,1337047.61469358,0.0,1.0
2001-05-02,16.07,16.13,15.69,15.8,47744,2.89431186105282,2.90511825256889,2.82587138145107,2.84568309923053,265087.563757179,0.0,1.0
2001-05-03,16.1,16.1,15.75,15.75,32768,2.89971505681085,2.89971505681085,2.83667777296714,2.83667777296714,181936.772980799,0.0,1.0
2001-05-04,16.32,16.32,15.98,16.09,22528,2.93933849236976,2.93933849236976,2.87810227377872,2.89791399155818,125081.531424299,0.0,1.0
2001-05-07,16.75,16.75,16.01,16.01,48427,3.01678429823489,3.01678429823489,2.88350546953676,2.88350546953676,268879.763950841,0.0,1.0
2001-05-08,17.19,17.24,16.7,16.75,165632,3.09603116935271,3.10503649561609,3.00777897197151,3.01678429823489,919633.53217638,0.0,1.0
2001-05-09,17.18,17.2,16.95,16.96,43307,3.09423010410003,3.09783223460538,3.05280560328845,3.05460666854112,240452.14317259,0.0,1.0
2001-05-10,17.44,17.44,17.0,17.0,45312,3.14105780066965,3.14105780066965,3.06181092955183,3.06181092955183,251584.44388751,0.0,1.0
2001-05-11,17.88,18.15,17.0,17.4,85803,3.22030467178746,3.26893343360975,3.06181092955183,3.13385353965893,476401.395632063,0.0,1.0
2001-05-14,17.84,17.88,17.05,17.7,123392,3.21310041077675,3.22030467178746,3.07081625581522,3.18788549723926,685105.66075582,0.0,1.0
2001-05-15,18.4,18.5,17.52,17.77,97664,3.31396006492669,3.33197071745347,3.15546632269107,3.200492954008,542256.866345115,0.0,1.0
2001-05-16,18.0,18.38,18.0,18.38,56448,3.24191745481959,3.31035793442133,3.24191745481959,3.31035793442133,313414.519080204,0.0,1.0
2001-05-17,18.04,18.24,17.5,17.98,57728,3.2491217158303,3.28514302088385,3.15186419218571,3.23831532431423,320521.424274766,0.0,1.0
2001-05-18,18.0,18.22,17.83,18.02,56192,3.24191745481959,3.28154089037849,3.21129934552407,3.24551958532494,311993.138041291,0.0,1.0
2001-05-21,18.08,18.08,17.6,17.61,55808,3.25632597684101,3.25632597684101,3.16987484471249,3.17167590996516,309861.066482923,0.0,1.0
2001-05-22,18.09,18.38,17.85,17.85,74411,3.25812704209369,3.31035793442133,3.21490147602942,3.21490147602942,413149.939400458,0.0,1.0
2001-05-23,19.17,19.17,18.15,18.18,125952,3.45264208938286,3.45264208938286,3.26893343360975,3.27433662936778,699319.471144945,0.0,1.0
2001-05-24,19.11,19.26,18.55,18.86,80384,3.4418356978668,3.46885167665696,3.34097604371685,3.39680906654986,446313.646218521,0.0,1.0
2001-05-25,18.79,19.75,18.55,19.0,52352,3.38420160978111,3.55710387403816,3.34097604371685,3.42202398008734,290672.422457604,0.0,1.0
2001-05-29,18.99,19.0,18.8,18.8,60971,3.42022291483466,3.42202398008734,3.38600267503379,3.38600267503379,338527.434857553,0.0,1.0
2001-05-30,18.73,19.12,18.51,18.82,67968,3.37339521826505,3.44363676311947,3.33377178270614,3.38960480553915,377376.665831266,0.0,1.0
2001-05-31,18.92,18.92,18.57,18.63,64384,3.40761545806592,3.40761545806592,3.34457817422221,3.35538456573827,357477.331286491,0.0,1.0
2001-06-01,18.96,19.1,18.8,18.8,45227,3.41481971907663,3.44003463261412,3.38600267503379,3.38600267503379,251112.500964434,0.0,1.0
2001-06-04,18.47,19.0,18.47,18.99,14208,3.32656752169543,3.42202398008734,3.32656752169543,3.42022291483466,78886.6476596432,0.0,1.0
2001-06-05,18.03,18.5,17.8,18.45,26027,3.24732065057762,3.33197071745347,3.20589614976604,3.32296539119008,144508.923045998,0.0,1.0
2001-06-06,17.4,18.06,17.34,18.06,18091,3.13385353965893,3.25272384633565,3.12304714814287,3.25272384633565,100446.11083971,0.0,1.0
2001-06-07,17.28,17.45,17.16,17.39,36224,3.1122407566268,3.14285886592232,3.09062797359467,3.13205247440626,201125.417006118,0.0,1.0
2001-06-08,17.74,17.75,17.26,17.26,34560,3.19508975824997,3.19689082350265,3.10863862612145,3.10863862612145,191886.440253186,0.0,1.0
2001-06-11,18.15,18.15,17.61,17.75,19968,3.26893343360975,3.26893343360975,3.17167590996516,3.19689082350265,110867.721035174,0.0,1.0
2001-06-12,18.0,18.2,17.8,18.19,4523,3.24191745481959,3.27793875987314,3.20589614976604,3.27613769462046,25112.9157773484,0.0,1.0
2001-06-13,17.97,18.2,17.9,17.92,119424,3.23651425906155,3.27793875987314,3.22390680229281,3.22750893279817,663074.254652677,0.0,1.0
2001-06-14,17.94,18.05,17.94,17.94,28800,3.23111106330352,3.25092278108298,3.23111106330352,3.23111106330352,159905.366877655,0.0,1.0
2001-06-15,18.03,18.03,17.94,17.94,23552,3.24732065057762,3.24732065057762,3.23111106330352,3.23111106330352,130767.055579949,0.0,1.0
2001-06-18,17.94,18.0,17.94,17.95,13312,3.23111106330352,3.24191745481959,3.23111106330352,3.2329121285562,73911.8140234495,0.0,1.0
2001-06-19,17.59,18.02,17.59,17.94,17024,3.16807377945981,3.24551958532494,3.16807377945981,3.23111106330352,94521.8390876805,0.0,1.0
2001-06-20,17.13,17.8,16.59,17.6,26411,3.08522477783664,3.20589614976604,2.98796725419205,3.16987484471249,146640.994604366,0.0,1.0
2001-06-21,17.45,17.45,16.6,17.05,25728,3.14285886592232,3.14285886592232,2.98976831944473,3.07081625581522,142848.794410705,0.0,1.0
2001-06-22,17.89,17.92,17.02,17.3,27008,3.22210573704013,3.22750893279817,3.06541306005719,3.11584288713216,149955.699605268,0.0,1.0
2001-06-25,17.41,17.91,17.41,17.65,37803,3.13565460491161,3.22570786754549,3.13565460491161,3.17888017097587,209892.450835972,0.0,1.0
2001-06-26,17.44,17.75,17.25,17.3,10752,3.14105780066965,3.19689082350265,3.10683756086877,3.11584288713216,59698.0036343245,0.0,1.0
2001-06-27,17.45,17.66,17.25,17.4,102571,3.14285886592232,3.18068123622855,3.10683756086877,3.13385353965893,569501.853680832,0.0,1.0
2001-06-28,17.45,17.7,17.42,17.55,84864,3.14285886592232,3.18788549723926,3.13745567016429,3.1608695184491,471187.814399491,0.0,1.0
2001-06-29,19.0,19.1,17.44,17.46,281600,3.42202398008734,3.44003463261412,3.14105780066965,3.144659931175,1563519.14280374,0.0,1.0
2001-07-02,17.68,18.58,17.66,17.93,44459,3.18428336673391,3.34637923947489,3.18068123622855,3.22930999805084,246848.357847696,0.0,1.0
2001-07-03,18.02,18.37,17.7,18.25,9771,3.24551958532494,3.30855686916866,3.18788549723926,3.28694408613653,54251.2270750545,0.0,1.0
2001-07-05,18.01,18.5,17.72,17.72,20139,3.24371852007227,3.33197071745347,3.19148762774462,3.19148762774462,111817.15915101,0.0,1.0
2001-07-06,17.8,18.2,17.8,17.9,9387,3.2329121285562,3.30556183931027,3.2329121285562,3.25107455624472,51683.6193981619,0.15,1.0
2001-07-09,18.16,18.5,17.75,18.15,84608,3.29829686823486,3.36004912237583,3.22383091471194,3.29648062546601,465840.808569264,0.0,1.0
2001-07-10,17.9,18.15,17.8,18.14,17792,3.25107455624472,3.29648062546601,3.2329121285562,3.29466438269716,97960.4726038239,0.0,1.0
2001-07-11,17.52,17.99,17.06,17.99,32427,3.18205733102835,3.26742074116438,3.09851016366117,3.26742074116438,178538.907662107,0.0,1.0
2001-07-12,17.71,17.71,17.31,17.31,26112,3.21656594363653,3.21656594363653,3.14391623288246,3.14391623288246,143769.326699138,0.0,1.0
2001-07-13,17.51,17.8,17.44,17.75,14891,3.1802410882595,3.2329121285562,3.16752738887754,3.22383091471194,81987.9382612153,0.0,1.0
2001-07-16,17.56,17.9,17.51,17.6,10368,3.18932230210376,3.25107455624472,3.1802410882595,3.19658727317916,57084.8797187751,0.0,1.0
2001-07-17,17.75,17.77,17.56,17.56,16128,3.22383091471194,3.22746340024964,3.18932230210376,3.18932230210376,88798.7017847614,0.0,1.0
2001-07-18,17.72,17.77,17.72,17.73,16128,3.21838218640539,3.22746340024964,3.21838218640539,3.22019842917424,88798.7017847612,0.0,1.0
2001-07-19,17.79,17.96,17.72,17.74,17579,3.23109588578735,3.26197201285783,3.21838218640539,3.22201467194309,96787.7218920088,0.0,1.0
2001-07-20,17.66,17.8,17.51,17.73,21419,3.20748472979227,3.2329121285562,3.1802410882595,3.22019842917424,117930.269936,0.0,1.0
2001-07-23,17.6,17.8,17.57,17.8,28203,3.19658727317916,3.2329121285562,3.19113854487261,3.2329121285562,155282.104813717,0.0,1.0
2001-07-24,17.65,17.8,17.65,17.75,27691,3.20566848702342,3.2329121285562,3.20566848702342,3.22383091471194,152463.098407851,0.0,1.0
2001-07-25,17.79,17.8,17.75,17.8,6144,3.23109588578735,3.2329121285562,3.22383091471194,3.2329121285562,33828.0768703853,0.0,1.0
2001-07-26,17.59,17.9,17.59,17.8,48427,3.19477103041031,3.25107455624472,3.19477103041031,3.2329121285562,266632.857845402,0.0,1.0
2001-07-27,17.85,17.89,17.75,17.79,23552,3.24199334240046,3.24925831347587,3.22383091471194,3.23109588578735,129674.29466981,0.0,1.0
2001-07-30,17.81,17.9,17.75,17.8,47019,3.23472837132505,3.25107455624472,3.22383091471194,3.2329121285562,258880.590229272,0.0,1.0
2001-07-31,17.9,18.15,17.7,17.87,69419,3.25107455624472,3.29648062546601,3.21474970086768,3.24562582793816,382212.120485884,0.0,1.0
2001-08-01,18.43,18.47,17.9,17.98,45568,3.34733542299386,3.35460039406927,3.25107455624472,3.26560449839553,250891.570122024,0.0,1.0
2001-08-02,18.8,18.85,18.36,18.45,27264,3.41453640544138,3.42361761928564,3.3346217236119,3.35096790853157,150112.091112335,0.0,1.0
2001-08-03,18.65,18.99,18.33,18.55,32043,3.3872927639086,3.44904501804956,3.32917299530534,3.36913033622008,176424.652857708,0.0,1.0
2001-08-06,18.9,19.0,18.46,18.5,22443,3.4326988331299,3.45086126081842,3.35278415130042,3.36004912237583,123568.28274773,0.0,1.0
2001-08-07,18.8,18.86,18.6,18.7,9344,3.41453640544138,3.42543386205449,3.37821155006434,3.39637397775286,51446.8669070443,0.0,1.0
2001-08-08,18.25,18.86,18.25,18.72,7723,3.31464305315453,3.42543386205449,3.31464305315453,3.40000646329056,42521.8485790992,0.0,1.0
2001-08-09,17.71,18.4,17.71,18.25,13611,3.21656594363653,3.34188669468731,3.21656594363653,3.31464305315453,74940.4222465518,0.0,1.0
2001-08-10,18.31,18.45,17.71,18.0,14379,3.32554050976764,3.35096790853157,3.21656594363653,3.26923698393324,79168.9318553499,0.0,1.0
2001-08-13,18.49,18.49,18.16,18.4,8064,3.35823287960697,3.35823287960697,3.29829686823486,3.34188669468731,44399.3508923807,0.0,1.0
2001-08-14,18.49,18.95,17.96,18.15,16512,3.35823287960697,3.44178004697416,3.26197201285783,3.29648062546601,90912.9565891605,0.0,1.0
2001-08-15,18.66,18.8,18.49,18.49,57728,3.38910900667745,3.41453640544138,3.35823287960697,3.35823287960697,317842.972261329,0.0,1.0
2001-08-16,18.51,18.78,18.5,18.6,19840,3.36186536514468,3.41090391990368,3.36004912237583,3.37821155006434,109236.498227286,0.0,1.0
2001-08-17,18.74,18.89,18.71,18.78,11307,3.40363894882827,3.43088259036105,3.39819022052171,3.41090391990368,62254.8934201572,0.0,1.0
2001-08-20,18.89,18.9,18.65,18.8,13568,3.43088259036105,3.4326988331299,3.3872927639086,3.41453640544138,74703.6697554341,0.0,1.0
2001-08-21,18.5,18.73,18.31,18.65,6144,3.36004912237583,3.40182270605942,3.32554050976764,3.3872927639086,33828.0768703852,0.0,1.0
2001-08-22,18.6,18.7,18.47,18.47,18731,3.37821155006434,3.39637397775286,3.35460039406927,3.35460039406927,103130.486305206,0.0,1.0
2001-08-23,18.5,18.7,18.5,18.65,6400,3.36004912237583,3.39637397775286,3.36004912237583,3.3872927639086,35237.5800733179,0.0,1.0
2001-08-24,18.6,18.8,18.3,18.7,67968,3.37821155006434,3.41453640544138,3.32372426699879,3.39637397775286,374223.100378637,0.0,1.0
2001-08-27,18.45,18.78,18.3,18.3,22443,3.35096790853157,3.41090391990368,3.32372426699879,3.32372426699879,123568.28274773,0.0,1.0
2001-08-28,18.33,18.46,18.25,18.46,51712,3.32917299530534,3.35278415130042,3.31464305315453,3.35278415130042,284719.64699241,0.0,1.0
2001-08-29,18.4,18.55,18.25,18.45,44160,3.34188669468731,3.36913033622008,3.31464305315453,3.35096790853157,243139.302505894,0.0,1.0
2001-08-30,18.59,18.62,18.26,18.62,42624,3.37639530729549,3.38184403560205,3.31645929592338,3.38184403560205,234682.283288298,0.0,1.0
2001-08-31,18.71,18.9,18.53,18.6,25344,3.39819022052171,3.4326988331299,3.36549785068238,3.37821155006434,139540.817090339,0.0,1.0
2001-09-04,18.83,18.95,18.72,18.72,36864,3.41998513374793,3.44178004697416,3.40000646329056,3.40000646329056,202968.461222312,0.0,1.0
2001-09-05,19.0,19.05,18.83,18.83,82603,3.45086126081842,3.45994247466267,3.41998513374793,3.41998513374793,454801.535436919,0.0,1.0
2001-09-06,18.9,19.05,18.9,19.05,20011,3.4326988331299,3.45994247466267,3.4326988331299,3.45994247466267,110178.00231987,0.0,1.0
2001-09-07,19.07,19.07,18.9,18.9,61568,3.46357496020038,3.46357496020038,3.4326988331299,3.4326988331299,338985.520305319,0.0,1.0
2001-09-10,18.94,19.2,18.9,19.2,24747,3.43996380420531,3.48718611619545,3.4326988331299,3.48718611619545,136253.811574125,0.0,1.0
2001-09-17,18.0,18.8,17.75,18.75,84480,3.26923698393324,3.41453640544138,3.22383091471194,3.40545519159712,465136.056967797,0.0,1.0
2001-09-18,18.05,18.2,18.0,18.1,53547,3.27831819777749,3.30556183931027,3.26923698393324,3.28739941162175,294822.921904056,0.0,1.0
2001-09-19,18.19,18.2,17.93,18.2,52224,3.30374559654142,3.30556183931027,3.25652328455127,3.30556183931027,287538.653398275,0.0,1.0
2001-09-20,17.93,18.1,17.9,18.1,55211,3.25652328455127,3.28739941162175,3.25107455624472,3.28739941162175,303984.692723119,0.0,1.0
2001-09-21,17.7,17.95,17.4,17.95,79659,3.21474970086768,3.26015577008898,3.16026241780213,3.26015577008898,438592.248603194,0.0,1.0
2001-09-24,17.88,17.92,17.46,17.92,21931,3.24744207070701,3.25470704178242,3.17115987441524,3.25470704178242,120749.276341865,0.0,1.0
2001-09-25,17.72,17.88,17.45,17.88,45739,3.21838218640539,3.24744207070701,3.16934363164639,3.24744207070701,251833.074214608,0.0,1.0
2001-09-26,17.96,17.97,17.5,17.5,14592,3.26197201285783,3.26378825562668,3.17842484549065,3.17842484549065,80341.682567165,0.0,1.0
2001-09-27,18.5,18.5,17.7,17.91,31147,3.36004912237583,3.36004912237583,3.21474970086768,3.25289079901357,171491.391647443,0.0,1.0
2001-09-28,19.0,19.0,18.25,18.5,34944,3.45086126081842,3.45086126081842,3.31464305315453,3.36004912237583,192397.187200316,0.0,1.0
2001-10-01,18.5,18.99,18.4,18.99,20907,3.36004912237583,3.44904501804956,3.34188669468731,3.44904501804956,115111.263530134,0.0,1.0
2001-10-02,18.73,18.73,18.5,18.69,9600,3.40182270605942,3.40182270605942,3.36004912237583,3.39455773498401,52856.3701099769,0.0,1.0
2001-10-03,18.57,18.75,18.55,18.75,7424,3.37276282175779,3.40545519159712,3.36913033622008,3.40545519159712,40875.5928850488,0.0,1.0
2001-10-04,18.13,18.35,17.9,18.35,19200,3.32009178146109,3.36037971262057,3.27797258070344,3.36037971262057,104845.294320994,0.15,1.0
2001-10-05,18.35,18.42,18.0,18.42,11307,3.36037971262057,3.37319859980768,3.29628527668503,3.37319859980768,61744.0491087227,0.0,1.0
2001-10-08,18.4,18.4,18.09,18.4,7339,3.36953606061136,3.36953606061136,3.31276670306845,3.36953606061136,40076.0216157174,0.0,1.0
2001-10-09,17.8,18.5,17.8,18.5,7040,3.25965988472186,3.38784875659295,3.25965988472186,3.38784875659295,38443.2745843644,0.0,1.0
2001-10-10,18.0,18.39,17.79,17.79,17024,3.29628527668503,3.3677047910132,3.2578286151237,3.2578286151237,92962.827631281,0.0,1.0
2001-10-11,17.94,18.05,17.66,17.94,8064,3.28529765909608,3.30544162467582,3.23402211034764,3.28529765909608,44035.0236148173,0.0,1.0
2001-10-12,17.73,17.94,17.5,17.7,8064,3.24684099753475,3.28529765909608,3.20472179677711,3.24134718874028,44035.0236148174,0.0,1.0
2001-10-15,17.79,17.88,17.3,17.88,15787,3.2578286151237,3.27431004150713,3.16809640481394,3.27431004150713,86207.9511169546,0.0,1.0
2001-10-16,17.92,17.99,17.34,17.34,6827,3.28163511989976,3.29445400708687,3.17542148320658,3.17542148320658,37280.1471004909,0.0,1.0
2001-10-17,17.95,18.25,17.81,17.81,20011,3.28712892869424,3.34206701663899,3.26149115432002,3.26149115432002,109273.915867573,0.0,1.0
2001-10-18,17.41,18.25,17.3,18.05,38528,3.18824037039369,3.34206701663899,3.16809640481394,3.30544162467582,210389.557270794,0.0,1.0
2001-10-19,17.83,17.84,17.66,17.78,6571,3.26515369351634,3.26698496311449,3.23402211034764,3.25599734552554,35882.2098428775,0.0,1.0
2001-10-22,17.64,17.92,17.64,17.83,5248,3.23035957115133,3.28163511989976,3.23035957115133,3.26515369351634,28657.7137810716,0.0,1.0
2001-10-23,16.77,17.71,16.77,17.71,186624,3.07103911611155,3.24317845833844,3.07103911611155,3.24317845833844,1019096.26080006,0.0,1.0
2001-10-24,17.1,17.34,16.77,16.77,6400,3.13147101285078,3.17542148320658,3.07103911611155,3.07103911611155,34948.4314403312,0.0,1.0
2001-10-25,17.2,17.25,16.75,17.0,17024,3.14978370883236,3.15894005682315,3.06737657691523,3.11315831686919,92962.8276312811,0.0,1.0
2001-10-26,17.24,17.34,17.05,17.25,9643,3.15710878722499,3.17542148320658,3.12231466485998,3.15894005682315,52657.4569342366,0.0,1.0
2001-10-29,16.25,17.25,16.25,17.25,18731,2.97581309700732,3.15894005682315,2.97581309700732,3.15894005682315,102284.229579507,0.0,1.0
2001-10-30,16.1,16.3,15.78,16.3,45568,2.94834405303494,2.98496944499811,2.88974342589387,2.98496944499811,248832.831855159,0.0,1.0
2001-10-31,16.19,16.19,15.9,16.0,46507,2.96482547941837,2.96482547941837,2.91171866107177,2.93003135705336,253960.422030544,0.0,1.0
2001-11-01,16.32,16.49,16.05,16.19,11819,2.98863198419443,3.01976356736312,2.93918770504415,2.96482547941837,64539.9236239491,0.0,1.0
2001-11-02,16.95,17.03,16.37,16.48,11691,3.1040019688784,3.11865212566367,2.99778833218522,3.01793229776496,63840.9549951426,0.0,1.0
2001-11-05,17.5,17.5,16.77,16.95,30507,3.20472179677711,3.20472179677711,3.07103911611155,3.1040019688784,166589.343429716,0.0,1.0
2001-11-06,17.5,17.5,17.0,17.17,17152,3.20472179677711,3.20472179677711,3.11315831686919,3.14428990003789,93661.7962600877,0.0,1.0
2001-11-07,17.27,17.5,17.27,17.5,12843,3.16260259601947,3.20472179677711,3.16260259601947,3.20472179677711,70131.6726544022,0.0,1.0
2001-11-08,17.3,17.47,17.07,17.42,34048,3.16809640481394,3.19922798798263,3.1259772040563,3.19007163999184,185925.655262562,0.0,1.0
2001-11-09,17.5,17.55,17.12,17.12,26027,3.20472179677711,3.2138781447679,3.13513355204709,3.13513355204709,142125.441421485,0.0,1.0
2001-11-12,17.44,17.5,17.28,17.5,7339,3.19373417918816,3.20472179677711,3.16443386561763,3.20472179677711,40076.0216157173,0.0,1.0
2001-11-13,17.4,17.5,17.3,17.3,10027,3.18640910079553,3.20472179677711,3.16809640481394,3.16809640481394,54754.3628206564,0.0,1.0
2001-11-14,16.24,17.5,16.0,17.42,32768,2.97398182740916,3.20472179677711,2.93003135705336,3.19007163999184,178935.968974496,0.0,1.0
2001-11-15,17.24,17.25,16.0,16.01,79147,3.15710878722499,3.15894005682315,2.93003135705336,2.93186262665152,432197.422376234,0.0,1.0
2001-11-16,17.5,17.5,17.25,17.25,22784,3.20472179677711,3.20472179677711,3.15894005682315,3.15894005682315,124416.415927579,0.0,1.0
2001-11-19,17.5,17.5,17.4,17.43,51243,3.20472179677711,3.20472179677711,3.18640910079553,3.19190290959,279822.26129639,0.0,1.0
2001-11-20,17.49,17.5,17.41,17.41,3243,3.20289052717895,3.20472179677711,3.18824037039369,3.18824037039369,17709.0254939054,0.0,1.0
2001-11-21,18.06,18.06,17.48,18.06,55211,3.30727289427398,3.30727289427398,3.20105925758079,3.30727289427398,301490.288789395,0.0,1.0
2001-11-23,18.36,18.8,18.01,18.8,20907,3.36221098221873,3.4427868445377,3.29811654628319,3.4427868445377,114166.69626922,0.0,1.0
2001-11-26,18.57,18.9,18.43,18.44,193152,3.40066764378005,3.46109954051928,3.37502986940584,3.376861139004,1054743.6608692,0.0,1.0
2001-11-27,18.52,18.78,18.0,18.11,63744,3.39151129578926,3.43912430534138,3.29628527668503,3.31642924226477,348086.377145699,0.0,1.0
2001-11-28,18.61,18.85,18.57,18.85,84224,3.40799272217269,3.45194319252849,3.40066764378005,3.45194319252849,459921.357754759,0.0,1.0
2001-11-29,18.61,18.82,18.61,18.61,50987,3.40799272217269,3.44644938373401,3.40799272217269,3.40799272217269,278424.324038776,0.0,1.0
2001-11-30,18.85,18.85,18.57,18.6,64171,3.45194319252849,3.45194319252849,3.40066764378005,3.40616145257453,350418.092805859,0.0,1.0
2001-12-03,18.7,18.89,18.57,18.89,13824,3.42447414855611,3.45926827092112,3.40066764378005,3.45926827092112,75488.6119111155,0.0,1.0
2001-12-04,18.99,18.99,18.62,18.62,43264,3.4775809669027,3.4775809669027,3.40982399177085,3.40982399177085,236251.396536639,0.0,1.0
2001-12-05,19.34,19.5,18.86,18.99,117248,3.54167540283825,3.57097571640878,3.45377446212665,3.4775809669027,640255.263986868,0.0,1.0
2001-12-06,19.38,19.4,19.17,19.4,18859,3.54900048123088,3.5526630204272,3.51054381966955,3.5526630204272,102983.198208314,0.0,1.0
2001-12-07,19.5,19.5,18.99,19.5,20907,3.57097571640878,3.57097571640878,3.4775809669027,3.57097571640878,114166.69626922,0.0,1.0
2001-12-10,19.5,19.5,19.02,19.48,44032,3.57097571640878,3.57097571640878,3.48307477569718,3.56731317721246,240445.208309479,0.0,1.0
2001-12-11,19.1,19.29,19.05,19.1,12203,3.49772493248245,3.53251905484745,3.48856858449165,3.49772493248245,66636.829510369,0.0,1.0
2001-12-12,19.5,19.5,19.05,19.05,51840,3.57097571640878,3.57097571640878,3.48856858449165,3.48856858449165,283082.294666683,0.0,1.0
2001-12-13,19.21,19.5,19.11,19.11,54571,3.51786889806219,3.57097571640878,3.4995562020806,3.4995562020806,297995.445645362,0.0,1.0
2001-12-14,19.3,19.39,19.2,19.39,23680,3.53435032444561,3.55083175082904,3.51603762846403,3.55083175082904,129309.196329226,0.0,1.0
2001-12-17,19.67,19.7,19.4,19.4,22784,3.60210729957747,3.60760110837195,3.5526630204272,3.5526630204272,124416.415927579,0.0,1.0
2001-12-18,19.95,19.95,19.36,19.36,37163,3.65338284832591,3.65338284832591,3.54533794203456,3.54533794203456,202935.712127661,0.0,1.0
2001-12-19,20.09,20.2,19.78,19.94,45312,3.67902062270012,3.69916458827986,3.62225126515721,3.65155157872775,247434.894597545,0.0,1.0
2001-12-20,20.43,20.7,19.93,19.95,263424,3.74128378903751,3.79072806818778,3.64972030912959,3.65338284832591,1438477.43808403,0.0,1.0
2001-12-21,20.77,21.0,20.05,20.9,89344,3.80354695537489,3.84566615613253,3.67169554430749,3.82735346015095,487880.102907024,0.0,1.0
2001-12-24,20.75,20.79,20.15,20.7,12203,3.79988441617857,3.80720949457121,3.69000824028907,3.79072806818778,66636.8295103692,0.0,1.0
2001-12-26,21.0,21.0,20.8,20.8,15787,3.84566615613253,3.84566615613253,3.80904076416937,3.80904076416937,86207.9511169546,0.0,1.0
2001-12-27,20.93,20.99,20.52,20.99,12843,3.83284726894542,3.84383488653437,3.75776521542093,3.84383488653437,70131.6726544023,0.0,1.0
2001-12-28,21.0,21.19,20.84,20.92,35712,3.84566615613253,3.88046027849754,3.816365842562,3.83101599934727,195012.247437048,0.0,1.0
2001-12-31,20.82,21.0,20.82,21.0,66731,3.81270330336568,3.84566615613253,3.81270330336568,3.84566615613253,364397.465381991,0.0,1.0
2002-01-02,20.82,20.94,20.71,20.88,92800,3.81270330336568,3.83467853854358,3.79255933778594,3.82369092095463,506752.255884803,0.0,1.0
2002-01-03,21.19,21.19,20.71,21.19,43947,3.88046027849754,3.88046027849754,3.79255933778594,3.88046027849754,239981.049454412,0.0,1.0
2002-01-04,21.02,21.45,20.75,20.96,79147,3.87679773930122,3.95610425823079,3.82700062276405,3.86573171340408,429135.088254532,0.15,1.0
2002-01-07,20.7,21.0,20.7,21.0,20523,3.81777893451643,3.87310906400217,3.81777893451643,3.87310906400217,111275.720068325,0.0,1.0
2002-01-08,20.71,20.92,20.65,20.68,35328,3.81962327216595,3.85835436280598,3.8085572462688,3.81409025921738,191548.440217015,0.0,1.0
2002-01-09,20.7,20.98,20.7,20.9,17323,3.81777893451643,3.86942038870312,3.81777893451643,3.85466568750693,93925.3178747552,0.0,1.0
2002-01-10,20.25,20.88,20.23,20.87,16043,3.73478374028781,3.85097701220788,3.73109506498876,3.84913267455835,86985.1569973272,0.0,1.0
2002-01-11,20.16,20.49,20.11,20.2,16171,3.71818470144209,3.77904784387641,3.70896301319446,3.72556205204019,87679.1730850699,0.0,1.0
2002-01-14,21.0,21.05,19.85,20.06,90368,3.87310906400217,3.8823307522498,3.66101023430682,3.69974132494684,489975.357946423,0.0,1.0
2002-01-15,20.68,20.94,20.35,20.53,11392,3.81409025921738,3.86204303810503,3.75322711678306,3.78642519447451,61767.4318091099,0.0,1.0
2002-01-16,20.7,20.98,20.3,20.3,24192,3.81777893451643,3.86942038870312,3.74400542853544,3.74400542853544,131169.040583391,0.0,1.0
2002-01-17,21.0,21.0,20.7,20.7,24107,3.87310906400217,3.87310906400217,3.81777893451643,3.81777893451643,130708.170525124,0.0,1.0
2002-01-18,20.92,21.01,20.76,20.92,48000,3.85835436280598,3.8749534016517,3.82884496041358,3.85835436280598,260256.032903553,0.0,1.0
2002-01-22,21.22,21.35,20.91,20.99,73259,3.91368449229172,3.93766088173554,3.85651002515645,3.87126472635265,397210.348218363,0.0,1.0
2002-01-23,21.75,21.75,21.1,21.75,31531,4.01143438771654,4.01143438771654,3.89155244049742,4.01143438771654,170961.103614207,0.0,1.0
2002-01-24,21.84,21.86,21.5,21.74,38059,4.02803342656226,4.03172210186131,3.96532594647842,4.00959005006701,206355.92408909,0.0,1.0
2002-01-25,21.66,21.84,21.61,21.84,30123,3.99483534887081,4.02803342656226,3.98561366062319,4.02803342656226,163326.926649036,0.0,1.0
2002-01-28,21.65,21.76,21.2,21.76,43947,3.99299101122129,4.01327872536606,3.90999581699267,4.01327872536606,238280.664125259,0.0,1.0
2002-01-29,21.74,22.0,21.45,21.45,30123,4.00959005006701,4.05754282895466,3.95610425823079,3.95610425823079,163326.926649036,0.0,1.0
2002-01-30,21.89,21.98,21.51,21.98,30891,4.03725511480989,4.05385415365561,3.96717028412794,4.05385415365561,167491.023175493,0.0,1.0
2002-01-31,21.39,21.9,21.25,21.9,50219,3.94503823233364,4.03909945245941,3.9192175052403,4.03909945245941,272287.452424657,0.0,1.0
2002-02-01,21.42,21.61,21.25,21.61,13611,3.95057124528222,3.98561366062319,3.9192175052403,3.98561366062319,73798.8513302138,0.0,1.0
2002-02-04,20.95,21.55,20.86,21.42,15659,3.86388737575455,3.97454763472604,3.84728833690883,3.95057124528222,84903.1087340987,0.0,1.0
2002-02-05,20.08,21.1,19.92,20.8,33280,3.70343000024589,3.89155244049742,3.67392059785349,3.83622231101168,180444.18281313,0.0,1.0
2002-02-06,19.5,20.0,19.35,20.0,24192,3.59645841657345,3.68867529904969,3.56879335183058,3.68867529904969,131169.040583391,0.0,1.0
2002-02-07,19.33,19.91,19.3,19.69,13440,3.56510467653152,3.67207626020397,3.55957166358295,3.63150083191442,72871.689212995,0.0,1.0
2002-02-08,19.9,19.91,19.2,19.45,20608,3.67023192255444,3.67207626020397,3.5411282870877,3.58723672832582,111736.590126592,0.0,1.0
2002-02-11,20.0,20.0,19.72,19.9,3968,3.68867529904969,3.68867529904969,3.63703384486299,3.67023192255444,21514.4987200271,0.0,1.0
2002-02-12,20.0,20.2,19.66,19.99,13568,3.68867529904969,3.72556205204019,3.62596781896585,3.68683096140016,73565.7053007377,0.0,1.0
2002-02-13,20.2,20.2,19.9,20.0,19371,3.72556205204019,3.72556205204019,3.67023192255444,3.68867529904969,105029.57527864,0.0,1.0
2002-02-14,19.82,20.2,19.5,20.15,40107,3.65547722135824,3.72556205204019,3.59645841657345,3.71634036379256,217460.181492975,0.0,1.0
2002-02-15,19.5,20.0,19.1,19.88,82731,3.59645841657345,3.68867529904969,3.52268491059245,3.66654324725539,448567.53871133,0.0,1.0
2002-02-19,19.12,19.5,19.12,19.35,46379,3.5263735858915,3.59645841657345,3.5263735858915,3.56879335183058,251466.969792373,0.0,1.0
2002-02-20,19.77,19.77,19.25,19.77,10112,3.64625553311062,3.64625553311062,3.55034997533533,3.64625553311062,54827.2709316818,0.0,1.0
2002-02-21,19.7,19.8,19.31,19.4,8747,3.63334516956394,3.65178854605919,3.56141600123248,3.5780150400782,47426.2399959871,0.0,1.0
2002-02-22,19.96,20.04,19.52,19.74,24491,3.68129794845159,3.69605264964779,3.6001470918725,3.64072252016204,132790.218788353,0.0,1.0
2002-02-25,19.31,19.63,19.3,19.54,6144,3.56141600123248,3.62043480601727,3.55957166358295,3.60383576717155,33312.7722116548,0.0,1.0
2002-02-26,19.29,19.53,19.1,19.53,6187,3.55772732593343,3.60199142952202,3.52268491059245,3.60199142952202,33545.9182411309,0.0,1.0
2002-02-27,19.6,19.86,19.3,19.55,24747,3.6149017930687,3.66285457195634,3.55957166358295,3.60568010482107,134178.250963838,0.0,1.0
2002-02-28,19.93,19.99,19.55,19.9,73387,3.67576493550302,3.68683096140016,3.60568010482107,3.67023192255444,397904.364306105,0.0,1.0
2002-03-01,20.44,20.54,19.96,19.96,26368,3.76982615562878,3.78826953212403,3.68129794845159,3.68129794845159,142967.314075019,0.0,1.0
2002-03-04,20.89,21.05,20.4,20.6,34432,3.8528213498574,3.8823307522498,3.76244880503068,3.79933555802118,186690.327602816,0.0,1.0
2002-03-05,20.85,20.95,20.28,20.95,93952,3.8454439992593,3.86388737575455,3.74031675323639,3.86388737575455,509407.808403222,0.0,1.0
2002-03-06,21.05,21.1,20.75,20.75,72363,3.8823307522498,3.89155244049742,3.82700062276405,3.82700062276405,392352.235604163,0.0,1.0
2002-03-07,20.86,21.05,20.84,21.05,8491,3.84728833690883,3.8823307522498,3.84359966160978,3.8823307522498,46038.2078205014,0.0,1.0
2002-03-08,20.96,21.0,20.86,20.99,7680,3.86573171340408,3.87310906400217,3.84728833690883,3.87126472635265,41640.9652645685,0.0,1.0
2002-03-11,20.89,21.0,20.85,20.97,6571,3.8528213498574,3.87310906400217,3.8454439992593,3.8675760510536,35627.9665043593,0.0,1.0
2002-03-12,20.97,20.98,20.89,20.9,17707,3.8675760510536,3.86942038870312,3.8528213498574,3.85466568750693,96007.3661379837,0.0,1.0
2002-03-13,20.5,20.95,20.25,20.95,42411,3.78089218152593,3.86388737575455,3.73478374028781,3.86388737575455,229952.471072346,0.0,1.0
2002-03-14,21.05,21.05,20.6,21.05,17707,3.8823307522498,3.8823307522498,3.79933555802118,3.8823307522498,96007.3661379836,0.0,1.0
2002-03-15,20.91,21.05,20.72,20.83,70827,3.85651002515645,3.8823307522498,3.82146760981548,3.84175532396025,384024.042551249,0.0,1.0
2002-03-18,21.1,21.1,20.91,20.91,107008,3.89155244049742,3.89155244049742,3.85651002515645,3.85651002515645,580197.449352988,0.0,1.0
2002-03-19,21.05,21.15,20.97,21.1,48000,3.8823307522498,3.90077412874505,3.8675760510536,3.89155244049742,260256.032903553,0.0,1.0
2002-03-20,21.5,21.5,20.93,21.14,46763,3.96532594647842,3.96532594647842,3.8601987004555,3.89892979109552,253549.018055601,0.0,1.0
2002-03-21,21.95,21.95,21.2,21.95,11819,4.04832114070703,4.04832114070703,3.90999581699267,4.04832114070703,64082.6261018146,0.0,1.0
2002-03-22,22.12,22.25,21.36,21.36,35840,4.07967488074896,4.10365127019278,3.93950521938507,3.93950521938507,194324.504567986,0.0,1.0
2002-03-25,22.16,22.25,22.12,22.14,46464,4.08705223134706,4.10365127019278,4.07967488074896,4.08336355604801,251927.839850639,0.0,1.0
2002-03-26,22.5,22.5,22.13,22.23,41728,4.1497597114309,4.1497597114309,4.08151921839848,4.09996259489373,226249.244604156,0.0,1.0
2002-03-27,23.05,23.25,22.3,22.5,68608,4.25119828215477,4.28808503514526,4.1128729584404,4.1497597114309,371992.623030145,0.0,1.0
2002-03-28,22.66,23.05,22.65,22.75,64171,4.1792691138233,4.25119828215477,4.17742477617377,4.19586815266902,347935.205988623,0.0,1.0
2002-04-01,22.61,22.75,22.35,22.75,14507,4.17004742557567,4.19586815266902,4.12209464668803,4.19586815266902,78656.9639444135,0.0,1.0
2002-04-02,22.64,22.65,22.4,22.61,18603,4.17558043852425,4.17742477617377,4.13131633493565,4.17004742557567,100865.478752183,0.0,1.0
2002-04-03,22.6,22.75,22.21,22.75,20907,4.16820308792615,4.19586815266902,4.09627391959468,4.19586815266902,113357.768331554,0.0,1.0
2002-04-04,22.5,22.69,22.21,22.69,17579,4.1497597114309,4.18480212677187,4.09627391959468,4.18480212677187,95313.3500502409,0.0,1.0
2002-04-05,22.36,22.68,22.3,22.5,23552,4.15344838672995,4.21288950854362,4.14230317638989,4.17945387752343,126791.685117006,0.16,1.0
2002-04-08,22.48,22.5,22.21,22.37,13227,4.17573880741008,4.17945387752343,4.12558536087979,4.15530592178663,71207.2698302749,0.0,1.0
2002-04-09,22.6,22.6,22.3,22.5,25003,4.1980292280902,4.1980292280902,4.14230317638989,4.17945387752343,134603.112388778,0.0,1.0
2002-04-10,23.25,23.25,22.3,22.68,32043,4.31876900677421,4.31876900677421,4.14230317638989,4.21288950854362,172502.80087484,0.0,1.0
2002-04-11,22.75,23.25,22.7,23.25,17152,4.22589225394036,4.31876900677421,4.21660457865697,4.31876900677421,92337.4228569499,0.0,1.0
2002-04-12,23.0,23.0,22.0,22.7,48640,4.27233063035728,4.27233063035728,4.08657712468958,4.21660457865697,261852.393176425,0.0,1.0
2002-04-15,22.77,23.12,22.61,23.04,39552,4.22960732405371,4.29462105103741,4.19988676314688,4.27976077058399,212927.340767146,0.0,1.0
2002-04-16,23.13,23.13,22.59,22.75,25984,4.29647858609409,4.29647858609409,4.19617169303352,4.22589225394036,139884.304775827,0.0,1.0
2002-04-17,22.95,23.2,22.92,23.15,26027,4.2630429550739,4.30948133149083,4.25747034990387,4.30019365620744,140115.794350387,0.0,1.0
2002-04-18,23.06,23.09,22.9,23.07,20907,4.28347584069735,4.28904844586738,4.25375527979051,4.28533337575402,112552.384542342,0.0,1.0
2002-04-19,22.06,22.43,21.9,22.35,67243,4.09772233502964,4.16645113212669,4.0680017741228,4.15159085167327,362001.243305147,0.0,1.0
2002-04-22,21.46,22.01,21.3,22.01,46123,3.98627023162901,4.08843465974625,3.95654967072218,4.08843465974625,248302.177846963,0.0,1.0
2002-04-23,20.98,21.6,20.85,21.3,56064,3.89710854890851,4.01227572242249,3.87296059317171,3.95654967072218,301819.33739809,0.0,1.0
2002-04-24,21.02,21.53,20.85,20.85,99371,3.90453868913522,3.99927297702575,3.87296059317171,3.87296059317171,534961.639850628,0.0,1.0
2002-04-25,21.27,21.27,20.85,20.87,14080,3.95097706555215,3.95097706555215,3.87296059317171,3.87667566328507,75799.3769721231,0.0,1.0
2002-04-26,20.98,21.3,20.95,21.25,39680,3.89710854890851,3.95654967072218,3.89153594373848,3.9472619954388,213616.426012347,0.0,1.0
2002-04-29,21.05,21.1,20.85,20.91,4864,3.91011129430525,3.91939896958864,3.87296059317171,3.88410580351177,26185.2393176425,0.0,1.0
2002-04-30,21.6,21.6,20.85,21.2,21547,4.01227572242249,4.01227572242249,3.87296059317171,3.93797432015541,115997.810768348,0.0,1.0
2002-05-01,22.3,22.45,21.37,21.6,24960,4.14230317638989,4.17016620224004,3.96955241611892,4.01227572242249,134371.622814218,0.0,1.0
2002-05-02,23.15,23.15,22.09,22.5,51371,4.30019365620744,4.30019365620744,4.10329494019967,4.17945387752343,276554.672900208,0.0,1.0
2002-05-03,22.96,23.07,22.7,23.0,23552,4.26490049013058,4.28533337575402,4.21660457865697,4.27233063035728,126791.685117006,0.0,1.0
2002-05-06,22.85,22.96,22.72,22.96,16811,4.24446760450713,4.26490049013058,4.22031964877033,4.26490049013058,90501.6566959063,0.0,1.0
2002-05-07,22.83,22.96,22.72,22.85,15787,4.24075253439377,4.26490049013058,4.22031964877033,4.24446760450713,84988.9747342974,0.0,1.0
2002-05-08,22.87,22.95,22.66,22.75,14763,4.24818267462048,4.2630429550739,4.20917443843026,4.22589225394036,79476.2927726885,0.0,1.0
2002-05-09,22.9,22.95,22.65,22.65,20352,4.25375527979051,4.2630429550739,4.20731690337359,4.20731690337359,109564.553986978,0.0,1.0
2002-05-10,22.86,22.98,22.82,22.82,35371,4.2463251395638,4.26861556024393,4.2388949993371,4.2388949993371,190419.017250069,0.0,1.0
2002-05-13,23.0,23.0,22.8,22.98,27563,4.27233063035728,4.27233063035728,4.23517992922374,4.26861556024393,148384.8172928,0.0,1.0
2002-05-14,23.02,23.17,22.66,22.66,20011,4.27604570047064,4.30390872632079,4.20917443843026,4.20917443843026,107728.787825934,0.0,1.0
2002-05-15,23.0,23.32,22.66,22.85,24832,4.27233063035728,4.33177175217095,4.20917443843026,4.24446760450713,133682.537569017,0.0,1.0
2002-05-16,23.08,23.4,22.71,22.71,36011,4.2871909108107,4.34663203262437,4.21846211371365,4.21846211371365,193864.443476074,0.0,1.0
2002-05-17,23.01,23.1,22.7,23.0,24192,4.27418816541396,4.29090598092406,4.21660457865697,4.27233063035728,130237.111343012,0.0,1.0
2002-05-20,22.89,23.09,22.78,22.95,24107,4.25189774473384,4.28904844586738,4.23146485911039,4.2630429550739,129779.51567237,0.0,1.0
2002-05-21,22.94,22.95,22.88,22.88,27008,4.26118542001722,4.2630429550739,4.25004020967716,4.25004020967716,145396.986737436,0.0,1.0
2002-05-22,22.99,23.0,22.83,22.89,38187,4.27047309530061,4.27233063035728,4.24075253439377,4.25189774473384,205578.892644493,0.0,1.0
2002-05-23,23.0,23.0,22.85,23.0,19328,4.27233063035728,4.27233063035728,4.24446760450713,4.27233063035728,104051.872025369,0.0,1.0
2002-05-24,22.64,23.0,22.64,23.0,47019,4.20545936831691,4.27233063035728,4.20545936831691,4.27233063035728,253125.77456337,0.0,1.0
2002-05-28,22.65,22.7,22.38,22.63,14379,4.20731690337359,4.21660457865697,4.15716345684331,4.20360183326023,77409.037037085,0.0,1.0
2002-05-29,22.65,22.65,22.38,22.5,28032,4.20731690337359,4.20731690337359,4.15716345684331,4.17945387752343,150909.668699045,0.0,1.0
2002-05-30,23.15,23.15,22.35,22.35,26027,4.30019365620744,4.30019365620744,4.15159085167327,4.15159085167327,140115.794350387,0.0,1.0
2002-05-31,22.8,23.03,22.3,22.3,20480,4.23517992922374,4.27790323552732,4.14230317638989,4.14230317638989,110253.639232179,0.0,1.0
2002-06-03,22.83,23.04,22.81,22.81,25984,4.24075253439377,4.27976077058399,4.23703746428042,4.23703746428042,139884.304775827,0.0,1.0
2002-06-04,22.85,22.95,22.4,22.8,32043,4.24446760450713,4.2630429550739,4.16087852695666,4.23517992922374,172502.800874839,0.0,1.0
2002-06-05,22.6,22.96,22.5,22.5,19200,4.1980292280902,4.26490049013058,4.17945387752343,4.17945387752343,103362.786780168,0.0,1.0
2002-06-06,22.65,23.0,22.5,22.6,33792,4.20731690337359,4.27233063035728,4.17945387752343,4.1980292280902,181918.504733095,0.0,1.0
2002-06-07,22.59,22.8,22.3,22.41,14379,4.19617169303352,4.23517992922374,4.14230317638989,4.16273606201334,77409.0370370851,0.0,1.0
2002-06-10,23.11,23.11,22.4,22.6,43008,4.29276351598073,4.29276351598073,4.16087852695666,4.1980292280902,231532.642387576,0.0,1.0
2002-06-11,22.9,23.14,22.5,22.75,29312,4.25375527979051,4.29833612115076,4.17945387752343,4.22589225394036,157800.521151056,0.0,1.0
2002-06-12,23.15,23.15,22.43,23.0,32171,4.30019365620744,4.30019365620744,4.16645113212669,4.27233063035728,173191.886120041,0.0,1.0
2002-06-13,22.9,23.15,22.52,23.1,28587,4.25375527979051,4.30019365620744,4.18316894763678,4.29090598092406,153897.499254409,0.0,1.0
2002-06-14,23.21,23.22,22.5,22.6,39552,4.3113388665475,4.31319640160418,4.17945387752343,4.1980292280902,212927.340767146,0.0,1.0
2002-06-17,23.19,23.28,22.93,22.93,23040,4.30762379643415,4.32434161194424,4.25932788496054,4.25932788496054,124035.344136201,0.0,1.0
2002-06-18,23.16,23.35,22.85,22.85,22784,4.30205119126412,4.33734435734098,4.24446760450713,4.24446760450713,122657.173645799,0.0,1.0
2002-06-19,22.95,23.5,22.95,23.16,29440,4.2630429550739,4.36520738319114,4.2630429550739,4.30205119126412,158489.606396257,0.0,1.0
2002-06-20,22.28,23.49,22.2,23.35,34859,4.13858810627653,4.36334984813446,4.12372782582312,4.33734435734098,187662.676269264,0.0,1.0
2002-06-21,22.23,22.75,22.0,22.75,73259,4.12930043099315,4.22589225394036,4.08657712468958,4.22589225394036,394388.2498296,0.0,1.0
2002-06-24,22.49,22.62,21.93,21.95,28203,4.17759634246675,4.20174429820355,4.07357437929284,4.07728944940619,151830.243518806,0.0,1.0
2002-06-25,23.48,23.5,22.0,22.0,33323,4.36149231307778,4.36520738319114,4.08657712468958,4.08657712468958,179393.653326851,0.0,1.0
2002-06-26,23.49,23.5,22.8,22.8,58411,4.36334984813446,4.36520738319114,4.23517992922374,4.23517992922374,314454.36138627,0.0,1.0
2002-06-27,24.75,24.95,23.16,23.49,88192,4.59739926527577,4.63454996640931,4.30205119126412,4.36334984813446,474779.733943571,0.0,1.0
2002-06-28,24.5,24.99,21.95,24.95,215979,4.55096088885885,4.64198010663602,4.07728944940619,4.63454996640931,1162718.29822885,0.0,1.0
2002-07-01,24.1,24.2,23.51,24.2,44459,4.47665948659176,4.49523483715853,4.36706491824782,4.49523483715853,239344.069659348,0.0,1.0
2002-07-02,23.8,24.6,23.56,23.56,43392,4.42093343489145,4.56953623942562,4.3763525935312,4.3763525935312,233599.898123179,0.0,1.0
2002-07-03,22.36,24.21,22.05,23.76,40363,4.15344838672995,4.49709237221521,4.09586479997296,4.41350329466474,217293.341812912,0.0,1.0
2002-07-05,23.13,23.25,22.11,22.11,12160,4.32619914700092,4.34864375995553,4.13541993688674,4.13541993688674,65013.373273623,0.16,1.0
2002-07-08,22.41,23.12,22.3,22.81,24747,4.19153146927326,4.32432876258803,4.17095724073154,4.26634684578863,132309.699704141,0.0,1.0
2002-07-09,22.88,23.0,22.35,22.35,26411,4.27943953667882,4.30188414963343,4.18030916279596,4.18030916279596,141206.266573162,0.0,1.0
2002-07-10,22.07,22.98,22.07,22.88,35243,4.1279383992352,4.29814338080766,4.1279383992352,4.27943953667882,188426.506108742,0.0,1.0
2002-07-11,21.5,22.64,21.26,22.12,50987,4.02132648770081,4.2345503107696,3.97643726179159,4.13729032129963,272601.715715643,0.0,1.0
2002-07-12,21.23,21.68,20.81,21.3,32000,3.97082610855294,4.05499340713272,3.89226996321181,3.98391879944313,171087.824404271,0.0,1.0
2002-07-15,20.61,21.11,19.73,21.11,51243,3.85486227495413,3.94838149559833,3.69026844662033,3.94838149559833,273970.418310876,0.0,1.0
2002-07-16,20.88,21.0,20.3,20.4,20011,3.905362654102,3.92780726705661,3.79688035815472,3.81558420228356,106988.701692308,0.0,1.0
2002-07-17,21.02,21.04,20.31,20.89,20139,3.93154803588237,3.93528880470814,3.7987507425676,3.90723303851488,107673.052989926,0.0,1.0
2002-07-18,20.6,21.25,20.6,21.05,58752,3.85299189054124,3.97456687737871,3.85299189054124,3.93715918912103,314117.245606242,0.0,1.0
2002-07-19,21.09,21.19,20.05,20.8,28843,3.94464072677256,3.9633445709014,3.75012074783262,3.89039957879892,154208.941227887,0.0,1.0
2002-07-22,20.48,20.65,20.18,20.4,41600,3.83054727758663,3.86234381260566,3.77443574520011,3.81558420228356,222414.171725552,0.0,1.0
2002-07-23,20.69,20.8,20.46,20.46,41984,3.8698253502572,3.89039957879892,3.82680650876086,3.82680650876086,224467.225618403,0.0,1.0
2002-07-24,23.29,23.48,20.51,20.51,72491,4.35612529760706,4.39166260145186,3.83615843082529,3.83615843082529,387572.733715313,0.0,1.0
2002-07-25,22.82,23.24,21.8,23.24,41344,4.26821723020151,4.34677337554264,4.07743802008733,4.34677337554264,221045.469130318,0.0,1.0
2002-07-26,23.14,23.14,22.2,22.95,89003,4.3280695314138,4.3280695314138,4.1522533966027,4.292532227569,475854.051107917,0.0,1.0
2002-07-29,23.0,23.28,22.8,23.24,103424,4.30188414963343,4.35425491319418,4.26447646137574,4.34677337554264,552955.848474603,0.0,1.0
2002-07-30,23.35,23.35,22.64,22.88,49707,4.36734760408437,4.36734760408437,4.2345503107696,4.27943953667882,265758.202739472,0.0,1.0
2002-07-31,23.24,23.25,22.63,22.86,27947,4.34677337554264,4.34864375995553,4.23267992635671,4.27569876785305,149418.482144568,0.0,1.0
2002-08-01,22.67,23.23,22.64,22.64,7723,4.24016146400825,4.34490299112976,4.2345503107696,4.2345503107696,41290.9771210683,0.0,1.0
2002-08-02,22.65,23.05,22.64,22.64,19968,4.23642069518248,4.31123607169785,4.2345503107696,4.2345503107696,106758.802428265,0.0,1.0
2002-08-05,22.41,22.99,22.41,22.65,4480,4.19153146927326,4.30001376522054,4.19153146927326,4.23642069518248,23952.295416598,0.0,1.0
2002-08-06,23.35,23.35,22.42,22.52,27179,4.36734760408437,4.36734760408437,4.19340185368615,4.21210569781499,145312.374358865,0.0,1.0
2002-08-07,23.34,23.35,23.08,23.35,8960,4.36547721967148,4.36734760408437,4.3168472249365,4.36734760408437,47904.5908331959,0.0,1.0
2002-08-08,23.5,23.5,23.01,23.11,20011,4.39540337027763,4.39540337027763,4.30375453404631,4.32245837817515,106988.701692308,0.0,1.0
2002-08-09,23.49,24.0,23.4,23.47,26624,4.39353298586475,4.48892259092184,4.37669952614879,4.38979221703898,142345.069904353,0.0,1.0
2002-08-12,23.46,23.84,23.35,23.35,31232,4.38792183262609,4.45899644031569,4.36734760408437,4.36734760408437,166981.716618569,0.0,1.0
2002-08-13,22.37,23.65,22.2,23.36,31232,4.18404993162173,4.42345913647089,4.1522533966027,4.36921798849725,166981.716618568,0.0,1.0
2002-08-14,23.35,23.45,22.21,22.38,18944,4.36734760408437,4.38605144821321,4.15412378101558,4.18592031603461,101283.992047328,0.0,1.0
2002-08-15,23.4,23.45,23.09,23.44,14379,4.37669952614879,4.38605144821321,4.31871760934938,4.38418106380033,76877.2445971566,0.0,1.0
2002-08-16,23.4,23.47,23.0,23.09,8832,4.37669952614879,4.38979221703898,4.30188414963343,4.31871760934938,47220.2395355788,0.0,1.0
2002-08-19,23.4,23.47,23.25,23.44,14848,4.37669952614879,4.38979221703898,4.34864375995553,4.38418106380033,79384.7505235817,0.0,1.0
2002-08-20,23.34,23.45,23.14,23.45,27648,4.36547721967148,4.38605144821321,4.3280695314138,4.38605144821321,147819.88028529,0.0,1.0
2002-08-21,23.34,23.45,23.0,23.14,12331,4.36547721967148,4.38605144821321,4.30188414963343,4.3280695314138,65927.6238352834,0.0,1.0
2002-08-22,23.42,23.48,23.02,23.03,18944,4.38044029497456,4.39166260145186,4.30562491845919,4.30749530287208,101283.992047328,0.0,1.0
2002-08-23,23.25,23.48,23.23,23.23,23808,4.34864375995553,4.39166260145186,4.34490299112976,4.34490299112976,127289.341356778,0.0,1.0
2002-08-26,23.5,23.5,23.24,23.4,13611,4.39540337027763,4.39540337027763,4.34677337554264,4.37669952614879,72771.1368114541,0.0,1.0
2002-08-27,22.8,23.5,22.8,23.47,17024,4.26447646137574,4.39540337027763,4.26447646137574,4.38979221703898,91018.7225830722,0.0,1.0
2002-08-28,23.12,23.25,22.81,23.24,30123,4.32432876258803,4.34864375995553,4.26634684578863,4.34677337554264,161052.454204058,0.0,1.0
2002-08-29,23.56,23.56,22.87,22.87,42368,4.40662567675493,4.40662567675493,4.27756915226593,4.27756915226593,226520.279511255,0.0,1.0
2002-08-30,22.65,23.58,22.65,23.25,18219,4.23642069518248,4.4103664455807,4.23642069518248,4.34864375995553,97407.7835256692,0.0,1.0
2002-09-03,21.54,22.56,21.43,22.53,25771,4.02880802535235,4.21958723546653,4.00823379681062,4.21397608222787,137784.510085077,0.0,1.0
2002-09-04,22.64,22.66,21.5,21.5,28587,4.2345503107696,4.23829107959537,4.02132648770081,4.02132648770081,152840.238632653,0.0,1.0
2002-09-05,22.01,22.6,22.0,22.4,22187,4.1167160927579,4.22706877311806,4.11484570834502,4.18966108486038,118622.673751799,0.0,1.0
2002-09-06,23.01,23.19,22.19,22.19,20608,4.30375453404631,4.33742145347822,4.15038301218981,4.15038301218981,110180.55891635,0.0,1.0
2002-09-09,23.38,23.38,22.68,23.0,41771,4.37295875732302,4.37295875732302,4.24203184842114,4.30188414963343,223328.422287213,0.0,1.0
2002-09-10,23.45,23.45,22.8,23.05,20864,4.38605144821321,4.38605144821321,4.26447646137574,4.31123607169785,111549.261511585,0.0,1.0
2002-09-11,23.45,23.5,23.11,23.45,15744,4.38605144821321,4.39540337027763,4.32245837817515,4.38605144821321,84175.2096069013,0.0,1.0
2002-09-12,23.2,23.25,22.9,23.25,42368,4.33929183789111,4.34864375995553,4.28318030550458,4.34864375995553,226520.279511255,0.0,1.0
2002-09-13,23.0,23.2,22.64,22.85,81579,4.30188414963343,4.33929183789111,4.2345503107696,4.27382838344016,436161.675846125,0.0,1.0
2002-09-16,23.08,23.19,22.75,22.94,16427,4.3168472249365,4.33742145347822,4.25512453931132,4.29066184315612,87826.8653590299,0.0,1.0
2002-09-17,22.2,23.15,22.2,22.95,13440,4.1522533966027,4.32993991582669,4.1522533966027,4.292532227569,71856.8862497938,0.0,1.0
2002-09-18,22.85,23.0,22.16,22.2,45184,4.27382838344016,4.30188414963343,4.14477185895116,4.1522533966027,241576.008058831,0.0,1.0
2002-09-19,22.61,22.89,22.16,22.75,22827,4.22893915753095,4.2813099210917,4.14477185895116,4.25512453931132,122044.430239884,0.0,1.0
2002-09-20,23.03,23.03,22.6,22.63,63531,4.30749530287208,4.30749530287208,4.22706877311806,4.23267992635671,339668.142882117,0.0,1.0
2002-09-23,22.29,23.14,22.25,22.88,28928,4.16908685631865,4.3280695314138,4.16160531866712,4.27943953667882,154663.393261461,0.0,1.0
2002-09-24,22.42,22.86,22.25,22.25,12203,4.19340185368615,4.27569876785305,4.16160531866712,4.16160531866712,65243.2725376662,0.0,1.0
2002-09-25,22.69,22.97,22.35,22.5,25643,4.24390223283402,4.29627299639477,4.18030916279596,4.20836492898922,137100.15878746,0.0,1.0
2002-09-26,22.99,23.0,22.53,22.53,10752,4.30001376522054,4.30188414963343,4.21397608222787,4.21397608222787,57485.5089998351,0.0,1.0
2002-09-27,22.84,23.25,22.53,22.56,16512,4.27195799902728,4.34864375995553,4.21397608222787,4.21958723546653,88281.3173926038,0.0,1.0
2002-09-30,22.78,22.98,22.12,22.92,21163,4.26073569254998,4.29814338080766,4.13729032129963,4.28692107433035,113147.863370862,0.0,1.0
2002-10-01,22.88,23.25,22.08,22.48,33792,4.27943953667882,4.34864375995553,4.12980878364809,4.20462416016345,180668.74257091,0.0,1.0
2002-10-02,22.64,23.04,22.29,22.29,21163,4.2345503107696,4.30936568728496,4.16908685631865,4.16908685631865,113147.863370862,0.0,1.0
2002-10-03,22.52,23.07,22.16,22.54,8491,4.21210569781499,4.31497684052361,4.14477185895116,4.21584646664076,45397.0849067708,0.0,1.0
2002-10-04,21.55,22.74,21.34,22.25,25771,4.06247494478426,4.28680650786052,4.02288702188845,4.19443468777029,136706.086203196,0.17,1.0
2002-10-07,20.33,21.55,20.0,21.55,41344,3.83248796415146,4.06247494478426,3.77027837102948,4.06247494478426,219315.371075431,0.0,1.0
2002-10-08,20.18,20.39,20.0,20.15,45952,3.80421087636874,3.84379879926455,3.77027837102948,3.7985554588122,243759.189523466,0.0,1.0
2002-10-09,19.9,20.25,19.9,20.1,56619,3.75142697917433,3.81740685066735,3.75142697917433,3.78912976288463,300343.870813656,0.0,1.0
2002-10-10,20.14,20.24,19.91,20.16,46507,3.79667031962668,3.81552171148183,3.75331211835984,3.80044059799771,246703.269219356,0.0,1.0
2002-10-11,20.62,20.64,20.05,20.05,30464,3.88715700053139,3.89092727890242,3.77970406695705,3.77970406695705,161600.799739791,0.0,1.0
2002-10-14,21.09,21.1,20.21,20.52,20139,3.97575854225058,3.9776436814361,3.80986629392529,3.86830560867624,106830.308100041,0.0,1.0
2002-10-15,22.02,22.22,21.12,21.12,20352,4.15107648650345,4.18877927021375,3.98141395980713,3.98141395980713,107960.198145491,0.0,1.0
2002-10-16,21.36,22.4,21.36,22.09,49664,4.02665730025948,4.22271177555301,4.02665730025948,4.16427246080206,263450.043273273,0.0,1.0
2002-10-17,22.27,22.5,21.72,21.98,24363,4.19820496614132,4.24156316740816,4.09452231093801,4.1435359297614,129237.141677407,0.0,1.0
2002-10-18,22.24,22.43,22.15,22.43,14379,4.19254954858478,4.22836719310956,4.17558329591515,4.22836719310956,76275.5350399965,0.0,1.0
2002-10-21,22.6,22.6,21.45,21.8,14464,4.26041455926331,4.26041455926331,4.04362355292911,4.10960342442213,76726.4301285562,0.0,1.0
2002-10-22,21.98,22.3,21.83,22.2,19584,4.1435359297614,4.20386038369787,4.11525884197867,4.18500899184272,103886.228404151,0.0,1.0
2002-10-23,22.47,22.6,21.83,22.19,14891,4.23590774985162,4.26041455926331,4.11525884197867,4.18312385265721,78991.514867556,0.0,1.0
2002-10-24,22.21,22.7,22.04,22.6,12843,4.18689413102824,4.27926595111846,4.15484676487448,4.26041455926331,68127.5955573179,0.0,1.0
2002-10-25,23.0,23.0,22.11,22.49,42880,4.3358201266839,4.3358201266839,4.16804273917309,4.23967802822265,227463.310558109,0.0,1.0
2002-10-28,22.6,23.07,22.58,22.61,17152,4.26041455926331,4.3490161009825,4.25664428089228,4.26229969844882,90985.3242232437,0.0,1.0
2002-10-29,22.4,22.58,21.96,22.58,19712,4.22271177555301,4.25664428089228,4.13976565139037,4.25664428089228,104565.223361041,0.0,1.0
2002-10-30,23.05,23.45,22.45,22.45,18944,4.34524582261147,4.42065139003206,4.23213747148059,4.23213747148059,100491.253619702,0.0,1.0
2002-10-31,22.82,23.45,22.56,22.56,11392,4.30188762134463,4.42065139003206,4.25287400252125,4.25287400252125,60430.5511631992,0.0,1.0
2002-11-01,23.8,23.8,22.81,23.04,39723,4.48663126152508,4.48663126152508,4.30000248215912,4.34336068342596,210716.536504192,0.0,1.0
2002-11-04,23.64,23.9,23.44,23.9,13227,4.45646903455684,4.50548265338023,4.41876625084655,4.50548265338023,70164.5804279877,0.0,1.0
2002-11-05,23.05,23.69,22.91,23.5,14592,4.34524582261147,4.46589473048442,4.31885387401427,4.43007708595964,77405.4250854462,0.0,1.0
2002-11-06,23.4,23.43,22.8,23.0,22528,4.41122569410449,4.41688111166103,4.2981173429736,4.3358201266839,119503.112412619,0.0,1.0
2002-11-07,22.91,23.35,22.75,23.35,21248,4.31885387401427,4.40179999817691,4.28869164704603,4.40179999817691,112713.16284372,0.0,1.0
2002-11-08,23.0,23.34,22.73,23.27,18603,4.3358201266839,4.3999148589914,4.284921368675,4.3867188846928,98682.3686173625,0.0,1.0
2002-11-11,22.5,23.02,22.5,23.02,17024,4.24156316740816,4.33959040505493,4.24156316740816,4.33959040505493,90306.3292663538,0.0,1.0
2002-11-12,22.41,22.7,22.4,22.55,18347,4.22459691473853,4.27926595111846,4.22271177555301,4.25098886333574,97324.3787035828,0.0,1.0
2002-11-13,22.4,22.7,22.4,22.51,13227,4.22271177555301,4.27926595111846,4.22271177555301,4.24344830659368,70164.5804279877,0.0,1.0
2002-11-14,22.97,22.99,22.0,22.53,25259,4.33016470912735,4.33393498749838,4.14730620813243,4.24721858496471,133990.106375636,0.0,1.0
2002-11-15,22.94,23.25,22.45,23.2,7424,4.32450929157081,4.38294860632177,4.23213747148059,4.37352291039419,39381.7074996129,0.0,1.0
2002-11-18,22.35,23.23,22.14,23.23,12843,4.21328607962544,4.37917832795074,4.17369815672963,4.37917832795074,68127.595557318,0.0,1.0
2002-11-19,22.01,23.1,22.0,23.1,9387,4.14919134731794,4.35467151853905,4.14730620813243,4.35467151853905,49794.7317212913,0.0,1.0
2002-11-20,22.67,22.94,22.0,22.94,20139,4.27361053356191,4.32450929157081,4.14730620813243,4.32450929157081,106830.308100041,0.0,1.0
2002-11-21,23.15,23.15,22.54,22.54,16640,4.36409721446662,4.36409721446662,4.24910372415022,4.24910372415022,88269.3443956842,0.0,1.0
2002-11-22,23.2,23.2,22.28,22.3,11563,4.37352291039419,4.37352291039419,4.20009010532684,4.20386038369787,61337.6459884193,0.0,1.0
2002-11-25,23.15,23.25,23.02,23.02,6571,4.36409721446662,4.38294860632177,4.33959040505493,4.33959040505493,34856.842669714,0.0,1.0
2002-11-26,23.2,23.3,22.55,23.0,12587,4.37352291039419,4.39237430224934,4.25098886333574,4.3358201266839,66769.6056435383,0.0,1.0
2002-11-27,23.49,23.49,22.94,22.94,12400,4.42819194677412,4.42819194677412,4.32450929157081,4.32450929157081,65777.636448707,0.0,1.0
2002-11-29,23.1,23.49,23.0,23.27,19500,4.35467151853905,4.42819194677412,4.3358201266839,4.3867188846928,103440.637963692,0.0,1.0
2002-12-02,23.36,23.49,23.24,23.34,6528,4.40368513736243,4.42819194677412,4.38106346713625,4.3999148589914,34628.7428013838,0.0,1.0
2002-12-03,23.2,23.39,23.05,23.06,14592,4.37352291039419,4.40934055491897,4.34524582261147,4.34713096179699,77405.4250854462,0.0,1.0
2002-12-04,23.19,23.25,23.0,23.0,27691,4.37163777120868,4.38294860632177,4.3358201266839,4.3358201266839,146891.010556544,0.0,1.0
2002-12-05,23.21,23.25,23.14,23.18,20480,4.37540804957971,4.38294860632177,4.36221207528111,4.36975263202316,108639.19310238,0.0,1.0
2002-12-06,23.2,23.2,22.9,23.0,8192,4.37352291039419,4.37352291039419,4.31696873482875,4.3358201266839,43455.6772409522,0.0,1.0
2002-12-09,23.12,23.22,23.0,23.19,48768,4.35844179691008,4.37729318876522,4.3358201266839,4.37163777120868,258697.078575043,0.0,1.0
2002-12-10,23.48,23.49,23.06,23.06,49024,4.42630680758861,4.42819194677412,4.34713096179699,4.34713096179699,260055.068488823,0.0,1.0
2002-12-11,23.36,23.49,23.21,23.49,20139,4.40368513736243,4.42819194677412,4.37540804957971,4.42819194677412,106830.308100041,0.0,1.0
2002-12-12,23.47,23.47,23.25,23.4,3840,4.42442166840309,4.42442166840309,4.38294860632177,4.41122569410449,20369.8487066963,0.0,1.0
2002-12-13,23.21,23.3,23.21,23.22,20224,4.37540804957971,4.39237430224934,4.37540804957971,4.37729318876522,107281.203188601,0.0,1.0
2002-12-16,23.55,23.55,23.24,23.44,36224,4.43950278188721,4.43950278188721,4.38106346713625,4.41876625084655,192155.572799835,0.0,1.0
2002-12-17,23.36,23.41,23.27,23.28,66219,4.40368513736243,4.41311083329,4.3867188846928,4.38860402387831,351268.492580397,0.0,1.0
2002-12-18,23.32,23.55,23.2,23.2,82219,4.39614458062037,4.43950278188721,4.37352291039419,4.37352291039419,436142.862191632,0.0,1.0
2002-12-19,23.46,23.71,23.13,23.13,23808,4.42253652921758,4.46966500885545,4.36032693609559,4.36032693609559,126293.061981517,0.0,1.0
2002-12-20,23.75,23.99,23.22,23.68,46763,4.4772055655975,4.52244890604986,4.37729318876522,4.4640095912989,248061.259133136,0.0,1.0
2002-12-23,23.98,24.0,23.5,23.75,36480,4.52056376686434,4.52433404523537,4.43007708595964,4.4772055655975,193513.562713615,0.0,1.0
2002-12-24,23.86,23.97,23.55,23.55,15787,4.49794209663817,4.51867862767883,4.43950278188721,4.43950278188721,83744.4795657852,0.0,1.0
2002-12-26,23.75,23.9,23.36,23.85,13227,4.4772055655975,4.50548265338023,4.40368513736243,4.49605695745265,70164.5804279877,0.0,1.0
2002-12-27,23.5,23.75,23.3,23.42,18603,4.43007708595964,4.4772055655975,4.39237430224934,4.41499597247552,98682.3686173624,0.0,1.0
2002-12-30,23.38,23.73,23.35,23.4,17152,4.40745541573346,4.47343528722647,4.40179999817691,4.41122569410449,90985.3242232437,0.0,1.0
2002-12-31,23.56,23.81,23.35,23.35,80043,4.44138792107272,4.48851640071059,4.40179999817691,4.40179999817691,424599.947924504,0.0,1.0
2003-01-02,23.75,23.75,23.4,23.5,37163,4.4772055655975,4.4772055655975,4.41122569410449,4.43007708595964,197136.637366395,0.0,1.0
2003-01-03,23.6,24.0,23.38,23.88,32768,4.44892847781478,4.52433404523537,4.40745541573346,4.5017123750092,173822.708963809,0.0,1.0
2003-01-06,24.3,24.48,23.6,23.8,91648,4.58088822080081,4.61482072614008,4.44892847781478,4.48663126152508,486160.389133153,0.0,1.0
2003-01-07,24.11,25.08,23.91,24.49,81664,4.54507057627603,4.72792907727096,4.50736779256574,4.61670586532559,433198.782495743,0.0,1.0
2003-01-08,24.05,24.39,23.8,24.0,32000,4.53375974116295,4.59785447347045,4.48663126152508,4.52433404523537,169748.739222469,0.0,1.0
2003-01-09,24.52,24.75,24.0,24.0,52480,4.62236128288214,4.66571948414898,4.52433404523537,4.52433404523537,278387.93232485,0.0,1.0
2003-01-10,24.57,25.0,24.0,24.2,35200,4.66571948414898,4.74737432249591,4.55747934959607,4.59545834417604,185365.623230937,0.18,1.0
2003-01-13,24.43,24.79,24.25,24.49,24747,4.639134187943,4.70749637818694,4.60495309282103,4.65052788631699,130319.405627727,0.0,1.0
2003-01-14,24.85,24.85,24.49,24.57,25259,4.71889007656093,4.71889007656093,4.65052788631699,4.66571948414898,133015.632874723,0.0,1.0
2003-01-15,24.2,24.85,24.2,24.85,19328,4.59545834417604,4.71889007656093,4.59545834417604,4.71889007656093,101782.578574078,0.0,1.0
2003-01-16,24.32,24.74,24.3,24.45,20139,4.61824574092402,4.69800162954195,4.61444784146602,4.642932087401,106053.360404768,0.0,1.0
2003-01-17,24.43,24.64,24.33,24.55,28587,4.639134187943,4.67901213225197,4.62014469065302,4.66192158469098,150541.109980193,0.0,1.0
2003-01-21,24.28,24.53,24.16,24.53,11392,4.61064994200803,4.65812368523298,4.58786254526004,4.65812368523298,59991.0562456486,0.0,1.0
2003-01-22,24.34,24.51,24.0,24.29,41771,4.62204364038202,4.65432578577499,4.55747934959607,4.61254889173702,219968.961590325,0.0,1.0
2003-01-23,24.49,24.6,24.11,24.51,26624,4.65052788631699,4.67141633333597,4.57836779661505,4.65432578577499,140203.816843763,0.0,1.0
2003-01-24,23.85,24.5,23.85,24.5,17024,4.5289951036611,4.65242683604599,4.5289951036611,4.65242683604599,89649.5559625984,0.0,1.0
2003-01-27,24.05,24.3,23.55,23.85,16640,4.56697409824106,4.61444784146602,4.47202661179114,4.5289951036611,87627.385527352,0.0,1.0
2003-01-28,24.14,24.33,23.81,24.33,18859,4.58406464580205,4.62014469065302,4.5213993047451,4.62014469065302,99312.7922872794,0.0,1.0
2003-01-29,24.14,24.33,23.81,24.33,40107,4.58406464580205,4.62014469065302,4.5213993047451,4.62014469065302,211206.22303759,0.0,1.0
2003-01-30,24.02,24.39,24.0,24.39,13184,4.56127724905407,4.63153838902701,4.55747934959607,4.63153838902701,69427.8516101326,0.0,1.0
2003-01-31,24.19,24.23,23.9,23.99,30123,4.59355939444704,4.60115519336303,4.53848985230609,4.55558039986707,158629.791721179,0.0,1.0
2003-02-03,24.04,24.07,23.82,23.82,22443,4.56507514851206,4.57077199769906,4.5232982544741,4.5232982544741,118186.383016248,0.0,1.0
2003-02-04,24.09,24.18,23.93,23.97,14763,4.57456989715706,4.59166044471804,4.54418670149308,4.55178250040908,77742.9743113158,0.0,1.0
2003-02-05,24.03,24.24,23.9,24.0,18859,4.56317619878307,4.60305414309203,4.53848985230609,4.55747934959607,99312.7922872794,0.0,1.0
2003-02-06,23.95,24.19,23.95,24.19,22400,4.54798460095108,4.59355939444704,4.54798460095108,4.59355939444704,117959.942056051,0.0,1.0
2003-02-07,23.82,24.19,23.81,24.19,16811,4.5232982544741,4.59355939444704,4.5213993047451,4.59355939444704,88527.8832992977,0.0,1.0
2003-02-10,24.04,24.27,23.66,23.93,20480,4.56507514851206,4.60875099227903,4.49291505881013,4.54418670149308,107849.089879818,0.0,1.0
2003-02-11,24.02,24.04,23.69,23.92,21163,4.56127724905407,4.56507514851206,4.49861190799712,4.54228775176408,111445.814898759,0.0,1.0
2003-02-12,23.95,24.05,23.919952,23.92,26112,4.54798460095108,4.56697409824106,4.54227863680538,4.54228775176408,137507.589596768,0.0,1.0
2003-02-13,23.97,24.0,23.93,23.96,11264,4.55178250040908,4.55747934959607,4.54418670149308,4.54988355068008,59316.9994338997,0.0,1.0
2003-02-14,24.01,24.06,23.95,23.96,9344,4.55937829932507,4.56887304797006,4.54798460095108,4.54988355068008,49206.1472576668,0.0,1.0
2003-02-18,24.15,24.23,24.0,24.06,10923,4.58596359553105,4.60115519336303,4.55747934959607,4.56887304797006,57521.26995885,0.0,1.0
2003-02-19,24.25,24.25,24.04,24.2,12587,4.60495309282103,4.60495309282103,4.56507514851206,4.59545834417604,66284.0085115853,0.0,1.0
2003-02-20,24.0,24.2,24.0,24.07,17280,4.55747934959607,4.59545834417604,4.55747934959607,4.57077199769906,90997.6695860962,0.0,1.0
2003-02-21,24.8,24.8,24.02,24.02,17963,4.70939532791594,4.70939532791594,4.56127724905407,4.56127724905407,94594.3946050374,0.0,1.0
2003-02-24,24.31,24.77,24.03,24.26,23211,4.61634679119502,4.70369847872894,4.56317619878307,4.60685204255003,122230.723886741,0.0,1.0
2003-02-25,24.52,24.68,24.0,24.01,18048,4.65622473550399,4.68660793116796,4.55747934959607,4.55937829932507,95042.0104565893,0.0,1.0
2003-02-26,24.21,24.44,24.0,24.16,21248,4.59735729390504,4.641033137672,4.55747934959607,4.58786254526004,111893.430750311,0.0,1.0
2003-02-27,24.43,24.75,24.0,24.34,24832,4.639134187943,4.69990057927095,4.55747934959607,4.62204364038202,130767.021479279,0.0,1.0
2003-02-28,24.12,24.43,24.11,24.41,8747,4.58026674634405,4.639134187943,4.57836779661505,4.635336288485,46062.3041591194,0.0,1.0
2003-03-03,24.49,24.49,24.01,24.49,11307,4.65052788631699,4.65052788631699,4.55937829932507,4.65052788631699,59543.4403940967,0.0,1.0
2003-03-04,24.99,24.99,24.5,24.5,20139,4.74547537276691,4.74547537276691,4.65242683604599,4.65242683604599,106053.360404768,0.0,1.0
2003-03-05,24.99,25.0,24.3,24.98,19840,4.74547537276691,4.74737432249591,4.61444784146602,4.74357642303791,104478.805821073,0.0,1.0
2003-03-06,24.16,24.98,24.16,24.87,43691,4.58786254526004,4.74357642303791,4.58786254526004,4.72268797601893,230079.813766559,0.0,1.0
2003-03-07,24.93,25.0,24.35,24.37,31019,4.73408167439292,4.74737432249591,4.62394259011101,4.62774048956901,163348.189403421,0.0,1.0
2003-03-10,24.73,24.99,24.45,24.99,27008,4.69610267981295,4.74547537276691,4.642932087401,4.74547537276691,142225.98727901,0.0,1.0
2003-03-11,24.81,24.93,24.46,24.49,19584,4.71129427764494,4.73408167439292,4.64483103713,4.65052788631699,103130.692197576,0.0,1.0
2003-03-12,24.65,24.75,24.45,24.45,7979,4.68091108198096,4.69990057927095,4.642932087401,4.642932087401,42017.9632886263,0.0,1.0
2003-03-13,24.91,24.98,24.54,24.65,8064,4.73028377493492,4.74357642303791,4.66002263496198,4.68091108198096,42465.5791401783,0.0,1.0
2003-03-14,24.98,25.4,24.46,24.59,61312,4.74357642303791,4.82333231165584,4.64483103713,4.66951738360697,322873.212827704,0.0,1.0
2003-03-17,25.6,25.6,24.99,25.07,35584,4.86131130623581,4.86131130623581,4.74547537276691,4.7606669705989,187387.793666183,0.0,1.0
2003-03-18,26.29,26.35,25.25,25.75,42368,4.9923388375367,5.00373253591069,4.79484806572087,4.88979555217078,223112.804688873,0.0,1.0
2003-03-19,26.49,26.5,25.8,26.25,42923,5.03031783211666,5.03221678184566,4.89929030081578,4.9847430386207,226035.472896065,0.0,1.0
2003-03-20,26.89,26.9,25.8,25.84,45184,5.1062758212766,5.1081747710056,4.89929030081578,4.90688609973177,237942.054547348,0.0,1.0
2003-03-21,26.98,26.99,26.53,26.9,82091,5.12336636883758,5.12526531856658,5.03791363103266,5.1081747710056,432296.857291217,0.0,1.0
2003-03-24,26.09,26.9,25.65,26.5,25259,4.95435984295673,5.1081747710056,4.8708060548808,5.03221678184566,133015.632874722,0.0,1.0
2003-03-25,26.66,26.8,25.68,25.7,19712,5.06259997750964,5.08918527371561,4.8765029040678,4.88030080352579,103804.749009324,0.0,1.0
2003-03-26,26.52,26.69,26.3,26.44,45952,5.03601468130366,5.06829682669663,4.99423778726569,5.02082308347167,241986.395417841,0.0,1.0
2003-03-27,26.74,26.74,26.3,26.35,22784,5.07779157534162,5.07779157534162,4.99423778726569,5.00373253591069,119982.112491297,0.0,1.0
2003-03-28,26.62,26.95,26.6,26.6,49792,5.05500417859364,5.11766951965059,5.05120627913565,5.05120627913565,262208.099770307,0.0,1.0
2003-03-31,26.76,26.92,26.63,26.63,46123,5.08158947479962,5.11197267046359,5.05690312832264,5.05690312832264,242886.893189787,0.0,1.0
2003-04-01,27.09,27.09,26.81,26.9,104192,5.14425481585657,5.14425481585657,5.09108422344461,5.1081747710056,548682.244763572,0.0,1.0
2003-04-02,27.49,27.49,27.03,27.09,55808,5.2202128050165,5.2202128050165,5.13286111748257,5.14425481585657,293888.769922503,0.0,1.0
2003-04-03,27.1,27.42,26.95,27.22,56363,5.14615376558556,5.20692015691351,5.11766951965059,5.16894116233354,296811.438129696,0.0,1.0
2003-04-04,26.7,27.1,26.5,27.1,32939,5.1043768715476,5.18084693703895,5.06614183880193,5.18084693703895,172297.485497648,0.18,1.0
2003-04-07,26.97,27.25,26.7,26.7,45611,5.15599416575426,5.20952321159821,5.1043768715476,5.1043768715476,238582.246304782,0.0,1.0
2003-04-08,27.01,27.08,26.9,26.9,42624,5.1636411723034,5.17702343376438,5.14261190429328,5.14261190429328,222957.831805814,0.0,1.0
2003-04-09,26.87,27.05,26.78,27.05,14891,5.13687664938142,5.17128817885253,5.11967088464587,5.17128817885253,77891.9170753657,0.0,1.0
2003-04-10,26.81,26.97,26.7,26.97,8832,5.12540613955772,5.15599416575426,5.1043768715476,5.15599416575426,46198.4696534571,0.0,1.0
2003-04-11,25.85,26.86,25.76,26.6,32000,4.94187798237848,5.13496489774414,4.92467221764293,5.08525935517476,167385.759613975,0.0,1.0
2003-04-14,25.93,26.12,25.85,25.85,43691,4.95717199547675,4.99349527658514,4.94187798237848,4.94187798237848,228539.100727943,0.0,1.0
2003-04-15,25.82,26.05,25.76,25.85,38912,4.93614272746663,4.98011301512416,4.92467221764293,4.94187798237848,203541.083690594,0.0,1.0
2003-04-16,25.45,26.05,25.22,26.05,32384,4.86540791688713,4.98011301512416,4.82143762922961,4.98011301512416,169394.388729343,0.0,1.0
2003-04-17,25.81,25.89,25.45,25.87,25984,4.93423097582935,4.94952498892762,4.86540791688713,4.94570148565305,135917.236806548,0.0,1.0
2003-04-21,25.95,26.05,25.4,25.81,20480,4.96099549875132,4.98011301512416,4.85584915870071,4.93423097582935,107126.886152944,0.0,1.0
2003-04-22,26.24,26.25,25.58,25.64,20480,5.01643629623255,5.01834804786983,4.89026068817182,4.90173119799552,107126.886152944,0.0,1.0
2003-04-23,27.14,27.17,25.76,25.76,46123,5.18849394358809,5.19422919849994,4.92467221764293,4.92467221764293,241260.418458605,0.0,1.0
2003-04-24,27.81,28.79,26.96,27.0,78763,5.3165813032861,5.5039329637399,5.15408241411698,5.16172942066611,411993.893264859,0.0,1.0
2003-04-25,28.01,28.45,27.25,28.0,36480,5.35481633603177,5.43893340807226,5.20952321159821,5.35290458439449,190819.765959931,0.0,1.0
2003-04-28,28.49,28.5,27.5,27.5,30763,5.44658041462139,5.44849216625867,5.2573170025303,5.2573170025303,160915.253843897,0.0,1.0
2003-04-29,27.58,28.5,27.58,27.98,64427,5.27261101562857,5.44849216625867,5.27261101562857,5.34908108111992,337005.072957799,0.0,1.0
2003-04-30,27.9,28.15,27.5,27.57,50219,5.33378706802165,5.38158085895374,5.2573170025303,5.27069926399129,262685.795689194,0.0,1.0
2003-05-01,27.65,28.07,27.55,27.85,74752,5.28599327708956,5.36628684585547,5.26687576071672,5.32422830983523,391013.134458245,0.0,1.0
2003-05-02,27.65,27.99,27.501,27.82,40832,5.28599327708956,5.3509928327572,5.25750817769403,5.31849305492338,213584.229267432,0.0,1.0
2003-05-05,27.4,27.8,27.36,27.8,46763,5.23819948615746,5.31466955164881,5.23055247960833,5.31466955164881,244608.133650885,0.0,1.0
2003-05-06,27.59,27.9,27.35,27.5,45227,5.27452276726585,5.33378706802165,5.22864072797104,5.2573170025303,236573.617189414,0.0,1.0
2003-05-07,27.08,27.75,27.05,27.75,86827,5.17702343376438,5.30511079346239,5.17128817885253,5.30511079346239,454175.104687582,0.0,1.0
2003-05-08,27.45,27.6,26.74,27.6,24448,5.24775824434388,5.27643451890314,5.11202387809673,5.27643451890314,127882.720345077,0.0,1.0
2003-05-09,24.95,25.3,24.72,24.72,79360,5.29980037224771,5.37414626925319,5.25094449707268,5.25094449707268,373605.015458392,0.0,1.11111111111111
2003-05-12,24.89,25.15,24.43,25.15,24491,5.28705536133249,5.34228374196513,5.18934361098243,5.34228374196513,115296.880463602,0.0,1.0
2003-05-13,24.9,25.04,24.73,24.89,30208,5.28917952981836,5.31891788862055,5.25306866555855,5.28705536133249,142210.941368033,0.0,1.0
2003-05-14,24.91,25.0,24.77,24.9,47659,5.29130369830423,5.31042121467707,5.26156533950204,5.28917952981836,224365.441428069,0.0,1.0
2003-05-15,24.85,24.89,24.65,24.79,22912,5.278558687389,5.28705536133249,5.23607531767159,5.26581367647378,107863.383495246,0.0,1.0
2003-05-16,24.621,24.95,24.5,24.52,19712,5.22991522906256,5.29980037224771,5.20421279038352,5.20846112735527,92798.6651299878,0.0,1.0
2003-05-19,24.38,24.7,24.2,24.59,13739,5.17872276855307,5.24669616010094,5.1404877358074,5.22333030675636,64679.4267563364,0.0,1.0
2003-05-20,23.63,24.55,23.52,24.38,21419,5.01941013211276,5.21483363281288,4.99604427876818,5.17872276855307,100834.750832955,0.0,1.0
2003-05-21,23.76,23.89,23.3,23.8,13824,5.04702432242908,5.0746385127454,4.94931257207902,5.05552099637257,65079.5833379136,0.0,1.0
2003-05-22,24.61,24.7,23.54,23.95,127403,5.2275786437281,5.24669616010094,5.00029261573992,5.08738352366063,599778.223090292,0.0,1.0
2003-05-23,24.52,24.7,24.04,24.7,14592,5.20846112735527,5.24669616010094,5.10650104003347,5.24669616010094,68695.1157455753,0.0,1.0
2003-05-27,24.76,24.93,24.52,24.52,13611,5.25944117101617,5.29555203527597,5.20846112735527,5.20846112735527,64076.838021726,0.0,1.0
2003-05-28,24.85,24.99,24.62,24.8,28032,5.278558687389,5.30829704619119,5.22970281221397,5.26793784495965,131966.932879658,0.0,1.0
2003-05-29,24.86,25.0,24.81,24.82,28331,5.28068285587487,5.31042121467707,5.27006201344552,5.27218618193139,133374.542501912,0.0,1.0
2003-05-30,25.13,25.13,24.86,24.99,27264,5.33803540499339,5.33803540499339,5.28068285587487,5.30829704619119,128351.400471996,0.0,1.0
2003-06-02,25.091,25.23,25.01,25.2,30208,5.32975114789849,5.35927708985209,5.31254538316294,5.35290458439448,142210.941368033,0.0,1.0
2003-06-03,25.14,25.23,25.09,25.2,29440,5.34015957347926,5.35927708985209,5.3295387310499,5.35290458439448,138595.408960371,0.0,1.0
2003-06-04,25.0,25.24,25.0,25.2,55168,5.31042121467707,5.36140125833797,5.31042121467707,5.35290458439448,259715.744617044,0.0,1.0
2003-06-05,25.3,25.34,24.61,24.79,19584,5.37414626925319,5.38264294319667,5.2275786437281,5.26581367647378,92196.0763953775,0.0,1.0
2003-06-06,25.8,26.2,25.4,25.4,18603,5.48035469354673,5.56532143298156,5.3953879541119,5.3953879541119,87577.7986715282,0.0,1.0
2003-06-09,25.16,25.681,25.1,25.5,30848,5.344407910451,5.45507708856487,5.33166289953577,5.41662963897061,145223.885041085,0.0,1.0
2003-06-10,25.011,25.93,24.62,25.72,41643,5.31275780001152,5.50796888386305,5.22970281221397,5.46336134565976,196043.770901384,0.0,1.0
2003-06-11,25.58,25.89,24.76,25.89,9259,5.43362298685757,5.49947220991957,5.25944117101617,5.49947220991957,43588.8210449755,0.0,1.0
2003-06-12,25.7,25.75,25.2,25.58,18048,5.45911300868802,5.46973385111738,5.35290458439448,5.43362298685757,84965.0115800538,0.0,1.0
2003-06-13,25.16,25.8,25.021,25.7,36224,5.344407910451,5.48035469354673,5.31488196849739,5.45911300868802,170532.611894718,0.0,1.0
2003-06-16,25.65,25.74,25.0,25.44,32384,5.44849216625867,5.46760968263151,5.31042121467707,5.40388462805538,152454.949856408,0.0,1.0
2003-06-17,25.53,25.94,25.25,25.94,61227,5.42300214442822,5.51009305234892,5.36352542682384,5.51009305234892,288239.847296761,0.0,1.0
2003-06-18,25.55,25.6,25.28,25.28,42923,5.42725048139996,5.43787132382932,5.36989793228145,5.36989793228145,202069.658247487,0.0,1.0
2003-06-19,24.87,25.74,24.61,25.4,39723,5.28280702436074,5.46760968263151,5.2275786437281,5.3953879541119,187004.93988223,0.0,1.0
2003-06-20,24.84,25.07,24.63,24.63,11819,5.27643451890313,5.32529039407816,5.23182698069984,5.23182698069984,55640.5957371817,0.0,1.0
2003-06-23,24.72,24.94,24.6,24.82,17024,5.25094449707268,5.29767620376184,5.22545447524223,5.27218618193139,80144.3017031713,0.0,1.0
2003-06-24,24.79,24.93,24.66,24.89,31232,5.26581367647378,5.29555203527597,5.23819948615746,5.28705536133249,147031.651244916,0.0,1.0
2003-06-25,24.75,24.98,24.65,24.65,16171,5.25731700253029,5.30617287770532,5.23607531767159,5.23607531767159,76128.6127139323,0.0,1.0
2003-06-26,24.99,25.02,24.65,24.85,66091,5.30829704619119,5.31466955164881,5.23607531767159,5.278558687389,311138.219211954,0.0,1.0
2003-06-27,24.71,25.01,24.65,24.9,36523,5.24882032858681,5.31254538316294,5.23607531767159,5.28917952981836,171940.221516972,0.0,1.0
2003-06-30,24.62,25.01,24.58,24.99,68224,5.22970281221397,5.31254538316294,5.22120613827049,5.30829704619119,321179.795547296,0.0,1.0
2003-07-01,24.97,25.01,24.62,24.9,24491,5.30404870921945,5.31254538316294,5.22970281221397,5.28917952981836,115296.880463602,0.0,1.0
2003-07-02,24.99,25.0,24.71,24.97,40363,5.30829704619119,5.31042121467707,5.24882032858681,5.30404870921945,190017.883555281,0.0,1.0
2003-07-03,24.75,24.9,24.65,24.85,7979,5.29767620376184,5.32978333226949,5.27627145142341,5.31908095610027,37276.7686065394,0.19,1.0
2003-07-07,25.36,25.49,24.55,24.55,24619,5.42824519302627,5.45607137106623,5.25486669908498,5.25486669908498,115016.514140167,0.0,1.0
2003-07-08,26.28,26.3,25.37,25.45,49408,5.62516891453985,5.62944986500753,5.43038566826012,5.44750947013086,230827.244430617,0.0,1.0
2003-07-09,26.23,26.34,25.88,26.02,36864,5.61446653837063,5.6380117659429,5.53954990518612,5.56951655845992,172223.436259114,0.0,1.0
2003-07-10,25.36,26.14,25.35,25.98,23680,5.42824519302627,5.59520226126604,5.42610471779243,5.56095465752455,110629.637874778,0.0,1.0
2003-07-11,25.95,26.0372,25.519,25.65,26027,5.55453323182302,5.57319817586213,5.46227874924438,5.49031897480773,121594.492608397,0.0,1.0
2003-07-14,25.94,25.96,25.64,25.95,15744,5.55239275658918,5.55667370705686,5.48817849957388,5.55453323182302,73553.759235663,0.0,1.0
2003-07-15,25.88,26.09,25.29,25.94,31403,5.53954990518612,5.58449988509683,5.41326186638937,5.55239275658918,146710.410396184,0.0,1.0
2003-07-16,25.8,26.09,25.35,25.35,19584,5.52242610331537,5.58449988509683,5.42610471779243,5.42610471779243,91493.7005126541,0.0,1.0
2003-07-17,25.32,26.0,25.28,25.95,23339,5.4196832920909,5.56523560799224,5.41112139115553,5.55453323182302,109036.533714503,0.0,1.0
2003-07-18,25.21,25.51,25.17,25.31,21632,5.39613806451863,5.46035232153392,5.38757616358325,5.41754281685706,101061.669193716,0.0,1.0
2003-07-21,24.7,25.16,24.45,25.16,40192,5.28697382759262,5.38543568834941,5.23346194674655,5.38543568834941,187771.385365839,0.0,1.0
2003-07-22,25.3,25.35,24.65,24.68,16512,5.41540234162321,5.42610471779243,5.27627145142341,5.28269287712494,77141.7474910614,0.0,1.0
2003-07-23,25.62,25.8,24.95,25.0,31360,5.4838975491062,5.52242610331537,5.3404857084387,5.35118808460792,146509.52042876,0.0,1.0
2003-07-24,26.22,26.75,25.74,25.8,56832,5.61232606313679,5.72577125053047,5.50958325191231,5.52242610331537,265511.130899467,0.0,1.0
2003-07-25,26.65,26.65,26.05,26.5,35200,5.70436649819204,5.70436649819204,5.57593798416145,5.67225936968439,164449.461705751,0.0,1.0
2003-07-28,27.63,27.65,26.36,26.64,89728,5.91413307110867,5.91841402157636,5.64229271641059,5.7022260229582,419196.627839023,0.0,1.0
2003-07-29,29.6,29.65,27.26,27.7,61824,6.33580669217578,6.34650906834499,5.83493548745648,5.92911639774557,288833.054559555,0.0,1.0
2003-07-30,28.33,29.29,27.67,29.07,49792,6.06396633747769,6.26945195992664,5.92269497204405,6.22236150478209,232621.238558317,0.0,1.0
2003-07-31,27.849,28.95,27.67,28.15,59947,5.96100947872984,6.19667580197597,5.92269497204405,6.02543778326852,280063.973888484,0.0,1.0
2003-08-01,26.39,27.64,26.11,27.55,28928,5.64871414211212,5.91627354634252,5.58878083556451,5.89700926923793,135147.557619999,0.0,1.0
2003-08-04,26.0,26.7,25.55,26.3,35627,5.56523560799224,5.71506887436126,5.46891422246929,5.62944986500753,166444.345800874,0.0,1.0
2003-08-05,25.71,26.02,25.52,26.02,24363,5.50316182621078,5.56951655845992,5.46249279676776,5.56951655845992,113820.518055034,0.0,1.0
2003-08-06,25.51,26.12,25.5,25.51,11008,5.46035232153392,5.59092131079835,5.45821184630008,5.46035232153392,51427.8316607075,0.0,1.0
2003-08-07,25.51,25.95,25.29,25.5,15787,5.46035232153392,5.55453323182302,5.41326186638937,5.45821184630008,73754.6492030877,0.0,1.0
2003-08-08,25.42,25.93,25.25,25.93,16811,5.44108804442933,5.55025228135533,5.404699965454,5.55025228135533,78538.6335436187,0.0,1.0
2003-08-11,25.91,25.91,25.28,25.789,13824,5.54597133088765,5.54597133088765,5.41112139115553,5.52007158055815,64583.7885971676,0.0,1.0
2003-08-12,26.1,26.1,25.5,25.93,24619,5.58664036033067,5.58664036033067,5.45821184630008,5.55025228135533,115016.514140167,0.0,1.0
2003-08-13,25.9,26.3,25.72,25.72,15787,5.5438308556538,5.62944986500753,5.50530230144463,5.50530230144463,73754.6492030878,0.0,1.0
2003-08-14,26.1,26.12,25.49,25.99,37931,5.58664036033067,5.59092131079835,5.45607137106623,5.56309513275839,177208.310567069,0.0,1.0
2003-08-15,26.62,27.2,25.85,26.1,22571,5.69794507249051,5.82209263605342,5.53312847948459,5.58664036033067,105448.545459105,0.0,1.0
2003-08-18,27.78,27.9,26.09,26.915,20139,5.94624019961632,5.97192590242244,5.58449988509683,5.76108909188889,94086.5826503442,0.0,1.0
2003-08-19,28.82,29.0,27.5,27.88,32939,6.16884962393601,6.20737817814519,5.88630689306871,5.96764495195475,153886.386906981,0.0,1.0
2003-08-20,28.86,29.2,28.13,28.82,32811,6.17741152487138,6.25018768282205,6.02115683280083,6.16884962393601,153288.388864415,0.0,1.0
2003-08-21,28.6,29.23,28.55,29.16,32427,6.12175916879146,6.25660910852358,6.11105679262224,6.24162578188668,151494.394736715,0.0,1.0
2003-08-22,27.3,28.94,27.3,28.6,22144,5.84349738839185,6.19453532674213,5.84349738839185,6.12175916879146,103453.661363981,0.0,1.0
2003-08-25,27.3,27.77,26.5,26.81,22571,5.84349738839185,5.94409972438248,5.67225936968439,5.73861410193353,105448.545459105,0.0,1.0
2003-08-26,27.82,27.89,26.48,26.81,23424,5.95480210055169,5.9697854271886,5.66797841921671,5.73861410193353,109433.641789645,0.0,1.0
2003-08-27,27.49,27.62,26.81,27.38,18859,5.88416641783487,5.91199259587483,5.73861410193353,5.86062119026259,88106.6022246805,0.0,1.0
2003-08-28,27.49,27.98,27.2,27.42,15147,5.88416641783487,5.98904970429318,5.82209263605342,5.86918309119797,70764.6589902559,0.0,1.0
2003-08-29,27.01,27.89,26.96,27.45,9771,5.7814236066104,5.9697854271886,5.77072123044118,5.8756045168995,45648.7412024685,0.0,1.0
2003-09-02,28.05,28.05,26.85,26.91,24619,6.00403303093009,6.00403303093009,5.74717600286891,5.76001885427196,115016.514140167,0.0,1.0
2003-09-03,28.69,28.99,27.68,27.68,15403,6.14102344589605,6.20523770291134,5.92483544727789,5.92483544727789,71960.6550753886,0.0,1.0
2003-09-04,28.74,28.99,28.43,28.65,9259,6.15172582206526,6.20523770291134,6.08537108981613,6.13246154496068,43256.749032203,0.0,1.0
2003-09-05,27.81,28.86,27.712,28.44,18944,5.95266162531785,6.17741152487138,5.93168496802619,6.08751156504997,88503.7102998222,0.0,1.0
2003-09-08,28.89,29.01,27.9,27.9,17280,6.18383295057291,6.20951865337903,5.97192590242244,5.97192590242244,80729.7357464595,0.0,1.0
2003-09-09,28.19,28.9,27.72,28.19,23723,6.03399968420389,6.18597342580675,5.93339734821326,6.03399968420389,110830.527842202,0.0,1.0
2003-09-10,27.36,28.03,27.01,28.0,22912,5.85634023979491,5.9997520804624,5.7814236066104,5.99333065476087,107041.64961938,0.0,1.0
2003-09-11,27.29,27.65,27.12,27.48,16384,5.841356913158,5.91841402157636,5.80496883418267,5.88202594260103,76543.749448495,0.0,1.0
2003-09-12,27.35,27.85,27.0,27.1,15403,5.85419976456106,5.96122352625322,5.77928313137655,5.80068788371499,71960.6550753887,0.0,1.0
2003-09-15,27.45,27.82,27.23,27.82,10752,5.8756045168995,5.95480210055169,5.82851406175495,5.95480210055169,50231.8355755747,0.0,1.0
2003-09-16,27.98,28.0,27.47,27.54,16512,5.98904970429318,5.99333065476087,5.87988546736718,5.89486879400408,77141.7474910613,0.0,1.0
2003-09-17,27.87,28.17,27.65,27.65,10880,5.96550447672091,6.0297187337362,5.91841402157636,5.91841402157636,50829.8336181411,0.0,1.0
2003-09-18,28.92,28.93,27.8,27.8,15360,6.19025437627444,6.19239485150828,5.95052115008401,5.95052115008401,71759.765107964,0.0,1.0
2003-09-19,28.82,28.93,28.28,28.92,15531,6.16884962393601,6.19239485150828,6.05326396130848,6.19025437627444,72558.653117955,0.0,1.0
2003-09-22,29.0,29.0,28.4,28.82,19627,6.20737817814519,6.20737817814519,6.0789496641146,6.16884962393601,91694.5904800787,0.0,1.0
2003-09-23,29.17,29.18,28.68,28.99,27947,6.24376625712052,6.24590673235436,6.13888297066221,6.20523770291134,130564.463246893,0.0,1.0
2003-09-24,28.02,28.99,28.02,28.68,15744,5.99761160522856,6.20523770291134,5.99761160522856,6.13888297066221,73553.759235663,0.0,1.0
2003-09-25,26.75,28.57,26.74,28.07,52992,5.72577125053047,6.11533774308993,5.72363077529663,6.00831398139777,247571.189622476,0.0,1.0
2003-09-26,26.5,27.49,26.4,26.75,28843,5.67225936968439,5.88416641783487,5.65085461734596,5.72577125053047,134750.449544857,0.0,1.0
2003-09-29,27.819,27.89,26.07,26.9,32768,5.95458805302831,5.9697854271886,5.58021893462914,5.75787837903812,153087.49889699,0.0,1.0
2003-09-30,27.43,27.951,26.56,27.89,61739,5.87132356643181,5.98284232611504,5.68510222108745,5.9697854271886,288435.946484413,0.0,1.0
2003-10-01,28.86,28.88,26.92,27.12,41984,6.17741152487138,6.18169247533907,5.76215932950581,5.80496883418267,196143.357961768,0.0,1.0
2003-10-02,28.94,29.57,28.59,28.6,61568,6.19453532674213,6.32938526647425,6.11961869355762,6.12175916879146,287637.058474422,0.0,1.0
2003-10-03,29.84,29.9,29.2,29.5,27179,6.42998760246487,6.44291653196045,6.29207902117876,6.35672366865663,126131.092335093,0.2,1.0
2003-10-06,30.09,30.09,29.3,29.3,26027,6.48385814202976,6.48385814202976,6.31362723700472,6.31362723700472,120784.942058408,0.0,1.0
2003-10-07,29.949,30.1,29.61,29.885,22400,6.45347515771517,6.48601296361236,6.38042670606518,6.43968429958656,103952.922046657,0.0,1.0
2003-10-08,29.301,30.0,29.03,30.0,24192,6.31384271916298,6.4644647477864,6.25544705427464,6.4644647477864,112269.155810389,0.0,1.0
2003-10-09,29.33,30.0,28.59,29.3,20011,6.32009170175251,6.4644647477864,6.16063490464044,6.31362723700472,92866.1572801627,0.0,1.0
2003-10-10,29.25,29.31,28.61,29.0,14379,6.30285312909174,6.31578205858732,6.16494454780563,6.24898258952686,66729.4225941463,0.0,1.0
2003-10-13,30.13,30.15,29.39,29.72,25259,6.49247742836014,6.49678707152533,6.33302063124808,6.40412974347373,117220.841873951,0.0,1.0
2003-10-14,30.91,30.99,30.081,30.11,25003,6.66055351180259,6.67779208446335,6.48191880260543,6.48816778519495,116032.808479132,0.0,1.0
2003-10-15,30.05,31.07,29.5,31.0,11691,6.47523885569938,6.69503065712412,6.35672366865663,6.67994690604595,54255.0719485475,0.0,1.0
2003-10-16,30.44,30.8,30.12,30.48,31659,6.5592768974206,6.63685047439404,6.49032260677755,6.56789618375099,146921.676744424,0.0,1.0
2003-10-17,29.91,30.68,29.85,30.68,20352,6.44507135354304,6.61099261540289,6.43214242404747,6.61099261540289,94448.6548881053,0.0,1.0
2003-10-20,29.7,30.42,29.7,30.41,7211,6.39982010030854,6.55496725425541,6.39982010030854,6.55281243267282,33464.4875392161,0.0,1.0
2003-10-21,29.68,30.36,29.54,30.02,18048,6.39551045714335,6.54203832475984,6.36534295498701,6.46877439095159,83756.3543347348,0.0,1.0
2003-10-22,28.97,30.01,28.81,30.01,30763,6.24251812477907,6.466619569369,6.20804097945754,6.466619569369,142763.559862558,0.0,1.0
2003-10-23,28.9,29.329,28.3,28.81,24747,6.2274343737009,6.31987621959425,6.09814507874517,6.20804097945754,114844.775084313,0.0,1.0
2003-10-24,28.75,29.75,28.5,28.81,70528,6.19511204996197,6.41059420822152,6.14124151039708,6.20804097945754,327303.200272616,0.0,1.0
2003-10-27,29.39,29.66,28.985,29.07,38784,6.33302063124808,6.39120081397816,6.24575035715296,6.26406634060502,179987.059315068,0.0,1.0
2003-10-28,31.05,31.12,29.41,29.91,34560,6.69072101395893,6.7058047650371,6.33733027441327,6.44507135354304,160384.508300556,0.0,1.0
2003-10-29,32.0,32.0,30.71,30.71,39424,6.8954290643055,6.8954290643055,6.61745708015068,6.61745708015068,182957.142802116,0.0,1.0
2003-10-30,31.58,32.239,31.39,31.68,22187,6.80492655783649,6.94692930012953,6.76398494776717,6.82647477366244,102964.441136124,0.0,1.0
2003-10-31,30.78,32.0,30.78,31.97,29440,6.63254083122885,6.8954290643055,6.63254083122885,6.88896459955771,136623.840404177,0.0,1.0
2003-11-03,31.6,32.15,30.65,31.17,21248,6.80923620100168,6.92775138804443,6.60452815065511,6.71657887295007,98606.7717699715,0.0,1.0
2003-11-04,31.98,32.0,31.08,31.74,14123,6.89111942114031,6.8954290643055,6.69718547870671,6.83940370315801,65541.3891993273,0.0,1.0
2003-11-05,32.04,32.16,31.33,31.36,16000,6.90404835063588,6.92990620962702,6.7510560182716,6.75752048301939,74252.0871761833,0.0,1.0
2003-11-06,32.44,32.45,31.85,32.15,15019,6.9902412139397,6.99239603552229,6.86310674056656,6.92775138804443,69699.5060811936,0.0,1.0
2003-11-07,31.85,32.49,31.73,32.44,29952,6.86310674056656,7.00101532185267,6.83724888157542,6.9902412139397,138999.907193815,0.0,1.0
2003-11-10,31.25,31.99,31.25,31.99,22827,6.73381744561084,6.8932742427229,6.73381744561084,6.8932742427229,105934.524623171,0.0,1.0
2003-11-11,30.76,31.63,30.75,31.63,14208,6.62823118806366,6.81570066574946,6.62607636648106,6.81570066574946,65935.8534124508,0.0,1.0
2003-11-12,31.22,31.28,30.96,30.99,30123,6.72735298086305,6.74028191035862,6.67132761971557,6.67779208446335,139793.476375511,0.0,1.0
2003-11-13,31.08,31.45,30.6,31.095,15744,6.69718547870671,6.77691387726275,6.59375404274213,6.70041771108061,73064.0537813644,0.0,1.0
2003-11-14,30.66,31.62,30.58,31.6,12928,6.6066829722377,6.81354584416687,6.58944439957694,6.80923620100168,59995.6864383562,0.0,1.0
2003-11-17,30.095,30.55,29.76,30.5,24107,6.48493555282106,6.58297993482915,6.41274902980411,6.57220582691618,111874.691597266,0.0,1.0
2003-11-18,29.38,30.57,29.11,30.37,18432,6.33086580966548,6.58728957799434,6.27268562693541,6.54419314634243,85538.4044269633,0.0,1.0
2003-11-19,29.92,29.98,28.52,29.92,27947,6.44722617512564,6.46015510462121,6.14555115356227,6.44722617512564,129695.19251955,0.0,1.0
2003-11-20,29.99,29.99,29.32,29.97,122411,6.46230992620381,6.46230992620381,6.31793688016991,6.45800028303862,568079.515207736,0.0,1.0
2003-11-21,30.8,30.98,29.8,30.05,36224,6.63685047439404,6.67563726288076,6.42136831613449,6.47523885569938,168106.725366879,0.0,1.0
2003-11-24,31.65,31.68,30.24,30.88,76544,6.82001030891465,6.82647477366244,6.51618046576869,6.6540890470548,355221.985050861,0.0,1.0
2003-11-25,31.98,31.99,31.45,31.69,16128,6.89111942114031,6.8932742427229,6.77691387726275,6.82862959524504,74846.1038735927,0.0,1.0
2003-11-26,32.179,32.179,31.36,31.36,15787,6.93400037063396,6.93400037063396,6.75752048301939,6.75752048301939,73263.6062656503,0.0,1.0
2003-11-28,31.67,32.15,31.59,32.14,9728,6.82431995207985,6.92775138804443,6.80708137941908,6.92559656646183,45145.2690031194,0.0,1.0
2003-12-01,32.48,32.5,32.0,32.32,32171,6.99886050027008,7.00317014343527,6.8954290643055,6.96438335494855,149297.743534062,0.0,1.0
2003-12-02,32.42,32.9,32.08,32.49,24448,6.98593157077451,7.08936300673909,6.91266763696626,7.00101532185267,113457.189205208,0.0,1.0
2003-12-03,29.79,31.9,29.75,31.861,88107,6.4192134945519,6.87388084847954,6.41059420822152,6.86547704430742,408883.040301999,0.0,1.0
2003-12-04,30.39,31.0,29.8,30.4,49579,6.54850278950763,6.67994690604595,6.42136831613449,6.55065761109022,230084.014381749,0.0,1.0
2003-12-05,30.3,30.859,30.02,30.75,41728,6.52910939526427,6.64956392173135,6.46877439095159,6.62607636648106,193649.443355486,0.0,1.0
2003-12-08,31.33,31.35,29.9,30.75,30080,6.7510560182716,6.75536566143679,6.44291653196045,6.62607636648106,139593.923891225,0.0,1.0
2003-12-09,30.05,31.25,30.05,31.05,24107,6.47523885569938,6.73381744561084,6.47523885569938,6.69072101395893,111874.691597266,0.0,1.0
2003-12-10,29.8,30.43,29.8,29.9,53547,6.42136831613449,6.55712207583801,6.42136831613449,6.44291653196045,248498.532001443,0.0,1.0
2003-12-11,30.8,30.8,29.5,29.77,38187,6.63685047439404,6.63685047439404,6.35672366865663,6.41490385138671,177216.528312307,0.0,1.0
2003-12-12,30.8,31.1,30.22,30.9,44843,6.63685047439404,6.7014951218719,6.5118708226035,6.65839869021999,208105.396577599,0.0,1.0
2003-12-15,30.43,30.9,30.31,30.8,31403,6.55712207583801,6.65839869021999,6.53126421684686,6.63685047439404,145733.643349605,0.0,1.0
2003-12-16,30.93,31.089,30.02,30.02,37632,6.66486315496778,6.69912481813105,6.46877439095159,6.46877439095159,174640.909038383,0.0,1.0
2003-12-17,30.75,31.55,30.5,31.55,24363,6.62607636648106,6.7984620930887,6.57220582691618,6.7984620930887,113062.724992085,0.0,1.0
2003-12-18,31.16,31.64,30.51,30.51,49963,6.71442405136748,6.81785548733206,6.57436064849877,6.57436064849877,231866.064473978,0.0,1.0
2003-12-19,31.79,31.8,31.03,31.03,37163,6.85017781107099,6.85233263265359,6.68641137079374,6.68641137079374,172464.394733031,0.0,1.0
2003-12-22,31.79,31.97,31.3,31.3,19968,6.85017781107099,6.88896459955771,6.74459155352381,6.74459155352381,92666.6047958768,0.0,1.0
2003-12-23,32.45,32.45,31.6,31.6,37248,6.99239603552229,6.99239603552229,6.80923620100168,6.80923620100168,172858.858946155,0.0,1.0
2003-12-24,32.3,32.44,32.08,32.44,12587,6.96007371178336,6.9902412139397,6.91266763696626,6.9902412139397,58413.1888304137,0.0,1.0
2003-12-26,32.49,32.67,32.02,32.02,9259,7.00101532185267,7.03980211033939,6.89973870747069,6.89973870747069,42968.7546977676,0.0,1.0
2003-12-29,32.98,33.004,32.54,32.67,21632,7.10660157939985,7.11177315119808,7.01178942976565,7.03980211033939,100388.8218622,0.0,1.0
2003-12-30,32.98,33.0,32.56,32.56,27392,7.10660157939985,7.11091122256504,7.01609907293084,7.01609907293084,127119.573245626,0.0,1.0
2003-12-31,32.47,32.98,32.4,32.97,32384,6.99670567868748,7.10660157939985,6.98162192760931,7.10444675781726,150286.224444595,0.0,1.0
2004-01-02,32.49,32.99,32.31,32.409,20992,7.00101532185267,7.10875640098245,6.96222853336596,6.98356126703365,97418.7383751526,0.0,1.0
2004-01-05,32.8,33.34,32.3,32.67,41771,7.06781479091313,7.18417515637329,6.96007371178336,7.03980211033939,193848.995839772,0.0,1.0
2004-01-06,33.41,33.8,32.66,33.0,42411,7.19925890745146,7.28329694917268,7.0376472887568,7.11091122256504,196819.079326819,0.0,1.0
2004-01-07,33.43,33.74,32.96,33.71,24448,7.20356855061665,7.27036801967711,7.10229193623466,7.26390355492932,113457.189205208,0.0,1.0
2004-01-08,33.13,33.57,32.87,33.57,28459,7.13892390313878,7.23373605277298,7.0828985419913,7.23373605277298,132071.259309188,0.0,1.0
2004-01-09,32.53,33.3,32.4,33.11,55808,7.05273103983497,7.21967241397185,7.02454613251315,7.17847908788613,257408.687463925,0.2,1.0
2004-01-12,32.669,33.0,32.35,32.91,44971,7.08286720997136,7.15463032015229,7.01370578354323,7.13511769200641,207424.134244914,0.0,1.0
2004-01-13,32.54,32.94,32.05,32.67,24363,7.05489910962895,7.14162190138837,6.94866368972366,7.08308401695076,112371.843690575,0.0,1.0
2004-01-14,32.49,32.6,32.151,32.49,16939,7.04405876065902,7.06790752839286,6.97056119464291,7.04405876065902,78129.4036150986,0.0,1.0
2004-01-15,32.4,32.48,31.57,32.41,19371,7.02454613251315,7.04189069086504,6.84459633961235,7.02671420230714,89346.7546743064,0.0,1.0
2004-01-16,31.52,32.5,31.52,32.5,26752,6.83375599064243,7.04622683045301,6.83375599064243,7.04622683045301,123390.861651285,0.0,1.0
2004-01-20,32.4,32.4,31.819,31.819,31147,7.02454613251315,7.02454613251315,6.89858127748259,6.89858127748259,143662.349276786,0.0,1.0
2004-01-21,32.7,32.75,32.14,32.24,37547,7.08958822633272,7.10042857530265,6.96817631786953,6.98985701580938,173181.694169438,0.0,1.0
2004-01-22,32.27,32.91,32.0,32.5,33664,6.99636122519134,7.13511769200641,6.93782334075373,7.04622683045301,155271.754135349,0.0,1.0
2004-01-23,31.95,32.89,31.84,32.42,32171,6.9269829917838,7.13078155241844,6.90313422404996,7.02888227210112,148385.44445961,0.0,1.0
2004-01-26,32.5,32.5,31.96,32.04,44203,7.04622683045301,7.04622683045301,6.92915106157779,6.94649561992967,203881.812857796,0.0,1.0
2004-01-27,31.76,32.59,31.71,32.41,50987,6.88578966569808,7.06573945859888,6.87494931672815,7.02671420230714,235172.318444007,0.0,1.0
2004-01-28,31.34,32.28,31.17,31.76,26539,6.79473073435069,6.99852929498533,6.75787354785293,6.88578966569808,122408.420954076,0.0,1.0
2004-01-29,31.2,31.99,31.04,31.72,23424,6.76437775723489,6.93565527095974,6.72968864053112,6.87711738652214,108040.802307106,0.0,1.0
2004-01-30,30.8,31.81,30.43,31.68,83584,6.67765496547547,6.89663001466801,6.597436383098,6.86844510734619,385522.644298034,0.0,1.0
2004-02-02,30.88,31.0,30.5,30.8,31019,6.69499952382735,6.72101636135518,6.6126128716559,6.67765496547547,143071.962378933,0.0,1.0
2004-02-03,30.31,31.07,30.27,31.07,11819,6.57141954557017,6.73619284991308,6.56274726639423,6.73619284991308,54513.9277009771,0.0,1.0
2004-02-04,29.51,30.52,29.5,30.52,50603,6.39797396205133,6.61694901124387,6.39580589225735,6.61694901124387,233401.157750448,0.0,1.0
2004-02-05,30.48,30.52,29.72,30.05,33792,6.60827673206793,6.61694901124387,6.44350342772503,6.51504973092655,155862.141033202,0.0,1.0
2004-02-06,31.599,31.84,30.38,30.53,52011,6.85088374201491,6.90313422404996,6.58659603412807,6.61911708103786,239895.413626831,0.0,1.0
2004-02-09,31.31,31.82,30.9,31.57,27563,6.78822652496873,6.89879808446199,6.69933566341532,6.84459633961235,127131.516136901,0.0,1.0
2004-02-10,32.34,32.34,31.23,31.4,39211,7.01153771374924,7.01153771374924,6.77088196661684,6.8077391531146,180856.723841527,0.0,1.0
2004-02-11,32.2,32.4,31.64,31.93,32384,6.98118473663344,7.02454613251315,6.85977282817025,6.92264685219583,149367.885156819,0.0,1.0
2004-02-12,31.868,32.4,31.6,32.4,23680,6.90920481947312,7.02454613251315,6.85110054899431,7.02454613251315,109221.576102812,0.0,1.0
2004-02-13,31.86,32.0,31.56,31.84,26112,6.90747036363793,6.93782334075373,6.84242826981837,6.90313422404996,120438.92716202,0.0,1.0
2004-02-17,32.6,32.6,31.635,31.98,57387,7.06790752839286,7.06790752839286,6.85868879327326,6.93348720116576,264691.663336659,0.0,1.0
2004-02-18,32.0,32.5,31.72,32.5,62891,6.93782334075373,7.04622683045301,6.87711738652214,7.04622683045301,290078.299944339,0.0,1.0
2004-02-19,31.64,32.0,31.64,31.99,42027,6.85977282817025,6.93782334075373,6.85977282817025,6.93565527095974,193845.235594294,0.0,1.0
2004-02-20,31.75,32.0,31.45,31.63,36352,6.88362159590409,6.93782334075373,6.81857950208453,6.85760475837627,167669.878990263,0.0,1.0
2004-02-23,31.3,31.85,31.06,31.85,49280,6.78605845517474,6.90530229384395,6.73402478011909,6.90530229384395,227298.95567342,0.0,1.0
2004-02-24,32.02,32.35,31.01,31.35,81963,6.9421594803417,7.01370578354323,6.72318443114916,6.79689880414467,378045.947724442,0.0,1.0
2004-02-25,32.5,32.5,31.66,32.09,28800,7.04622683045301,7.04622683045301,6.86410896775822,6.9573359688996,132837.052016934,0.0,1.0
2004-02-26,32.49,32.63,32.03,32.2,30379,7.04405876065902,7.07441173777482,6.94432755013569,6.98118473663344,140120.027889668,0.0,1.0
2004-02-27,32.31,32.49,31.65,32.27,29611,7.00503350436728,7.04405876065902,6.86194089796424,6.99636122519134,136577.706502549,0.0,1.0
2004-03-01,32.4,32.49,32.17,32.35,49323,7.02454613251315,7.04405876065902,6.97468052725149,7.01370578354323,227497.288771917,0.0,1.0
2004-03-02,32.19,32.389,32.06,32.06,17792,6.97901666683946,7.02216125573977,6.95083175951765,6.95083175951765,82063.7788015723,0.0,1.0
2004-03-03,31.65,32.11,31.65,32.11,27392,6.86194089796424,6.96167210848757,6.86194089796424,6.96167210848757,126342.79614055,0.0,1.0
2004-03-04,32.45,32.45,31.05,31.63,21803,7.03538648148308,7.03538648148308,6.73185671032511,6.85760475837627,100564.105733514,0.0,1.0
2004-03-05,32.11,32.5,31.97,32.4,24960,6.96167210848757,7.04622683045301,6.93131913137177,7.02454613251315,115125.445081343,0.0,1.0
2004-03-08,31.76,32.22,31.11,32.11,34731,6.88578966569808,6.98552087622141,6.74486512908902,6.96167210848757,160193.182416671,0.0,1.0
2004-03-09,31.56,31.95,31.32,31.75,20523,6.84242826981837,6.9269829917838,6.79039459476271,6.88362159590409,94660.2367549836,0.0,1.0
2004-03-10,31.0,31.97,31.0,31.69,29952,6.72101636135518,6.93131913137177,6.72101636135518,6.87061317714018,138150.534097611,0.0,1.0
2004-03-11,30.67,31.73,29.75,30.86,99371,6.64947005815365,6.87928545631612,6.45000763710698,6.69066338423938,458338.565832456,0.0,1.0
2004-03-12,31.94,31.95,30.45,30.45,20992,6.92481492198982,6.9269829917838,6.60177252268597,6.60177252268597,96823.4512478983,0.0,1.0
2004-03-15,30.4,31.52,30.35,31.16,28203,6.59093217371604,6.83375599064243,6.58009182474612,6.75570547805895,130083.450626166,0.0,1.0
2004-03-16,30.9,31.13,30.549,30.55,47744,6.69933566341532,6.74920126867699,6.62323641364643,6.62345322062583,220214.312899183,0.0,1.0
2004-03-17,31.8,31.83,30.81,31.5,28928,6.89446194487402,6.90096615425598,6.67982303526945,6.82941985105445,133427.438914787,0.0,1.0
2004-03-18,31.39,31.8,30.96,31.8,28544,6.80557108332061,6.89446194487402,6.71234408217923,6.89446194487402,131656.278221228,0.0,1.0
2004-03-19,31.0,32.05,30.98,32.05,32811,6.72101636135518,6.94866368972366,6.71668022176721,6.94866368972366,151337.378948875,0.0,1.0
2004-03-22,31.18,31.53,30.75,31.46,38912,6.76004161764692,6.83592406043641,6.66681461650554,6.82074757187851,179477.616947324,0.0,1.0
2004-03-23,31.01,31.37,30.75,30.75,10411,6.72318443114916,6.80123494373264,6.66681461650554,6.66681461650554,48019.6718245936,0.0,1.0
2004-03-24,31.0,31.4,30.75,31.15,38059,6.72101636135518,6.8077391531146,6.66681461650554,6.75353740826496,175543.24176085,0.0,1.0
2004-03-25,31.75,31.76,31.03,31.05,26539,6.88362159590409,6.88578966569808,6.72752057073713,6.73185671032511,122408.420954077,0.0,1.0
2004-03-26,31.2,31.75,31.01,31.061,113024,6.76437775723489,6.88362159590409,6.72318443114916,6.73424158709849,521311.630804233,0.0,1.0
2004-03-29,31.75,31.79,31.22,31.44,61952,6.88362159590409,6.89229387508003,6.76871389682286,6.81641143229054,285747.258560871,0.0,1.0
2004-03-30,31.6,31.88,31.05,31.05,22400,6.85110054899431,6.9118065032259,6.73185671032511,6.73185671032511,103317.707124282,0.0,1.0
2004-03-31,32.25,32.25,31.41,31.8,30379,6.99202508560337,6.99202508560337,6.80990722290858,6.89446194487402,140120.027889668,0.0,1.0
2004-04-01,32.26,32.4,31.81,31.81,36779,6.99419315539735,7.02454613251315,6.89663001466801,6.89663001466801,169639.37278232,0.0,1.0
2004-04-02,32.49,32.5,31.88,32.39,38784,7.04405876065902,7.04622683045301,6.9118065032259,7.02237806271917,178887.230049471,0.0,1.0
2004-04-05,32.36,32.4,31.82,31.821,29952,7.01587385333721,7.02454613251315,6.89879808446199,6.89901489144139,138150.534097611,0.0,1.0
2004-04-06,31.84,32.4,31.77,31.81,27648,6.90313422404996,7.02454613251315,6.88795773549206,6.89663001466801,127523.569936256,0.0,1.0
2004-04-07,32.24,32.33,31.6,32.125,12544,6.98985701580938,7.00936964395525,6.85110054899431,6.96492421317855,57857.9159895978,0.0,1.0
2004-04-08,32.12,32.5,32.1,32.5,17408,7.00936964395525,7.09229493862222,7.00500515476226,7.09229493862222,79771.0762025792,0.21,1.0
2004-04-12,32.08,32.45,32.0,32.05,23211,7.00064066556926,7.08138371563973,6.98318270879726,6.99409393177976,106362.962416019,0.0,1.0
2004-04-13,31.69,32.4,31.69,32.01,44160,6.91553312630579,7.07047249265723,6.91553312630579,6.98536495339376,202360.450660955,0.0,1.0
2004-04-14,31.49,31.885,31.26,31.885,57771,6.87188823437581,6.95808689593752,6.82169660865633,6.95808689593752,264732.010759375,0.0,1.0
2004-04-15,30.98,32.02,30.81,31.74,45184,6.76059375995435,6.98754719799026,6.72349560181387,6.92644434928829,207052.866908165,0.0,1.0
2004-04-16,30.8,31.69,30.8,31.3,46763,6.72131335721737,6.91553312630579,6.72131335721737,6.83042558704232,214288.536101862,0.0,1.0
2004-04-19,31.22,31.34,30.75,31.05,27307,6.81296763027033,6.83915456542832,6.71040213423487,6.77586947212985,125132.627404862,0.0,1.0
2004-04-20,30.69,31.65,30.62,31.01,32512,6.69730866665588,6.90680414791979,6.68203295448038,6.76714049374385,148984.215848935,0.0,1.0
2004-04-21,31.31,31.32,30.61,30.61,21419,6.83260783163882,6.83479007623532,6.67985070988388,6.67985070988388,98151.233983401,0.0,1.0
2004-04-22,31.87,32.0,30.84,31.35,31403,6.95481352904278,6.98318270879726,6.73004233560336,6.84133681002482,143902.292393704,0.0,1.0
2004-04-23,31.49,31.9,31.34,31.9,17408,6.87188823437581,6.96136026283227,6.83915456542832,6.96136026283227,79771.0762025792,0.0,1.0
2004-04-26,31.05,31.63,30.9,31.2,40192,6.77586947212985,6.9024396587268,6.74313580318236,6.80860314107733,184177.337703014,0.0,1.0
2004-04-27,31.65,31.66,31.11,31.26,40448,6.90680414791979,6.90898639251629,6.78896293970884,6.82169660865633,185350.441764816,0.0,1.0
2004-04-28,31.31,31.83,30.91,31.26,31232,6.83260783163882,6.94608455065678,6.74531804777886,6.82169660865633,143118.695539922,0.0,1.0
2004-04-29,31.28,32.0,30.95,31.84,36352,6.82606109784933,6.98318270879726,6.75404702616485,6.94826679525328,166580.776775974,0.0,1.0
2004-04-30,30.7,31.85,30.65,31.85,50347,6.69949091125238,6.95044903984978,6.68857968826988,6.95044903984978,230711.992967099,0.0,1.0
2004-05-03,31.15,31.85,30.61,31.85,19243,6.79769191809484,6.95044903984978,6.67985070988388,6.95044903984978,88179.8494580785,0.0,1.0
2004-05-04,31.38,31.88,31.01,31.33,23424,6.84788354381432,6.95699577363927,6.76714049374385,6.83697232083182,107339.021654941,0.0,1.0
2004-05-05,31.62,31.9,31.38,31.38,20608,6.9002574141303,6.96136026283227,6.84788354381432,6.84788354381432,94434.8769751121,0.0,1.0
2004-05-06,32.15,32.15,31.5,31.85,52608,7.01591637774475,7.01591637774475,6.87407047897231,6.95044903984978,241072.884700442,0.0,1.0
2004-05-07,31.55,32.2,31.55,31.9,53931,6.8849817019548,7.02682760072725,6.8849817019548,6.96136026283227,247135.449832336,0.0,1.0
2004-05-10,31.0,31.63,30.91,31.5,112128,6.76495824914735,6.9024396587268,6.74531804777886,6.87407047897231,513819.579069554,0.0,1.0
2004-05-11,31.3,31.69,30.76,30.76,46464,6.83042558704232,6.91553312630579,6.71258437883137,6.71258437883137,212918.387217178,0.0,1.0
2004-05-12,31.93,32.1,31.15,31.15,71723,6.96790699662177,7.00500515476226,6.79769191809484,6.79769191809484,328666.182127619,0.0,1.0
2004-05-13,31.7,32.11,31.63,31.72,33280,6.91771537090229,7.00718739935876,6.9024396587268,6.92207986009529,152503.528034343,0.0,1.0
2004-05-14,31.76,32.25,31.34,31.715,25771,6.93080883848129,7.03773882370974,6.83915456542832,6.92098873779704,118094.003034046,0.0,1.0
2004-05-17,31.7,32.25,31.49,31.52,41003,6.91771537090229,7.03773882370974,6.87188823437581,6.87843496816531,187893.694711303,0.0,1.0
2004-05-18,32.0,32.28,31.6,31.765,45568,6.98318270879726,7.04428555749924,6.8958929249373,6.93189996077953,208812.523000869,0.0,1.0
2004-05-19,32.3,32.49,32.01,32.18,36864,7.04865004669224,7.09011269402572,6.98536495339376,7.02246311153425,168926.984899579,0.0,1.0
2004-05-20,32.34,32.48,32.06,32.08,59563,7.05737902507824,7.08793044942922,6.99627617637626,7.00064066556926,272943.739191993,0.0,1.0
2004-05-21,26.5,26.99,25.82,26.5,55339,7.22868522590342,7.36234770743899,7.04319443520099,7.22868522590342,202870.0177378,0.0,1.25
2004-05-24,26.4,26.82,26.06,26.62,73013,7.20140716844718,7.31597500976338,7.10866177309597,7.26141889485091,267662.021451237,0.0,1.0
2004-05-25,26.94,27.2,26.5,26.5,73440,7.34870867871087,7.41963162809709,7.22868522590342,7.22868522590342,269227.382183705,0.0,1.0
2004-05-26,26.95,27.19,26.8,26.8,38880,7.3514364844565,7.41690382235147,7.31051939827214,7.31051939827214,142532.14350902,0.0,1.0
2004-05-27,26.65,27.2,26.52,26.9,42400,7.26960231208778,7.41963162809709,7.23414083739467,7.33779745572838,155436.288188849,0.0,1.0
2004-05-28,26.42,26.8,26.4,26.68,56853,7.20686277993843,7.31051939827214,7.20140716844718,7.27778572932465,208420.266330204,0.0,1.0
2004-06-01,26.68,26.72,26.26,26.6,44853,7.27778572932465,7.28869695230714,7.16321788800844,7.25596328335966,164428.864012605,0.0,1.0
2004-06-02,26.58,26.8,26.53,26.8,50080,7.25050767186841,7.31051939827214,7.23686864314029,7.31051939827214,183590.785672112,0.0,1.0
2004-06-03,26.29,26.7,26.29,26.43,54453,7.17140130524532,7.2832413408159,7.17140130524532,7.20959058568405,199621.985866684,0.0,1.0
2004-06-04,26.74,27.0,26.57,26.63,40533,7.29415256379839,7.36507551318462,7.24777986612279,7.26414670059653,148591.959178269,0.0,1.0
2004-06-07,27.09,27.24,26.71,26.71,32960,7.38962576489523,7.43054285107959,7.28596914656152,7.28596914656152,120829.718365671,0.0,1.0
2004-06-08,27.38,27.55,26.83,26.85,73813,7.46873213151832,7.51510482919393,7.31870281550901,7.32415842700026,270594.781605744,0.0,1.0
2004-06-09,26.8,27.45,26.73,27.34,51200,7.31051939827214,7.48782677173769,7.29142475805277,7.45782090853583,187696.649888422,0.0,1.0
2004-06-10,27.16,27.25,26.6,26.6,58080,7.4087204051146,7.43327065682521,7.25596328335966,7.25596328335966,212918.387217178,0.0,1.0
2004-06-14,26.65,27.2,26.24,27.1,62080,7.26960231208778,7.41963162809709,7.1577622765172,7.39235357064086,227582.187989711,0.0,1.0
2004-06-15,27.0,27.25,26.65,26.81,70773,7.36507551318462,7.43327065682521,7.26960231208778,7.31324720401776,259450.293018618,0.0,1.0
2004-06-16,27.27,27.41,26.85,26.98,61973,7.43872626831646,7.4769155487552,7.32415842700026,7.35961990169337,227189.931319046,0.0,1.0
2004-06-17,26.78,27.45,26.78,27.45,33600,7.30506378678089,7.48782677173769,7.30506378678089,7.48782677173769,123175.926489277,0.0,1.0
2004-06-18,26.63,27.06,26.51,26.55,115413,7.26414670059653,7.38144234765836,7.23141303164904,7.24232425463154,423098.309640086,0.0,1.0
2004-06-21,26.75,27.0,26.49,26.57,91253,7.29688036954402,7.36507551318462,7.22595742015779,7.24777986612279,334528.952973987,0.0,1.0
2004-06-22,26.75,26.75,26.5,26.75,55573,7.29688036954402,7.29688036954402,7.22868522590342,7.29688036954402,203727.850082993,0.0,1.0
2004-06-23,26.79,26.96,26.51,26.74,77973,7.30779159252651,7.35416429020212,7.23141303164904,7.29415256379839,285845.134409178,0.0,1.0
2004-06-24,26.91,27.1,26.69,27.0,24640,7.340525261474,7.39235357064086,7.28051353507027,7.36507551318462,90329.0127588029,0.0,1.0
2004-06-25,27.24,27.255,26.61,26.61,134613,7.43054285107959,7.43463455969803,7.25869108910528,7.25869108910528,493484.553348244,0.0,1.0
2004-06-28,27.13,27.24,26.77,27.1,42400,7.40053698787773,7.43054285107959,7.30233598103526,7.39235357064086,155436.288188849,0.0,1.0
2004-06-29,28.0,28.0,27.1,27.22,145653,7.63785608774701,7.63785608774701,7.39235357064086,7.42508723958834,533956.643480435,0.0,1.0
2004-06-30,28.17,28.25,27.84,28.0,92533,7.68422878542262,7.70605123138761,7.59421119581703,7.63785608774701,339221.369221197,0.0,1.0
2004-07-01,27.75,28.3,27.58,27.87,70613,7.56966094410641,7.71969026011573,7.5232882464308,7.6023946130539,258863.740987717,0.0,1.0
2004-07-02,28.0,28.16,27.79,27.79,79840,7.63785608774701,7.68150097967699,7.58057216708891,7.58057216708891,292689.463419757,0.0,1.0
2004-07-06,27.7,28.29,27.7,28.04,219253,7.55602191537829,7.7169624543701,7.55602191537829,7.6487673107295,803770.577695041,0.0,1.0
2004-07-07,28.04,28.15,27.64,28.05,44533,7.6487673107295,7.67877317393137,7.53965508090455,7.65149511647513,163255.759950802,0.0,1.0
2004-07-08,27.9,28.29,27.72,27.72,89973,7.61057803029077,7.7169624543701,7.56147752686954,7.56147752686954,329836.536726777,0.0,1.0
2004-07-09,27.63,28.0,27.59,28.0,15413,7.58329997283453,7.68484977341176,7.57232161601537,7.68484977341176,56157.766608937,0.17,1.0
2004-07-12,28.03,28.4,27.55,27.55,49280,7.69308354102613,7.79463334160335,7.56134325919621,7.56134325919621,179553.282196095,0.0,1.0
2004-07-13,27.83,28.28,27.83,28.02,36480,7.63819175693033,7.76169827114587,7.63819175693033,7.69033895182134,132916.066041265,0.0,1.0
2004-07-14,27.8,28.34,27.52,28.01,43413,7.62995798931596,7.77816580637461,7.55310949158184,7.68759436261655,158176.676947628,0.0,1.0
2004-07-15,28.09,28.39,27.95,28.15,36053,7.70955107625487,7.79188875239856,7.67112682738781,7.7260186114836,131360.2776586,0.0,1.0
2004-07-16,27.59,28.45,27.58,28.05,30880,7.57232161601537,7.8083562876273,7.56957702681058,7.69857271943571,112512.283973527,0.0,1.0
2004-07-19,28.1,28.2,27.56,28.05,26613,7.71229566545966,7.73974155750756,7.564087848401,7.69857271943571,96965.3307444132,0.0,1.0
2004-07-20,28.45,28.45,27.85,28.1,30240,7.8083562876273,7.8083562876273,7.64368093533991,7.71229566545966,110180.423165786,0.0,1.0
2004-07-21,27.25,28.62,27.25,28.45,60213,7.47900558305251,7.85501430410873,7.47900558305251,7.8083562876273,219388.023150842,0.0,1.0
2004-07-22,27.44,27.74,27.02,27.08,60800,7.53115277794352,7.61349045408722,7.41588003134235,7.43234756657108,221526.776735442,0.0,1.0
2004-07-23,27.26,27.61,26.87,27.1,174080,7.4817501722573,7.57781079442495,7.3747111932705,7.43783674498067,634266.139705688,0.0,1.0
2004-07-26,26.68,27.34,26.51,27.34,61600,7.32256399837949,7.50370688589562,7.27590598189806,7.50370688589562,224441.602745119,0.0,1.0
2004-07-27,26.96,27.05,26.55,26.55,93440,7.39941249611361,7.42411379895672,7.28688433871722,7.28688433871722,340451.677930258,0.0,1.0
2004-07-28,26.55,27.04,26.54,26.95,96213,7.28688433871722,7.42136920975193,7.28413974951243,7.39666790690882,350555.193586301,0.0,1.0
2004-07-29,27.0,27.0,26.51,26.85,46453,7.41039085293277,7.41039085293277,7.27590598189806,7.36922201486092,169253.0157844,0.0,1.0
2004-07-30,26.45,26.88,26.43,26.8,35253,7.25943844666932,7.37745578247529,7.25394926825974,7.35549906883697,128445.451648923,0.0,1.0
2004-08-02,26.89,26.99,26.2,26.2,39040,7.38020037168008,7.40764626372798,7.19082371654957,7.19082371654957,142243.509272231,0.0,1.0
2004-08-03,26.58,26.98,26.52,26.62,75573,7.29511810633159,7.40490167452319,7.27865057110285,7.30609646315075,275352.682536638,0.0,1.0
2004-08-04,26.58,26.9,26.21,26.49,27680,7.29511810633159,7.38294496088487,7.19356830575436,7.27041680348848,100852.97993482,0.0,1.0
2004-08-05,26.12,26.74,26.01,26.48,72373,7.16886700291125,7.33903153360823,7.13867652165856,7.26767221428369,263693.37849793,0.0,1.0
2004-08-06,25.98,26.52,25.86,25.98,31840,7.13044275404419,7.27865057110285,7.09750768358672,7.13044275404419,116010.07518514,0.0,1.0
2004-08-09,25.95,26.085,25.75,26.0,26400,7.12220898642982,7.15926094069449,7.06731720233403,7.13593193245377,96189.2583193368,0.0,1.0
2004-08-10,26.89,26.89,26.02,26.02,41973,7.38020037168008,7.38020037168008,7.14142111086335,7.14142111086335,152929.990130209,0.0,1.0
2004-08-11,26.92,27.0,26.22,26.71,55413,7.38843413929445,7.41039085293277,7.19631289495915,7.33079776599386,201899.067092781,0.0,1.0
2004-08-12,26.96,27.16,26.57,26.57,93813,7.39941249611361,7.4543042802094,7.2923735171268,7.2923735171268,341810.71555727,0.0,1.0
2004-08-13,27.31,27.37,26.75,27.2,81600,7.49547311828125,7.51194065350999,7.34177612281302,7.46528263702856,297312.252987041,0.0,1.0
2004-08-16,27.42,27.65,26.98,27.45,31040,7.52566359953394,7.58878915124411,7.40490167452319,7.53389736714831,113095.249175463,0.0,1.0
2004-08-17,27.39,27.6,27.08,27.55,12480,7.51742983191957,7.57506620522016,7.43234756657108,7.56134325919621,45471.2857509592,0.0,1.0
2004-08-18,27.66,27.72,26.77,27.0,40213,7.5915337404489,7.60800127567764,7.3472653012226,7.41039085293277,146517.37290892,0.0,1.0
2004-08-19,27.56,27.73,27.26,27.63,39573,7.564087848401,7.61074586488243,7.4817501722573,7.58329997283453,144185.512101179,0.0,1.0
2004-08-20,27.8,27.82,27.56,27.74,32373,7.62995798931596,7.63544716772554,7.564087848401,7.61349045408722,117952.078014087,0.0,1.0
2004-08-23,27.7,27.92,27.47,27.9,41333,7.60251209726806,7.66289305977344,7.53938654555789,7.65740388136386,150598.129322468,0.0,1.0
2004-08-24,27.95,27.99,27.64,27.92,26240,7.67112682738781,7.68210518420697,7.58604456203932,7.66289305977344,95606.2931174013,0.0,1.0
2004-08-25,28.3,28.3,27.7,27.7,41973,7.76718744955545,7.76718744955545,7.60251209726806,7.60251209726806,152929.990130209,0.0,1.0
2004-08-26,27.88,28.3,27.55,28.3,28480,7.65191470295428,7.76718744955545,7.56134325919621,7.76718744955545,103767.805944497,0.0,1.0
2004-08-27,28.16,28.3,27.77,27.82,30133,7.7287632006884,7.76718744955545,7.62172422170159,7.63544716772554,109790.565186991,0.0,1.0
2004-08-30,27.92,28.16,27.9,27.98,25600,7.66289305977344,7.7287632006884,7.65740388136386,7.67936059500218,93274.4323096599,0.0,1.0
2004-08-31,28.18,28.34,27.85,28.22,26133,7.73425237909798,7.77816580637461,7.64368093533991,7.74523073591713,95216.435138607,0.0,1.0
2004-09-01,28.47,28.93,28.13,28.38,60373,7.81384546603688,7.94009656945722,7.72052943307403,7.78914416319377,219970.988352777,0.0,1.0
2004-09-02,29.1,29.15,28.23,28.38,52800,7.98675458593865,8.0004775319626,7.74797532512193,7.78914416319377,192378.516638673,0.0,1.0
2004-09-03,28.78,29.36,28.59,29.05,31840,7.89892773138537,8.05811390526319,7.84678053649436,7.9730316399147,116010.075185139,0.0,1.0
2004-09-07,29.2,29.37,28.78,28.78,26453,8.01420047798655,8.06085849446798,7.89892773138537,7.89892773138537,96382.3655424778,0.0,1.0
2004-09-08,28.89,29.6,28.78,28.78,40000,7.92911821263806,8.12398404617814,7.89892773138537,7.89892773138537,145741.300483844,0.0,1.0
2004-09-09,29.83,30.1,29.2,29.2,107733,8.18710959788831,8.26121350641764,8.01420047798655,8.01420047798655,392528.688125648,0.0,1.0
2004-09-10,29.88,30.35,29.64,29.99,84053,8.20083254391226,8.32982823653739,8.1349624029973,8.23102302516495,306249.838239213,0.0,1.0
2004-09-13,30.1,30.15,29.71,30.15,42613,8.26121350641764,8.27493645244159,8.15417452743083,8.27493645244159,155261.850937951,0.0,1.0
2004-09-14,29.7,30.17,29.63,29.71,29600,8.15142993822604,8.28042563085117,8.13221781379251,8.15417452743083,107848.562358044,0.0,1.0
2004-09-15,29.48,30.0,29.31,30.0,52373,8.09104897572066,8.23376761436974,8.04439095923924,8.23376761436974,190822.728256009,0.0,1.0
2004-09-16,30.05,30.08,29.63,29.63,50133,8.24749056039369,8.25572432800806,8.13221781379251,8.13221781379251,182661.215428913,0.0,1.0
2004-09-17,29.94,30.25,29.54,30.25,83840,8.217300079141,8.30238234448949,8.1075165109494,8.30238234448949,305473.765814136,0.0,1.0
2004-09-20,29.71,30.1,29.38,29.75,29173,8.15417452743083,8.26121350641764,8.06360308367277,8.16515288424999,106292.773975379,0.0,1.0
2004-09-21,30.0,30.0,29.66,29.69,16640,8.23376761436974,8.23376761436974,8.14045158140688,8.14868534902125,60628.3810012789,0.0,1.0
2004-09-22,29.34,29.79,29.05,29.77,33280,8.0526247268536,8.17613124106915,7.9730316399147,8.17064206265957,121256.762002558,0.0,1.0
2004-09-23,29.0,29.5,29.0,29.5,39200,7.95930869389075,8.09653815413024,7.95930869389075,8.09653815413024,142826.474474167,0.0,1.0
2004-09-24,28.86,29.25,28.6,29.0,39253,7.92088444502369,8.0279234240105,7.84952512569915,7.95930869389075,143019.581697308,0.0,1.0
2004-09-27,28.55,29.01,28.55,28.83,38773,7.8358021796752,7.96205328309554,7.8358021796752,7.91265067740932,141270.686091502,0.0,1.0
2004-09-28,29.1,29.1,28.6,28.6,20373,7.98675458593865,7.98675458593865,7.84952512569915,7.84952512569915,74229.6878689336,0.0,1.0
2004-09-29,29.0,29.23,28.68,28.99,55840,7.95930869389075,8.02243424560092,7.87148183933747,7.95656410468596,203454.855475446,0.0,1.0
2004-09-30,29.16,29.45,28.98,29.14,52800,8.00322212116739,8.08281520810629,7.95381951548117,7.99773294275781,192378.516638673,0.0,1.0
2004-10-01,29.96,30.0,29.15,29.15,53333,8.22278925755058,8.23376761436974,8.0004775319626,8.0004775319626,194320.519467621,0.0,1.0
2004-10-04,30.0,30.01,29.75,30.01,38080,8.23376761436974,8.23651220357453,8.16515288424999,8.23651220357453,138745.718060619,0.0,1.0
2004-10-05,29.96,30.05,29.75,29.75,48800,8.22278925755058,8.24749056039369,8.16515288424999,8.16515288424999,177804.386590289,0.0,1.0
2004-10-06,30.4,30.4,29.85,30.04,36533,8.34355118256134,8.34355118256134,8.19259877629789,8.2447459711889,133109.173264406,0.0,1.0
2004-10-07,29.53,30.35,29.42,30.35,34400,8.15142993822604,8.3777818701375,8.12106565467694,8.3777818701375,124620.098277023,0.17,1.0
2004-10-08,29.23,29.8,29.22,29.4,21013,8.06861825581941,8.22596045239201,8.06585786640586,8.11554487584984,76123.3175899736,0.0,1.0
2004-10-11,29.88,29.88,29.15,29.74,21600,8.24804356770044,8.24804356770044,8.04653514051098,8.20939811591068,78249.8291506891,0.0,1.0
2004-10-12,30.05,30.2,29.5,29.95,21013,8.29497018773087,8.33637602893418,8.14314876998538,8.26736629359532,76123.3175899736,0.0,1.0
2004-10-13,29.33,30.4,29.22,30.39,32213,8.09622214995495,8.39158381720527,8.06585786640586,8.38882342779172,116697.303075516,0.0,1.0
2004-10-14,29.19,29.61,28.9,29.61,30453,8.05757669816519,8.17351305353448,7.97752540517212,8.17351305353448,110321.391070645,0.0,1.0
2004-10-15,29.6,29.8,29.0,29.29,27360,8.17075266412092,8.22596045239201,8.00512929930766,8.08518059230074,99116.4502575396,0.0,1.0
2004-10-18,29.97,30.1,29.16,29.73,38453,8.27288707242243,8.30877213479864,8.04929552992453,8.20663772649713,139302.809274604,0.0,1.0
2004-10-19,29.46,29.99,29.4,29.75,39360,8.13210721233116,8.27840785124954,8.11554487584984,8.21215850532424,142588.577563478,0.0,1.0
2004-10-20,29.5,29.86,29.11,29.39,38613,8.14314876998538,8.24252278887334,8.03549358285676,8.11278448643628,139882.437638683,0.0,1.0
2004-10-21,29.87,29.98,29.19,29.71,60053,8.24528317828689,8.27564746183599,8.05757669816519,8.20111694767002,217552.638425293,0.0,1.0
2004-10-22,29.24,29.99,29.23,29.99,25813,8.07137864523296,8.27840785124954,8.06861825581941,8.27840785124954,93512.168512349,0.0,1.0
2004-10-25,29.95,29.95,29.1,29.14,44053,8.26736629359532,8.26736629359532,8.0327331934432,8.04377475109742,159589.802017375,0.0,1.0
2004-10-26,30.39,30.4,29.62,29.95,49333,8.38882342779172,8.39158381720527,8.17627344294803,8.26736629359532,178717.538031988,0.0,1.0
2004-10-27,31.44,31.44,30.0,30.0,34773,8.67866431621493,8.67866431621493,8.2811682406631,8.2811682406631,125971.356900783,0.0,1.0
2004-10-28,31.62,31.66,31.0,31.19,41760,8.7283513256589,8.73939288331312,8.55720718201853,8.60965458087607,151283.003024666,0.0,1.0
2004-10-29,31.65,31.76,31.45,31.55,39680,8.73663249389957,8.76699677744867,8.68142470562848,8.70902859976402,143747.834291636,0.0,1.0
2004-11-01,31.68,31.79,31.38,31.38,21600,8.74491366214023,8.77527794568933,8.6621019797336,8.6621019797336,78249.8291506891,0.0,1.0
2004-11-02,31.53,31.94,31.37,31.45,55733,8.70350782093691,8.81668378689264,8.65934159032004,8.68142470562848,201902.672595155,0.0,1.0
2004-11-03,32.1,32.12,31.79,31.89,39840,8.86085001750951,8.86637079633662,8.77527794568933,8.80288183982487,144327.462655716,0.0,1.0
2004-11-04,32.37,32.54,31.75,32.2,52960,8.93538053167548,8.98230715170591,8.76423638803511,8.88845391164506,191856.988510208,0.0,1.0
2004-11-05,32.39,32.76,31.86,32.35,64160,8.94090131050259,9.0430357188041,8.79460067158421,8.92985975284837,232430.973995751,0.0,1.0
2004-11-08,32.01,32.4,31.89,32.4,44533,8.83600651278752,8.94366169991614,8.80288183982487,8.94366169991614,161328.687109613,0.0,1.0
2004-11-09,32.25,32.25,31.86,31.86,36000,8.90225585871283,8.90225585871283,8.79460067158421,8.79460067158421,130416.381917815,0.0,1.0
2004-11-10,32.3,32.3,31.89,32.11,93600,8.9160578057806,8.9160578057806,8.80288183982487,8.86361040692307,339082.592986319,0.0,1.0
2004-11-11,32.17,32.51,32.02,32.2,105653,8.88017274340439,8.97402598346524,8.83876690220108,8.88845391164506,382746.722187859,0.0,1.0
2004-11-12,32.6,32.6,32.15,32.25,78880,8.99886948818723,8.99886948818723,8.87465196457729,8.90225585871283,285756.783491035,0.0,1.0
2004-11-15,33.07,33.07,32.56,32.6,78560,9.12860779062429,9.12860779062429,8.98782793053302,8.99886948818723,284597.526762877,0.0,1.0
2004-11-16,33.12,33.3,32.88,33.09,90133,9.14240973769206,9.19209674713604,9.07616039176675,9.1341285694514,326522.770872179,0.0,1.0
2004-11-17,33.73,33.73,33.23,33.25,50240,9.31079349191887,9.31079349191887,9.17277402124116,9.17829480006827,182003.306320862,0.0,1.0
2004-11-18,33.69,33.69,33.26,33.48,54080,9.29975193426466,9.29975193426466,9.18105518948182,9.24178375658001,195914.387058762,0.0,1.0
2004-11-19,33.56,33.75,33.2,33.46,95680,9.26386687188845,9.31631427074598,9.16449285300049,9.23626297775291,346617.761719349,0.0,1.0
2004-11-22,33.97,34.0,33.35,33.35,91253,9.37704283784418,9.38532400608484,9.20589869420381,9.20589869420381,330580.169420733,0.0,1.0
2004-11-23,34.0,34.0,33.63,33.99,54773,9.38532400608484,9.38532400608484,9.28318959778333,9.38256361667129,198424.90241068,0.0,1.0
2004-11-24,34.34,34.4,33.82,34.01,48960,9.47917724614569,9.49573958262702,9.33563699664086,9.3880843954984,177366.279408229,0.0,1.0
2004-11-26,34.42,34.45,34.1,34.41,10933,9.50126036145413,9.50954152969479,9.41292790022039,9.49849997204057,39606.7306529854,0.0,1.0
2004-11-29,34.4,34.72,34.06,34.64,79733,9.49573958262702,9.58407204386076,9.40188634256617,9.56198892855232,288846.927207032,0.0,1.0
2004-11-30,34.61,34.62,34.31,34.31,110453,9.55370776031166,9.55646814972521,9.47089607790503,9.47089607790503,400135.573110234,0.0,1.0
2004-12-01,35.44,35.89,34.29,34.29,116533,9.78282008163667,9.90703760524662,9.46537529907792,9.46537529907792,422161.450945243,0.0,1.0
2004-12-02,34.99,35.55,34.89,35.3,101813,9.65860255802673,9.81318436518577,9.63099866389118,9.74417462984691,368835.641449959,0.0,1.0
2004-12-03,34.8,35.08,34.64,34.74,52533,9.60615515916919,9.68344606274871,9.56198892855232,9.58959282268787,190310.105313572,0.0,1.0
2004-12-06,34.54,34.79,34.31,34.66,38400,9.53438503441678,9.60339476975564,9.47089607790503,9.56750970737943,139110.807379003,0.0,1.0
2004-12-07,33.85,35.19,33.72,35.1,145173,9.34391816488153,9.71381034629781,9.30803310250532,9.68896684157582,525914.928115416,0.0,1.0
2004-12-08,34.0,34.35,33.81,33.86,80960,9.38532400608484,9.48193763555925,9.33287660722731,9.34667855429508,293291.952224064,0.0,1.0
2004-12-09,34.05,34.41,33.5,34.41,86880,9.39912595315261,9.49849997204057,9.24730453540712,9.49849997204057,314738.201694994,0.0,1.0
2004-12-10,34.48,34.57,33.7,33.83,217600,9.51782269793545,9.54266620265744,9.30251232367821,9.33839738605442,788294.575147683,0.0,1.0
2004-12-13,34.14,34.56,33.85,34.45,114400,9.4239694578746,9.53990581324389,9.34391816488153,9.50954152969479,414434.280316613,0.0,1.0
2004-12-14,34.37,34.5,34.0,34.11,80160,9.48745841438635,9.52334347676256,9.38532400608484,9.41568828963394,290393.810403669,0.0,1.0
2004-12-15,34.34,34.34,34.07,34.1,63253,9.47917724614569,9.47917724614569,9.40464673197972,9.41292790022039,229145.205706877,0.0,1.0
2004-12-16,33.61,34.35,33.31,34.0,81973,9.27766881895622,9.48193763555925,9.19485713654959,9.38532400608484,296961.724304141,0.0,1.0
2004-12-17,33.4,33.7,33.01,33.7,68853,9.21970064127158,9.30251232367821,9.11204545414296,9.30251232367821,249432.198449648,0.0,1.0
2004-12-20,33.59,33.64,33.11,33.4,60213,9.27214804012912,9.28594998719689,9.13964934827851,9.21970064127158,218132.266789372,0.0,1.0
2004-12-21,34.25,34.25,33.2,33.6,60053,9.4543337414237,9.4543337414237,9.16449285300049,9.27490842954267,217552.638425293,0.0,1.0
2004-12-22,34.62,34.62,33.72,33.72,200800,9.55646814972521,9.55646814972521,9.30803310250532,9.30803310250532,727433.596919369,0.0,1.0
2004-12-23,34.62,34.8,34.21,34.21,69440,9.55646814972521,9.60615515916919,9.44329218376948,9.44329218376948,251558.710010364,0.0,1.0
2004-12-27,33.85,34.78,33.8,34.78,47360,9.34391816488153,9.60063438034208,9.33011621781375,9.60063438034208,171569.995767437,0.0,1.0
2004-12-28,34.74,34.74,33.73,33.75,32213,9.58959282268787,9.58959282268787,9.31079349191887,9.31631427074598,116697.303075516,0.0,1.0
2004-12-29,34.31,34.85,34.28,34.45,37440,9.47089607790503,9.61995710623697,9.46261490966437,9.50954152969479,135633.037194528,0.0,1.0
2004-12-30,34.49,34.65,34.34,34.52,22560,9.52058308734901,9.56474931796588,9.47917724614569,9.52886425558967,81727.5993351642,0.0,1.0
2004-12-31,34.04,34.6,34.03,34.3,49973,9.39636556373906,9.55094737089811,9.39360517432551,9.46813568849147,181036.051488305,0.0,1.0
2005-01-03,33.93,34.98,33.78,34.5,74400,9.36600128018996,9.65584216861317,9.32459543898665,9.52334347676256,269527.189296818,0.0,1.0
2005-01-04,33.71,34.77,33.42,34.67,92160,9.30527271309177,9.59787399092853,9.22522142009869,9.57027009679299,333865.937709607,0.0,1.0
2005-01-05,32.8,33.74,32.78,33.45,105013,9.05407727645832,9.31355388133243,9.04855649763121,9.23350258833935,380428.208731542,0.0,1.0
2005-01-06,32.65,33.29,32.64,33.09,72853,9.012671435255,9.18933635772248,9.00991104584145,9.1341285694514,263922.907551628,0.0,1.0
2005-01-07,31.89,32.44,31.75,32.26,127573,8.8498084598553,9.002439210966,8.81095699593621,8.95248732878431,459705.200226053,0.17,1.0
2005-01-10,32.53,32.77,32.0,32.45,101173,9.02741515205684,9.09401766163243,8.88033461007744,9.00521431553165,364573.64977284,0.0,1.0
2005-01-11,32.74,33.18,32.21,32.45,129813,9.08569234793548,9.20779694882404,8.93861180595607,9.00521431553165,467776.968143296,0.0,1.0
2005-01-12,32.34,32.82,31.81,32.81,58080,8.97468816530951,9.10789318446067,8.8276076233301,9.10511807989502,209289.41099707,0.0,1.0
2005-01-13,31.52,32.26,31.4,32.25,34613,8.74712959092628,8.95248732878431,8.71382833613849,8.94971222421867,124726.831660495,0.0,1.0
2005-01-14,31.69,32.02,31.48,31.75,38080,8.79430636854231,8.88588481920874,8.73602917266368,8.81095699593621,137220.05459312,0.0,1.0
2005-01-18,32.02,32.23,31.09,31.34,86613,8.88588481920874,8.94416201508737,8.62780009460336,8.69717770874459,312107.158310764,0.0,1.0
2005-01-19,31.49,32.43,31.34,32.43,79573,8.73880427722933,8.99966410640035,8.69717770874459,8.99966410640035,286738.744856574,0.0,1.0
2005-01-20,31.0,31.43,31.0,31.41,102400,8.60282415351252,8.72215364983543,8.60282415351252,8.71660344070413,368995.104788222,0.0,1.0
2005-01-21,31.03,31.66,30.99,31.33,86560,8.61114946720947,8.78598105484537,8.60004904894687,8.69440260417894,311916.174516294,0.0,1.0
2005-01-24,30.92,31.52,30.68,31.51,91680,8.58062331698732,8.74712959092628,8.51402080741174,8.74435448636063,330365.929755705,0.0,1.0
2005-01-25,31.0,31.54,30.52,31.17,58880,8.60282415351252,8.75267980005757,8.46961913436136,8.65000093112855,212172.185253228,0.0,1.0
2005-01-26,31.255,31.27,30.76,30.76,45173,8.67358931993657,8.67775197678505,8.53622164393694,8.53622164393694,162779.451841781,0.0,1.0
2005-01-27,31.38,31.5,31.011,31.011,62613,8.70827812700719,8.74157938179498,8.60587676853473,8.60587676853473,225623.930626025,0.0,1.0
2005-01-28,31.0,31.35,30.76,31.3,55200,8.60282415351252,8.69995281331024,8.53622164393694,8.68607729048199,198911.423674901,0.0,1.0
2005-01-31,31.87,31.87,31.12,31.47,66560,8.844258250724,8.844258250724,8.63612540830031,8.73325406809803,239846.818112344,0.0,1.0
2005-02-01,32.09,32.09,31.4,31.58,79840,8.90531055116828,8.90531055116828,8.71382833613849,8.76378021832017,287700.870764567,0.0,1.0
2005-02-02,31.99,32.0,31.57,31.81,43200,8.87755950551179,8.88033461007744,8.76100511375452,8.8276076233301,155669.809832531,0.0,1.0
2005-02-03,31.63,31.95,31.54,31.88,48480,8.77765574114842,8.86645908724919,8.75267980005757,8.84703335528965,174696.119923174,0.0,1.0
2005-02-04,32.28,32.28,31.4,31.65,91253,8.95803753791562,8.95803753791562,8.71382833613849,8.78320595027972,328827.248996481,0.0,1.0
2005-02-07,31.89,32.419,31.82,32.33,47413,8.8498084598553,8.99661149137814,8.83038272789575,8.97191306074386,170851.219759023,0.0,1.0
2005-02-08,32.08,32.2,31.86,32.0,61440,8.90253544660263,8.93583670139042,8.84148314615835,8.88033461007744,221397.062872933,0.0,1.0
2005-02-09,31.7,32.26,31.65,32.26,84053,8.79708147310796,8.95248732878431,8.78320595027972,8.95248732878431,302882.280691059,0.0,1.0
2005-02-10,31.34,31.9,31.13,31.9,52373,8.69717770874459,8.85258356442094,8.63890051286596,8.85258356442094,188724.420147203,0.0,1.0
2005-02-11,31.65,31.72,31.0,31.11,63840,8.78320595027972,8.80263168223926,8.60282415351252,8.63335030373466,230045.385641407,0.0,1.0
2005-02-14,31.53,31.64,31.121,31.28,75840,8.74990469549192,8.78043084571407,8.63640291875687,8.68052708135069,273286.999483777,0.0,1.0
2005-02-15,31.21,31.5,31.18,31.28,49333,8.66110134939115,8.74157938179498,8.6527760356942,8.68052708135069,177769.877973802,0.0,1.0
2005-02-16,31.67,31.83,31.04,31.49,55040,8.78875615941101,8.8331578324614,8.61392457177511,8.73880427722933,198334.86882367,0.0,1.0
2005-02-17,31.22,31.79,31.07,31.75,62880,8.6638764539568,8.8220574141988,8.62224988547206,8.81095699593621,226586.056534018,0.0,1.0
2005-02-18,30.94,31.45,30.9,31.45,120000,8.58617352611862,8.72770385896673,8.57507310785602,8.72770385896673,432416.138423698,0.0,1.0
2005-02-22,30.53,30.91,30.51,30.91,111733,8.47239423892701,8.57784821242167,8.46684402979571,8.57784821242167,402626.269954125,0.0,1.0
2005-02-23,30.67,30.81,30.3,30.5,85013,8.51124570284609,8.55009716676518,8.40856683391707,8.46406892523006,306341.609798449,0.0,1.0
2005-02-24,31.25,31.34,30.5,30.67,182560,8.67220176765375,8.69717770874459,8.46406892523006,8.51124570284609,657849.085255252,0.0,1.0
2005-02-25,31.6,31.6,31.03,31.12,179360,8.76933042745147,8.76933042745147,8.61114946720947,8.63612540830031,646317.98823062,0.0,1.0
2005-02-28,31.66,31.66,31.08,31.08,80960,8.78598105484537,8.78598105484537,8.62502499003771,8.62502499003771,291736.754723188,0.0,1.0
2005-03-01,32.01,32.05,31.44,31.65,63733,8.88310971464309,8.89421013290568,8.72492875440108,8.78320595027972,229659.814584646,0.0,1.0
2005-03-02,31.8,32.38,31.65,31.65,61973,8.82483251876445,8.98578858357211,8.78320595027972,8.78320595027972,223317.711221099,0.0,1.0
2005-03-03,31.86,32.2,31.38,32.2,58773,8.84148314615835,8.93583670139042,8.70827812700719,8.93583670139042,211786.614196467,0.0,1.0
2005-03-04,32.64,32.98,32.16,32.37,86453,9.05794130227899,9.15229485751106,8.92473628312782,8.98301347900646,311530.603459533,0.0,1.0
2005-03-07,32.38,32.93,32.38,32.93,35733,8.98578858357211,9.13841933468281,8.98578858357211,9.13841933468281,128762.715619117,0.0,1.0
2005-03-08,31.81,32.69,31.81,32.69,52640,8.8276076233301,9.07181682510723,8.8276076233301,9.07181682510723,189686.546055195,0.0,1.0
2005-03-09,31.17,31.85,31.15,31.8,33600,8.65000093112855,8.8387080415927,8.64445072199726,8.82483251876445,121076.518758635,0.0,1.0
2005-03-10,31.26,31.66,31.05,31.16,55040,8.6749768722194,8.78598105484537,8.61669967634076,8.6472258265629,198334.868823669,0.0,1.0
2005-03-11,31.38,31.699,31.15,31.25,41440,8.70827812700719,8.7968039626514,8.64445072199726,8.67220176765375,149327.706468984,0.0,1.0
2005-03-14,31.54,31.75,31.25,31.7,69973,8.75267980005757,8.81095699593621,8.67220176765375,8.79708147310796,252145.453782679,0.0,1.0
2005-03-15,31.1,31.95,31.05,31.75,42080,8.63057519916901,8.86645908724919,8.61669967634076,8.81095699593621,151633.92587391,0.0,1.0
2005-03-16,31.07,31.59,30.99,31.06,54400,8.62224988547206,8.76655532288582,8.60004904894687,8.61947478090641,196028.649418743,0.0,1.0
2005-03-17,30.91,31.42,30.82,31.42,83040,8.57784821242167,8.71937854526978,8.55287227133083,8.71937854526978,299231.967789199,0.0,1.0
2005-03-18,30.7,30.96,30.54,30.93,112213,8.51957101654304,8.59172373524992,8.47516934349265,8.58339842155297,404355.93450782,0.0,1.0
2005-03-21,30.33,30.91,30.28,30.91,27200,8.41689214761402,8.57784821242167,8.40301662478578,8.57784821242167,98014.3247093715,0.0,1.0
2005-03-22,30.31,30.89,30.3,30.58,43733,8.41134193848272,8.57229800329038,8.40856683391707,8.48626976175525,157590.458180697,0.0,1.0
2005-03-23,29.62,30.28,29.49,30.27,65013,8.21985972345293,8.40301662478578,8.18378336409949,8.40024152022013,234272.253394499,0.0,1.0
2005-03-24,29.8,30.22,29.53,29.78,44533,8.26981160563461,8.38636599739188,8.19488378236209,8.26426139650331,160473.232436855,0.0,1.0
2005-03-28,29.93,30.09,29.75,29.75,27360,8.30588796498805,8.35028963803844,8.25593608280637,8.25593608280637,98590.8795606031,0.0,1.0
2005-03-29,29.89,30.44,29.71,29.9,43413,8.29478754672546,8.44741829783616,8.24483566454377,8.29756265129111,156437.348478233,0.0,1.0
2005-03-30,30.7,30.7,30.08,30.08,58613,8.51957101654304,8.51957101654304,8.34751453347279,8.34751453347279,211210.059345235,0.0,1.0
2005-03-31,30.5,30.7,30.24,30.61,87253,8.46406892523006,8.51957101654304,8.39191620652318,8.4945950754522,314413.377715691,0.0,1.0
2005-04-01,29.96,30.75,29.65,30.5,43840,8.314213278685,8.53344653937129,8.22818503714987,8.46406892523006,157976.029237458,0.0,1.0
2005-04-04,30.22,30.37,29.64,29.66,30240,8.38636599739188,8.42799256587662,8.22540993258423,8.23096014171552,108968.866882772,0.0,1.0
2005-04-05,30.15,30.42,30.02,30.29,42773,8.36694026543234,8.44186808870486,8.3308639060789,8.40579172935142,154131.129073307,0.0,1.0
2005-04-06,30.62,30.89,30.23,30.23,32960,8.49737018001785,8.57229800329038,8.38914110195753,8.38914110195753,118770.299353709,0.0,1.0
2005-04-07,30.555,30.9,30.36,30.8,25973,8.47933200034113,8.57507310785602,8.42521746131097,8.54732206219953,93592.8696939892,0.0,1.0
2005-04-08,29.66,30.56,29.65,30.56,30773,8.28091202389721,8.53218716959874,8.27812007783386,8.53218716959874,110220.610648445,0.18,1.0
2005-04-11,29.1,29.75,29.08,29.66,40640,8.12456304434959,8.30603953846736,8.11897915222289,8.28091202389721,145561.551254437,0.0,1.0
2005-04-12,29.87,29.94,28.51,29.01,72053,8.33954289122757,8.35908651367102,7.95983822661192,8.09943552977944,258074.469796653,0.0,1.0
2005-04-13,28.86,29.7,28.85,29.7,67200,8.05755633882918,8.29207980815061,8.05476439276583,8.29207980815061,240692.32884592,0.0,1.0
2005-04-14,28.17,28.9,28.15,28.88,39733,7.86491206045801,8.06872412308258,7.8593281683313,8.06314023095588,142312.921161234,0.0,1.0
2005-04-15,26.77,28.32,26.57,28.32,96800,7.47403961158895,7.90679125140826,7.41820069032195,7.90679125140826,346711.568932813,0.0,1.0
2005-04-18,28.11,28.29,26.76,26.96,123680,7.8481603840779,7.89841541321821,7.4712476655256,7.52708658679261,442988.500471181,0.0,1.0
2005-04-19,28.62,28.71,27.91,27.91,93653,7.99054963330877,8.01567714787893,7.79232146281089,7.79232146281089,335439.861211413,0.0,1.0
2005-04-20,27.73,28.97,27.54,28.86,94560,7.74206643367059,8.08826774552603,7.68901945846693,8.05755633882918,338688.491304616,0.0,1.0
2005-04-21,28.48,28.53,27.74,28.11,66773,7.95146238842187,7.96542211873862,7.74485837973394,7.8481603840779,239162.929673045,0.0,1.0
2005-04-22,28.13,28.85,27.87,28.85,68480,7.8537442762046,8.05476439276583,7.78115367855749,8.05476439276583,245276.944633461,0.0,1.0
2005-04-25,27.99,28.13,27.83,27.86,49333,7.8146570313177,7.8537442762046,7.76998589430409,7.77836173249414,176697.539567794,0.0,1.0
2005-04-26,27.4,28.13,27.4,28.13,45013,7.64993221358003,7.8537442762046,7.64993221358003,7.8537442762046,161224.461284842,0.0,1.0
2005-04-27,27.42,27.77,27.08,27.47,64373,7.65551610570673,7.75323421792399,7.56058993955281,7.66947583602348,230566.775071405,0.0,1.0
2005-04-28,26.45,27.32,26.332,27.28,124213,7.38469733756174,7.62759664507322,7.35175237401421,7.61642886081982,444897.563138962,0.0,1.0
2005-04-29,26.77,26.84,26.45,26.77,188533,7.47403961158895,7.49358323403241,7.38469733756174,7.47403961158895,675274.506462914,0.0,1.0
2005-05-02,27.24,27.24,26.78,27.04,83413,7.60526107656642,7.60526107656642,7.4768315576523,7.54942215529941,298762.934911082,0.0,1.0
2005-05-03,27.0,27.33,26.97,27.25,101600,7.53825437104601,7.63038859113657,7.52987853285596,7.60805302262977,363903.878136093,0.0,1.0
2005-05-04,27.68,27.71,27.02,27.27,73280,7.72810670335384,7.73648254154389,7.54383826317271,7.61363691475647,262469.253836741,0.0,1.0
2005-05-05,27.53,27.93,27.09,27.74,79413,7.68622751240358,7.7979053549376,7.56338188561616,7.74485837973394,284436.010575016,0.0,1.0
2005-05-06,28.02,28.02,27.36,27.67,118560,7.82303286950775,7.82303286950775,7.63876442932662,7.72531475729049,424650.037321016,0.0,1.0
2005-05-09,28.14,28.34,27.91,27.92,87200,7.85653622226795,7.91237514353496,7.79232146281089,7.79511340887425,312326.950526253,0.0,1.0
2005-05-10,27.4,28.1,27.4,27.87,97333,7.64993221358003,7.84536843801455,7.64993221358003,7.78115367855749,348620.631600594,0.0,1.0
2005-05-11,27.57,27.89,27.4,27.75,41333,7.69739529665698,7.78673757068419,7.64993221358003,7.74765032579729,148043.690895661,0.0,1.0
2005-05-12,27.26,27.98,27.23,27.74,66773,7.61084496869312,7.81186508525435,7.60246913050307,7.74485837973394,239162.929673045,0.0,1.0
2005-05-13,27.22,27.52,27.2,27.49,59680,7.59967718443972,7.68343556634023,7.59409329231302,7.67505972815018,213757.711094115,0.0,1.0
2005-05-16,28.2,28.2,27.08,27.45,78133,7.87328789864806,7.87328789864806,7.56058993955281,7.66389194389678,279851.394787474,0.0,1.0
2005-05-17,28.18,28.23,27.74,28.13,149653,7.86770400652135,7.88166373683811,7.74485837973394,7.8537442762046,536016.801916346,0.0,1.0
2005-05-18,29.11,29.48,28.17,28.25,153440,8.12735499041294,8.2306569947569,7.86491206045801,7.88724762896481,549580.817531517,0.0,1.0
2005-05-19,29.1,29.2,28.83,28.86,57440,8.12456304434959,8.15248250498309,8.04918050063913,8.05755633882918,205734.633465917,0.0,1.0
2005-05-20,28.91,29.18,28.55,29.15,55413,8.07151606914593,8.14689861285639,7.97100601086532,8.13852277466634,198474.464558616,0.0,1.0
2005-05-23,29.78,29.83,28.85,28.85,57280,8.31441537665741,8.32837510697417,8.05476439276583,8.05476439276583,205161.556492475,0.0,1.0
2005-05-24,29.33,29.69,29.11,29.41,53173,8.18877780380665,8.28928786208726,8.12735499041294,8.21111337231345,190451.386930418,0.0,1.0
2005-05-25,28.83,29.4,28.54,29.36,44160,8.04918050063913,8.2083214262501,7.96821406480197,8.1971536419967,158169.244670176,0.0,1.0
2005-05-26,29.41,29.41,28.61,28.61,32960,8.21111337231345,8.21111337231345,7.98775768724542,7.98775768724542,118053.856529189,0.0,1.0
2005-05-27,23.67,23.73,23.24,23.34,31360,8.26067041493792,8.28161001041305,8.11060331403284,8.14550263982472,89858.4694358101,0.0,1.25
2005-05-31,23.35,23.81,23.28,23.81,77400,8.14899257240391,8.30952947104655,8.12456304434959,8.30952947104655,221780.788722312,0.0,1.0
2005-06-01,23.87,23.93,23.31,23.54,45867,8.33046906652168,8.35140866199681,8.13503284208715,8.21530129140848,131426.607704474,0.0,1.0
2005-06-02,23.85,23.94,23.5,23.94,39667,8.32348920136331,8.354898594576,8.20134156109173,8.354898594576,113661.221527751,0.0,1.0
2005-06-03,23.5,23.89,23.46,23.81,44067,8.20134156109173,8.33744893168006,8.18738183077497,8.30952947104655,126268.91494349,0.0,1.0
2005-06-06,24.04,24.1,23.5,23.67,70067,8.38979792036787,8.410737515843,8.20134156109173,8.26067041493792,200768.921491037,0.0,1.0
2005-06-07,23.9,24.43,23.826,24.1,69800,8.34093886425924,8.52590529095621,8.31511336317325,8.410737515843,200003.863731491,0.0,1.0
2005-06-08,23.75,24.14,23.75,23.75,79400,8.28858987557142,8.42469724615976,8.28858987557142,8.28858987557142,227511.558456739,0.0,1.0
2005-06-09,24.04,24.04,23.3,23.79,53667,8.38979792036787,8.38979792036787,8.13154290950797,8.30254960588818,153776.609668738,0.0,1.0
2005-06-10,23.97,24.01,23.85,23.85,59600,8.36536839231356,8.37932812263031,8.32348920136331,8.32348920136331,170776.938085915,0.0,1.0
2005-06-13,24.09,24.2,23.95,24.1,43067,8.40724758326381,8.44563684163488,8.35838852715518,8.410737515843,123403.530076277,0.0,1.0
2005-06-14,24.48,24.49,24.0,24.19,93867,8.54335495385215,8.54684488643133,8.37583819005112,8.4421469090557,268965.081330714,0.0,1.0
2005-06-15,24.48,24.49,24.3,24.48,82467,8.54335495385215,8.54684488643133,8.48053616742676,8.54335495385215,236299.693844482,0.0,1.0
2005-06-16,24.97,24.97,24.29,24.3,139000,8.71436165023236,8.71436165023236,8.47704623484757,8.48053616742676,398288.496542653,0.0,1.0
2005-06-17,25.4,25.57,24.8483,24.97,204067,8.86442875113744,8.92375760498363,8.67188917074364,8.71436165023236,584730.493697623,0.0,1.0
2005-06-20,25.27,25.4,25.12,25.35,65800,8.819059627608,8.86442875113744,8.76671063892018,8.8469790882415,188542.324262637,0.0,1.0
2005-06-21,25.44,25.61,25.1,25.1,65467,8.87838848145419,8.93771733530039,8.7597307737618,8.7597307737618,187588.151101855,0.0,1.0
2005-06-22,25.68,25.83,25.29,25.4,118867,8.9621468633547,9.01449585204252,8.82603949276637,8.86442875113744,340599.703011047,0.0,1.0
2005-06-23,24.94,25.81,24.94,25.64,72200,8.70389185249479,9.00751598688415,8.70389185249479,8.94818713303795,206880.787412803,0.0,1.0
2005-06-24,24.62,25.1,24.55,24.95,105200,8.59221400996078,8.7597307737618,8.56778448190646,8.70738178507398,301438.488030843,0.0,1.0
2005-06-27,24.8,24.88,24.57,24.59,37267,8.65503279638616,8.68295225701966,8.57476434706484,8.58174421222321,106784.297846439,0.0,1.0
2005-06-28,25.72,25.73,24.9,25.03,69867,8.97610659367145,8.97959652625064,8.68993212217804,8.73530124570748,200195.844517594,0.0,1.0
2005-06-29,25.73,25.76,25.5,25.74,74467,8.97959652625064,8.99006632398821,8.89932807692932,8.98308645882983,213376.614906775,0.0,1.0
2005-06-30,26.13,26.39,25.59,25.83,136400,9.11919382941816,9.20993207647705,8.93073747014201,9.01449585204252,390838.495887899,0.0,1.0
2005-07-01,26.52,26.55,26.0,26.2,65067,9.25530120000649,9.26577099774406,9.07382470588872,9.14362335747248,186441.99715497,0.0,1.0
2005-07-05,26.6,26.7,26.34,26.53,88200,9.28322066064,9.31811998643187,9.19248241358111,9.25879113258568,252726.945288216,0.0,1.0
2005-07-06,26.38,26.67,26.36,26.4,102067,9.20644214389786,9.30765018869431,9.19946227873948,9.21342200905623,292461.237241863,0.0,1.0
2005-07-07,26.28,26.44,25.94,26.2,56667,9.17154281810598,9.22738173937299,9.05288511041359,9.14362335747248,162372.764270378,0.0,1.0
2005-07-08,27.07,27.09,25.91,26.02,73400,9.49959648054965,9.50661502246361,9.09252104953976,9.13112303006656,209160.252655809,0.15,1.0
2005-07-11,27.72,27.78,27.02,27.1,70600,9.72769909275346,9.74875471849535,9.48205012576474,9.51012429342059,201181.387431882,0.0,1.0
2005-07-12,27.26,27.7,27.25,27.5,46200,9.5662726287323,9.7206805508395,9.56276335777532,9.65049513169986,131651.276194801,0.0,1.0
2005-07-13,27.04,27.26,26.9,27.26,40267,9.4890686676787,9.5662726287323,9.43993887428096,9.5662726287323,114744.630704243,0.0,1.0
2005-07-14,26.85,27.26,26.79,27.26,39667,9.42239251949605,9.5662726287323,9.40133689375416,9.5662726287323,113034.873870545,0.0,1.0
2005-07-15,26.96,27.26,26.47,26.58,45867,9.46099450002285,9.5662726287323,9.28904022313074,9.32764220365754,130702.361152098,0.0,1.0
2005-07-18,26.89,27.13,26.71,26.93,67800,9.43642960332398,9.52065210629154,9.37326272609831,9.4504666871519,193202.522207954,0.0,1.0
2005-07-19,27.42,27.44,26.93,27.2,41600,9.62242096404401,9.62943950595797,9.4504666871519,9.54521700299041,118543.140469777,0.0,1.0
2005-07-20,27.71,27.76,27.12,27.42,85800,9.72418982179648,9.74173617658139,9.51714283533456,9.62242096404401,244495.227218916,0.0,1.0
2005-07-21,27.34,27.75,27.06,27.75,78067,9.59434679638816,9.73822690562441,9.49608720959267,9.73822690562441,222459.311227262,0.0,1.0
2005-07-22,27.94,27.94,27.16,27.45,61667,9.80490305380706,9.80490305380706,9.53117991916248,9.63294877691496,175725.957772831,0.0,1.0
2005-07-25,27.79,27.99,27.48,27.8,90867,9.75226398945234,9.82244940859197,9.6434765897859,9.75577326040932,258934.123679501,0.0,1.0
2005-07-26,27.61,27.94,27.45,27.75,62467,9.68909711222666,9.80490305380706,9.63294877691496,9.73822690562441,178005.633551096,0.0,1.0
2005-07-27,28.03,28.13,27.5,27.54,59267,9.8364864924199,9.87157920198972,9.65049513169986,9.66453221552779,168886.930438036,0.0,1.0
2005-07-28,28.75,28.75,27.8,28.0,37667,10.0891540013226,10.0891540013226,9.75577326040932,9.82595867954895,107335.684424882,0.0,1.0
2005-07-29,28.56,28.8,28.16,28.7,48267,10.0224778531399,10.1067003561075,9.88210701486066,10.0716076465377,137541.388486893,0.0,1.0
2005-08-01,29.08,29.92,28.6,28.6,141000,10.204959942903,10.4997387032895,10.0365149369679,10.0365149369679,401792.855919197,0.0,1.0
2005-08-02,29.87,29.89,29.0,29.0,99000,10.4821923485045,10.4892108904185,10.1768857752471,10.1768857752471,282109.877560289,0.0,1.0
2005-08-03,29.12,29.9,29.11,29.85,53400,10.2189970267309,10.4927201613755,10.2154877557739,10.4751738065906,152168.358199186,0.0,1.0
2005-08-04,29.14,29.42,29.0,29.42,60867,10.2260155686449,10.3242751554404,10.1768857752471,10.3242751554404,173446.281994565,0.0,1.0
2005-08-05,29.06,29.2,28.95,29.07,90067,10.197941400989,10.2470711943868,10.1593394204622,10.201450671946,256654.447901237,0.0,1.0
2005-08-08,29.02,29.35,28.98,29.24,107067,10.1839043171611,10.2997102587415,10.1698672333332,10.2611082782147,305097.558189367,0.0,1.0
2005-08-09,29.11,29.43,29.05,29.14,61200,10.2154877557739,10.3277844263973,10.194432130032,10.2260155686449,174395.197037269,0.0,1.0
2005-08-10,29.54,29.67,29.0,29.0,232267,10.3663864069241,10.4120069293649,10.1768857752471,10.1768857752471,661866.817487834,0.0,1.0
2005-08-11,29.78,29.95,29.26,29.49,71400,10.4506089098917,10.5102665161604,10.2681268201287,10.3488400521392,203461.063210147,0.0,1.0
2005-08-12,29.5,29.69,29.43,29.6,72667,10.3523493230962,10.4190254712789,10.3277844263973,10.387442032666,207071.499723974,0.0,1.0
2005-08-15,29.79,29.91,29.4,29.5,79800,10.4541181808487,10.4962294323325,10.3172566135264,10.3523493230962,227397.658881929,0.0,1.0
2005-08-16,29.5,29.77,29.41,29.6,167400,10.3523493230962,10.4470996389347,10.3207658844834,10.387442032666,477022.156601942,0.0,1.0
2005-08-17,29.52,29.86,29.4,29.43,129000,10.3593678650102,10.4786830775476,10.3172566135264,10.3277844263973,367597.719245223,0.0,1.0
2005-08-18,29.52,29.55,29.21,29.35,108800,10.3593678650102,10.3698956778811,10.2505804653437,10.2997102587415,310035.905844033,0.0,1.0
2005-08-19,29.55,29.69,29.5,29.5,70867,10.3698956778811,10.4190254712789,10.3523493230962,10.3523493230962,201942.229222878,0.0,1.0
2005-08-22,29.73,29.85,29.5621,29.85,67267,10.4330625551068,10.4751738065906,10.3741418957391,10.4751738065906,191683.688220685,0.0,1.0
2005-08-23,29.65,29.9,29.55,29.65,63467,10.4049883874509,10.4927201613755,10.3698956778811,10.4049883874509,180855.228273928,0.0,1.0
2005-08-24,29.7,29.82,29.44,29.64,164800,10.4225347422359,10.4646459937196,10.3312936973543,10.401479116494,469613.210322578,0.0,1.0
2005-08-25,29.73,29.94,29.5,29.54,64200,10.4330625551068,10.5067572452034,10.3523493230962,10.3663864069241,182943.981205762,0.0,1.0
2005-08-26,29.35,29.73,29.35,29.73,221000,10.2997102587415,10.4330625551068,10.2997102587415,10.4330625551068,629760.433745692,0.0,1.0
2005-08-29,29.74,29.74,28.98,29.15,59000,10.4365718260638,10.4365718260638,10.1698672333332,10.2295248396019,168126.08864704,0.0,1.0
2005-08-30,29.3,29.6,29.0,29.6,56867,10.2821639039566,10.387442032666,10.1768857752471,10.387442032666,162047.903103241,0.0,1.0
2005-08-31,29.78,29.78,29.0,29.33,114067,10.4506089098917,10.4506089098917,10.1768857752471,10.2926917168275,325044.721249185,0.0,1.0
2005-09-01,30.05,30.16,29.7,29.81,90667,10.5453592257302,10.583961206257,10.4225347422359,10.4611367227627,258364.204734936,0.0,1.0
2005-09-02,29.76,30.0,29.63,30.0,49200,10.4435903679777,10.5278128709453,10.397969845537,10.5278128709453,140200.060363295,0.0,1.0
2005-09-06,30.55,30.58,29.66,29.9,123600,10.7208227735793,10.7313505864502,10.4084976584079,10.4927201613755,352209.907741935,0.0,1.0
2005-09-07,30.8,31.0,30.05,30.49,133867,10.8085545475038,10.8787399666435,10.5453592257302,10.6997671478374,381466.696761244,0.0,1.0
2005-09-08,30.66,30.74,30.35,30.53,133600,10.7594247541061,10.787498921762,10.6506373544397,10.7138042316653,380705.854970247,0.0,1.0
2005-09-09,30.89,31.0,30.58,30.75,54067,10.8401379861167,10.8787399666435,10.7313505864502,10.7910081927189,154069.037879314,0.0,1.0
2005-09-12,31.13,31.31,30.63,30.63,76467,10.9243604890842,10.9875273663099,10.7488969412352,10.7488969412352,217899.959670733,0.0,1.0
2005-09-13,30.6,31.16,30.01,31.0,117467,10.7383691283642,10.9348883019552,10.5313221419023,10.8787399666435,334733.343306812,0.0,1.0
2005-09-14,30.41,30.75,30.11,30.75,97800,10.6716929801816,10.7910081927189,10.5664148514721,10.7910081927189,278690.363892889,0.0,1.0
2005-09-15,30.44,30.69,30.19,30.56,59267,10.6822207930525,10.769952566977,10.594489019128,10.7243320445363,168886.930438036,0.0,1.0
2005-09-16,31.37,31.4,30.35,30.62,224867,11.0085829920518,11.0191108049228,10.6506373544397,10.7453876702782,640779.816538881,0.0,1.0
2005-09-19,30.78,31.27,30.53,31.27,65267,10.8015360055899,10.973490282482,10.7138042316653,10.973490282482,185984.498775023,0.0,1.0
2005-09-20,30.21,31.25,30.01,30.84,88000,10.6015075610419,10.966471740568,10.5313221419023,10.8225916313318,250764.335609145,0.0,1.0
2005-09-21,29.68,30.29,29.63,30.05,120667,10.4155162003219,10.6295817286978,10.397969845537,10.5453592257302,343852.046419871,0.0,1.0
2005-09-22,30.28,30.43,29.55,29.75,54467,10.6260724577408,10.6787115220955,10.3698956778811,10.4400810970208,155208.875768446,0.0,1.0
2005-09-23,30.79,30.82,29.98,30.45,57400,10.8050452765469,10.8155730894178,10.5207943290313,10.6857300640095,163566.73709051,0.0,1.0
2005-09-26,31.09,31.1,30.75,30.79,71267,10.9103234052563,10.9138326762133,10.7910081927189,10.8050452765469,203082.067112011,0.0,1.0
2005-09-27,31.0,31.2,30.53,31.14,58067,10.8787399666435,10.9489253857831,10.7138042316653,10.9278697600412,165467.416770638,0.0,1.0
2005-09-28,30.41,31.1,30.06,31.0,99067,10.6716929801816,10.9138326762133,10.5488684966872,10.8787399666435,282300.800406716,0.0,1.0
2005-09-29,30.82,31.11,30.03,30.39,70467,10.8155730894178,10.9173419471703,10.5383406838163,10.6646744382676,200802.391333746,0.0,1.0
2005-09-30,30.87,31.06,30.63,30.99,43067,10.8331194442027,10.8997955923854,10.7488969412352,10.8752306956865,122723.495928171,0.0,1.0
2005-10-03,30.77,31.3,30.65,31.05,49800,10.7980267346329,10.9840180953529,10.7559154831491,10.8962863214284,141909.817196993,0.0,1.0
2005-10-04,30.41,31.29,30.4,31.02,48600,10.6716929801816,10.980508824396,10.6681837092246,10.8857585085574,138490.303529595,0.0,1.0
2005-10-05,29.72,30.75,29.676,30.6,83400,10.4295532841498,10.7910081927189,10.4141124919391,10.7383691283642,237656.199884121,0.0,1.0
2005-10-06,29.32,30.31,28.0,29.57,110667,10.3418215102253,10.6910167112868,9.87622790880995,10.4300021165539,313750.961258788,0.15,1.0
2005-10-07,29.63,29.893,29.25,29.32,51800,10.4511654620728,10.5439314599306,10.3171309404532,10.3418215102253,146857.688319059,0.0,1.0
2005-10-10,29.77,30.26,29.51,29.9,145400,10.5005466016169,10.673380590021,10.4088387710351,10.5464005169078,412222.159876275,0.0,1.0
2005-10-11,29.47,30.37,29.47,29.76,123400,10.3947298740225,10.7121800568056,10.3947298740225,10.4970193773637,349850.168698297,0.0,1.0
2005-10-12,29.27,29.84,29.0,29.55,82067,10.3241853889595,10.5252371713889,10.2289503341246,10.4229476680476,232667.372727418,0.0,1.0
2005-10-13,28.71,29.3,28.38,29.22,130067,10.1266608307833,10.334767061719,10.0102624304295,10.3065492676938,368751.717115735,0.0,1.0
2005-10-14,29.4,29.43,28.5,28.92,90067,10.3700393042504,10.3806209770099,10.0525891214673,10.2007325400994,255348.096792137,0.0,1.0
2005-10-17,29.46,29.78,28.84,29.5,80200,10.3912026497693,10.50407382587,10.1725147460742,10.4053115467819,227374.258748813,0.0,1.0
2005-10-18,29.01,29.68,28.84,29.53,50267,10.2324775583777,10.4688015833385,10.1725147460742,10.4158932195413,142511.494570157,0.0,1.0
2005-10-19,29.55,29.55,28.35,28.85,167200,10.4229476680476,10.4229476680476,9.99968075767007,10.1760419703274,474027.132952639,0.0,1.0
2005-10-20,28.8,29.59,28.5,29.4,85600,10.1584058490617,10.4370565650602,10.0525891214673,10.3700393042504,242683.747492498,0.0,1.0
2005-10-21,29.22,29.71,28.8,28.8,61267,10.3065492676938,10.479383256098,10.1584058490617,10.1584058490617,173697.490159146,0.0,1.0
2005-10-24,29.5,29.5,29.2,29.37,61400,10.4053115467819,10.4053115467819,10.2994948191875,10.359457631491,174074.557196722,0.0,1.0
2005-10-25,29.41,29.53,28.76,29.39,47067,10.3735665285036,10.4158932195413,10.1442969520491,10.3665120799973,133439.204944269,0.0,1.0
2005-10-26,29.08,29.6,29.01,29.26,39267,10.2571681281498,10.4405837893134,10.2324775583777,10.3206581647064,111325.498981167,0.0,1.0
2005-10-27,28.34,28.91,28.34,28.82,43000,9.99615353341692,10.1972053158463,9.99615353341692,10.165460297568,121908.891847867,0.0,1.0
2005-10-28,29.13,29.18,28.39,28.49,49267,10.2748042494155,10.2924403706812,10.0137896546827,10.0490618972141,139676.404062067,0.0,1.0
2005-10-31,29.48,29.6,29.15,29.17,94067,10.3982570982756,10.4405837893134,10.2818586979218,10.2889131464281,266688.458824496,0.0,1.0
2005-11-01,29.84,29.9,28.88,29.32,111067,10.5252371713889,10.5464005169078,10.1866236430868,10.3418215102253,314884.997462025,0.0,1.0
2005-11-02,30.79,30.79,29.74,30.0,80867,10.8603234754378,10.8603234754378,10.4899649288574,10.5816727594392,229265.264117709,0.0,1.0
2005-11-03,31.05,31.05,30.61,30.95,124667,10.9520313060196,10.9520313060196,10.7968334388812,10.9167590634881,353442.228372048,0.0,1.0
2005-11-04,29.89,31.15,29.77,30.25,163200,10.5428732926546,10.9873035485511,10.5005466016169,10.6698533657679,462686.770920278,0.0,1.0
2005-11-07,30.02,30.38,29.89,29.89,73800,10.5887272079455,10.7157072810588,10.5428732926546,10.5428732926546,209229.679497038,0.0,1.0
2005-11-08,29.61,29.91,29.41,29.85,47267,10.4441110135665,10.5499277411609,10.3735665285036,10.528764395642,134006.223045887,0.0,1.0
2005-11-09,29.86,30.0,29.45,29.66,41000,10.5322916198952,10.5816727594392,10.3876754255162,10.4617471348322,116238.710831687,0.0,1.0
2005-11-10,30.0,30.25,29.0,29.98,93667,10.5816727594392,10.6698533657679,10.2289503341246,10.5746183109329,265554.422621261,0.0,1.0
2005-11-11,29.84,30.05,29.45,29.89,54800,10.5252371713889,10.599308880705,10.3876754255162,10.5428732926546,155362.959843328,0.0,1.0
2005-11-14,29.6,30.19,29.51,29.89,85667,10.4405837893134,10.648690020249,10.4088387710351,10.5428732926546,242873.69855654,0.0,1.0
2005-11-15,29.36,30.0,29.32,29.6,68667,10.3559304072379,10.5816727594392,10.3418215102253,10.4405837893134,194677.159919011,0.0,1.0
2005-11-16,30.0,30.05,29.42,29.55,158467,10.5816727594392,10.599308880705,10.3770937527567,10.4229476680476,449268.287545489,0.0,1.0
2005-11-17,30.27,30.4,30.02,30.02,57867,10.6769078142742,10.7227617295651,10.5887272079455,10.5887272079455,164058.18243164,0.0,1.0
2005-11-18,30.8,30.99,30.41,30.57,146000,10.8638506996909,10.9308679605007,10.7262889538182,10.7827245418686,413923.214181132,0.0,1.0
2005-11-21,31.3,31.3,30.44,30.82,39467,11.0402119123483,11.0402119123483,10.7368706265777,10.8709051481972,111892.517082785,0.0,1.0
2005-11-22,31.42,31.52,30.91,31.23,60600,11.082538603386,11.1178108459175,10.9026501664756,11.0155213425762,171806.48479025,0.0,1.0
2005-11-23,31.66,31.79,31.21,31.36,42400,11.1671919854615,11.2130459007524,11.0084668940699,11.0613752578671,120207.837543014,0.0,1.0
2005-11-25,31.69,31.94,31.52,31.78,28200,11.177773658221,11.2659542645496,11.1178108459175,11.2095186764993,79949.552328136,0.0,1.0
2005-11-28,31.07,31.59,30.75,31.59,70000,10.9590857545259,11.1425014156895,10.8462145784252,11.1425014156895,198456.335566295,0.0,1.0
2005-11-29,32.87,33.5,32.54,32.84,871667,11.5939861200922,11.8162012480405,11.4775877197384,11.5834044473328,2471254.83791524,0.0,1.0
2005-11-30,32.92,32.95,32.32,32.91,441200,11.611622241358,11.6222039141174,11.3999887861692,11.6080950171048,1250841.93216928,0.0,1.0
2005-12-01,33.12,33.35,32.71,33.0,266200,11.6821667264209,11.7632928842433,11.5375505320419,11.6398400353832,754701.093253541,0.0,1.0
2005-12-02,33.27,33.27,32.36,33.0,3563067,11.7350750902181,11.7350750902181,11.4140976831818,11.6398400353832,10101617.4313885,0.0,1.0
2005-12-05,33.27,33.3,33.01,33.03,274200,11.7350750902181,11.7456567629775,11.6433672596363,11.6504217081426,777381.817318261,0.0,1.0
2005-12-06,32.95,33.27,32.9,33.16,121200,11.6222039141174,11.7350750902181,11.6045677928517,11.6962756234335,343612.969580501,0.0,1.0
2005-12-07,32.28,33.05,32.14,33.05,154600,11.3858798891566,11.6574761566489,11.3364987496126,11.6574761566489,438304.992550705,0.0,1.0
2005-12-08,32.5,32.5,31.88,32.25,117667,11.4634788227258,11.4634788227258,11.2447909190308,11.3752982163972,333596.594815419,0.0,1.0
2005-12-09,32.22,32.64,32.09,32.57,168800,11.3647165436377,11.5128599622699,11.3188626283468,11.4881693924979,478563.277765583,0.0,1.0
2005-12-12,32.16,32.41,31.96,32.08,125000,11.3435531981189,11.4317338044475,11.2730087130559,11.3153354040937,354386.313511241,0.0,1.0
2005-12-13,32.89,33.27,32.08,32.11,192800,11.6010405685985,11.7350750902181,11.3153354040937,11.3259170768531,546605.449959742,0.0,1.0
2005-12-14,32.28,32.94,32.15,32.5,110867,11.3858798891566,11.6186766898643,11.3400259738657,11.4634788227258,314317.979360407,0.0,1.0
2005-12-15,32.02,32.46,31.32,32.46,184400,11.2941720585748,11.4493699257132,11.0472663608546,11.4493699257132,522790.689691784,0.0,1.0
2005-12-16,31.51,32.3,31.399,32.16,287067,11.1142836216643,11.3929343376629,11.0751314324544,11.3435531981189,813860.926885856,0.0,1.0
2005-12-19,31.3,31.67,31.09,31.52,113067,11.0402119123483,11.1707192097147,10.9661402030322,11.1178108459175,320555.178478204,0.0,1.0
2005-12-20,31.73,32.18,31.15,31.35,128600,11.1918825552336,11.3506076466251,10.9873035485511,11.057848033614,364592.639340364,0.0,1.0
2005-12-21,31.69,31.98,31.42,31.87,68000,11.177773658221,11.2800631615622,11.082538603386,11.2412636947776,192786.154550115,0.0,1.0
2005-12-22,31.73,31.98,31.65,31.89,39867,11.1918825552336,11.2800631615622,11.1636647612084,11.2483181432839,113026.553286021,0.0,1.0
2005-12-23,31.39,31.98,31.23,31.98,73267,11.0719569306266,11.2800631615622,11.0155213425762,11.2800631615622,207718.576256225,0.0,1.0
2005-12-27,31.13,31.6,31.1,31.32,111667,10.9802491000448,11.1460286399427,10.9696674272853,11.0472663608546,316586.051766878,0.0,1.0
2005-12-28,31.15,31.42,30.8,31.42,52400,10.9873035485511,11.082538603386,10.8638506996909,11.082538603386,148558.742623912,0.0,1.0
2005-12-29,30.79,31.15,30.63,31.0,77067,10.8603234754378,10.9873035485511,10.8038878873875,10.9343951847539,218491.920186967,0.0,1.0
2005-12-30,30.05,30.68,30.0,30.6,88400,10.599308880705,10.8215240086532,10.5816727594392,10.793306214628,250622.000915149,0.0,1.0
2006-01-03,30.44,30.56,29.82,30.03,180067,10.7368706265777,10.7791973176154,10.5181827228826,10.5922544321987,510506.242520229,0.0,1.0
2006-01-04,30.58,30.9,30.22,30.58,79867,10.7862517661217,10.8991229422224,10.6592716930084,10.7862517661217,226430.173609619,0.0,1.0
2006-01-05,30.45,30.81,30.4,30.55,61000,10.7403978508308,10.8673779239441,10.7227617295651,10.7756700933623,172940.520993486,0.0,1.0
2006-01-06,30.84,30.9,30.17,30.71,78667,10.9343951847539,10.9556683271367,10.6968450948127,10.8883033762578,221876.952406362,0.16,1.0
2006-01-09,30.78,31.0,30.76,30.92,54200,10.9131220423711,10.9911235644413,10.9060309949102,10.9627593745976,152868.811832469,0.0,1.0
2006-01-10,30.8,30.95,30.47,30.63,51867,10.920213089832,10.973395945789,10.8032108067267,10.8599391864141,146288.683824995,0.0,1.0
2006-01-11,30.33,30.8,29.85,30.62,129667,10.7535734745002,10.920213089832,10.5833883354378,10.8563936626836,365720.299333593,0.0,1.0
2006-01-12,30.31,30.61,30.0,30.07,67867,10.7464824270392,10.8528481389532,10.6365711913948,10.6613898575081,191416.008351185,0.0,1.0
2006-01-13,30.45,30.84,30.3,30.45,45267,10.7961197592657,10.9343951847539,10.7429369033088,10.7961197592657,127673.662457941,0.0,1.0
2006-01-17,29.96,30.5,29.89,30.5,35800,10.622389096473,10.8138473779181,10.5975704303597,10.8138473779181,100972.38862735,0.0,1.0
2006-01-18,30.07,30.1,29.66,29.89,92667,10.6613898575081,10.6720264286995,10.516023384559,10.5975704303597,261363.361366779,0.0,1.0
2006-01-19,30.18,30.99,29.95,30.25,98600,10.7003906185432,10.9875780407108,10.6188435727425,10.7252092846564,278097.137392647,0.0,1.0
2006-01-20,30.11,30.4,30.06,30.06,81000,10.6755719524299,10.7783921406134,10.6578443337776,10.6578443337776,228457.080413839,0.0,1.0
2006-01-23,30.7,30.87,30.15,30.36,93267,10.8847578525274,10.9450317559453,10.6897540473518,10.7642100456916,263055.636036511,0.0,1.0
2006-01-24,31.34,31.48,30.4,30.66,56200,11.1116713712771,11.1613087035036,10.7783921406134,10.8705757576055,158509.727398244,0.0,1.0
2006-01-25,31.44,31.5,30.99,31.44,84800,11.1471266085818,11.1683997509646,10.9875780407108,11.1471266085818,239174.819988808,0.0,1.0
2006-01-26,32.62,32.62,31.24,31.5,80600,11.5654984087766,11.5654984087766,11.0762161339725,11.1683997509646,227328.897300684,0.0,1.0
2006-01-27,31.75,32.71,31.51,32.55,75067,11.2570378442262,11.5974081223508,11.171945274695,11.5406797426634,211723.30438797,0.0,1.0
2006-01-30,30.96,31.72,30.86,31.42,75467,10.9769414695194,11.2464012730348,10.9414862322148,11.1400355611208,212851.487501126,0.0,1.0
2006-01-31,31.78,31.83,30.73,30.9,123400,11.2676744154176,11.2854020340699,10.8953944237188,10.9556683271367,348044.490408242,0.0,1.0
2006-02-01,31.18,31.88,30.96,31.5,87067,11.0549429915897,11.3031296527222,10.9769414695194,11.1683997509646,245568.797782612,0.0,1.0
2006-02-02,30.55,31.55,30.39,30.9,88000,10.8315749965704,11.1861273696169,10.7748466168829,10.9556683271367,248200.284894046,0.0,1.0
2006-02-03,30.83,31.32,30.27,30.75,114400,10.9308496610234,11.1045803238162,10.7323003321174,10.9024854711797,322660.37036226,0.0,1.0
2006-02-06,31.54,31.58,30.35,30.72,129067,11.1825818458864,11.1967639408083,10.7606645219611,10.8918488999883,364028.024663863,0.0,1.0
2006-02-07,31.44,31.76,31.28,31.39,129200,11.1471266085818,11.2605833679566,11.0903982288943,11.1293989899294,364403.145548985,0.0,1.0
2006-02-08,31.68,31.85,31.48,31.56,91200,11.2322191781129,11.2924930815308,11.1613087035036,11.1896728933473,257225.749799285,0.0,1.0
2006-02-09,31.35,31.99,31.35,31.77,58600,11.1152168950076,11.3421304137573,11.1152168950076,11.2641288916871,165278.826077172,0.0,1.0
2006-02-10,31.85,31.91,30.8,31.3,43400,11.2924930815308,11.3137662239136,10.920213089832,11.0974892763553,122407.867777291,0.0,1.0
2006-02-13,31.16,31.57,31.14,31.51,72200,11.0478519441287,11.1932184170778,11.0407608966678,11.171945274695,203637.051924434,0.0,1.0
2006-02-14,31.9,31.99,30.96,31.33,68000,11.3102207001832,11.3421304137573,10.9769414695194,11.1081258475467,191791.129236308,0.0,1.0
2006-02-15,32.46,32.46,31.9,31.95,67200,11.5087700290892,11.5087700290892,11.3102207001832,11.3279483188355,189534.763009999,0.0,1.0
2006-02-16,32.41,32.5,32.07,32.47,48400,11.4910424104369,11.522952124011,11.3704946036011,11.5123155528197,136510.156691725,0.0,1.0
2006-02-17,31.83,32.5,31.37,32.5,79867,11.2854020340699,11.522952124011,11.1223079424685,11.522952124011,225261.501745827,0.0,1.0
2006-02-21,31.2,31.79,31.0,31.79,48800,11.0620340390506,11.271219939148,10.9911235644413,11.271219939148,137638.33980488,0.0,1.0
2006-02-22,31.5,31.73,31.34,31.38,72800,11.1683997509646,11.2499467967652,11.1116713712771,11.125853466199,205329.326594165,0.0,1.0
2006-02-23,31.51,31.89,31.26,31.57,45000,11.171945274695,11.3066751764527,11.0833071814334,11.1932184170778,126920.60022991,0.0,1.0
2006-02-24,31.92,31.99,31.11,31.42,66667,11.3173117476441,11.3421304137573,11.0301243254764,11.1400355611208,188031.45901172,0.0,1.0
2006-02-27,32.23,32.57,31.79,31.92,63667,11.4272229832885,11.5477707901243,11.271219939148,11.3173117476441,179570.08566306,0.0,1.0
2006-02-28,31.54,32.38,31.43,32.26,62067,11.1825818458864,11.4804058392455,11.1435810848513,11.4378595544799,175057.353210441,0.0,1.0
2006-03-01,32.36,32.42,31.45,31.7,53867,11.4733147917845,11.4945879341673,11.1506721323122,11.2393102255739,151929.599390769,0.0,1.0
2006-03-02,32.2,32.35,31.71,32.21,51600,11.4165864120971,11.4697692680541,11.2428557493043,11.4201319358276,145535.621596964,0.0,1.0
2006-03-03,31.96,32.39,31.86,31.94,52600,11.3314938425659,11.4839513629759,11.2960386052613,11.324402795105,148356.079379851,0.0,1.0
2006-03-06,31.14,32.09,31.12,32.09,59067,11.0407608966678,11.377585651062,11.0336698492069,11.377585651062,166595.97986178,0.0,1.0
2006-03-07,30.51,31.28,30.38,31.0,54867,10.8173929016485,11.0903982288943,10.7713010931525,10.9911235644413,154750.057173655,0.0,1.0
2006-03-08,30.25,30.67,29.58,30.35,62200,10.7252092846564,10.874121281336,10.4876591947153,10.7606645219611,175432.474095565,0.0,1.0
2006-03-09,29.92,30.36,29.9,30.06,73200,10.6082070015511,10.7642100456916,10.6011159540902,10.6578443337776,206457.50970732,0.0,1.0
2006-03-10,30.28,30.37,29.65,29.75,77467,10.7358458558478,10.767755569422,10.5124778608285,10.5479330981332,218492.4030669,0.0,1.0
2006-03-13,30.3,31.0,30.21,30.89,48600,10.7429369033088,10.9911235644413,10.7110271897346,10.9521228034062,137074.248248302,0.0,1.0
2006-03-14,31.49,31.58,30.23,30.35,72200,11.1648542272341,11.1967639408083,10.7181182371955,10.7606645219611,203637.051924433,0.0,1.0
2006-03-15,31.45,31.63,31.11,31.4,41200,11.1506721323122,11.2144915594606,11.0301243254764,11.1329445136599,116202.86065494,0.0,1.0
2006-03-16,31.05,31.72,30.99,31.65,48267,11.0088511830936,11.2464012730348,10.9875780407108,11.2215826069215,136135.035806602,0.0,1.0
2006-03-17,31.49,31.73,30.8632,31.21,255400,11.1648542272341,11.2499467967652,10.9426207998085,11.0655795627811,720344.917749311,0.0,1.0
2006-03-20,31.25,31.67,31.21,31.38,86200,11.0797616577029,11.2286736543825,11.0655795627811,11.125853466199,243123.460884851,0.0,1.0
2006-03-21,30.44,31.37,30.33,31.11,61667,10.7925742355353,11.1223079424685,10.7535734745002,11.0301243254764,173929.170097286,0.0,1.0
2006-03-22,30.62,30.64,30.1,30.36,45667,10.8563936626836,10.8634847101446,10.6720264286995,10.7642100456916,128801.845571096,0.0,1.0
2006-03-23,30.53,30.73,30.33,30.54,41400,10.8244839491095,10.8953944237188,10.7535734745002,10.8280294728399,116766.952211517,0.0,1.0
2006-03-24,30.84,30.88,30.35,30.65,44200,10.9343951847539,10.9485772796757,10.7606645219611,10.867030233875,124664.2340036,0.0,1.0
2006-03-27,30.68,31.0,30.56,30.73,36600,10.8776668050664,10.9911235644413,10.8351205203009,10.8953944237188,103228.754853661,0.0,1.0
2006-03-28,30.58,31.29,30.37,30.6,81467,10.8422115677618,11.0939437526248,10.767755569422,10.8493026152227,229774.234198446,0.0,1.0
2006-03-29,31.14,31.45,30.54,30.54,54667,11.0407608966678,11.1506721323122,10.8280294728399,10.8280294728399,154185.965617078,0.0,1.0
2006-03-30,31.17,31.28,30.47,31.28,61200,11.0513974678592,11.0903982288943,10.8032108067267,11.0903982288943,172612.016312678,0.0,1.0
2006-03-31,31.05,31.38,30.83,31.38,103867,11.0088511830936,11.125853466199,10.9308496610234,11.125853466199,292952.488535114,0.0,1.0
2006-04-03,31.01,31.38,30.76,31.18,103600,10.9946690881718,11.125853466199,10.9060309949102,11.0549429915897,292199.426307081,0.0,1.0
2006-04-04,30.8,31.15,30.68,30.97,50400,10.920213089832,11.0443064203983,10.8776668050664,10.9804869932499,142151.072257499,0.0,1.0
2006-04-05,30.59,31.1,30.59,31.1,70400,10.8457570914922,11.026578801746,10.8457570914922,11.026578801746,198560.227915238,0.0,1.0
2006-04-06,30.52,30.93,30.24,30.67,48200,10.820938425379,10.9663048983281,10.721663760926,10.874121281336,135946.065135148,0.0,1.0
2006-04-07,30.03,30.95,29.97,30.85,99267,10.7039361422736,11.0318622578545,10.6825496564749,10.9962181148565,278494.562222492,0.16,1.0
2006-04-10,30.14,30.65,29.91,30.0,120467,10.7431446995714,10.9249298288607,10.6611631706762,10.6932428993743,337971.374447265,0.0,1.0
2006-04-11,29.68,30.22,29.58,30.12,83600,10.5791816417809,10.7716600139697,10.543537498783,10.7360158709718,234540.636886381,0.0,1.0
2006-04-12,29.83,30.049,29.54,29.6,40000,10.6326478562778,10.7107085294433,10.5292798415839,10.5506663273826,112220.400424105,0.0,1.0
2006-04-13,30.36,30.63,29.7,29.76,106667,10.8215618141668,10.9178010002611,10.5863104703805,10.6076969561793,299255.33630095,0.0,1.0
2006-04-17,30.09,30.79,29.61,30.44,89867,10.7253226280724,10.9748316290578,10.5542307416824,10.8500771285651,252122.768122826,0.0,1.0
2006-04-18,31.23,31.23,30.12,30.22,91800,11.1316658582486,11.1316658582486,10.7360158709718,10.7716600139697,257545.818973322,0.0,1.0
2006-04-19,31.62,31.75,31.43,31.48,56067,11.2706780159405,11.3170154018378,11.2029541442444,11.2207762157434,157296.529764457,0.0,1.0
2006-04-20,31.4,31.74,30.67,31.71,62800,11.1922609013451,11.313450987538,10.9320586574603,11.3027577446386,176186.028665845,0.0,1.0
2006-04-21,30.77,31.8,30.45,31.8,102400,10.9677028004582,11.3348374733367,10.8536415428649,11.3348374733367,287284.225085709,0.0,1.0
2006-04-24,30.01,30.9,29.94,30.9,74867,10.6968073136741,11.0140401863555,10.6718564135755,11.0140401863555,210040.117963786,0.0,1.0
2006-04-25,30.1,30.12,29.5,29.95,55000,10.7288870423722,10.7360158709718,10.5150221843847,10.6754208278753,154303.050583144,0.0,1.0
2006-04-26,30.76,31.09,30.2,30.22,82867,10.9641383861584,11.0817640580515,10.7645311853701,10.7716600139697,232484.198048608,0.0,1.0
2006-04-27,30.31,30.75,29.37,30.75,313867,10.8037397426678,10.9605739718586,10.4686847984874,10.9605739718586,880557.010497816,0.0,1.0
2006-04-28,30.36,30.68,29.81,30.09,143667,10.8215618141668,10.9356230717601,10.6255190276782,10.7253226280724,403059.206693246,0.0,1.0
2006-05-01,30.26,31.08,30.22,30.61,191667,10.7859176711689,11.0781996437517,10.7716600139697,10.9106721716616,537723.687202172,0.0,1.0
2006-05-02,30.77,30.94,29.9,30.2,115667,10.9677028004582,11.0282978435547,10.6575987563764,10.7645311853701,324504.926396375,0.0,1.0
2006-05-03,30.6,30.75,30.245,30.7,149400,10.9071077573618,10.9605739718586,10.7805710497192,10.9427519003597,419143.195584031,0.0,1.0
2006-05-04,30.52,30.73,30.3,30.51,73400,10.8785924429634,10.953445143259,10.800175328368,10.8750280286636,205924.434778233,0.0,1.0
2006-05-05,30.84,31.0,30.47,30.48,96400,10.9926537005568,11.0496843293534,10.8607703714645,10.8643347857643,270451.165022092,0.0,1.0
2006-05-08,30.69,30.95,30.39,30.92,79667,10.9391874860599,11.0318622578545,10.8322550570661,11.0211690149551,223506.566014679,0.0,1.0
2006-05-09,30.7,30.75,30.38,30.73,117800,10.9427519003597,10.9605739718586,10.8286906427663,10.953445143259,330489.079248989,0.0,1.0
2006-05-10,30.65,31.0,30.45,30.45,53867,10.9249298288607,11.0496843293534,10.8536415428649,10.8536415428649,151124.407741132,0.0,1.0
2006-05-11,30.09,30.75,30.09,30.74,143400,10.7253226280724,10.9605739718586,10.7253226280724,10.9570095575588,402310.135520417,0.0,1.0
2006-05-12,29.37,30.0,29.35,29.89,102867,10.4686847984874,10.6932428993743,10.4615559698878,10.6540343420766,288594.398260661,0.0,1.0
2006-05-15,29.53,29.66,29.0,29.19,77000,10.5257154272841,10.5720528131814,10.3368014693951,10.4045253410912,216024.270816402,0.0,1.0
2006-05-16,29.32,29.8,29.19,29.73,57800,10.4508627269885,10.6219546133784,10.4045253410912,10.5970037132799,162158.478612831,0.0,1.0
2006-05-17,28.98,29.51,28.51,29.01,81800,10.3296726407955,10.5185865986845,10.1621451687054,10.3403658836949,229490.718867296,0.0,1.0
2006-05-18,28.74,29.56,28.74,29.03,76467,10.2441266976006,10.5364086701834,10.2441266976006,10.3474947122945,214528.93398075,0.0,1.0
2006-05-19,29.08,29.65,28.33,28.68,72600,10.3653167837935,10.5684883988816,10.0979857113091,10.2227402118018,203680.02676975,0.0,1.0
2006-05-22,29.28,29.94,28.53,28.87,172867,10.4366050697893,10.6718564135755,10.1692739973049,10.2904640834978,484980.099002844,0.0,1.0
2006-05-23,28.98,29.9,28.82,29.48,89267,10.3296726407955,10.6575987563764,10.2726420119989,10.5078933557851,250439.462116466,0.0,1.0
2006-05-24,29.61,29.82,28.77,28.95,148800,10.5542307416824,10.629083441978,10.2548199404999,10.3189793978962,417459.889577671,0.0,1.0
2006-05-25,30.19,30.2,29.59,29.89,116867,10.7609667710703,10.7645311853701,10.5471019130828,10.6540343420766,327871.538409098,0.0,1.0
2006-05-26,29.75,30.46,29.65,30.23,118867,10.6041325418795,10.8572059571647,10.5684883988816,10.7752244282695,333482.558430302,0.0,1.0
2006-05-30,28.78,30.0,28.63,29.66,82800,10.2583843547997,10.6932428993743,10.2049181403028,10.5720528131814,232296.228877898,0.0,1.0
2006-05-31,29.26,29.29,28.6,28.98,117400,10.4294762411897,10.4401694840891,10.1942248974035,10.3296726407955,329366.875244749,0.0,1.0
2006-06-01,30.01,30.03,29.12,29.13,91667,10.6968073136741,10.7039361422736,10.3795744409926,10.3831388552924,257172.68614191,0.0,1.0
2006-06-02,29.99,30.2,29.59,30.2,124467,10.6896784850745,10.7645311853701,10.5471019130828,10.7645311853701,349193.414489677,0.0,1.0
2006-06-05,28.83,29.95,28.63,29.78,137067,10.2762064262987,10.6754208278753,10.2049181403028,10.6148257847789,384542.84062327,0.0,1.0
2006-06-06,28.74,29.25,28.47,28.98,174600,10.2441266976006,10.4259118268899,10.1478875115062,10.3296726407955,489842.047851217,0.0,1.0
2006-06-07,29.12,29.58,28.75,28.89,77667,10.3795744409926,10.543537498783,10.2476911119003,10.2975929120974,217895.545993475,0.0,1.0
2006-06-08,29.43,29.76,28.53,28.97,67267,10.4900712842862,10.6076969561793,10.1692739973049,10.3261082264958,188718.241883206,0.0,1.0
2006-06-09,29.31,29.72,29.08,29.63,47000,10.4472983126887,10.5934392989801,10.3653167837935,10.561359570282,131858.970498323,0.0,1.0
2006-06-12,29.16,29.53,28.99,28.99,73600,10.3938320981918,10.5257154272841,10.3332370550953,10.3332370550953,206485.536780353,0.0,1.0
2006-06-13,28.91,29.4,28.67,28.74,93200,10.304721740697,10.4793780413868,10.219175797502,10.2441266976006,261473.532988165,0.0,1.0
2006-06-14,28.81,29.55,28.57,28.85,82067,10.2690775976991,10.5328442558837,10.1835316545041,10.2833352548983,230239.790040126,0.0,1.0
2006-06-15,29.53,29.79,29.08,29.08,76467,10.5257154272841,10.6183901990787,10.3653167837935,10.3653167837935,214528.933980751,0.0,1.0
2006-06-16,29.66,29.98,29.28,29.6,547400,10.5720528131814,10.6861140707747,10.4366050697893,10.5506663273826,1535736.17980387,0.0,1.0
2006-06-19,28.56,29.78,28.46,29.68,73400,10.1799672402043,10.6148257847789,10.1443230972064,10.5791816417809,205924.434778233,0.0,1.0
2006-06-20,28.82,29.23,28.43,28.44,124200,10.2726420119989,10.4187829982903,10.133629854307,10.1371942686068,348444.343316846,0.0,1.0
2006-06-21,29.05,29.32,28.62,28.7,94800,10.3546235408941,10.4508627269885,10.2013537260031,10.2298690404014,265962.349005129,0.0,1.0
2006-06-22,28.94,29.46,28.38,28.9,93067,10.3154149835964,10.5007645271855,10.1158077828081,10.3011573263972,261100.400156754,0.0,1.0
2006-06-23,28.14,28.96,28.03,28.95,105400,10.0302618396131,10.322543812196,9.99105328231536,10.3189793978962,295700.755117516,0.0,1.0
2006-06-26,28.98,28.99,28.08,28.37,81000,10.3296726407955,10.3332370550953,10.0088753538143,10.1122433685083,227246.310858814,0.0,1.0
2006-06-27,28.85,29.22,28.84,28.99,152867,10.2833352548983,10.4152185839905,10.2797708405985,10.3332370550953,428869.89879079,0.0,1.0
2006-06-28,29.0,29.08,28.45,29.05,93067,10.3368014693951,10.3653167837935,10.1407586829066,10.3546235408941,261100.400156756,0.0,1.0
2006-06-29,30.0,30.0,28.75,28.75,141800,10.6932428993743,10.6932428993743,10.2476911119003,10.2476911119003,397821.319503452,0.0,1.0
2006-06-30,29.27,30.1,29.1,30.1,239467,10.4330406554895,10.7288870423722,10.372445612393,10.7288870423722,671827.06570898,0.0,1.0
2006-07-03,29.54,29.55,28.66,29.06,42267,10.5292798415839,10.5328442558837,10.2156113832022,10.3581879551939,118580.491618141,0.0,1.0
2006-07-05,29.1,29.52,28.76,29.11,78067,10.372445612393,10.5221510129843,10.2512555262001,10.3760100266928,219017.749997716,0.0,1.0
2006-07-06,29.55,29.66,28.8,28.99,97600,10.5328442558837,10.5720528131814,10.2655131833993,10.3332370550953,273817.777034815,0.0,1.0
2006-07-07,29.01,29.6,29.01,29.3,69267,10.3973965124916,10.6088568345312,10.3973965124916,10.501334636884,193263.348914878,0.16,1.0
2006-07-10,29.04,29.46,29.01,29.06,34400,10.4081487322563,10.5586798089625,10.3973965124916,10.4153168787661,95980.1810771626,0.0,1.0
2006-07-11,29.69,29.69,28.71,28.87,107467,10.6411134938254,10.6411134938254,10.2898743148443,10.3472194869229,299845.991855216,0.0,1.0
2006-07-12,28.96,29.85,28.96,29.57,86800,10.379476146217,10.698458665904,10.379476146217,10.5981046147665,242182.54992726,0.0,1.0
2006-07-13,28.34,28.93,28.24,28.82,84267,10.1572636044127,10.3687239264523,10.1214228718636,10.3292991206483,235115.172058989,0.0,1.0
2006-07-14,28.16,28.6,27.91,28.6,75667,10.0927502858243,10.2504495090403,10.0031484544516,10.2504495090403,211120.126789699,0.0,1.0
2006-07-17,28.13,28.43,27.82,28.0,49267,10.0819980660596,10.1895202637069,9.97089179515739,10.0354051137458,137460.918056063,0.0,1.0
2006-07-18,28.69,28.84,28.01,28.42,50200,10.2827061683345,10.3364672671581,10.0389891870007,10.1859361904519,140064.101455627,0.0,1.0
2006-07-19,29.76,29.94,28.78,28.78,77000,10.6662020066098,10.7307153251981,10.3149628276287,10.3149628276287,214839.358806439,0.0,1.0
2006-07-20,28.85,29.94,28.8,29.94,65467,10.340051340413,10.7307153251981,10.3221309741385,10.7307153251981,182660.887051704,0.0,1.0
2006-07-21,28.39,28.83,27.92,28.67,103067,10.1751839706872,10.3328831939032,10.0067325277065,10.2755380218247,287569.457066277,0.0,1.0
2006-07-24,29.68,29.71,28.47,28.66,69267,10.6375294205705,10.6482816403352,10.2038565567265,10.2719539485698,193263.348914878,0.0,1.0
2006-07-25,29.82,30.2,29.42,29.59,142800,10.6877064461392,10.8239012298258,10.5443435159429,10.6052727612763,398429.356331943,0.0,1.0
2006-07-26,29.8,29.99,28.97,29.57,61267,10.6805382996294,10.7486356914727,10.3830602194719,10.5981046147665,170942.376571352,0.0,1.0
2006-07-27,29.61,30.45,29.51,29.97,115667,10.6124409077861,10.9135030611985,10.576600175237,10.7414675449629,322724.988507331,0.0,1.0
2006-07-28,31.0,31.14,29.34,29.34,128467,11.1106270902185,11.1608041157872,10.5156709299036,10.5156709299036,358438.544256972,0.0,1.0
2006-07-31,30.64,31.0,30.36,30.72,147867,10.9816004530418,11.1106270902185,10.8812464019043,11.0102730390811,412566.902190022,0.0,1.0
2006-08-01,30.59,30.79,30.2,30.3,93667,10.9636800867672,11.0353615518654,10.8239012298258,10.8597419623749,261342.314562634,0.0,1.0
2006-08-02,30.52,30.79,30.18,30.59,93400,10.9385915739829,11.0353615518654,10.816733083316,10.9636800867672,260597.352110667,0.0,1.0
2006-08-03,31.22,31.4,30.16,30.34,158867,11.1894767018265,11.2539900204149,10.8095649368061,10.8740782553945,443258.239162372,0.0,1.0
2006-08-04,31.6,31.68,30.91,30.99,215800,11.3256714855131,11.3543440715523,11.0783704309243,11.1070430169636,602108.228966616,0.0,1.0
2006-08-07,31.45,31.52,31.1499,31.38,150600,11.2719103866894,11.2969988994738,11.1643523483096,11.2468218739051,420192.304366881,0.0,1.0
2006-08-08,31.25,31.69,31.09,31.5,155267,11.2002289215912,11.3579281448072,11.1428837495127,11.289830752964,433213.801607786,0.0,1.0
2006-08-09,30.88,31.75,30.74,31.29,104667,11.0676182111596,11.3794325843367,11.0174411855909,11.2145652146109,292033.651534982,0.0,1.0
2006-08-10,30.94,31.09,30.42,30.61,154067,11.0891226506891,11.1428837495127,10.9027508414338,10.9708482332771,429865.655756254,0.0,1.0
2006-08-11,30.92,30.97,30.45,30.61,74067,11.0819545041792,11.0998748704538,10.9135030611985,10.9708482332771,206655.932320995,0.0,1.0
2006-08-14,31.1,31.49,30.87,31.15,58000,11.1464678227676,11.2862466797091,11.0640341379047,11.1643881890422,161827.049490565,0.0,1.0
2006-08-15,31.84,31.9,31.5,31.54,68667,11.4116892436309,11.4331936831603,11.289830752964,11.3041670459836,191589.275989114,0.0,1.0
2006-08-16,31.98,32.31,31.8,31.98,59067,11.4618662691996,11.5801406866116,11.3973529506113,11.4618662691996,164804.109176883,0.0,1.0
2006-08-17,32.33,32.5,31.5,31.78,50400,11.5873088331214,11.6482380784549,11.289830752964,11.3901848041014,140622.125764215,0.0,1.0
2006-08-18,32.34,32.5,31.91,32.5,51667,11.5908929063764,11.6482380784549,11.4367777564153,11.6482380784549,144157.20975912,0.0,1.0
2006-08-21,31.89,32.3,31.83,32.15,82800,11.4296096099054,11.5765566133567,11.408105170376,11.5227955145331,231022.063755496,0.0,1.0
2006-08-22,32.16,32.34,31.66,32.0,58200,11.526379587788,11.5908929063764,11.3471759250425,11.4690344157094,162385.073799153,0.0,1.0
2006-08-23,31.68,32.5,31.6,32.27,111400,11.3543440715523,11.6482380784549,11.3256714855131,11.565804393592,310819.539883603,0.0,1.0
2006-08-24,31.66,31.97,31.32,31.88,94867,11.3471759250425,11.4582821959447,11.2253174343756,11.4260255366505,264690.460414163,0.0,1.0
2006-08-25,31.71,31.97,31.51,31.65,26067,11.3650962913171,11.4582821959447,11.2934148262189,11.3435918517876,72730.0982598368,0.0,1.0
2006-08-28,31.79,31.9,31.54,31.54,47200,11.3937688773563,11.4331936831603,11.3041670459836,11.3041670459836,131693.736826805,0.0,1.0
2006-08-29,32.35,32.35,31.61,31.8,114000,11.5944769796313,11.5944769796313,11.329255558768,11.3973529506113,318073.855895247,0.0,1.0
2006-08-30,32.41,32.75,32.22,32.38,63467,11.6159814191607,11.7378399098276,11.5478840273174,11.605229199396,177080.643965822,0.0,1.0
2006-08-31,32.48,32.94,32.29,32.35,94067,11.6410699319451,11.8059373016709,11.5729725401018,11.5944769796313,262458.363179809,0.0,1.0
2006-09-01,32.71,32.95,32.27,32.31,59200,11.723503616808,11.8095213749258,11.565804393592,11.5801406866116,165175.195342093,0.0,1.0
2006-09-05,32.5,32.88,32.37,32.81,69067,11.6482380784549,11.7844328621414,11.6016451261411,11.7593443493571,192705.32460629,0.0,1.0
2006-09-06,31.62,32.44,31.62,32.18,71400,11.3328396320229,11.6267336389254,11.3328396320229,11.5335477342978,199214.678165971,0.0,1.0
2006-09-07,31.27,31.75,31.24,31.32,94467,11.2073970681011,11.3794325843367,11.1966448483363,11.2253174343756,263574.411796985,0.0,1.0
2006-09-08,31.15,31.35,31.02,31.25,70467,11.1643881890422,11.2360696541403,11.1177952367283,11.2002289215912,196611.494766406,0.0,1.0
2006-09-11,31.64,31.8,30.95,30.95,46600,11.3400077785327,11.3973529506113,11.092706723944,11.092706723944,130019.66390104,0.0,1.0
2006-09-12,32.44,32.56,31.58,31.75,51400,11.6267336389254,11.6697425179844,11.3185033390032,11.3794325843367,143412.247307156,0.0,1.0
2006-09-13,32.5,32.52,32.14,32.47,60667,11.6482380784549,11.6554062249647,11.5192114412782,11.6374858586902,169268.303645588,0.0,1.0
2006-09-14,32.52,32.55,32.17,32.21,54267,11.6554062249647,11.6661584447294,11.5299636610429,11.5442999540625,151411.525770767,0.0,1.0
2006-09-15,32.78,32.91,32.47,32.81,206067,11.7485921295924,11.7951850819062,11.6374858586902,11.7593443493571,574951.975989173,0.0,1.0
2006-09-18,32.65,32.98,32.41,32.64,77800,11.7019991772785,11.8202735946905,11.6159814191607,11.6984151040236,217071.456040793,0.0,1.0
2006-09-19,32.79,32.81,32.26,32.55,103867,11.7521762028473,11.7593443493571,11.5622203203371,11.6661584447294,289801.554300628,0.0,1.0
2006-09-20,33.52,33.54,32.74,32.94,102000,12.0138135504556,12.0209816969655,11.7342558365727,11.8059373016709,284592.397379959,0.0,1.0
2006-09-21,33.25,33.87,32.92,33.56,57267,11.9170435725731,12.1392561143775,11.7987691551611,12.0281498434753,159781.890399589,0.0,1.0
2006-09-22,32.96,33.27,32.74,33.26,85667,11.8131054481807,11.9242117190829,11.7342558365727,11.920627645828,239021.342219107,0.0,1.0
2006-09-25,33.56,33.75,32.64,33.02,48467,12.0281498434753,12.0962472353185,11.6984151040236,11.8346098877102,135228.82082171,0.0,1.0
2006-09-26,33.61,33.9,33.39,33.5,92000,12.0460702097498,12.1500083341422,11.9672205981418,12.0066454039458,256691.181950551,0.0,1.0
2006-09-27,34.39,34.47,33.5,33.5,113600,12.3256279236327,12.354300509672,12.0066454039458,12.0066454039458,316957.807278072,0.0,1.0
2006-09-28,34.57,34.86,34.31,34.49,87867,12.3901412422211,12.4940793666135,12.2969553375935,12.3614686561818,245159.609613577,0.0,1.0
2006-09-29,34.17,34.7,34.07,34.7,101467,12.2467783120247,12.4367341945349,12.2109375794756,12.4367341945349,283105.262597572,0.0,1.0
2006-10-02,33.51,34.31,33.39,34.0,85067,12.0102294772007,12.2969553375935,11.9672205981418,12.1858490666913,237347.269293343,0.0,1.0
2006-10-03,33.72,33.86,32.99,33.32,74000,12.0854950155538,12.1356720411225,11.8238576679454,11.9421320853574,206468.994177617,0.0,1.0
2006-10-04,34.6,34.64,33.49,33.71,91400,12.4008934619858,12.4152297550055,12.0030613306909,12.0819109422989,255017.109024787,0.0,1.0
2006-10-05,34.8,34.84,34.267,34.57,72600,12.5335041724175,12.5479104990524,12.3415398700066,12.4506677942664,201578.103397454,0.17,1.0
2006-10-06,34.49,34.83,34.29,34.55,29267,12.4218551409965,12.5443089173937,12.3498235078217,12.443464630949,81261.5200018363,0.0,1.0
2006-10-09,34.61,34.63,34.07,34.29,51867,12.4650741209014,12.4722772842189,12.2705887113294,12.3498235078217,144011.728497463,0.0,1.0
2006-10-10,34.51,34.95,34.1525,34.73,68800,12.429058304314,12.5875278972986,12.300301760014,12.5082931008063,191027.183384916,0.0,1.0
2006-10-11,34.28,34.62,34.07,34.37,61467,12.346221926163,12.4686757025601,12.2705887113294,12.3786361610916,170666.684318613,0.0,1.0
2006-10-12,35.25,35.28,34.37,34.38,65667,12.6955753470608,12.706380092037,12.3786361610916,12.3822377427504,182328.227490367,0.0,1.0
2006-10-13,35.75,35.76,35.14,35.31,75000,12.8756544299978,12.8792560116566,12.6559579488147,12.7171848370132,208241.842352743,0.0,1.0
2006-10-16,35.34,36.0,35.13,35.81,141200,12.7279895819895,12.9656939714663,12.6523563671559,12.8972639199503,392049.975202762,0.0,1.0
2006-10-17,34.83,35.17,34.66,35.04,160600,12.5443089173937,12.6667626937909,12.4830820291951,12.6199421322272,445915.198424672,0.0,1.0
2006-10-18,34.8,35.0,34.56,35.0,55867,12.5335041724175,12.6055358055923,12.4470662126077,12.6055358055923,155117.960089609,0.0,1.0
2006-10-19,34.7,35.0,34.62,34.81,87800,12.4974883558301,12.6055358055923,12.4686757025601,12.5371057540762,243781.78344761,0.0,1.0
2006-10-20,34.4646,34.95,34.44,34.86,59067,12.4127071235833,12.5875278972986,12.4038472327028,12.5551136623699,164002.945363326,0.0,1.0
2006-10-23,34.62,34.85,34.25,34.39,83400,12.4686757025601,12.5515120807112,12.3354171811867,12.3858393244091,231564.92869625,0.0,1.0
2006-10-24,34.33,34.7,34.2,34.4,71600,12.3642298344567,12.4974883558301,12.317409272893,12.3894409060678,198801.545499418,0.0,1.0
2006-10-25,34.44,34.83,33.88,34.28,84267,12.4038472327028,12.5443089173937,12.2021586598133,12.346221926163,233972.204393848,0.0,1.0
2006-10-26,34.8,34.82,34.31,34.45,66600,12.5335041724175,12.540707335735,12.3570266711392,12.4074488143615,184918.756009235,0.0,1.0
2006-10-27,34.45,34.94,34.34,34.38,62867,12.4074488143615,12.5839263156398,12.3678314161154,12.3822377427504,174553.865375866,0.0,1.0
2006-10-30,34.92,35.018,34.08,34.41,109400,12.5767231523224,12.612018652578,12.2741902929881,12.3930424877266,303755.434045199,0.0,1.0
2006-10-31,34.92,35.1,34.64,35.1,80267,12.5767231523224,12.6415516221797,12.4758788658776,12.6415516221797,222865.9728017,0.0,1.0
2006-11-01,34.08,35.11,34.0,35.11,89000,12.2741902929881,12.6451532038384,12.2453776397182,12.6451532038384,247113.652925255,0.0,1.0
2006-11-02,33.94,34.33,33.69,33.83,92467,12.2237681497658,12.3642298344567,12.1337286082973,12.1841507515196,256739.979157747,0.0,1.0
2006-11-03,34.17,34.32,33.5,34.13,83067,12.3066045279168,12.3606282527979,12.0652985567812,12.2921982012818,230640.334916204,0.0,1.0
2006-11-06,34.46,34.5,34.14,34.21,59667,12.4110503960203,12.4254567226552,12.2957997829406,12.3210108545518,165668.880102148,0.0,1.0
2006-11-07,33.96,34.6,33.95,34.44,432267,12.2309713130833,12.4614725392427,12.2273697314245,12.4038472327028,1200214.35291057,0.0,1.0
2006-11-08,34.15,34.35,33.8,33.87,64267,12.2994013645993,12.3714329977741,12.1733460065434,12.1985570781546,178441.046433116,0.0,1.0
2006-11-09,33.84,34.2,33.44,34.18,55200,12.1877523331784,12.317409272893,12.0436890668287,12.3102061095755,153265.995971618,0.0,1.0
2006-11-10,33.94,33.94,33.35,33.74,59200,12.2237681497658,12.2237681497658,12.0112748319001,12.151736516591,164372.227563764,0.0,1.0
2006-11-13,34.15,34.31,33.76,33.96,87800,12.2994013645993,12.3570266711392,12.1589396799084,12.2309713130833,243781.783447611,0.0,1.0
2006-11-14,34.75,34.76,34.05,34.17,117867,12.5154962641238,12.5190978457825,12.2633855480119,12.3066045279168,327264.549767875,0.0,1.0
2006-11-15,35.21,35.27,34.53,34.79,140400,12.6811690204258,12.7027785103783,12.4362614676315,12.5299025907587,389828.728884335,0.0,1.0
2006-11-16,35.52,35.53,35.1,35.4,54600,12.7928180518468,12.7964196335055,12.6415516221797,12.7495990719419,151600.061232797,0.0,1.0
2006-11-17,35.48,35.5,35.11,35.5,75800,12.7784117252118,12.7856148885293,12.6451532038384,12.7856148885293,210463.088671172,0.0,1.0
2006-11-20,35.5,35.65,35.16,35.4,58467,12.7856148885293,12.8396386134104,12.6631611121321,12.7495990719419,162337.010624504,0.0,1.0
2006-11-21,35.54,35.75,35.28,35.6,45200,12.8000212151643,12.8756544299978,12.706380092037,12.8216307051167,125500.416991253,0.0,1.0
2006-11-22,35.29,35.5,35.05,35.13,43867,12.7099816736958,12.7856148885293,12.623543713886,12.6523563671559,121799.26531317,0.0,1.0
2006-11-24,35.15,35.37,34.92,35.06,13400,12.6595595304734,12.7387943269657,12.5767231523224,12.6271452955447,37205.87583369,0.0,1.0
2006-11-27,34.5,35.21,34.23,35.0,138000,12.4254567226552,12.6811690204258,12.3282140178693,12.6055358055923,383164.989929048,0.0,1.0
2006-11-28,34.95,34.96,34.41,34.47,80000,12.5875278972986,12.5911294789573,12.3930424877266,12.414651977679,222124.631842925,0.0,1.0
2006-11-29,35.51,35.69,35.11,35.11,183667,12.7892164701881,12.8540449400454,12.6451532038384,12.6451532038384,509962.059458681,0.0,1.0
2006-11-30,35.56,36.05,35.32,35.88,233400,12.8072243784818,12.98370187976,12.720786418672,12.9224749915615,648048.613401733,0.0,1.0
2006-12-01,35.66,35.85,34.85,35.8,129200,12.8432401950692,12.9116702465852,12.5515120807112,12.8936623382915,358731.280426324,0.0,1.0
2006-12-04,36.61,36.85,35.66,35.76,116800,13.1853904526495,13.2718284124593,12.8432401950692,12.8792560116566,324301.962490672,0.0,1.0
2006-12-05,37.24,37.57,36.8,36.82,113800,13.4122900971502,13.5311422918886,13.2538205041656,13.2610236674831,315972.288796561,0.0,1.0
2006-12-06,36.94,37.3,36.83,37.21,135867,13.304242647388,13.4338995871026,13.2646252491418,13.401485352174,377242.591932533,0.0,1.0
2006-12-07,36.7,37.05,36.7,37.05,63000,13.2178046875782,13.3438600456341,13.2178046875782,13.3438600456341,174923.147576304,0.0,1.0
2006-12-08,36.79,37.13,36.25,36.68,51267,13.2502189225069,13.372672698904,13.0557335129349,13.2106015242607,142345.79375864,0.0,1.0
2006-12-11,36.83,37.0,36.58,36.63,61200,13.2646252491418,13.3258521373404,13.1745857076733,13.192593615967,169925.343359838,0.0,1.0
2006-12-12,36.55,36.96,36.25,36.89,80600,13.1637809626971,13.3114458107055,13.0557335129349,13.2862347390943,223790.566581747,0.0,1.0
2006-12-13,36.44,36.82,36.25,36.74,83667,13.1241635644509,13.2610236674831,13.0557335129349,13.2322110142132,232306.269655026,0.0,1.0
2006-12-14,36.94,36.99,36.32,36.4,95067,13.304242647388,13.3222505556817,13.080944584546,13.109757237816,263959.029692642,0.0,1.0
2006-12-15,24.56,25.25,24.44,25.02,287333,13.2682201966904,13.6409837119883,13.2033917592473,13.516729206889,531864.739609933,0.0,1.49999925000037
2006-12-18,24.4,24.99,24.36,24.67,173700,13.1817822800996,13.5005220975282,13.1601728009519,13.3276462643466,321525.565355338,0.0,1.0
2006-12-19,24.34,24.589,24.17,24.43,243800,13.149368061378,13.2838870690725,13.0575277750003,13.1979893894604,451283.436002485,0.0,1.0
2006-12-20,24.64,24.8,24.22,24.3,109500,13.3114391549858,13.3978770715766,13.0845396239349,13.1277585822303,202688.827901034,0.0,1.0
2006-12-21,24.33,24.8,24.29,24.63,120900,13.1439656915911,13.3978770715766,13.1223562124434,13.3060367851989,223790.678477032,0.0,1.0
2006-12-22,24.3,24.4,24.14,24.4,92800,13.1277585822303,13.1817822800996,13.0413206656395,13.1817822800996,171776.467846721,0.0,1.0
2006-12-26,24.6,24.68,24.22,24.22,141300,13.2898296758381,13.3330486341335,13.0845396239349,13.0845396239349,261551.884770923,0.0,1.0
2006-12-27,24.73,24.81,24.63,24.71,166300,13.3600604830682,13.4032794413636,13.3060367851989,13.3492557434943,307827.872876181,0.0,1.0
2006-12-28,24.4,24.87,24.4,24.65,123000,13.1817822800996,13.4356936600851,13.1817822800996,13.3168415247728,227677.861477873,0.0,1.0
2006-12-29,24.44,24.6,24.19,24.45,225500,13.2033917592473,13.2898296758381,13.0683325145742,13.2087941290342,417409.412709434,0.0,1.0
2007-01-03,24.69,24.9,24.28,24.5,174200,13.3384510039205,13.4519007694459,13.1169538426565,13.2358059779689,322451.085117442,0.0,1.0
2007-01-04,24.79,24.8,24.27,24.6,143500,13.3924747017897,13.3978770715766,13.1115514728696,13.2898296758381,265624.171724186,0.0,1.0
2007-01-05,23.91,24.87,23.79,24.77,302100,12.9170661605402,13.4356936600851,12.8522377230971,13.3816699622159,559199.040263948,0.0,1.0
2007-01-08,23.76,23.9,23.538,23.89,204400,12.8360306137363,12.9116637907533,12.7160980044666,12.9062614209664,378352.478748597,0.0,1.0
2007-01-09,23.78,23.78,23.31,23.74,173600,12.9116637907533,12.9116637907533,12.656471108598,12.8899452646124,319727.036492107,0.12,1.0
2007-01-10,23.46,23.75,23.19,23.66,123100,12.7379155816263,12.8953748961476,12.5913155301753,12.8465082123307,226718.883595497,0.0,1.0
2007-01-11,23.72,23.81,23.43,23.44,130900,12.879086001542,12.927952685359,12.7216266870206,12.7270563185558,241084.499290419,0.0,1.0
2007-01-12,23.91,23.95,23.62,23.62,98900,12.9822490007112,13.003967526852,12.8247896861898,12.8247896861898,182148.640029201,0.0,1.0
2007-01-16,23.75,24.0,23.54,23.93,208800,12.8953748961476,13.0311156845281,12.781352633908,12.9931082637816,384556.481679448,0.0,1.0
2007-01-17,23.48,23.77,23.28,23.61,179600,12.7487748446967,12.9062341592181,12.6401822139923,12.8193600546546,330777.510103586,0.0,1.0
2007-01-18,23.2,23.6,23.0,23.5,144200,12.5967451617105,12.8139304231193,12.4881525310061,12.7596341077671,265579.715795864,0.0,1.0
2007-01-19,23.22,23.55,23.0,23.2,134600,12.607604424781,12.7867822654432,12.4881525310061,12.5967451617105,247898.958017497,0.0,1.0
2007-01-22,22.97,23.18,22.77,23.14,113700,12.4718636364005,12.5858858986401,12.3632710056961,12.5641673724992,209406.474937515,0.0,1.0
2007-01-23,23.35,23.39,22.77,22.86,165800,12.6781896347388,12.6999081608797,12.3632710056961,12.4121376895131,305361.420797186,0.0,1.0
2007-01-24,23.73,23.76,23.25,23.34,111500,12.8845156330772,12.9008045276829,12.6238933193866,12.6727600032036,205354.634613306,0.0,1.0
2007-01-25,23.0,23.79,22.83,23.67,250300,12.4881525310061,12.9170934222885,12.3958487949074,12.8519378438659,460988.92415884,0.0,1.0
2007-01-26,23.14,23.21,22.76,22.99,82300,12.5641673724992,12.6021747932458,12.3578413741609,12.4827228994709,151575.663037445,0.0,1.0
2007-01-29,23.56,23.57,22.76,22.99,206700,12.7922118969785,12.7976415285137,12.3578413741609,12.4827228994709,380688.815915428,0.0,1.0
2007-01-30,23.62,23.72,23.42,23.56,82700,12.8247896861898,12.879086001542,12.7161970554854,12.7922118969785,152312.36127821,0.0,1.0
2007-01-31,23.47,23.72,23.41,23.47,190100,12.7433452131615,12.879086001542,12.7107674239502,12.7433452131615,350115.838923672,0.0,1.0
2007-02-01,23.54,23.65,23.33,23.4,106900,12.781352633908,12.8410785807954,12.6673303716684,12.7053377924149,196882.604844506,0.0,1.0
2007-02-02,23.4,23.73,23.26,23.46,140200,12.7053377924149,12.8845156330772,12.6293229509219,12.7379155816263,258212.733388212,0.0,1.0
2007-02-05,23.32,23.52,23.17,23.31,128800,12.6619007401332,12.7704933708376,12.5804562671049,12.656471108598,237216.833526402,0.0,1.0
2007-02-06,23.51,23.72,23.27,23.35,206200,12.7650637393024,12.879086001542,12.6347525824571,12.6781896347388,379767.943114472,0.0,1.0
2007-02-07,24.35,24.38,23.0,23.5,858100,13.2211527882608,13.2374416828665,12.4881525310061,12.7596341077671,1580401.9010016,0.0,1.0
2007-02-08,24.38,24.4572,24.1,24.22,109700,13.2374416828665,13.2793584383184,13.0854119998803,13.150567578303,202039.492529863,0.0,1.0
2007-02-09,24.32,24.54,24.28,24.42,194900,13.2048638936552,13.32431578743,13.1831453675143,13.2591602090074,358956.217812855,0.0,1.0
2007-02-12,24.4,24.45,24.09,24.4,187600,13.2483009459369,13.275449103613,13.0799823683451,13.2483009459369,345511.474918891,0.0,1.0
2007-02-13,24.64,24.65,24.35,24.4,195600,13.3786121027822,13.3840417343174,13.2211527882608,13.2483009459369,360245.439734195,0.0,1.0
2007-02-14,24.55,24.83,24.5,24.59,288600,13.3297454189652,13.4817751019514,13.3025972612891,13.3514639451061,531527.780712111,0.0,1.0
2007-02-15,24.56,24.76,24.41,24.41,151500,13.3351750505005,13.4437676812049,13.2537305774722,13.2537305774722,279024.458689828,0.0,1.0
2007-02-16,24.74,24.74,24.37,24.56,106200,13.4329084181344,13.4329084181344,13.2320120513313,13.3351750505005,195593.382923167,0.0,1.0
2007-02-20,25.16,25.3,24.48,24.62,203700,13.6609529426137,13.7369677841068,13.2917379982187,13.3677528397118,375163.579109689,0.0,1.0
2007-02-21,25.21,25.38,25.05,25.1,116600,13.6881011002898,13.7804048363885,13.6012269957263,13.6283751534024,214747.537183062,0.0,1.0
2007-02-22,25.27,25.35,25.04,25.33,232200,13.7206788895011,13.7641159417829,13.595797364191,13.7532566787124,427653.328764212,0.0,1.0
2007-02-23,25.28,25.38,24.89,25.28,146200,13.7261085210363,13.7804048363885,13.5143528911627,13.7261085210363,269263.20699969,0.0,1.0
2007-02-26,25.16,25.39,24.93,25.37,170700,13.6609529426137,13.7858344679237,13.5360714173036,13.7749752048533,314385.974246559,0.0,1.0
2007-02-27,24.49,25.07,24.45,24.85,260500,13.2971676297539,13.6120862587967,13.275449103613,13.4926343650218,479774.729298353,0.0,1.0
2007-02-28,24.45,24.67,24.15,24.47,199300,13.275449103613,13.3949009973879,13.1125601575564,13.2863083666835,367059.898461274,0.0,1.0
2007-03-01,24.29,24.62,23.86,24.1,193300,13.1885749990495,13.3677528397118,12.9551008430351,13.0854119998803,356009.424849795,0.0,1.0
2007-03-02,24.04,24.36,23.93,24.1,273000,13.052834210669,13.2265824197961,12.9931082637816,13.0854119998803,502796.549322266,0.0,1.0
2007-03-05,23.15,24.14,23.1399,23.96,297400,12.5695970040344,13.1071305260212,12.5641130761839,13.0093971583873,547735.142008946,0.0,1.0
2007-03-06,24.07,24.23,23.0,23.06,253400,13.0691231052747,13.1559972098382,12.4881525310061,12.5207303202175,466698.335524769,0.0,1.0
2007-03-07,23.98,24.33,23.72,24.04,246600,13.0202564214577,13.2102935251904,12.879086001542,13.052834210669,454174.465431761,0.0,1.0
2007-03-08,24.13,24.37,23.91,24.12,216200,13.101700894486,13.2320120513313,12.9822490007112,13.0962712629508,398185.399133604,0.0,1.0
2007-03-09,23.82,24.18,23.69,23.96,399300,12.9333823168942,13.1288490521621,12.8627971069363,13.0093971583873,735409.018843884,0.0,1.0
2007-03-12,24.01,24.04,23.65,23.85,295300,13.0365453160634,13.052834210669,12.8410785807954,12.9496712114998,543867.476244925,0.0,1.0
2007-03-13,23.17,23.88,23.06,23.85,337700,12.5804562671049,12.9659601061055,12.5207303202175,12.9496712114998,621957.489766039,0.0,1.0
2007-03-14,23.46,23.53,22.9,23.08,170100,12.7379155816263,12.7759230023728,12.4338562156539,12.5315895832879,313280.926885411,0.0,1.0
2007-03-15,23.73,23.76,23.42,23.5,96400,12.8845156330772,12.9008045276829,12.7161970554854,12.7596341077671,177544.276024419,0.0,1.0
2007-03-16,23.61,23.71,23.26,23.71,385700,12.8193600546546,12.8736563700068,12.6293229509219,12.8736563700068,710361.278657865,0.0,1.0
2007-03-19,23.64,23.91,23.5799,23.75,148600,12.8356489492602,12.9822490007112,12.8030168637335,12.8953748961476,273683.396444281,0.0,1.0
2007-03-20,23.82,23.84,23.48,23.58,91500,12.9333823168942,12.9442415799646,12.7487748446967,12.8030711600489,168519.722575045,0.0,1.0
2007-03-21,24.45,24.48,23.67,23.81,111300,13.275449103613,13.2917379982187,12.8519378438659,12.927952685359,204986.285492924,0.0,1.0
2007-03-22,24.28,24.5,24.2,24.5,133100,13.1831453675143,13.3025972612891,13.1397083152325,13.3025972612891,245136.339614628,0.0,1.0
2007-03-23,24.42,24.45,24.236,24.26,79500,13.2591602090074,13.275449103613,13.1592549887593,13.1722861044439,146418.775352088,0.0,1.0
2007-03-26,24.35,24.51,24.05,24.4,74000,13.2211527882608,13.3080268928244,13.0582638422042,13.2483009459369,136289.174541567,0.0,1.0
2007-03-27,24.11,24.33,24.0,24.26,78900,13.0908416314156,13.2102935251904,13.0311156845281,13.1722861044439,145313.72799094,0.0,1.0
2007-03-28,23.86,24.01,23.73,23.99,97100,12.9551008430351,13.0365453160634,12.8845156330772,13.0256860529929,178833.497945758,0.0,1.0
2007-03-29,24.01,24.16,23.62,24.0,112500,13.0365453160634,13.1179897890917,12.8247896861898,13.0311156845281,207196.380215219,0.0,1.0
2007-03-30,24.04,24.26,23.72,24.08,162800,13.052834210669,13.1722861044439,12.879086001542,13.0745527368099,299836.183991447,0.0,1.0
2007-04-02,23.99,24.24,23.75,24.14,159100,13.0256860529929,13.1614268413734,12.8953748961476,13.1071305260212,293021.725264368,0.0,1.0
2007-04-03,24.44,24.52,23.95,24.0,105500,13.2700194720778,13.3134565243596,13.003967526852,13.0311156845281,194304.161001828,0.0,1.0
2007-04-04,24.07,24.34,24.05,24.34,63200,13.0691231052747,13.2157231567256,13.0582638422042,13.2157231567256,116398.322040905,0.0,1.0
2007-04-05,23.87,24.1,23.75,24.1,121100,13.0256860529929,13.1511953865576,12.9602029224374,13.1511953865576,221919.750578958,0.12,1.0
2007-04-09,23.82,23.96,23.7,23.8,138500,12.9984014152615,13.0747984009095,12.932918284706,12.9874875601689,253805.825393771,0.0,1.0
2007-04-10,23.95,24.06,23.63,23.81,49600,13.0693414733632,13.1293676763724,12.894719791882,12.9929444877152,90893.6385525709,0.0,1.0
2007-04-11,23.55,23.9,23.37,23.9,155500,12.8510643715117,13.0420568356318,12.7528396756785,13.0420568356318,284958.88699445,0.0,1.0
2007-04-12,23.58,23.6,23.23,23.55,122700,12.8674351541505,12.8783490092431,12.6764426900304,12.8510643715117,224851.803435493,0.0,1.0
2007-04-13,23.75,23.75,23.32,23.54,99400,12.9602029224374,12.9602029224374,12.725555037947,12.8456074439654,182153.783712209,0.0,1.0
2007-04-16,24.61,24.61,23.83,23.83,121900,13.4294986914183,13.4294986914183,13.0038583428078,13.0038583428078,223385.777007226,0.0,1.0
2007-04-17,24.41,24.59,24.31,24.5,85800,13.3203601404926,13.4185848363258,13.2657908650297,13.3694724884092,157231.334431664,0.0,1.0
2007-04-18,24.22,24.5,24.18,24.25,68200,13.2166785171131,13.3694724884092,13.1948508069279,13.2330492997519,124978.753009784,0.0,1.0
2007-04-19,23.79,24.15,23.72,23.99,208800,12.9820306326226,13.178480024289,12.9438321397986,13.0911691835484,382632.897777757,0.0,1.0
2007-04-20,24.09,24.19,23.77,24.05,118400,13.1457384590113,13.2003077344742,12.97111677753,13.1239107488261,216971.911383556,0.0,1.0
2007-04-23,23.65,24.19,23.64,24.0,198200,12.9056336469746,13.2003077344742,12.9001767194283,13.0966261110947,363208.047603215,0.0,1.0
2007-04-24,23.77,23.85,23.42,23.65,150300,12.97111677753,13.0147721979003,12.7801243134099,12.9056336469746,275429.715210714,0.0,1.0
2007-04-25,23.5,23.99,23.45,23.92,362700,12.8237797337802,13.0911691835484,12.7964950960488,13.0529706907244,664659.731915674,0.0,1.0
2007-04-26,22.27,22.99,22.14,22.99,845000,12.1525776455866,12.5454764289195,12.0816375874848,12.5454764289195,1548490.4148573,0.0,1.0
2007-04-27,22.2,22.34,21.95,22.16,355400,12.1143791527626,12.1907761384106,11.9779559641053,12.0925514425774,651282.240757734,0.0,1.0
2007-04-30,21.48,22.24,21.44,22.14,318500,11.7214803694297,12.1362068629477,11.6996526592446,12.0816375874848,583661.771753909,0.0,1.0
2007-05-01,21.63,21.66,21.35,21.54,246300,11.8033342826241,11.819705065263,11.650540311328,11.7542219347075,451352.886602785,0.0,1.0
2007-05-02,22.06,22.09,21.56,21.63,245300,12.0379821671145,12.0543529497534,11.7651357898001,11.8033342826241,449520.353567453,0.0,1.0
2007-05-03,21.94,22.13,21.89,22.1,281100,11.9724990365591,12.0761806599386,11.9452143988276,12.0598098772997,515125.03623241,0.0,1.0
2007-05-04,22.26,22.27,21.86,21.97,401900,12.1471207180403,12.1525776455866,11.9288436161887,11.9888698191979,736495.026900771,0.0,1.0
2007-05-07,22.18,22.36,22.18,22.3,170100,12.10346529767,12.2016899935032,12.10346529767,12.1689484282255,311713.869310328,0.0,1.0
2007-05-08,22.0,22.16,21.77,22.16,216000,12.0052406018368,12.0925514425774,11.8797312682721,12.0925514425774,395827.135632163,0.0,1.0
2007-05-09,22.07,22.15,21.72,21.87,298100,12.0434390946608,12.0870945150311,11.8524466305407,11.934300543735,546278.097833092,0.0,1.0
2007-05-10,21.68,22.0,21.63,21.9,284400,11.8306189203555,12.0052406018368,11.8033342826241,11.9506713263739,521172.395249016,0.0,1.0
2007-05-11,21.94,21.98,21.76,21.93,144200,11.9724990365591,11.9943267467442,11.8742743407259,11.9670421090128,264251.263695174,0.0,1.0
2007-05-14,21.56,21.84,21.49,21.69,231000,11.7651357898001,11.9179297610962,11.726937296976,11.8360758479018,423315.131162173,0.0,1.0
2007-05-15,21.22,21.84,21.1899,21.5,261200,11.5796002532262,11.9179297610962,11.5631749013119,11.7323942245223,478657.628829264,0.0,1.0
2007-05-16,21.4,21.67,21.05,21.33,278700,11.6778249490594,11.8251619928092,11.4868324849393,11.6396264562354,510726.956947611,0.0,1.0
2007-05-17,21.06,21.33,20.9899,21.3,114000,11.4922894124856,11.6396264562354,11.4540363503861,11.6232556735965,208908.766028086,0.0,1.0
2007-05-18,21.09,21.15,20.868,21.07,145500,11.5086601951245,11.5414017604022,11.3875164035968,11.4977463400319,266633.556641109,0.0,1.0
2007-05-21,21.23,21.37,20.99,21.02,171000,11.5850571807725,11.6614541664206,11.4540909196616,11.4704617023004,313363.149042129,0.0,1.0
2007-05-22,21.56,21.63,21.19,21.19,169400,11.7651357898001,11.8033342826241,11.5632294705874,11.5632294705874,310431.096185593,0.0,1.0
2007-05-23,21.39,21.71,21.3199,21.66,142500,11.6723680215131,11.8469897029944,11.6341149594137,11.819705065263,261135.957535108,0.0,1.0
2007-05-24,21.06,21.61,20.97,21.33,179900,11.4922894124856,11.7924204275315,11.443177064569,11.6396264562354,329672.693056602,0.0,1.0
2007-05-25,21.18,21.29,21.06,21.14,119900,11.5577725430411,11.6177987460502,11.4922894124856,11.5359448328559,219720.710936556,0.0,1.0
2007-05-29,21.46,21.55,21.1701,21.19,227900,11.7105665143372,11.7596788622538,11.5523701847702,11.5632294705874,417634.278752637,0.0,1.0
2007-05-30,21.36,21.47,21.24,21.36,156200,11.6559972388743,11.7160234418835,11.5905141083188,11.6559972388743,286241.660119184,0.0,1.0
2007-05-31,21.4,21.63,21.274,21.45,328400,11.6778249490594,11.8033342826241,11.6090676619762,11.7051095867909,601803.848803716,0.0,1.0
2007-06-01,21.77,21.78,21.48,21.5,233900,11.8797312682721,11.8851881958184,11.7214803694297,11.7323942245223,428629.476964644,0.0,1.0
2007-06-04,22.01,22.06,21.7239,21.73,328500,12.0106975293831,12.0379821671145,11.8545748322837,11.857903558087,601987.102107247,0.0,1.0
2007-06-05,21.99,22.02,21.7896,21.9,379800,11.9997836742905,12.0161544569294,11.8904268462629,11.9506713263739,695996.046819886,0.0,1.0
2007-06-06,21.86,22.11,21.72,21.84,267000,11.9288436161887,12.065266804846,11.8524466305407,11.9179297610962,489286.320434203,0.0,1.0
2007-06-07,21.5699,21.81,21.28,21.7,327500,11.7705381480709,11.9015589784573,11.612341818504,11.8415327754481,600154.569071913,0.0,1.0
2007-06-08,21.69,21.7,21.41,21.53,150100,11.8360758479018,11.8415327754481,11.6832818766057,11.7487650071612,275063.208603647,0.0,1.0
2007-06-11,21.6,21.73,21.37,21.6,137800,11.7869634999852,11.857903558087,11.6614541664206,11.7869634999852,252523.052269038,0.0,1.0
2007-06-12,21.16,21.52,21.1,21.45,164400,11.5468586879485,11.7433080796149,11.5141171226707,11.7051095867909,301268.431008923,0.0,1.0
2007-06-13,21.39,21.49,20.99,21.16,186400,11.6723680215131,11.726937296976,11.4540909196616,11.5468586879485,341584.157786275,0.0,1.0
2007-06-14,21.41,21.66,21.35,21.4,146900,11.6832818766057,11.819705065263,11.650540311328,11.6778249490594,269199.102890578,0.0,1.0
2007-06-15,21.67,21.98,21.59,21.75,320000,11.8251619928092,11.9943267467442,11.7815065724389,11.8688174131796,586410.57130691,0.0,1.0
2007-06-18,21.74,21.81,21.43,21.67,97500,11.8633604856333,11.9015589784573,11.6941957316983,11.8251619928092,178671.970945073,0.0,1.0
2007-06-19,21.72,21.75,21.46,21.62,167200,11.8524466305407,11.8688174131796,11.7105665143372,11.7978773550778,306399.523507859,0.0,1.0
2007-06-20,21.33,21.77,21.3,21.75,126200,11.6396264562354,11.8797312682721,11.6232556735965,11.8688174131796,231265.669059162,0.0,1.0
2007-06-21,21.11,21.26,20.93,21.17,117300,11.519574050217,11.6014279634114,11.4213493543838,11.5523156154948,214956.125044689,0.0,1.0
2007-06-22,20.93,21.01,20.65,21.01,512000,11.4213493543838,11.4650047747541,11.2685553830877,11.4650047747541,938256.914091054,0.0,1.0
2007-06-25,20.59,21.05,20.5,20.83,147600,11.23581381781,11.4868324849393,11.1867014698934,11.3667800789209,270481.876015311,0.0,1.0
2007-06-26,20.37,20.71,20.19,20.66,244900,11.1157614117916,11.3012969483655,11.0175367159584,11.274012310634,448787.340353318,0.0,1.0
2007-06-27,20.67,20.7,19.55,20.18,296100,11.2794692381803,11.2958400208192,10.6682933529959,11.0120797884121,542613.031762423,0.0,1.0
2007-06-28,20.8,21.09,20.33,20.55,203800,11.3504092962821,11.5086601951245,11.0939337016065,11.2139861076248,373470.232601086,0.0,1.0
2007-06-29,20.35,21.04,20.32,20.92,184700,11.104847556699,11.481375557393,11.0884767740602,11.4158924268375,338468.851626207,0.0,1.0
2007-07-02,20.63,20.74,20.39,20.5,181300,11.2576415279951,11.3176677310043,11.1266752668842,11.1867014698934,332238.239306071,0.0,1.0
2007-07-03,20.79,20.87,20.61,20.61,58400,11.3449523687358,11.3886077891061,11.2467276729026,11.2467276729026,107019.92926351,0.0,1.0
2007-07-05,20.66,20.97,20.46,20.85,79900,11.274012310634,11.443177064569,11.1648737597082,11.3776939340135,146419.389523194,0.0,1.0
2007-07-06,20.35,20.61,20.27,20.59,114500,11.1703306872545,11.3130474429639,11.1264178393439,11.3020692309863,208594.988388182,0.12,1.0
2007-07-09,20.11,20.42,20.08,20.35,226400,11.0385921435228,11.2087544291763,11.0221248255563,11.1703306872545,412453.322018202,0.0,1.0
2007-07-10,19.5,19.95,19.46,19.92,220800,10.7037566782046,10.9507664477016,10.6818002542493,10.9342991297351,402251.296385243,0.0,1.0
2007-07-11,19.45,19.67,19.25,19.53,158000,10.6763111482605,10.7970714800146,10.566529028484,10.720223996171,287842.866072773,0.0,1.0
2007-07-12,20.06,20.1,19.38,19.61,121100,11.0111466135786,11.0331030375339,10.6378874063387,10.7641368440816,220618.804312741,0.0,1.0
2007-07-13,19.9,20.07,19.72,20.05,77400,10.9233209177575,11.0166357195675,10.8245170099587,11.0056575075898,141006.568569827,0.0,1.0
2007-07-16,19.57,19.82,19.46,19.8,147800,10.7421804201263,10.8794080698469,10.6818002542493,10.8684298578693,269260.605098457,0.0,1.0
2007-07-17,19.52,19.81,19.47,19.5,162500,10.7147348901822,10.8739189638581,10.6872893602381,10.7037566782046,296040.922384974,0.0,1.0
2007-07-18,19.13,19.49,18.84,19.4,167400,10.5006597566181,10.6982675722157,10.3414756829423,10.6488656183163,304967.694813813,0.0,1.0
2007-07-19,19.5,19.98,19.19,19.24,198900,10.7037566782046,10.9672337656681,10.5335943925511,10.5610399224952,362354.088999206,0.0,1.0
2007-07-20,19.45,19.52,19.05,19.46,621400,10.6763111482605,10.7147348901822,10.4567469087075,10.6818002542493,1132060.48720013,0.0,1.0
2007-07-23,19.6,19.61,19.25,19.53,335500,10.7586477380928,10.7641368440816,10.566529028484,10.720223996171,611210.642831745,0.0,1.0
2007-07-24,19.29,19.48,19.1199,19.42,632500,10.5884854524393,10.6927784662269,10.4951157595694,10.659843830294,1152282.3594369,0.0,1.0
2007-07-25,19.4,19.67,19.06,19.39,552900,10.6488656183163,10.7970714800146,10.4622360146964,10.6433765123275,1007267.85222555,0.0,1.0
2007-07-26,19.0,19.52,18.82,19.12,344300,10.4293013787634,10.7147348901822,10.3304974709646,10.4951706506293,627242.397397825,0.0,1.0
2007-07-27,19.0,19.65,18.8299,18.84,413200,10.4293013787634,10.7860932680369,10.3359316858935,10.3414756829423,752763.748489054,0.0,1.0
2007-07-30,19.27,19.4,18.67,18.99,309200,10.5775072404616,10.6488656183163,10.2481608811323,10.4238122727746,563297.558162672,0.0,1.0
2007-07-31,19.05,19.72,19.04,19.43,247000,10.4567469087075,10.8245170099587,10.4512578027187,10.6653329362828,449982.202025161,0.0,1.0
2007-08-01,19.29,19.41,18.5,18.91,396600,10.5884854524393,10.6543547243052,10.1548460793223,10.379899424864,722522.029648494,0.0,1.0
2007-08-02,19.75,19.94,19.04,19.32,329300,10.8409843279251,10.9452773417128,10.4512578027187,10.6049527704058,599915.543023828,0.0,1.0
2007-08-03,18.68,19.9,18.61,19.78,359900,10.2536499871211,10.9233209177575,10.2152262451993,10.8574516458916,655662.325946781,0.0,1.0
2007-08-06,20.1,20.13,18.41,18.73,492400,11.0331030375339,11.0495703555004,10.1054441254229,10.2810955170652,897049.539583763,0.0,1.0
2007-08-07,20.67,20.82,19.69,20.03,335900,11.3459820788968,11.4283186687292,10.8080496919922,10.9946792956122,611939.358948388,0.0,1.0
2007-08-08,21.8,23.4,20.5,20.94,910300,11.9662510556338,12.8445080138455,11.2526672770869,11.4941879405951,1658375.70244333,0.0,1.0
2007-08-09,21.78,22.8,20.912,21.22,712900,11.9552728436562,12.5151616545161,11.4788184438264,11.6478829082821,1298754.29888152,0.0,1.0
2007-08-10,21.27,22.28,20.84,21.23,473400,11.6753284382262,12.2297281430973,11.4392968807068,11.6533720142709,862435.524043364,0.0,1.0
2007-08-13,20.59,21.64,20.47,21.47,305000,11.3020692309863,11.8784253598127,11.2361999591204,11.7851105580027,555646.038937948,0.0,1.0
2007-08-14,20.51,21.06,20.27,20.52,189800,11.2581563830757,11.5600572124609,11.1264178393439,11.2636454890645,345775.797345648,0.0,1.0
2007-08-15,20.44,21.18,20.39,20.52,191300,11.2197326411539,11.6259264843268,11.1922871112098,11.2636454890645,348508.482783049,0.0,1.0
2007-08-16,22.66,22.8,20.34,20.34,654300,12.4383141706726,12.5151616545161,11.1648415812657,11.1648415812657,1191997.38779377,0.0,1.0
2007-08-17,23.39,24.0,22.77,23.34,587700,12.8390189078567,13.1738543731749,12.4986943365496,12.8115733779125,1070666.15437322,0.0,1.0
2007-08-20,23.02,23.47,22.28,23.39,258800,12.6359219862702,12.8829317557672,12.2297281430973,12.8390189078567,471479.327466038,0.0,1.0
2007-08-21,23.39,23.71,22.8,22.86,195700,12.8390189078567,13.014670299499,12.5151616545161,12.548096290449,356524.360066087,0.0,1.0
2007-08-22,22.95,23.8,22.44,23.45,366700,12.5974982443485,13.0640722533984,12.3175538389185,12.8719535437896,668050.499929658,0.0,1.0
2007-08-23,22.5,23.09,22.41,23.04,203800,12.3504884748514,12.674345728192,12.301086520952,12.6469001982479,371280.861428047,0.0,1.0
2007-08-24,22.84,22.87,22.06,22.46,174600,12.5371180784714,12.5535853964379,12.1089678113432,12.3285320508961,318084.584913332,0.0,1.0
2007-08-27,22.67,22.87,22.11,22.68,155000,12.4438032766614,12.5535853964379,12.1364133412873,12.4492923826502,282377.495197975,0.0,1.0
2007-08-28,21.83,22.47,21.83,22.47,155400,11.9827183736003,12.334021156885,11.9827183736003,12.334021156885,283106.211314614,0.0,1.0
2007-08-29,22.42,22.54,21.66,21.91,172500,12.3065756269408,12.3724448988067,11.8894035717903,12.0266312215109,314258.825300973,0.0,1.0
2007-08-30,21.9,22.55,21.71,22.16,121600,12.0211421155221,12.3779340047955,11.9168491017344,12.1638588712314,221529.699458539,0.0,1.0
2007-08-31,21.96,22.27,21.73,22.27,163500,12.054076751455,12.2242390371085,11.9278273137121,12.2242390371085,297862.712676573,0.0,1.0
2007-09-04,22.49,22.66,21.7,21.98,218700,12.3449993688626,12.4383141706726,11.9113599957456,12.0650549634326,398425.536772884,0.0,1.0
2007-09-05,22.01,22.44,21.78,22.39,134800,12.0815222813991,12.3175538389185,11.9552728436562,12.2901083089744,245577.331307658,0.0,1.0
2007-09-06,22.35,22.46,22.01,22.04,210400,12.2681518850191,12.3285320508961,12.0815222813991,12.0979895993656,383304.677352605,0.0,1.0
2007-09-07,21.61,22.01,21.46,21.95,176800,11.8619580418462,12.0815222813991,11.7796214520138,12.0485876454662,322092.523554851,0.0,1.0
2007-09-10,21.2,21.89,20.65,21.7,150300,11.6369046963045,12.0156530095332,11.3350038669192,11.9113599957456,273815.080827454,0.0,1.0
2007-09-11,21.66,21.84,21.08,21.32,114800,11.8894035717903,11.9882074795891,11.5710354244386,11.7027739681703,209141.525475661,0.0,1.0
2007-09-12,21.11,21.6,20.96,21.6,99200,11.587502742405,11.8564689358574,11.5051661525727,11.8564689358574,180721.596926705,0.0,1.0
2007-09-13,21.45,21.92,20.97,21.26,109300,11.774132346025,12.0321203274997,11.5106552585615,11.6698393322374,199121.678871863,0.0,1.0
2007-09-14,21.25,21.41,20.73,21.17,111000,11.6643502262486,11.7521759220697,11.3789167148298,11.620437378338,202218.722367581,0.0,1.0
2007-09-17,20.59,21.15,20.34,21.15,200800,11.3020692309863,11.6094591663603,11.1648415812657,11.6094591663603,365815.490553246,0.0,1.0
2007-09-18,22.58,22.75,20.48,20.66,386600,12.394401322762,12.487716124572,11.2416890651092,11.340492972908,704304.126732497,0.0,1.0
2007-09-19,22.88,23.18,22.74,22.85,290900,12.5590745024267,12.7237476820914,12.4822270185832,12.5426071844602,529958.795826392,0.0,1.0
2007-09-20,22.52,22.89,22.11,22.77,280100,12.3614666868291,12.5645636084155,12.1364133412873,12.4986943365496,510283.460677113,0.0,1.0
2007-09-21,22.42,22.81,22.41,22.62,374000,12.3065756269408,12.5206507605049,12.301086520952,12.4163577467173,681349.569058341,0.0,1.0
2007-09-24,22.05,22.6,22.0,22.35,186600,12.1034787053544,12.4053795347397,12.0760331754103,12.2681518850191,339946.068412529,0.0,1.0
2007-09-25,21.47,21.91,21.29,21.91,239800,11.7851105580027,12.0266312215109,11.6863066502039,12.0266312215109,436865.31192564,0.0,1.0
2007-09-26,21.85,22.34,21.08,21.63,110500,11.9936965855779,12.2626627790303,11.5710354244386,11.8729362538238,201307.827221783,0.0,1.0
2007-09-27,22.53,22.57,21.35,21.9,286200,12.3669557928179,12.3889122167732,11.7192412861368,12.0211421155221,521396.381455873,0.0,1.0
2007-09-28,22.52,22.62,22.15,22.54,393000,12.3614666868291,12.4163577467173,12.1583697652426,12.3724448988067,715963.584598734,0.0,1.0
2007-10-01,23.3,23.37,22.14,22.42,321400,12.7896169539573,12.828040695879,12.1528806592538,12.3065756269408,585523.399720185,0.0,1.0
2007-10-02,23.84,23.85,22.96,23.31,250700,13.0860286773537,13.0915177833425,12.6029873503373,12.7951060599461,456722.826104079,0.0,1.0
2007-10-03,22.66,23.66,22.58,23.66,181200,12.4383141706726,12.9872247695549,12.394401322762,12.9872247695549,330108.40083789,0.0,1.0
2007-10-04,22.56,23.49,22.26,22.74,127900,12.4547814886391,12.9682099808569,12.2891593943752,12.5541547451973,231671.988997318,0.13,1.0
2007-10-05,23.5,23.6,22.45,22.57,187800,12.9737307173323,13.028938082087,12.394053387409,12.4603022251145,340172.005736487,0.0,1.0
2007-10-08,23.01,23.4,22.92,23.4,220700,12.7032146300348,12.9185233525777,12.6535280017556,12.9185233525777,399765.504079032,0.0,1.0
2007-10-09,23.1,23.31,22.46,23.07,225500,12.7529012583139,12.8688367242986,12.3995741238845,12.7363390488875,408459.996238433,0.0,1.0
2007-10-10,22.71,23.05,22.45,23.05,136600,12.537592535771,12.7252975759366,12.394053387409,12.7252975759366,247430.756036229,0.0,1.0
2007-10-11,22.11,22.95,22.1,22.82,316100,12.2063483472433,12.670090211182,12.2008276107679,12.598320637001,572568.535747089,0.0,1.0
2007-10-12,22.17,22.87,22.01,22.1,120900,12.2394727660961,12.6259243193783,12.1511409824887,12.2008276107679,218992.521264862,0.0,1.0
2007-10-15,22.0,22.33,21.55,22.22,279000,12.1456202460133,12.3278045497035,11.8971871046175,12.2670764484734,505367.356765065,0.0,1.0
2007-10-16,20.95,22.08,20.91,21.96,485800,11.5659429160899,12.1897861378169,11.5438599701881,12.1235373001114,879955.060632507,0.0,1.0
2007-10-17,20.3,21.5,19.99,21.19,521500,11.207095045185,11.8695834222402,11.0359522144457,11.698440591501,944620.346068034,0.0,1.0
2007-10-18,19.77,20.24,19.57,20.22,366400,10.9144960119856,11.1739706263322,10.8040812824763,11.1629291533813,663679.568167454,0.0,1.0
2007-10-19,19.59,19.83,19.4,19.75,523500,10.8151227554273,10.9476204308383,10.7102287623935,10.9034545390346,948243.05113445,0.0,1.0
2007-10-22,20.11,20.33,18.97,19.37,351300,11.1022010521512,11.2236572546113,10.4728370939487,10.6936665529671,636328.144916015,0.0,1.0
2007-10-23,19.42,20.35,19.16,20.35,318300,10.7212702353444,11.2346987275623,10.5777310869825,11.2346987275623,576553.511320148,0.0,1.0
2007-10-24,19.07,19.39,18.53,19.31,342400,10.5280444587033,10.7047080259181,10.2299246890284,10.6605421341144,620207.107370463,0.0,1.0
2007-10-25,18.86,19.53,18.56,19.05,340700,10.4121089927186,10.7819983365745,10.2464868984548,10.5170029857524,617127.80806401,0.0,1.0
2007-10-26,20.29,20.49,19.03,19.03,519500,11.2015743087095,11.3119890382187,10.5059615128015,10.5059615128015,940997.641001621,0.0,1.0
2007-10-29,20.12,20.3,20.0,20.27,639000,11.1077217886267,11.207095045185,11.0414729509211,11.1905328357586,1157454.26871999,0.0,1.0
2007-10-30,20.1,20.21,19.92,19.95,270400,11.0966803156758,11.1574084169058,10.9973070591175,11.0138692685438,489789.724979475,0.0,1.0
2007-10-31,20.34,20.53,19.92,20.21,300700,11.2291779910868,11.3340719841206,10.9973070591175,11.1574084169058,544673.706735683,0.0,1.0
2007-11-01,18.74,20.19,18.64,20.1,469100,10.3458601550131,11.1463669439549,10.2906527902585,11.0966803156758,849705.473327932,0.0,1.0
2007-11-02,18.5,19.06,18.32,19.0,344100,10.2133624796021,10.5225237222279,10.1139892230438,10.4893993033751,623286.406676913,0.0,1.0
2007-11-05,18.51,18.75,18.23,18.25,432900,10.2188832160775,10.3513808914886,10.0643025947646,10.0753440677155,784134.511625799,0.0,1.0
2007-11-06,19.15,19.19,18.4,18.56,568700,10.572210350507,10.5942932964088,10.1581551148475,10.2464868984548,1030116.18563546,0.0,1.0
2007-11-07,18.06,19.21,18.04,18.92,431700,9.9704500746818,10.6053347693598,9.95940860173088,10.4452334115714,781960.888585947,0.0,1.0
2007-11-08,18.5,18.73,17.75,18.26,471000,10.2133624796021,10.3403394185377,9.79930724394252,10.080864804191,853147.043141023,0.0,1.0
2007-11-09,19.02,19.15,17.8,18.21,550200,10.500440776326,10.572210350507,9.82691092631982,10.0532611218137,996606.163771111,0.0,1.0
2007-11-12,19.37,20.0,18.98,19.08,371900,10.6936665529671,11.0414729509211,10.4783578304242,10.5335651951788,673642.007100103,0.0,1.0
2007-11-13,20.32,20.43,18.98,19.47,312300,11.2181365181359,11.278864619366,10.4783578304242,10.7488739177217,565685.396120896,0.0,1.0
2007-11-14,19.77,20.62,19.59,20.45,332100,10.9144960119856,11.3837586123997,10.8151227554273,11.2899060923169,601550.176278415,0.0,1.0
2007-11-15,19.3,19.68,19.03,19.64,315900,10.6550213976389,10.8648093837064,10.5059615128015,10.8427264378046,572206.265240447,0.0,1.0
2007-11-16,19.04,19.37,18.6,19.35,220600,10.5114822492769,10.6936665529671,10.2685698443567,10.6826250800162,399584.368825713,0.0,1.0
2007-11-19,18.38,18.84,17.98,18.8,317000,10.1471136418965,10.4010675197677,9.92628418287811,10.3789845738659,574198.753026977,0.0,1.0
2007-11-20,18.39,18.6,17.65,18.35,379500,10.152634378372,10.2685698443567,9.74409987918791,10.1305514324702,687408.286352483,0.0,1.0
2007-11-21,18.54,19.16,17.82,18.32,382700,10.2354454255039,10.5777310869825,9.83795239927074,10.1139892230438,693204.614458749,0.0,1.0
2007-11-23,19.12,19.46,18.76,18.76,121600,10.5556481410806,10.7433531812463,10.356901627964,10.356901627964,220260.468038108,0.0,1.0
2007-11-26,17.63,19.11,17.57,19.11,714100,9.73305840623699,10.5501274046052,9.69993398738423,10.5501274046052,1293486.84396392,0.0,1.0
2007-11-27,18.09,18.47,17.78,18.04,366900,9.98701228410818,10.1968002701757,9.8158694533689,9.95940860173088,664585.244434061,0.0,1.0
2007-11-28,18.98,19.01,18.25,18.25,305900,10.4783578304242,10.4949200398506,10.0753440677155,10.0753440677155,554092.739908363,0.0,1.0
2007-11-29,19.25,19.35,18.86,18.9,405000,10.6274177152616,10.6826250800162,10.4121089927186,10.4341919386205,733597.77594929,0.0,1.0
2007-11-30,19.91,20.18,19.53,19.53,484400,10.991786322642,11.1408462074794,10.7819983365745,10.7819983365745,877419.167086015,0.0,1.0
2007-12-03,19.25,20.17,19.23,19.9,341800,10.6274177152616,11.135325471004,10.6163762423107,10.9862655861665,619120.295850537,0.0,1.0
2007-12-04,18.9,19.13,18.47,19.03,203100,10.4341919386205,10.5611688775561,10.1968002701757,10.5059615128015,367885.699494569,0.0,1.0
2007-12-05,19.39,19.43,18.91,19.26,139500,10.7047080259181,10.7267909718199,10.4397126750959,10.6329384517371,252683.678382532,0.0,1.0
2007-12-06,20.18,20.18,19.15,19.37,287400,11.1408462074794,11.1408462074794,10.572210350507,10.6936665529671,520582.718044017,0.0,1.0
2007-12-07,20.05,20.34,19.72,20.34,223500,11.0690766332985,11.2291779910868,10.8868923296083,11.2291779910868,404837.291172014,0.0,1.0
2007-12-10,20.17,20.51,19.95,20.07,184100,11.135325471004,11.3230305111696,11.0138692685438,11.0801181062494,333470.001363615,0.0,1.0
2007-12-11,19.5,20.63,19.3,20.31,448400,10.7654361271481,11.3892793488752,10.6550213976389,11.2126157816604,812210.475890524,0.0,1.0
2007-12-12,19.65,20.37,19.25,20.13,409700,10.84824717428,11.2457402005132,10.6274177152616,11.1132425251021,742111.13285537,0.0,1.0
2007-12-13,19.63,19.74,18.99,19.56,316000,10.8372057013291,10.8979338025592,10.4838785668996,10.7985605460009,572387.400493767,0.0,1.0
2007-12-14,19.12,19.76,19.1,19.41,305300,10.5556481410806,10.9089752755101,10.5446066681297,10.715749498869,553005.928388441,0.0,1.0
2007-12-17,18.8,19.3,18.8,19.03,331900,10.3789845738659,10.6550213976389,10.3789845738659,10.5059615128015,601187.905771775,0.0,1.0
2007-12-18,19.99,20.0,18.722,19.07,467300,11.0359522144457,11.0414729509211,10.3359228293573,10.5280444587033,846445.038768155,0.0,1.0
2007-12-19,19.59,19.99,19.29,19.91,253400,10.8151227554273,11.0359522144457,10.6495006611634,10.991786322642,458996.731914937,0.0,1.0
2007-12-20,19.55,19.83,18.85,19.83,290000,10.7930398095254,10.9476204308383,10.4065882562432,10.9476204308383,525292.234630357,0.0,1.0
2007-12-21,20.0,20.0,19.3,19.98,655100,11.0414729509211,11.0414729509211,10.6550213976389,11.0304314779702,1186617.04450465,0.0,1.0
2007-12-24,20.15,20.25,19.77,20.1,140000,11.1242839980531,11.1794913628077,10.9144960119856,11.0966803156758,253589.354649136,0.0,1.0
2007-12-26,20.19,20.31,19.83,20.06,259400,11.1463669439549,11.2126157816604,10.9476204308383,11.0745973697739,469864.847114187,0.0,1.0
2007-12-27,19.14,20.18,19.14,20.14,484000,10.5666896140315,11.1408462074794,10.5666896140315,11.1187632615776,876694.626072735,0.0,1.0
2007-12-28,18.87,19.79,18.68,19.38,514900,10.4176297291941,10.9255374849365,10.3127357361604,10.6991872894426,932665.419348863,0.0,1.0
2007-12-31,18.74,19.19,18.15,18.72,727100,10.3458601550131,10.5942932964088,10.0201367029609,10.3348186820622,1317034.42689563,0.0,1.0
2008-01-02,18.01,18.99,17.81,18.64,582000,9.9428463923045,10.4838785668996,9.83243166279528,10.2906527902585,1054207.17432713,0.0,1.0
2008-01-03,17.47,18.22,17.43,18.12,525000,9.64472662262962,10.0587818582892,9.62264367672778,10.0035744935346,950960.079934265,0.0,1.0
2008-01-04,16.64,17.52,16.54,17.27,697900,9.25827506934738,9.74789538551479,9.20263639705563,9.60879870478541,1254343.37530637,0.13,1.0
2008-01-07,16.93,17.22,16.66,16.7,725900,9.41962721899346,9.58097936863954,9.26940280380573,9.29165827272243,1304668.08444604,0.0,1.0
2008-01-08,16.21,17.33,16.2,17.04,665000,9.01902877849285,9.64218190816046,9.01346491126368,9.48082975851439,1195211.84206725,0.0,1.0
2008-01-09,16.5,16.59,15.8,16.13,682600,9.18038092813893,9.23045573320151,8.79091022209667,8.97451784065945,1226844.51638362,0.0,1.0
2008-01-10,16.47,16.85,16.08,16.28,501200,9.16368932645141,9.37511628116006,8.94669850451358,9.05797584909708,900812.29360016,0.0,1.0
2008-01-11,15.97,16.71,15.88,16.33,421200,8.88549596499265,9.29722213995161,8.83542115993007,9.08579518524295,757027.41034395,0.0,1.0
2008-01-14,16.19,16.35,15.84,16.15,398200,9.0079010440345,9.0969229197013,8.81316569101337,8.9856455751178,715689.256407789,0.0,1.0
2008-01-15,15.77,16.19,15.5,15.93,341900,8.77421862040915,9.0079010440345,8.62399420522142,8.86324049607595,614500.644816231,0.0,1.0
2008-01-16,16.16,16.49,15.68,15.73,635100,8.99120944234698,9.17481706090975,8.72414381534657,8.75196315149245,1141472.24195024,0.0,1.0
2008-01-17,15.96,16.33,15.65,16.28,507900,8.87993209776348,9.08579518524295,8.70745221365905,9.05797584909708,912854.277572868,0.0,1.0
2008-01-18,15.54,16.34,15.09,15.96,511300,8.64624967413812,9.09135905247213,8.39587564882524,8.87993209776348,918965.135111257,0.0,1.0
2008-01-22,16.11,16.83,15.0,15.0,559000,8.9633901062011,9.36398854670171,8.34580084376267,8.34580084376267,1004696.87175277,0.0,1.0
2008-01-23,17.01,17.73,15.33,15.67,1066500,9.46413815682686,9.86473659732747,8.52940846232544,8.7185799481174,1916832.22490936,0.0,1.0
2008-01-24,17.26,19.25,16.85,17.14,740500,9.60323483755624,10.7104444161621,9.37511628116006,9.53646843080614,1330908.8256403,0.0,1.0
2008-01-25,16.98,17.82,16.76,17.54,338900,9.44744655513934,9.91481140239005,9.32504147609749,9.75902311997314,609108.711694123,0.0,1.0
2008-01-28,18.18,18.22,16.89,16.91,598900,10.1151106226403,10.1373660915571,9.39737175007676,9.40849948453511,1076409.58227681,0.0,1.0
2008-01-29,18.1,18.27,17.65,18.22,524100,10.070599684807,10.1651854277029,9.82022565949407,10.1373660915571,941970.716432246,0.0,1.0
2008-01-30,18.19,18.84,17.91,17.93,449200,10.1206744898695,10.4823258597659,9.96488620745262,9.97601394191097,807352.119483625,0.0,1.0
2008-01-31,18.61,18.97,17.68,18.0,560400,10.3543569134949,10.5546561337452,9.83691726118159,10.0149610125152,1007213.10720975,0.0,1.0
2008-02-01,20.4,21.2,19.25,19.25,1073200,11.3502891475172,11.7953985258512,10.7104444161621,10.7104444161621,1928874.20888207,0.0,1.0
2008-02-04,19.78,20.38,19.62,20.38,435000,11.0053293793084,11.3391614130589,10.9163075036416,11.3391614130589,781830.302705644,0.0,1.0
2008-02-05,19.66,20.36,19.34,19.34,525700,10.9385629725583,11.3280336786005,10.7605192212247,10.7605192212247,944846.414097372,0.0,1.0
2008-02-06,19.17,19.92,19.14,19.81,292200,10.6659334783287,11.0832235205168,10.6492418766412,11.0220209809959,525174.286093309,0.0,1.0
2008-02-07,19.68,19.82,18.92,19.08,407300,10.9496907070166,11.0275848482251,10.5268367975993,10.6158586732661,732044.786878184,0.0,1.0
2008-02-08,20.07,20.3,19.58,19.59,536800,11.1666815289544,11.2946504752255,10.8940520347249,10.899615901954,964796.566649178,0.0,1.0
2008-02-11,19.25,20.07,19.2001,20.04,345300,10.7104444161621,11.1666815289544,10.6826807186885,11.1499899272669,620611.502354619,0.0,1.0
2008-02-12,19.21,19.62,18.96,19.39,301400,10.6881889472454,10.9163075036416,10.549092266516,10.7883385573705,541709.547667773,0.0,1.0
2008-02-13,19.75,19.86,19.1,19.44,290900,10.9886377776208,11.0498403171418,10.6269864077245,10.8161578935164,522837.781740398,0.0,1.0
2008-02-14,18.93,19.8,18.9,19.8,477700,10.5324006648285,11.0164571137667,10.515709063141,11.0164571137667,858575.484143647,0.0,1.0
2008-02-15,18.8,19.06,18.6,18.75,391400,10.4600703908492,10.6047309388078,10.3487930462657,10.4322510547033,703467.541331012,0.0,1.0
2008-02-19,18.82,19.65,18.76,19.09,433900,10.4711981253076,10.9329991053291,10.4378149219325,10.6214225404953,779853.26056087,0.0,1.0
2008-02-20,19.09,19.5,18.66,18.66,466000,10.6214225404953,10.8495410968915,10.3821762496408,10.3821762496408,837546.944967426,0.0,1.0
2008-02-21,18.58,19.59,18.47,19.26,313600,10.3376653118074,10.899615901954,10.2764627722864,10.7160082833913,563636.742364344,0.0,1.0
2008-02-22,18.49,18.69,17.99,18.58,685300,10.2875905067448,10.3988678513283,10.009397145286,10.3376653118074,1231697.25619351,0.0,1.0
2008-02-25,18.5,18.6,17.97,18.53,454800,10.293154373974,10.3487930462657,9.99826941082767,10.3098459756615,817417.061311554,0.0,1.0
2008-02-26,18.66,19.14,18.29,18.34,279200,10.3821762496408,10.6492418766412,10.1763131621613,10.2041324983072,501809.242564173,0.0,1.0
2008-02-27,18.12,18.73,18.07,18.46,458900,10.0817274192653,10.421123320245,10.0539080831194,10.2708989050573,824786.036578439,0.0,1.0
2008-02-28,17.97,18.25,17.85,18.01,307100,9.99826941082767,10.1540576932446,9.93150300407757,10.0205248797444,551954.220599779,0.0,1.0
2008-02-29,17.19,17.86,17.13,17.73,326400,9.56428776695201,9.93706687130675,9.53090456357696,9.86473659732747,586642.32368534,0.0,1.0
2008-03-03,17.29,17.56,17.11,17.24,309800,9.61992643924376,9.77015085443149,9.51977682911861,9.59210710309789,556806.960409677,0.0,1.0
2008-03-04,17.19,17.47,16.63,17.07,386800,9.56428776695201,9.72007604936892,9.25271120211821,9.49752136020191,695199.910543779,0.0,1.0
2008-03-05,16.83,17.58,16.77,17.31,337700,9.36398854670171,9.78127858888984,9.33060534332666,9.63105417370211,606951.93844528,0.0,1.0
2008-03-06,16.57,16.946,16.54,16.83,283500,9.21932799874316,9.42852940656014,9.20263639705563,9.36398854670171,509537.680039197,0.0,1.0
2008-03-07,17.22,17.44,16.39,16.39,385200,9.58097936863954,9.70338444768139,9.11917838861801,9.11917838861801,692324.212878655,0.0,1.0
2008-03-10,17.85,17.93,17.32,17.32,898400,9.93150300407757,9.97601394191097,9.63661804093129,9.63661804093129,1614704.23896725,0.0,1.0
2008-03-11,19.19,19.22,18.32,18.32,851200,10.677061212787,10.6937528144746,10.1930047638488,10.1930047638488,1529871.15784609,0.0,1.0
2008-03-12,18.81,19.71,18.79,19.22,1051100,10.4656342580784,10.9663823087041,10.45450652362,10.6937528144746,1889153.63488254,0.0,1.0
2008-03-13,19.06,19.12,18.06,18.52,675400,10.6047309388078,10.6381141421828,10.0483442158902,10.3042821084323,1213903.87689055,0.0,1.0
2008-03-14,18.91,19.44,18.06,19.0,640900,10.5212729303701,10.8161578935164,10.0483442158902,10.5713477354327,1151896.64598632,0.0,1.0
2008-03-17,19.07,19.38,18.34,18.34,670700,10.6102948060369,10.7827746901414,10.2041324983072,10.2041324983072,1205456.51499926,0.0,1.0
2008-03-18,19.6,19.67,18.8,19.45,750200,10.9051797691832,10.9441268397874,10.4600703908492,10.8217217607456,1348342.74273512,0.0,1.0
2008-03-19,19.26,20.23,19.25,19.79,599800,10.7160082833913,11.2557034046212,10.7104444161621,11.0108932465375,1078027.16221344,0.0,1.0
2008-03-20,20.21,20.23,18.91,19.45,1298900,11.2445756701629,11.2557034046212,10.5212729303701,10.8217217607456,2334527.31076865,0.0,1.0
2008-03-24,20.48,20.99,19.91,20.23,381500,11.3948000853506,11.6785573140386,11.0776596532876,11.2557034046212,685674.162028057,0.0,1.0
2008-03-25,20.18,20.56,19.99,20.44,563100,11.2278840684754,11.439311023184,11.122170591121,11.3725446164339,1012065.84701965,0.0,1.0
2008-03-26,19.54,20.05,19.38,20.04,482600,10.8717965658082,11.1555537944961,10.7827746901414,11.1499899272669,867382.308243089,0.0,1.0
2008-03-27,19.13,19.78,18.96,19.62,378500,10.643678009412,11.0053293793084,10.549092266516,10.9163075036416,680282.228905946,0.0,1.0
2008-03-28,18.6,19.37,18.59,19.15,232700,10.3487930462657,10.7772108229122,10.3432291790365,10.6548057438703,418234.279171503,0.0,1.0
2008-03-31,19.17,19.53,18.59,18.62,307700,10.6659334783287,10.866232698579,10.3432291790365,10.3599207807241,553032.6072242,0.0,1.0
2008-04-01,19.72,19.9,19.34,19.51,328000,10.9719461759333,11.0720957860585,10.7605192212247,10.8551049641206,589518.021350465,0.0,1.0
2008-04-02,19.95,20.12,19.49,19.68,250700,11.0999151222043,11.1945008651003,10.8439772296623,10.9496907070166,450585.877904152,0.0,1.0
2008-04-03,20.1,20.21,19.63,19.81,311300,11.183373130642,11.2445756701629,10.9218713708707,11.0220209809959,559502.926970729,0.0,1.0
2008-04-04,19.42,20.02,19.3,19.88,331200,10.8773604330373,11.2134271817409,10.8101470832966,11.1350116070434,591311.103424014,0.13,1.0
2008-04-07,19.33,19.76,19.2,19.6,197000,10.8269504207318,11.0677982573027,10.7541359585127,10.9781804576484,351715.843522133,0.0,1.0
2008-04-08,19.02,19.26,18.73,19.21,427000,10.6533159339017,10.7877426333831,10.4908836720283,10.7597370709911,762348.554233249,0.0,1.0
2008-04-09,18.54,19.09,18.38,19.01,319700,10.3844625349388,10.6925237212504,10.2948447352846,10.6477148214233,570779.467888458,0.0,1.0
2008-04-10,18.6,18.89,18.17,18.5,272700,10.4180692098092,10.5805014716826,10.1772213732383,10.3620580850253,486867.566134444,0.0,1.0
2008-04-11,18.19,18.69,18.13,18.34,412900,10.1884235981951,10.4684792221147,10.1548169233248,10.272440285371,737174.98370705,0.0,1.0
2008-04-14,17.95,18.4,17.78,18.15,434300,10.0539968987137,10.3060469602413,9.95877798658104,10.1660191482815,775381.679399302,0.0,1.0
2008-04-15,18.55,18.59,18.0,18.0,304600,10.3900636474172,10.4124680973308,10.0820024611057,10.0820024611057,543820.537750467,0.0,1.0
2008-04-16,19.27,19.43,18.63,18.77,381000,10.7933437458615,10.8829615455157,10.4348725472444,10.5132881219419,680222.012091026,0.0,1.0
2008-04-17,19.41,19.5,18.98,19.22,571800,10.8717593205589,10.9221693328645,10.6309114839881,10.7653381834695,1020868.62602008,0.0,1.0
2008-04-18,19.99,20.43,19.64,19.76,426500,11.1966238443057,11.4430727933549,11.000584907562,11.0677982573027,761455.874427358,0.0,1.0
2008-04-21,19.54,19.87,19.33,19.87,233400,10.944573782778,11.129410494565,10.8269504207318,11.129410494565,416702.933391199,0.0,1.0
2008-04-22,19.37,19.64,19.0,19.41,524100,10.8493548706454,11.000584907562,10.6421137089449,10.8717593205589,935706.972537815,0.0,1.0
2008-04-23,19.35,19.56,19.205,19.46,681300,10.8381526456886,10.9557760077348,10.7569365147519,10.8997648829509,1216365.50351081,0.0,1.0
2008-04-24,19.75,19.94,19.05,19.4,496700,11.0621971448243,11.1686182819137,10.6701192713368,10.8661582080806,886788.119174838,0.0,1.0
2008-04-25,20.7,20.94,19.73,19.74,665100,11.5943028302715,11.7287295297529,11.0509949198675,11.0565960323459,1187442.67779985,0.0,1.0
2008-04-28,20.43,20.63,20.04,20.63,455400,11.4430727933549,11.5550950429228,11.2246294066976,11.5550950429228,813052.767208019,0.0,1.0
2008-04-29,20.33,20.5,20.11,20.35,289800,11.387061668571,11.4822805807037,11.2638371940464,11.3982638935278,517397.215496011,0.0,1.0
2008-04-30,20.58,20.75,20.39,20.41,593500,11.5270894805308,11.6223083926635,11.4206683434414,11.4318705683981,1059610.92959587,0.0,1.0
2008-05-01,21.78,22.0,20.54,20.54,594800,12.1992229779379,12.3224474524625,11.5046850306172,11.5046850306172,1061931.89709119,0.0,1.0
2008-05-02,21.47,22.4,21.25,22.0,701700,12.0255884911077,12.5464919515982,11.9023640165831,12.3224474524625,1252786.83959127,0.0,1.0
2008-05-05,21.23,21.62,21.02,21.5,294800,11.8911617916263,12.1096051782836,11.7735384295801,12.0423918285429,526324.013554948,0.0,1.0
2008-05-06,21.42,21.69,20.98,21.06,434000,11.9975829287157,12.1488129656323,11.7511339796665,11.7959428794936,774846.071515768,0.0,1.0
2008-05-07,20.74,21.62,20.66,21.49,352100,11.6167072801851,12.1096051782836,11.571898380358,12.0367907160645,628625.11931037,0.0,1.0
2008-05-08,20.45,21.24,20.28,20.78,229700,11.4542750183117,11.8967629041047,11.3590561061791,11.6391117300987,410097.102827584,0.0,1.0
2008-05-09,20.43,20.81,20.16,20.29,258000,11.4430727933549,11.6559150675338,11.2918427564383,11.3646572186574,460622.77984117,0.0,1.0
2008-05-12,20.97,21.16,20.49,20.5,212900,11.7455328671881,11.8519540042776,11.4766794682253,11.4822805807037,380103.061349554,0.0,1.0
2008-05-13,20.75,21.04,20.58,20.98,166500,11.6223083926635,11.7847406545368,11.5270894805308,11.7511339796665,297262.375362614,0.0,1.0
2008-05-14,20.84,21.2,20.79,20.82,215100,11.672718404969,11.8743584541911,11.644712842577,11.6615161800122,384030.852495486,0.0,1.0
2008-05-15,20.63,20.8,20.12,20.8,209000,11.5550950429228,11.6503139550554,11.2694383065248,11.6503139550554,373140.158863582,0.0,1.0
2008-05-16,20.56,20.73,20.35,20.73,337300,11.515887255574,11.6111061677067,11.3982638935278,11.6111061677067,602201.797055917,0.0,1.0
2008-05-19,20.46,20.83,20.32,20.47,279700,11.4598761307901,11.6671172924906,11.3814605560926,11.4654772432685,499365.083416958,0.0,1.0
2008-05-20,20.07,20.47,19.94,20.33,410200,11.2414327441328,11.4654772432685,11.1686182819137,11.387061668571,732354.512755224,0.0,1.0
2008-05-21,19.71,20.3,19.55,20.1,398500,11.0397926949107,11.3702583311358,10.9501748952564,11.258236081568,711465.80529731,0.0,1.0
2008-05-22,20.21,20.46,19.65,19.79,310900,11.3198483188303,11.4598761307901,11.0061860200404,11.0846015947378,555068.303304727,0.0,1.0
2008-05-23,19.95,20.11,19.74,20.04,223200,11.1742193943921,11.2638371940464,11.0565960323459,11.2246294066976,398492.265350965,0.0,1.0
2008-05-27,20.92,20.93,19.93,19.93,406400,11.7175273047961,11.7231284172745,11.1630171694353,11.1630171694353,725570.146230433,0.0,1.0
2008-05-28,20.59,20.96,20.21,20.95,276000,11.5326905930092,11.7399317547097,11.3198483188303,11.7343306422313,492759.252853344,0.0,1.0
2008-05-29,20.91,21.24,20.45,20.55,166500,11.7119261923178,11.8967629041047,11.4542750183117,11.5102861430956,297262.375362614,0.0,1.0
2008-05-30,20.74,20.94,20.39,20.94,306100,11.6167072801851,11.7287295297529,11.4206683434414,11.7287295297529,546498.577168146,0.0,1.0
2008-06-02,20.2,20.64,19.74,20.63,258400,11.3142472063519,11.5606961554012,11.0565960323459,11.5550950429228,461336.923685885,0.0,1.0
2008-06-03,19.75,20.24,19.52,20.24,235700,11.0621971448243,11.3366516562655,10.9333715578213,11.3366516562655,420809.260498307,0.0,1.0
2008-06-04,19.86,20.04,19.49,19.65,252500,11.1238093820866,11.2246294066976,10.9165682203861,11.0061860200404,450803.301976337,0.0,1.0
2008-06-05,20.22,20.44,19.78,19.9,234100,11.3254494313087,11.4486739058333,11.0790004822595,11.1462138320002,417952.685119448,0.0,1.0
2008-06-06,19.2,20.09,19.13,20.09,298700,10.7541359585127,11.2526349690896,10.714928171164,11.2526349690896,533286.91604092,0.0,1.0
2008-06-09,18.55,19.49,18.4,19.41,415500,10.3900636474172,10.9165682203861,10.3060469602413,10.8717593205589,741816.918697699,0.0,1.0
2008-06-10,18.59,19.0,18.25,18.4,472400,10.4124680973308,10.6421137089449,10.2220302730655,10.3060469602413,843403.880608404,0.0,1.0
2008-06-11,17.95,18.56,17.95,18.5,273400,10.0539968987137,10.3956647598956,10.0539968987137,10.3620580850253,488117.317862696,0.0,1.0
2008-06-12,18.26,18.93,18.1,18.17,431000,10.2276313855439,10.6029059215961,10.1380135858896,10.1772213732383,769489.9926804,0.0,1.0
2008-06-13,17.89,18.49,17.41,18.49,673700,10.0203902238434,10.3564569725469,9.75153682488054,10.3564569725469,1202796.77046122,0.0,1.0
2008-06-16,18.42,18.54,17.74,17.79,213400,10.3172491851981,10.3844625349388,9.93637353666747,9.96437909905944,380995.741155449,0.0,1.0
2008-06-17,18.05,18.64,17.91,18.49,317800,10.1100080234976,10.4404736597228,10.0315924488001,10.3564569725469,567387.284626062,0.0,1.0
2008-06-18,17.66,18.37,17.27,17.97,499000,9.89156463684034,10.2892436228062,9.67312125018305,10.0651991236705,890894.446281951,0.0,1.0
2008-06-19,17.84,18.08,17.35,17.66,451800,9.9923846614514,10.1268113609328,9.71793015001019,9.89156463684034,806625.472605582,0.0,1.0
2008-06-20,17.44,18.14,17.29,17.42,1039800,9.76834016231571,10.1604180358032,9.68432347513983,9.75713793735893,1856416.92433662,0.0,1.0
2008-06-23,16.6,17.58,16.58,17.58,437100,9.29784671413078,9.8467557370132,9.286644489174,9.8467557370132,780380.686312306,0.0,1.0
2008-06-24,17.0,17.01,16.25,16.44,512500,9.52189121326646,9.52749232574486,9.10180777738706,9.20822891447651,914996.801041082,0.0,1.0
2008-06-25,17.27,17.56,16.95,16.95,644200,9.67312125018305,9.83555351205642,9.4938856508745,9.4938856508745,1150128.66191349,0.0,1.0
2008-06-26,17.06,17.2744,16.81,17.09,488100,9.55549788813682,9.67558573967354,9.41547007617702,9.57230122557199,871434.026513467,0.0,1.0
2008-06-27,16.38,17.48,16.3795,17.05,1596700,9.17462223960616,9.79074461222928,9.17434218398224,9.54989677565842,2850683.69214106,0.0,1.0
2008-06-30,15.99,16.63,15.99,16.41,1342900,8.95617885294887,9.31465005156596,8.95617885294887,9.19142557704133,2397559.4226694,0.0,1.0
2008-07-01,16.2,16.31,15.61,15.98,1090800,9.0738022149951,9.13541445225741,8.74333657876997,8.95057774047048,1947470.26453778,0.0,1.0
2008-07-02,15.68,16.457,15.62,16.16,505900,8.78254436611872,9.21775080568978,8.74893769124836,9.05139776508153,903213.427603284,0.0,1.0
2008-07-03,15.29,15.96,15.29,15.65,266700,8.63691544168052,9.01538067032186,8.63691544168052,8.84026989289079,472141.128107022,0.13,1.0
2008-07-07,14.46,15.41,14.35,15.41,698800,8.16807045694574,8.70470025875061,8.10593437463149,8.70470025875061,1237091.18980573,0.0,1.0
2008-07-08,16.04,16.07,14.3,14.51,850400,9.06057054836858,9.0775167526361,8.07769070085229,8.19631413072494,1505469.87379907,0.0,1.0
2008-07-09,15.22,16.18,15.18,16.08,508600,8.59737429838964,9.13965283495035,8.57477935936627,9.08316548739194,900378.619254711,0.0,1.0
2008-07-10,15.17,15.34,14.66,15.23,676400,8.56913062461043,8.66515911545973,8.28104515206256,8.60302303314548,1197436.29190697,0.0,1.0
2008-07-11,15.77,15.95,15.0,15.01,680400,8.90805470996088,9.00973193556601,8.47310213376114,8.47875086851698,1204517.52367461,0.0,1.0
2008-07-14,15.16,15.99,14.833,15.01,718100,8.56348188985459,9.03232687458938,8.3787682633386,8.47875086851698,1271258.13308456,0.0,1.0
2008-07-15,15.01,15.5,14.21,14.94,763900,8.47875086851698,8.75553887155318,8.02685208804972,8.4392097252261,1352338.23682397,0.0,1.0
2008-07-16,16.89,16.9,14.95,15.04,474000,9.54071300261505,9.54636173737089,8.44485845998194,8.4956970727845,839125.964464673,0.0,1.0
2008-07-17,18.98,19.09,16.93,16.94,1417000,10.7212985665858,10.7834346489,9.56330794163841,9.56895667639425,2508526.35368447,0.0,1.0
2008-07-18,18.9,19.2,18.33,18.96,591800,10.676108688539,10.8455707312143,10.3541308074561,10.7100010970741,1047668.24002151,0.0,1.0
2008-07-21,18.98,19.46,18.72,19.02,540200,10.7212985665858,10.9924378348661,10.5744314629339,10.7438935056091,956320.350219019,0.0,1.0
2008-07-22,19.4,19.45,18.14,18.91,782000,10.9585454263311,10.9867891001103,10.2468048470951,10.6817574232949,1384380.81057252,0.0,1.0
2008-07-23,19.73,20.39,19.24,19.35,1041000,11.1449536732738,11.5177701671593,10.8681656702376,10.9303017525519,1842890.56752685,0.0,1.0
2008-07-24,18.8,19.85,18.61,19.66,706500,10.6196213409806,11.2127384903439,10.5122953806197,11.1054125299829,1250722.56095843,0.0,1.0
2008-07-25,21.18,21.25,19.51,19.88,1199800,11.9640202128707,12.0035613561616,11.0206815086453,11.2296846946114,2124015.46870194,0.0,1.0
2008-07-28,20.7,21.4,20.02,21.01,880500,11.6928809445904,12.0882923774992,11.3087669811932,11.8679917220214,1558756.14285051,0.0,1.0
2008-07-29,22.28,22.41,20.7,21.03,930800,12.5853810360132,12.6588145878391,11.6928809445904,11.8792891915331,1647802.63232852,0.0,1.0
2008-07-30,21.86,22.4,21.45,22.08,756700,12.3481341762679,12.6531658530833,12.1165360512784,12.4724063408964,1339592.01964223,0.0,1.0
2008-07-31,21.67,22.2,21.32,21.45,774300,12.2408082159069,12.5401911579665,12.0431024994525,12.1165360512784,1370749.43941983,0.0,1.0
2008-08-01,22.1,22.4,21.07,21.34,729300,12.4837038104081,12.6531658530833,11.9018841305565,12.0543999689642,1291085.58203394,0.0,1.0
2008-08-04,22.26,22.5,21.51,22.04,567800,12.5740835665015,12.7096532006417,12.1504284598135,12.449811401873,1005180.8494157,0.0,1.0
2008-08-05,23.22,23.32,22.03,22.26,722900,13.1163621030622,13.1728494506207,12.4441626671172,12.5740835665015,1279755.61120573,0.0,1.0
2008-08-06,23.47,23.58,22.57,23.17,653900,13.2575804719583,13.3197165542725,12.7491943439326,13.088118429283,1157604.36321403,0.0,1.0
2008-08-07,21.53,23.5,21.37,23.13,874000,12.1617259293252,13.2745266762258,12.0713461732317,13.0655234902597,1547249.14122811,0.0,1.0
2008-08-08,22.25,22.51,21.57,21.57,1047400,12.5684348317457,12.7153019353976,12.1843208683485,12.1843208683485,1854220.53835506,0.0,1.0
2008-08-11,23.1,23.5,22.44,22.51,1124500,13.0485772859922,13.2745266762258,12.6757607921067,12.7153019353976,1990711.28067621,0.0,1.0
2008-08-12,22.82,23.09,22.03,22.9,754700,12.8904127128286,13.0429285512363,12.4441626671172,12.9356025908753,1336051.40375842,0.0,1.0
2008-08-13,22.4,22.81,22.0,22.67,647700,12.6531658530833,12.8847639780728,12.4272164628497,12.805681691491,1146628.4539742,0.0,1.0
2008-08-14,22.75,22.82,21.97,22.25,383500,12.8508715695377,12.8904127128286,12.4102702585822,12.5684348317457,678913.095721947,0.0,1.0
2008-08-15,23.03,23.21,22.45,23.1,657200,13.0090361427013,13.1107133683064,12.6814095268625,13.0485772859922,1163446.37942233,0.0,1.0
2008-08-18,22.13,23.02,22.12,23.01,377100,12.5006500146756,13.0033874079454,12.4950012799198,12.9977386731896,667583.124893731,0.0,1.0
2008-08-19,21.4,21.95,21.13,21.86,404300,12.0882923774992,12.3989727890705,11.9357765390915,12.3481341762679,715735.500913646,0.0,1.0
2008-08-20,21.16,21.9,20.87,21.47,495700,11.9527227433591,12.3707291152913,11.7889094354397,12.1278335207901,877541.646804086,0.0,1.0
2008-08-21,20.73,21.16,20.5701,20.85,382500,11.7098271488579,11.9527227433591,11.619503880112,11.777611965928,677142.787780037,0.0,1.0
2008-08-22,21.29,21.7,20.6,20.83,488600,12.026156295185,12.2577544201745,11.636393597032,11.7663144964163,864972.460416537,0.0,1.0
2008-08-25,20.37,21.28,20.37,21.11,331500,11.5064726976476,12.0205075604291,11.5064726976476,11.9244790695798,586857.0827427,0.0,1.0
2008-08-26,20.96,20.99,20.39,20.39,337400,11.8397480482422,11.8566942525098,11.5177701671593,11.5177701671593,597301.899599961,0.0,1.0
2008-08-27,20.74,21.29,20.51,20.9,349200,11.7154758836137,12.026156295185,11.5855549842294,11.8058556397072,618191.533314483,0.0,1.0
2008-08-28,21.64,21.81,20.8,20.95,390200,12.2238620116394,12.3198905024887,11.7493682921488,11.8340993134864,690774.158932734,0.0,1.0
2008-08-29,21.32,21.5,21.11,21.32,459500,12.0431024994525,12.1447797250576,11.9244790695798,12.0431024994525,813456.499306999,0.0,1.0
2008-09-02,21.7,22.36,21.24,21.91,517100,12.2577544201745,12.6305709140599,11.9979126214058,12.3763778500471,915426.23676093,0.0,1.0
2008-09-03,21.91,22.05,21.11,21.11,646600,12.3763778500471,12.4554601366289,11.9244790695798,11.9244790695798,1144681.1152381,0.0,1.0
2008-09-04,20.95,21.84,20.95,21.64,551300,11.8340993134864,12.3368367067562,11.8340993134864,12.2238620116394,975970.768374207,0.0,1.0
2008-09-05,21.24,21.38,20.43,20.7,417700,11.9979126214058,12.0769949079875,11.5403651061827,11.6928809445904,739457.627335218,0.0,1.0
2008-09-08,21.99,22.45,21.6725,22.23,723300,12.4215677280938,12.6814095268625,12.2422203995959,12.557137362234,1280463.73438249,0.0,1.0
2008-09-09,21.04,22.11,20.99,21.71,636800,11.884937926289,12.4893525451639,11.8566942525098,12.2634031549303,1127332.09740739,0.0,1.0
2008-09-10,20.59,21.77,19.89,21.37,725900,11.6307448622761,12.2972955634653,11.2353334293673,12.0713461732317,1285066.53503145,0.0,1.0
2008-09-11,21.24,21.37,19.9,20.04,430100,11.9979126214058,12.0713461732317,11.2409821641231,11.3200644507049,761409.445814885,0.0,1.0
2008-09-12,22.04,22.15,20.98,20.98,443300,12.449811401873,12.5119474841873,11.8510455177539,11.8510455177539,784777.510648082,0.0,1.0
2008-09-15,21.44,22.41,21.28,21.71,402900,12.1108873165226,12.6588145878391,12.0205075604291,12.2634031549303,713257.069794972,0.0,1.0
2008-09-16,24.41,24.41,21.06,21.54,1306000,13.7885615390073,13.7885615390073,11.8962353958006,12.167374664081,2312022.17213262,0.0,1.0
2008-09-17,23.36,24.34,22.46,23.82,947100,13.195444389644,13.7490203957164,12.6870582616184,13.4552861884127,1676658.65178163,0.0,1.0
2008-09-18,27.34,27.4,20.5,24.0,1631900,15.4436408224686,15.4775332310037,11.5799062494736,13.5569634140178,2888965.53040064,0.0,1.0
2008-09-19,27.34,27.34,27.34,27.34,22300,15.4436408224686,15.4436408224686,15.4436408224686,15.4436408224686,39477.8671045617,0.0,1.0
2008-09-22,25.55,26.43,25.01,26.11,511000,14.4325173011731,14.9296059596871,14.1274856243577,14.7488464475002,904627.358315294,0.0,1.0
2008-09-23,24.25,25.7,24.23,25.55,316800,13.6981817829138,14.5172483225108,13.6868843134022,14.4325173011731,560833.555996644,0.0,1.0
2008-09-24,24.68,25.15,23.68,24.32,254400,13.941077377415,14.2065679109395,13.3762039018309,13.7377229262047,450366.340421546,0.0,1.0
2008-09-25,24.35,24.54,23.39,23.92,348900,13.7546691304723,13.8619950908332,13.2123905939115,13.5117735359711,617660.440931906,0.0,1.0
2008-09-26,24.72,25.29,23.55,24.35,204900,13.9636723164384,14.2856501975213,13.302770350005,13.7546691304723,362736.09729707,0.0,1.0
2008-09-29,23.25,24.85,21.94,24.03,260800,13.1333083073298,14.0371058682643,12.3933240543146,13.5739096182853,461696.31124976,0.0,1.0
2008-09-30,24.77,25.5,23.0,23.1,282300,13.9919159902176,14.4042736273939,12.9920899384338,13.0485772859922,499757.932000795,0.0,1.0
2008-10-01,25.09,25.11,24.12,24.16,187600,14.1726755024045,14.1839729719162,13.6247482310879,13.6473431701113,332109.769902051,0.0,1.0
2008-10-02,24.8,25.5,24.7215,24.95,207300,14.0088621944851,14.4042736273939,13.9645196266517,14.0935932158227,366984.836357651,0.0,1.0
2008-10-03,25.36,26.0,23.98,25.42,420700,14.3986248926381,14.7619971296763,13.6151035065245,14.4326910398604,740970.202331957,0.13,1.0
2008-10-06,22.91,25.96,21.61,24.92,606900,13.0075905477263,14.7392863648614,12.2694906912425,14.1488064796743,1068920.40835575,0.0,1.0
2008-10-07,20.41,23.196,20.41,22.89,531700,11.5881677467959,13.1699725161527,11.5881677467959,12.9962351653189,936472.204848825,0.0,1.0
2008-10-08,19.39,21.99,19.3,19.89,338700,11.0090432440163,12.4852429569839,10.9579440231828,11.2929278042024,596545.299571745,0.0,1.0
2008-10-09,18.5,19.55,18.06,19.49,884000,10.503728726885,11.0998863032758,10.2539103139213,11.0658201560535,1556970.90292715,0.0,1.0
2008-10-10,20.02,20.4,16.5,17.81,1166200,11.3667377898507,11.5824900555922,9.36819048614072,10.1119680338283,2054003.92193851,0.0,1.0
2008-10-13,21.34,21.5,19.97,21.28,519700,12.116193028742,12.2070360880015,11.3383493338321,12.0821268815197,915336.853225381,0.0,1.0
2008-10-14,22.64,23.06,20.74,22.79,713100,12.8542928852258,13.0927559157821,11.7755315565187,12.9394582532816,1255968.27022324,0.0,1.0
2008-10-15,21.44,23.0,21.2,22.31,421800,12.1729699407792,13.0586897685598,12.0367053518899,12.666929075503,742907.609564107,0.0,1.0
2008-10-16,22.15,22.44,20.02,21.67,502500,12.5760860162434,12.7407390611514,11.3667377898507,12.3035568384648,885042.84923178,0.0,1.0
2008-10-17,21.14,22.5,21.03,21.46,414900,12.0026392046676,12.7748052083737,11.9401846014266,12.1843253231867,730754.782380622,0.0,1.0
2008-10-20,22.01,22.04,20.58,21.36,265600,12.4965983393913,12.5136314130025,11.6846884972591,12.1275484111494,467795.782598927,0.0,1.0
2008-10-21,22.76,23.14,21.61,21.61,640400,12.9224251796705,13.1381774454119,12.2694906912425,12.2694906912425,1127923.2649712,0.0,1.0
2008-10-22,20.88,22.12,20.54,22.0,519100,11.8550192333708,12.5590529426323,11.6619777324443,12.4909206481876,914280.085644209,0.0,1.0
2008-10-23,19.25,21.63,18.52,21.09,631800,10.9295555671642,12.2808460736499,10.5150841092925,11.974250748649,1112776.2629744,0.0,1.0
2008-10-24,17.3,18.68,16.77,18.0,1093900,9.82240578243845,10.605927168552,9.5214881486412,10.219844166699,1926663.42840724,0.0,1.0
2008-10-27,17.13,17.93,16.81,17.1,605300,9.72588503197518,10.1801003282729,9.54419891345609,9.70885195836402,1066102.36147263,0.0,1.0
2008-10-28,18.89,18.96,16.74,17.7,701500,10.7251586838302,10.7649025222562,9.50445507503004,10.0495134305873,1235537.43032058,0.0,1.0
2008-10-29,19.05,20.05,18.34,19.195,584900,10.8160017430897,11.3837708634619,10.4128856676255,10.8983282655437,1030172.26371277,0.0,1.0
2008-10-30,19.7,20.56,18.76,19.75,459000,11.1850516713316,11.6733331148517,10.6513486981818,11.2134401273503,808427.19959679,0.0,1.0
2008-10-31,20.17,20.9,19.01,19.57,771200,11.4519031579066,11.8663746157782,10.7932909782749,11.1112416856833,1358298.59766675,0.0,1.0
2008-11-03,20.24,20.63,19.63,20.0,225900,11.4916469963326,11.7130769532778,11.1453078329056,11.3553824074433,397872.99431136,0.0,1.0
2008-11-04,19.12,19.69,18.65,19.69,749200,10.8557455815158,11.1793739801279,10.5888940949409,11.1793739801279,1319550.45302377,0.0,1.0
2008-11-05,17.36,19.19,17.28,19.02,444100,9.85647192966078,10.8954894199418,9.81105040003101,10.7989686694786,782184.137997675,0.0,1.0
2008-11-06,16.85,17.8087,16.75,17.14,398600,9.56690967827098,10.1112299339718,9.51013276623376,9.7315627231789,702045.929758778,0.0,1.0
2008-11-07,17.16,17.29,16.6,17.02,284400,9.74291810558635,9.81672809123473,9.42496739817794,9.66343042873424,500907.833475656,0.0,1.0
2008-11-10,16.87,17.51,16.44,17.51,379900,9.57826506067842,9.94163729771661,9.33412433891839,9.94163729771661,669110.006812242,0.0,1.0
2008-11-11,16.78,16.99,16.56,16.56,336100,9.52716583984492,9.64639735512308,9.40225663336305,9.40225663336305,591965.973386667,0.0,1.0
2008-11-12,15.56,16.79,15.54,16.49,563700,8.83448751299088,9.53284353104864,8.82313213058344,9.362512794937,992833.142511348,0.0,1.0
2008-11-13,17.73,17.91,15.373,15.73,1028700,10.0665465041985,10.1687449458655,8.72831468748129,8.93100826345415,1811828.01791985,0.0,1.0
2008-11-14,17.24,18.39,16.86,17.4,2155000,9.78833963521612,10.4412741236441,9.5725873694747,9.87918269447566,3795556.8957104,0.0,1.0
2008-11-17,16.61,17.39,16.61,17.07,531100,9.43064508938166,9.87350500327194,9.43064508938166,9.69181888475285,935415.437267654,0.0,1.0
2008-11-18,16.32,17.17,15.67,16.55,1547400,9.26599204447373,9.74859579679007,8.89694211623182,9.39657894215933,2725403.59184328,0.0,1.0
2008-11-19,15.17,16.18,15.06,16.11,1056800,8.61305755604574,9.18650436762162,8.5506029528048,9.14676052919557,1861319.96630476,0.0,1.0
2008-11-20,14.12,15.3,14.05,15.04,891900,8.01689997965497,8.68686754169412,7.97715614122891,8.53924757039736,1570885.00941258,0.0,1.0
2008-11-21,15.23,15.38,13.29,14.49,1005900,8.64712370326807,8.73228907132389,7.54565160974607,8.22697455419267,1771670.84983531,0.0,1.0
2008-11-24,17.32,17.69,15.75,15.97,961600,9.83376116484589,10.0438357393836,8.94236364586159,9.06727285234347,1693646.17675876,0.0,1.0
2008-11-25,17.56,17.72,16.41,17.72,355100,9.97002575373521,10.0608688129948,9.31709126530722,10.0608688129948,625430.280123789,0.0,1.0
2008-11-26,17.99,18.17,17.2,18.17,490400,10.2141664754952,10.3163649171622,9.76562887040123,10.3163649171622,863731.369678139,0.0,1.0
2008-11-28,17.78,17.89,17.17,17.89,155700,10.0949349602171,10.157389563458,9.74859579679007,10.157389563458,274231.187314204,0.0,1.0
2008-12-01,14.51,17.3,14.4,17.12,518600,8.23832993660011,9.82240578243845,8.17587533335917,9.72020734077146,913399.445993232,0.0,1.0
2008-12-02,16.05,16.07,14.75,14.97,583600,9.11269438197324,9.12404976438069,8.37459452548943,8.49950373197131,1027882.60062023,0.0,1.0
2008-12-03,16.18,16.66,15.05,15.52,501000,9.18650436762162,9.45903354540027,8.54492526160108,8.811776748176,882400.930278846,0.0,1.0
2008-12-04,15.79,16.97,15.42,15.91,451700,8.96507441067648,9.63504197271564,8.75499983613878,9.03320670512114,795569.860692524,0.0,1.0
2008-12-05,17.33,17.4,15.05,15.39,562500,9.83943885604961,9.87918269447566,8.54492526160108,8.73796676252761,990719.607349004,0.0,1.0
2008-12-08,17.84,18.31,17.2,17.61,756600,10.1290011074394,10.3958525940143,9.76562887040123,9.99841420975382,1332583.91985823,0.0,1.0
2008-12-09,16.85,18.39,16.79,17.6,665700,9.56690967827098,10.4412741236441,9.53284353104864,9.9927365185501,1172483.63131063,0.0,1.0
2008-12-10,17.38,17.88,16.86,17.22,358200,9.86782731206822,10.1517118722543,9.5725873694747,9.77698425280868,630890.245959845,0.0,1.0
2008-12-11,15.66,17.4,15.49,17.06,465200,8.8912644250281,9.87918269447566,8.79474367456483,9.68614119354913,819347.1312689,0.0,1.0
2008-12-12,17.06,17.06,15.25,15.43,698500,9.68614119354913,9.68614119354913,8.65847908567551,8.7606775273425,1230253.59241472,0.0,1.0
2008-12-15,15.99,17.25,15.59,17.15,420500,9.07862823475091,9.79401732641984,8.85152058660205,9.73724041438262,740617.946471566,0.0,1.0
2008-12-16,17.8,17.88,16.11,16.41,329500,10.1062903426245,10.1517118722543,9.14676052919557,9.31709126530722,580341.529993774,0.0,1.0
2008-12-17,17.67,17.94,17.31,17.49,441200,10.0324803569762,10.1857780194766,9.82808347364217,9.93028191530916,777076.428022006,0.0,1.0
2008-12-18,17.46,17.98,17.13,17.66,431400,9.913248841698,10.2084887842915,9.72588503197518,10.0268026657724,759815.890862862,0.0,1.0
2008-12-19,18.0,18.43,17.6,18.27,3371700,10.219844166699,10.463984888459,9.9927365185501,10.3731418291994,5938505.42239755,0.0,1.0
2008-12-22,17.92,18.63,17.55,18.62,532200,10.1744226370692,10.5775387125334,9.96434806253149,10.5718610213297,937352.844499803,0.0,1.0
2008-12-23,18.08,18.64,17.74,18.12,365100,10.2652656963287,10.5832164037372,10.0722241954022,10.2879764611436,643043.073143329,0.0,1.0
2008-12-24,18.15,18.48,17.83,18.04,210300,10.3050095347548,10.4923733444776,10.1233234162357,10.2425549315139,370397.03720088,0.0,1.0
2008-12-26,17.91,18.33,17.59,18.33,288300,10.1687449458655,10.4072079764218,9.98705882734638,10.4072079764218,507776.822753274,0.0,1.0
2008-12-29,18.04,18.28,17.255,17.92,421200,10.2425549315139,10.3788195204032,9.7968561720217,10.1744226370692,741850.84198293,0.0,1.0
2008-12-30,18.49,18.78,17.31,18.38,439600,10.4980510356813,10.6627040805893,9.82808347364217,10.4355964324404,774258.381138885,0.0,1.0
2008-12-31,19.02,19.14,17.95,18.5,495700,10.7989686694786,10.8671009639232,10.1914557106804,10.503728726885,873066.149978488,0.0,1.0
2009-01-02,18.66,19.24,18.59,19.24,262200,10.5945717861446,10.9238778759604,10.5548279477185,10.9238778759604,461807.432972282,0.0,1.0
2009-01-05,17.15,18.29,16.83,18.29,994500,9.73724041438262,10.3844972116069,9.55555429586353,10.3844972116069,1751592.26579304,0.0,1.0
2009-01-06,16.55,17.48,16.36,17.42,711000,9.39657894215933,9.92460422410544,9.28870280928861,9.89053807688311,1252269.58368914,0.0,1.0
2009-01-07,16.43,16.64,16.27,16.38,504800,9.32844664771467,9.44767816299282,9.23760358845512,9.30005819169606,889093.791626269,0.0,1.0
2009-01-08,16.53,16.73,16.3,16.35,443000,9.38522355975188,9.49877738382632,9.25463666206629,9.28302511808489,780246.730765526,0.0,1.0
2009-01-09,15.37,16.84,15.29,16.5,514200,8.80042136576855,9.64210122313223,8.75461565924536,9.44742697040866,898054.044405384,0.13,1.0
2009-01-12,14.91,15.385,14.8,15.35,780800,8.53703855326019,8.80900993574165,8.4740557067908,8.78896993913775,1363672.88578709,0.0,1.0
2009-01-13,15.28,15.37,14.62,14.78,1002200,8.74888994592996,8.80042136576855,8.37099286711361,8.46260428016,1750349.59802232,0.0,1.0
2009-01-14,14.69,15.41,14.13,14.9,1713500,8.41107286032141,8.82332421903015,8.09043291465905,8.53131283994479,2992640.22771028,0.0,1.0
2009-01-15,14.61,15.28,13.98,14.72,1178900,8.36526715379821,8.74888994592996,8.00454721492807,8.42825000026761,2058957.43475206,0.0,1.0
2009-01-16,14.94,15.12,14.13,14.78,1047200,8.55421569320639,8.65727853288357,8.09043291465905,8.46260428016,1828942.4257124,0.0,1.0
2009-01-20,12.78,14.82,12.75,14.65,1482300,7.31746161708016,8.4855071334216,7.30028447713397,8.38817000705981,2588847.74411144,0.0,1.0
2009-01-21,13.93,13.97,12.55,13.14,1350400,7.97591864835107,7.99882150161267,7.18577021082598,7.52358729643453,2358483.43361538,0.0,1.0
2009-01-22,13.05,13.93,12.86,13.87,1009000,7.47205587659594,7.97591864835107,7.36326732360336,7.94156436845867,1762225.84753993,0.0,1.0
2009-01-23,13.68,13.75,12.75,13.12,606500,7.83277581546609,7.87285580867388,7.30028447713397,7.51213586980373,1059256.66653416,0.0,1.0
2009-01-26,13.54,14.25,13.15,13.67,603200,7.7526158290505,8.15914147444384,7.52931300974993,7.82705010215069,1053493.19250355,0.0,1.0
2009-01-27,13.77,13.98,13.29,13.64,579100,7.88430723530468,8.00454721492807,7.60947299616552,7.80987296220449,1011402.36700731,0.0,1.0
2009-01-28,15.37,15.43,14.22,14.22,1208600,8.80042136576855,8.83477564566095,8.14196433449765,8.14196433449765,2110828.70102751,0.0,1.0
2009-01-29,14.26,15.34,14.23,15.34,1494200,8.16486718775924,8.78324422582235,8.14769004781304,8.78324422582235,2609631.18076726,0.0,1.0
2009-01-30,15.35,15.9,14.43,14.5,1142400,8.78896993913775,9.10388417148471,8.26220431412103,8.30228430732882,1995209.91895899,0.0,1.0
2009-02-02,16.35,16.49,15.69,15.69,1597900,9.36154127067767,9.44170125709326,8.98364419186133,8.98364419186133,2790743.98591086,0.0,1.0
2009-02-03,15.92,16.4994,15.58,16.4,819400,9.11533559811551,9.44708342760974,8.92066134539194,9.39016983725467,1431088.06687237,0.0,1.0
2009-02-04,15.99,16.75,15.76,16.04,476500,9.1554155913233,9.59056980329364,9.02372418506912,9.1840441579003,832210.719873912,0.0,1.0
2009-02-05,16.75,17.02,15.56,15.89,694600,9.59056980329364,9.74516406280942,8.90920991876114,9.09815845816931,1213123.95807853,0.0,1.0
2009-02-06,17.76,17.85,16.64,16.68,780200,10.168866848149,10.2203982679876,9.52758695682425,9.55048981008585,1362624.98141789,0.0,1.0
2009-02-09,17.91,18.33,17.19,17.62,510100,10.2547525478799,10.4952325071267,9.84250118917121,10.0887068617334,890893.36454918,0.0,1.0
2009-02-10,17.1,17.99,16.66,17.71,1268300,9.79096976933261,10.3005582544031,9.53903838345505,10.140238281572,2215095.18576303,0.0,1.0
2009-02-11,17.38,17.47,16.79,17.26,1044100,9.95128974216379,10.0028211620024,9.61347265655524,9.882581182379,1823528.2531382,0.0,1.0
2009-02-12,17.72,17.8,16.67,16.95,670900,10.1459639948874,10.1917697014106,9.54476409677045,9.70508406960163,1171731.73549508,0.0,1.0
2009-02-13,17.16,18.02,17.05,17.78,610000,9.82532404922501,10.3177353943493,9.76234120275562,10.1803182747798,1065369.44202117,0.0,1.0
2009-02-17,15.6,16.5,15.59,16.5,766000,8.93211277202273,9.44742697040866,8.92638705870733,9.44742697040866,1337824.57801347,0.0,1.0
2009-02-18,15.0,16.01,14.85,15.92,852200,8.58856997309878,9.1668670179541,8.50268427336779,9.11533559811551,1488373.50572203,0.0,1.0
2009-02-19,14.36,15.1,14.34,15.1,602500,8.22212432091323,8.64582710625277,8.21067289428244,8.64582710625277,1052270.63740615,0.0,1.0
2009-02-20,14.49,14.65,13.57,14.1,1163000,8.29655859401342,8.38817000705981,7.7697929689967,8.07325577471286,2031187.96896823,0.0,1.0
2009-02-23,14.25,14.98,14.1,14.69,566100,8.15914147444384,8.57711854646798,8.07325577471286,8.41107286032141,988697.772341283,0.0,1.0
2009-02-24,15.39,15.39,14.27,14.46,706900,8.81187279239935,8.81187279239935,8.17059290107464,8.27938145406723,1234605.99764715,0.0,1.0
2009-02-25,15.64,16.15,14.54,15.18,646000,8.95501562528433,9.24702700436969,8.32518716059042,8.69163281277597,1128243.70417324,0.0,1.0
2009-02-26,15.96,16.94,15.61,15.8,1026300,9.13823845137711,9.69935835628623,8.93783848533813,9.04662703833072,1792440.42351856,0.0,1.0
2009-02-27,15.39,16.12,15.3,15.7,494100,8.81187279239935,9.22984986442349,8.76034137256076,8.98936990517673,862949.248037145,0.0,1.0
2009-03-02,14.39,15.23,14.34,15.23,492400,8.23930146085943,8.72026137935296,8.21067289428244,8.72026137935296,859980.185657742,0.0,1.0
2009-03-03,13.54,14.955,13.34,14.39,651700,7.7526158290505,8.56280426317949,7.63810156274252,8.23930146085943,1138198.79568065,0.0,1.0
2009-03-04,14.29,14.49,13.71,13.95,697100,8.18204432770544,8.29655859401342,7.84995295541229,7.98737007498187,1217490.22628353,0.0,1.0
2009-03-05,12.24,14.1,12.24,13.96,1560000,7.00827309804861,8.07325577471286,7.00827309804861,7.99309578829727,2724551.35992298,0.0,1.0
2009-03-06,12.21,13.25,11.83,12.5,1074100,6.99109595810241,7.58657014290393,6.77351885211724,7.15714164424899,1875923.47159825,0.0,1.0
2009-03-09,12.15,12.63,11.8,11.9,655000,6.95674167821001,7.23157591734918,6.75634171217104,6.81359884532503,1143962.26971125,0.0,1.0
2009-03-10,13.77,13.78,12.16,12.28,1346800,7.88430723530468,7.89003294862008,6.96246739152541,7.0311759513102,2352196.00740018,0.0,1.0
2009-03-11,13.98,14.82,13.79,13.8,953800,8.00454721492807,8.4855071334216,7.89575866193548,7.90148437525088,1665818.64557342,0.0,1.0
2009-03-12,14.88,14.94,13.5072,13.94,1003800,8.51986141331399,8.55421569320639,7.73383548937599,7.98164436166647,1753144.00967352,0.0,1.0
2009-03-13,14.95,15.45,14.62,14.89,863000,8.55994140652179,8.84622707229175,8.37099286711361,8.52558712662939,1507235.78436765,0.0,1.0
2009-03-16,14.9,15.74,14.83,15.17,1032900,8.53131283994479,9.01227275843832,8.491232846737,8.68590709946057,1803967.37157978,0.0,1.0
2009-03-17,15.78,15.84,14.89,15.24,1416400,9.03517561169992,9.06952989159231,8.52558712662939,8.72598709266836,2473752.91422751,0.0,1.0
2009-03-18,17.08,17.15,15.46,15.6,1716100,9.77951834270181,9.81959833590961,8.85195278560715,8.93211277202273,2997181.14664348,0.0,1.0
2009-03-19,16.98,17.6,16.88,17.42,1601700,9.72226120954782,10.0772554351026,9.66500407639383,9.97419259542539,2797380.71358246,0.0,1.0
2009-03-20,16.56,17.42,16.5574,17.19,1291800,9.48178125030106,9.97419259542539,9.48029256483905,9.84250118917121,2256138.10689007,0.0,1.0
2009-03-23,19.36,19.61,16.7,16.73,1534200,11.0849809786128,11.2281238114978,9.56194123671665,9.57911837666284,2679491.47204734,0.0,1.0
2009-03-24,17.29,18.23,17.07,17.9,1390500,9.8997583223252,10.4379753739727,9.77379262938642,10.2490268345645,2428518.37562366,0.0,1.0
2009-03-25,17.17,17.71,16.1,17.37,1047600,9.83104976254041,10.140238281572,9.2183984377927,9.94556402884839,1829641.0286252,0.0,1.0
2009-03-26,17.01,17.54,16.67,17.54,1327300,9.73943834949402,10.0429011552102,9.54476409677045,10.0429011552102,2318139.11540114,0.0,1.0
2009-03-27,16.01,16.97,15.9,16.66,749700,9.1668670179541,9.71653549623242,9.10388417148471,9.53903838345505,1309356.50931683,0.0,1.0
2009-03-30,15.42,16.08,15.24,16.08,568600,8.82904993234555,9.20694701116189,8.72598709266836,9.20694701116189,993064.040546288,0.0,1.0
2009-03-31,15.71,15.93,15.37,15.46,951500,8.99509561849213,9.12106131143091,8.80042136576855,8.85195278560715,1661801.67882482,0.0,1.0
2009-04-01,15.81,15.89,15.05,15.3,644100,9.05235275164612,9.09815845816931,8.61719853967578,8.76034137256076,1124925.34033743,0.0,1.0
2009-04-02,16.11,16.81,15.92,16.19,733900,9.22412415110809,9.62492408318604,9.11533559811551,9.26992985763129,1281761.6942612,0.0,1.0
2009-04-03,16.29,16.4,15.15,15.15,502000,9.40162126388547,9.46510673589451,8.74368091760987,8.74368091760987,869805.299583021,0.13,1.0
2009-04-06,15.76,16.27,15.53,16.04,444100,9.09573671693278,9.39007845079291,8.9629943663684,9.25733610022854,769483.134551433,0.0,1.0
2009-04-07,14.97,15.65,14.87,15.43,719000,8.63979559977688,9.03225124492373,8.58208153431411,8.90528030090563,1245796.83346652,0.0,1.0
2009-04-08,14.87,15.41,14.57,15.07,550500,8.58208153431411,8.89373748781308,8.4089393379258,8.69750966523966,953840.273745923,0.0,1.0
2009-04-09,16.8,16.8,15.29,15.29,1103300,9.6959629977456,9.6959629977456,8.82448060925775,8.82448060925775,1911665.71121503,0.0,1.0
2009-04-13,17.64,17.74,16.33,16.58,1224200,10.1807611476329,10.2384752130957,9.42470689007057,9.5689920537275,2121146.70866441,0.0,1.0
2009-04-14,16.82,17.73,16.76,17.27,1036500,9.70750581083816,10.2327038065494,9.67287737156049,9.96721910542063,1795922.69525458,0.0,1.0
2009-04-15,17.53,17.59,16.57,16.72,622000,10.1172756756238,10.1519041149015,9.56322064718123,9.64979174537538,1077726.88514072,0.0,1.0
2009-04-16,18.23,18.46,16.94,17.77,669300,10.5212741338632,10.6540164844276,9.77676268939348,10.2557894327345,1159682.64344804,0.0,1.0
2009-04-17,18.51,18.94,17.87,18.29,623900,10.682873517159,10.9310439986489,10.3135034981973,10.5559025731409,1081018.97691204,0.0,1.0
2009-04-20,16.57,18.63,16.5,17.94,504100,9.56322064718123,10.7521303957143,9.52282080135729,10.3539033440212,873443.92733028,0.0,1.0
2009-04-21,17.23,17.28,15.8,16.5,965300,9.94413347923552,9.9729905119669,9.11882234311789,9.52282080135729,1672555.88782369,0.0,1.0
2009-04-22,16.71,17.37,16.46,16.92,687200,9.64402033882911,10.0249331708834,9.49973517517218,9.76521987630093,1190697.61329373,0.0,1.0
2009-04-23,16.51,16.9099,15.79,16.78,815300,9.52859220790356,9.75939075568919,9.11305093657161,9.68442018465305,1412653.90587657,0.0,1.0
2009-04-24,17.0,17.23,15.8201,16.08,671200,9.81139112867114,9.94413347923552,9.1304228702759,9.28042172641364,1162974.73521937,0.0,1.0
2009-04-27,15.34,16.48,15.21,16.43,1025900,8.85333764198914,9.51127798826473,8.77830935688753,9.48242095553335,1777556.28853032,0.0,1.0
2009-04-28,15.33,15.78,14.8,15.01,668600,8.84756623544286,9.10727953002533,8.54168168849017,8.66288122596199,1158469.76753229,0.0,1.0
2009-04-29,16.14,16.14,15.35,15.45,657500,9.31505016569131,9.31505016569131,8.85910904853541,8.91682311399819,1139237.0208682,0.0,1.0
2009-04-30,15.32,16.3,15.25,16.28,541200,8.84179482889658,9.40739267043174,8.80139498307264,9.39584985733919,937726.350865202,0.0,1.0
2009-05-01,15.03,15.52,14.88,15.01,466100,8.67442403905455,8.95722295982213,8.58785294086039,8.66288122596199,807602.091903677,0.0,1.0
2009-05-04,16.52,16.58,15.06,15.26,702900,9.53436361444984,9.5689920537275,8.69173825869338,8.80716638961892,1217900.68740419,0.0,1.0
2009-05-05,16.56,16.74,16.1,16.36,828700,9.55744924063495,9.66133455846794,9.2919645395062,9.44202110970941,1435871.81626384,0.0,1.0
2009-05-06,17.74,17.87,16.51,16.84,1111700,10.2384752130957,10.3135034981973,9.52859220790356,9.71904862393071,1926220.22220406,0.0,1.0
2009-05-07,17.16,18.86,17.08,18.54,1115300,9.90373363341158,10.8848727462787,9.85756238104136,10.7001877367978,1932457.8697708,0.0,1.0
2009-05-08,18.97,18.98,17.46,17.46,880100,10.9483582182877,10.954129624834,10.0768758297999,10.0768758297999,1524931.56207773,0.0,1.0
2009-05-11,18.5,18.76,18.25,18.57,1067200,10.6771021106127,10.8271586808159,10.5328169469558,10.7175019564367,1849115.96755976,0.0,1.0
2009-05-12,17.96,18.86,17.75,18.59,842200,10.3654461571137,10.8848727462787,10.2442466196419,10.7290447695292,1459262.99463909,0.0,1.0
2009-05-13,16.49,17.65,16.26,17.55,584700,9.51704939481101,10.1865325541792,9.38430704424664,10.1288184887164,1013097.92562987,0.0,1.0
2009-05-14,16.9,17.1,16.37,16.62,429000,9.75367706320837,9.86910519413392,9.44779251625568,9.59207767991261,743319.668368757,0.0,1.0
2009-05-15,16.28,16.84,16.0902,16.84,487200,9.39584985733919,9.71904862393071,9.28630856109085,9.71904862393071,844161.637364239,0.0,1.0
2009-05-18,17.34,17.41,16.52,16.97,453500,10.0076189512446,10.0480187970685,9.53436361444984,9.79407690903231,785770.325420117,0.0,1.0
2009-05-19,16.5,17.32,16.46,17.1,503600,9.52282080135729,9.99607613815201,9.49973517517218,9.86910519413392,872577.587390457,0.0,1.0
2009-05-20,15.76,16.94,15.64,16.75,759300,9.09573671693278,9.77676268939348,9.02647983837745,9.66710596501422,1315623.83261631,0.0,1.0
2009-05-21,15.84,16.0,15.4,15.54,597800,9.14190796930299,9.23425047404343,8.8879660812668,8.96876577291468,1035796.03205325,0.0,1.0
2009-05-22,15.9,16.41,15.88,15.92,464100,9.17653640858066,9.47087814244079,9.1649935954881,9.18807922167321,804136.732144383,0.0,1.0
2009-05-26,16.66,16.75,15.73,15.75,432100,9.61516330609772,9.66710596501422,9.07842249729395,9.0899653103865,748690.975995664,0.0,1.0
2009-05-27,15.75,16.66,15.73,16.59,536400,9.0899653103865,9.61516330609772,9.07842249729395,9.57476346027378,929409.487442894,0.0,1.0
2009-05-28,15.89,16.02,15.33,15.96,517600,9.17076500203438,9.24579328713598,8.84756623544286,9.21116484785832,896835.105705522,0.0,1.0
2009-05-29,16.57,16.57,15.81,15.91,413300,9.56322064718123,9.56322064718123,9.12459374966416,9.18230781512693,716116.594258292,0.0,1.0
2009-06-01,16.56,17.21,16.23,16.91,675400,9.55744924063495,9.93259066614296,9.3669928246078,9.75944846975465,1170251.99071389,0.0,1.0
2009-06-02,16.13,16.65,15.97,16.5,645100,9.30927875914503,9.60939189955144,9.2169362544046,9.52282080135729,1117751.79036057,0.0,1.0
2009-06-03,16.01,16.28,15.78,15.97,512100,9.24002188058971,9.39584985733919,9.10727953002533,9.2169362544046,887305.36636746,0.0,1.0
2009-06-04,16.36,16.38,15.94,16.09,695400,9.44202110970941,9.45356392280196,9.19962203476577,9.28619313295992,1204905.58830684,0.0,1.0
2009-06-05,15.66,16.64,15.32,16.64,716700,9.03802265147001,9.60362049300517,8.84179482889658,9.60362049300517,1241811.66974333,0.0,1.0
2009-06-08,15.86,16.06,15.53,15.6,283100,9.15345078239555,9.26887891332109,8.9629943663684,9.00339421219234,490521.673928194,0.0,1.0
2009-06-09,15.86,16.13,15.7,16.02,287300,9.15345078239555,9.30927875914503,9.06110827765511,9.24579328713598,497798.929422713,0.0,1.0
2009-06-10,15.71,16.04,15.37,15.9,451700,9.06687968420139,9.25733610022854,8.87065186162797,9.17653640858066,782651.501636754,0.0,1.0
2009-06-11,15.85,16.19,15.68,15.77,487700,9.14767937584927,9.34390719842269,9.04956546456256,9.10150812347906,845027.977304063,0.0,1.0
2009-06-12,15.53,16.07,15.34,15.73,372400,8.9629943663684,9.27465031986737,8.85333764198914,9.07842249729395,645249.987180711,0.0,1.0
2009-06-15,15.03,15.5,14.75,15.4,892400,8.67442403905455,8.94568014672957,8.51282465575879,8.8879660812668,1546243.52459739,0.0,1.0
2009-06-16,14.76,15.24,14.75,15.15,408700,8.51859606230506,8.79562357652637,8.51282465575879,8.74368091760987,708146.266811914,0.0,1.0
2009-06-17,14.67,15.09,14.04,14.75,560300,8.46665340338857,8.70905247833221,8.10305479097311,8.51282465575879,970820.536566467,0.0,1.0
2009-06-18,15.09,15.1,14.53,14.63,336900,8.70905247833221,8.71482388487849,8.38585371174069,8.44356777720346,583739.851453227,0.0,1.0
2009-06-19,15.46,15.54,15.15,15.37,879100,8.92259452054446,8.96876577291468,8.74368091760987,8.87065186162797,1523198.88219808,0.0,1.0
2009-06-22,14.83,15.38,14.83,15.31,430100,8.558995908129,8.87642326817425,8.558995908129,8.83602342235031,745225.616236369,0.0,1.0
2009-06-23,14.69,15.24,14.57,15.01,295900,8.47819621648112,8.79562357652637,8.4089393379258,8.66288122596199,512699.976387681,0.0,1.0
2009-06-24,14.74,15.0,14.66,14.9,294800,8.50705324921251,8.65710981941571,8.46088199684229,8.59939575395294,510794.028520069,0.0,1.0
2009-06-25,15.25,15.26,14.55,14.71,349700,8.80139498307264,8.80716638961892,8.39739652483324,8.48973902957368,605918.153912714,0.0,1.0
2009-06-26,15.34,15.35,14.67,15.18,886600,8.85333764198914,8.85910904853541,8.46665340338857,8.7609951372487,1536193.98129543,0.0,1.0
2009-06-29,15.27,15.58,14.53,15.21,394600,8.8129377961652,8.99185139909979,8.38585371174069,8.77830935688753,683715.480508885,0.0,1.0
2009-06-30,14.77,15.47,14.6,15.13,556400,8.52436746885134,8.92836592709074,8.42625355756463,8.73213810451732,964063.085035843,0.0,1.0
2009-07-01,14.73,15.11,14.58,14.96,498600,8.50128184266623,8.72059529142476,8.41471074447207,8.63402419323061,863914.18799222,0.0,1.0
2009-07-02,14.04,14.88,14.0,14.5,502100,8.17808307607471,8.66737009772021,8.15478369409159,8.44602596888058,861997.112822628,0.13,1.0
2009-07-06,13.76,14.2,13.51,14.02,652700,8.01498740219288,8.27128060400719,7.86936626479839,8.16643338508315,1120544.7431574,0.0,1.0
2009-07-07,13.49,13.97,13.49,13.81,559200,7.85771657380683,8.13730915760425,7.85771657380683,8.04411162967178,960025.464031893,0.0,1.0
2009-07-08,13.52,14.11,13.11,13.58,634500,7.87519111029417,8.21885699454517,7.6363724449672,7.91014018326885,1089299.27919928,0.0,1.0
2009-07-09,13.76,13.99,13.53,13.61,315900,8.01498740219288,8.14895884859581,7.88101595578995,7.92761471975618,542331.98155879,0.0,1.0
2009-07-10,12.92,13.68,12.81,13.67,942000,7.52570038054738,7.96838863822664,7.46162708009381,7.96256379273086,1617210.27739278,0.0,1.0
2009-07-13,13.65,13.86,13.33,13.33,2074600,7.9509141017393,8.07323585715068,7.76451904587435,7.76451904587435,3561639.53447884,0.0,1.0
2009-07-14,13.89,14.01,13.53,13.63,682700,8.09071039363802,8.16060853958737,7.88101595578995,7.93926441074774,1172048.25517628,0.0,1.0
2009-07-15,14.1,14.42,13.95,14.0,859000,8.21303214904939,8.39942720491434,8.12565946661269,8.15478369409159,1474717.22747389,0.0,1.0
2009-07-16,14.07,14.16,13.6,14.04,548300,8.19555761256205,8.24798122202407,7.9217898742604,8.17808307607471,941312.521331701,0.0,1.0
2009-07-17,13.54,14.69,13.43,14.33,771600,7.88684080128573,8.55669803330039,7.82276750083215,8.34700359545232,1324670.32912555,0.0,1.0
2009-07-20,13.68,13.9,13.45,13.7,682600,7.96838863822664,8.0965352391338,7.83441719182371,7.9800383292182,1171876.57680288,0.0,1.0
2009-07-21,13.46,13.89,13.13,13.82,749000,7.84024203731949,8.09071039363802,7.64802213595876,8.04993647516756,1285871.016738,0.0,1.0
2009-07-22,13.81,13.97,13.25,13.3,691400,8.04411162967178,8.13730915760425,7.71792028190811,7.74704450938701,1186984.27366175,0.0,1.0
2009-07-23,14.72,14.91,13.48,13.73,1089100,8.57417256978773,8.68484463420755,7.85189172831105,7.99751286570554,1869749.16465868,0.0,1.0
2009-07-24,15.26,15.5,13.65,14.44,1114400,8.88871422655984,9.02851051845855,7.9509141017393,8.4110768959059,1913183.79312794,0.0,1.0
2009-07-27,15.32,15.62,14.61,15.14,762200,8.92366329953451,9.09840866440791,8.51009926933416,8.81881608061048,1308532.5620263,0.0,1.0
2009-07-28,15.47,15.55,14.97,15.04,628100,9.01103598197121,9.05763474593745,8.71979370718222,8.76056762565268,1078311.86330192,0.0,1.0
2009-07-29,15.35,15.46,15.09,15.26,428600,8.94113783602185,9.00521113647543,8.78969185313158,8.88871422655984,735813.508376376,0.0,1.0
2009-07-30,15.81,16.0,15.25,15.4,456400,9.20908072882772,9.31975279324753,8.88288938106406,8.97026206350075,783540.096180537,0.0,1.0
2009-07-31,15.57,15.99,15.54,15.68,445700,9.06928443692901,9.31392794775176,9.05180990044167,9.13335773738258,765170.510227137,0.0,1.0
2009-08-03,15.68,15.89,15.46,15.75,456800,9.13335773738258,9.25567949279396,9.00521113647543,9.17413165585304,784226.809674122,0.0,1.0
2009-08-04,15.7,15.96,14.64,15.5,556000,9.14500742837414,9.29645341126442,8.5275738058215,9.02851051845855,954531.756083213,0.0,1.0
2009-08-05,15.49,15.93,15.39,15.67,578300,9.02268567296277,9.27897887477708,8.96443721800497,9.1275328918868,992816.03335058,0.0,1.0
2009-08-06,15.37,15.95,15.205,15.7,485700,8.95278752701341,9.29062856576864,8.85667757633305,9.14500742837414,833841.859585642,0.0,1.0
2009-08-07,16.51,16.96,15.58,15.71,937000,9.6168199135323,9.87893796084239,9.07510928242479,9.15083227386992,1608626.35872297,0.0,1.0
2009-08-10,16.8,16.9,16.2,16.29,807300,9.78574043290991,9.84398888786771,9.43624970316313,9.48867331262515,1385959.50842802,0.0,1.0
2009-08-11,16.22,16.69,16.06,16.63,827000,9.44789939415469,9.72166713245634,9.35470186622221,9.68671805948166,1419780.14798708,0.0,1.0
2009-08-12,16.31,16.55,16.02,16.16,477900,9.50032300361671,9.64011929551542,9.33140248423909,9.41295032118001,820450.946460733,0.0,1.0
2009-08-13,15.96,16.63,15.7,16.38,462500,9.29645341126442,9.68671805948166,9.14500742837414,9.54109692208716,794012.476957708,0.0,1.0
2009-08-14,15.47,16.09,15.13,15.98,323600,9.01103598197121,9.37217640270955,8.8129912351147,9.30810310225598,555551.216310302,0.0,1.0
2009-08-17,14.64,15.13,14.4,15.13,561000,8.5275738058215,8.8129912351147,8.38777751392278,8.8129912351147,963115.674753026,0.0,1.0
2009-08-18,14.84,14.92,14.57,14.7,371500,8.64407071573709,8.69066947970333,8.48679988735104,8.56252287879617,637785.157167111,0.0,1.0
2009-08-19,14.8,15.02,14.64,14.85,272500,8.62077133375397,8.74891793466112,8.5275738058215,8.64989556123287,467823.567504812,0.0,1.0
2009-08-20,14.99,15.01,14.7,14.78,234800,8.73144339817378,8.74309308916534,8.56252287879617,8.60912164276241,403100.820734422,0.0,1.0
2009-08-21,15.85,15.89,14.99,15.22,543000,9.23238011081084,9.25567949279396,8.73144339817378,8.86541484457672,932213.567541699,0.0,1.0
2009-08-24,15.24,16.0,15.2,15.85,359000,8.87706453556828,9.31975279324753,8.85376515358516,9.23238011081084,616325.360492578,0.0,1.0
2009-08-25,15.15,15.57,15.07,15.3,269700,8.82464092610626,9.06928443692901,8.77804216214002,8.91201360854295,463016.573049717,0.0,1.0
2009-08-26,15.46,15.68,15.05,15.08,136639,9.00521113647543,9.13335773738258,8.76639247114846,8.7838670076358,234579.612624918,0.0,1.0
2009-08-27,15.23,15.57,14.99,15.35,123027,8.8712396900725,9.06928443692901,8.73144339817378,8.94113783602185,211210.752438218,0.0,1.0
2009-08-28,15.05,15.39,14.99,15.35,463300,8.76639247114846,8.96443721800497,8.73144339817378,8.94113783602185,795385.903944879,0.0,1.0
2009-08-31,14.91,14.95,14.67,14.92,300900,8.68484463420755,8.70814401619067,8.54504834230883,8.69066947970333,516580.22554935,0.0,1.0
2009-09-01,14.48,15.12,14.39,14.8,579100,8.43437627788902,8.80716638961892,8.381952668427,8.62077133375397,994189.460337749,0.0,1.0
2009-09-02,14.24,14.59,14.2,14.47,212500,8.29457998599031,8.4984495783426,8.27128060400719,8.42855143239324,364816.543467055,0.0,1.0
2009-09-03,14.39,14.424,14.05,14.34,158900,8.381952668427,8.40175714311265,8.18390792157049,8.3528284409481,272796.935326659,0.0,1.0
2009-09-04,14.42,14.589,14.16,14.39,205600,8.39942720491434,8.49786709379302,8.24798122202407,8.381952668427,352970.735702713,0.0,1.0
2009-09-08,14.76,14.77,14.28,14.55,408000,8.59747195177085,8.60329679726663,8.31787936797342,8.47515019635948,700447.763456746,0.0,1.0
2009-09-09,15.05,15.19,14.51,14.72,424100,8.76639247114846,8.84794030808938,8.45185081437636,8.57417256978773,728087.981573545,0.0,1.0
2009-09-10,14.96,14.99,14.58,14.99,235800,8.71396886168645,8.73144339817378,8.49262473284682,8.73144339817378,404817.604468384,0.0,1.0
2009-09-11,14.94,15.395,14.83,14.97,275900,8.70231917069489,8.96734964075286,8.63824587024131,8.71979370718222,473660.632200285,0.0,1.0
2009-09-14,14.73,14.9799,14.6,14.84,209800,8.57999741528351,8.72556030422305,8.50427442383837,8.64407071573709,360181.227385356,0.0,1.0
2009-09-15,14.91,14.96,14.33,14.7,414000,8.68484463420755,8.71396886168645,8.34700359545232,8.56252287879617,710748.465860522,0.0,1.0
2009-09-16,15.59,15.77,14.702,14.93,586800,9.08093412792057,9.1857813468446,8.56368784789533,8.69649432519911,1007408.69508926,0.0,1.0
2009-09-17,15.27,15.75,15.21,15.6,250400,8.89453907205562,9.17413165585304,8.85958999908094,9.08675897341635,429882.646984238,0.0,1.0
2009-09-18,15.32,15.42,15.15,15.39,506000,8.92366329953451,8.98191175449231,8.82464092610626,8.96443721800497,868692.569385083,0.0,1.0
2009-09-21,15.04,15.2,14.89,15.09,250400,8.76056762565268,8.85376515358516,8.67319494321599,8.78969185313158,429882.646984239,0.0,1.0
2009-09-22,15.19,15.21,14.96,15.21,288100,8.84794030808938,8.85958999908094,8.71396886168645,8.85958999908094,494605.393754629,0.0,1.0
2009-09-23,14.92,15.28,14.9,15.27,245500,8.69066947970333,8.9003639175514,8.67901978871177,8.89453907205562,421470.406687821,0.0,1.0
2009-09-24,14.84,15.06,14.6,14.96,392400,8.64407071573709,8.77221731664424,8.50427442383837,8.71396886168645,673665.937206929,0.0,1.0
2009-09-25,14.72,14.78,14.25,14.74,468200,8.57417256978773,8.60912164276241,8.30040483148609,8.58582226077929,803798.144241296,0.0,1.0
2009-09-28,15.08,15.15,14.76,14.86,278400,8.7838670076358,8.82464092610626,8.59747195177085,8.65572040672865,477952.591535192,0.0,1.0
2009-09-29,14.87,15.16,14.74,15.14,333000,8.66154525222443,8.83046577160204,8.58582226077929,8.81881608061048,571688.98340955,0.0,1.0
2009-09-30,14.94,15.11,14.4,14.96,321400,8.70231917069489,8.80134154412314,8.38777751392278,8.71396886168645,551774.292095584,0.0,1.0
2009-10-01,14.2,14.92,14.17,14.8,472500,8.27128060400719,8.69066947970333,8.25380606751985,8.62077133375397,811180.314297335,0.0,1.0
2009-10-02,13.87,14.23,13.68,14.0,393100,8.15478369409159,8.36644354483947,8.04307432841911,8.23121641797277,668601.057309511,0.13,1.0
2009-10-05,13.91,14.23,13.8,13.99,437000,8.1783014552858,8.36644354483947,8.11362761200173,8.22533697767422,743268.028604061,0.0,1.0
2009-10-06,14.17,14.33,13.94,13.96,297700,8.33116690304815,8.42523794782499,8.19593977618146,8.20769865677856,506340.71422295,0.0,1.0
2009-10-07,14.34,14.36,13.97,14.14,401900,8.43111738812354,8.44287626872064,8.21357809707711,8.3135285821525,683568.468411835,0.0,1.0
2009-10-08,14.51,14.68,14.33,14.49,474800,8.53106787319892,8.6310183582743,8.42523794782499,8.51930899260182,807559.862657227,0.0,1.0
2009-10-09,14.62,14.85,14.37,14.54,1291600,8.59574171648299,8.73096884334969,8.44875570901919,8.54870619409458,2196807.74770024,0.0,1.0
2009-10-12,14.55,14.75,14.4,14.75,773600,8.55458563439313,8.67217444036417,8.46639402991485,8.67217444036417,1315771.50326797,0.0,1.0
2009-10-13,14.44,14.61,14.22,14.48,550600,8.48991179110906,8.58986227618444,8.36056410454091,8.51342955230326,936483.699197702,0.0,1.0
2009-10-14,14.61,14.715,14.47,14.61,678100,8.58986227618444,8.65159639931924,8.50755011200471,8.58986227618444,1153341.07596433,0.0,1.0
2009-10-15,14.22,14.6,14.22,14.59,1053900,8.36056410454091,8.58398283588589,8.36056410454091,8.57810339558734,1792517.56372041,0.0,1.0
2009-10-16,13.38,13.97,12.95,12.99,2873900,7.86669111946255,8.21357809707711,7.61387518662481,7.63739294781902,4888050.3144284,0.0,1.0
2009-10-19,13.44,13.7,13.01,13.24,1292700,7.90196776125386,8.05483320901621,7.64915182841612,7.78437895528282,2198678.67408803,0.0,1.0
2009-10-20,13.36,13.44,13.3,13.42,772100,7.85493223886544,7.90196776125386,7.81965559707413,7.89020888065675,1313220.24001189,0.0,1.0
2009-10-21,12.97,13.46,12.94,13.35,2559800,7.62563406722192,7.91372664185096,7.60799574632626,7.84905279856689,4353815.78860566,0.0,1.0
2009-10-22,13.43,13.5,12.94,13.0,1032900,7.89608832095531,7.93724440304517,7.60799574632626,7.64327238811757,1756799.87813532,0.0,1.0
2009-10-23,13.27,13.61,13.2,13.52,688500,7.80201727617847,8.00191824632924,7.76086119408861,7.94900328364227,1171029.83453981,0.0,1.0
2009-10-26,13.32,13.402,13.0,13.33,1027600,7.83141447767124,7.87962588811936,7.64327238811757,7.83729391796979,1747785.41463051,0.0,1.0
2009-10-27,13.38,13.59,13.25,13.38,584700,7.86669111946255,7.99015936573214,7.79025839558137,7.86669111946255,994482.417219209,0.0,1.0
2009-10-28,13.12,13.42,13.05,13.31,641100,7.71382567170019,7.89020888065675,7.67266958961033,7.82553503737268,1090409.91564774,0.0,1.0
2009-10-29,13.42,13.5,13.17,13.25,486400,7.89020888065675,7.93724440304517,7.74322287319296,7.79025839558137,827289.631837564,0.0,1.0
2009-10-30,13.09,13.35,12.87,13.3,849800,7.69618735080454,7.84905279856689,7.5668396642364,7.81965559707413,1445375.67667673,0.0,1.0
2009-11-02,12.99,13.376,12.76,13.19,681200,7.63739294781902,7.86433934334313,7.50216582095232,7.75498175379006,1158613.68669356,0.0,1.0
2009-11-03,12.94,13.0,12.76,12.9,879200,7.60799574632626,7.64327238811757,7.50216582095232,7.58447798513205,1495380.43649586,0.0,1.0
2009-11-04,12.46,13.05,12.46,13.01,744700,7.32578261199577,7.67266958961033,7.32578261199577,7.64915182841612,1266617.1645342,0.0,1.0
2009-11-05,12.51,12.66,12.42,12.57,759700,7.35517981348853,7.44337141796681,7.30226485080156,7.39045645527984,1292129.79709498,0.0,1.0
2009-11-06,12.29,12.56,12.175,12.4,1140600,7.22583212692038,7.38457701498128,7.15821856348703,7.29050597020445,1939980.57992172,0.0,1.0
2009-11-09,12.2,12.49,12.11,12.42,2086600,7.17291716423341,7.34342093289142,7.12000220154645,7.30226485080156,3548977.27342159,0.0,1.0
2009-11-10,11.92,12.19,11.91,12.1,1625400,7.00829283587396,7.16703772393486,7.00241339557541,7.11412276124789,2764548.86428613,0.0,1.0
2009-11-11,12.17,12.34,12.0,12.02,1141600,7.15527884333776,7.25522932841314,7.05532835826237,7.06708723885948,1941681.42209244,0.0,1.0
2009-11-12,12.15,12.34,12.0,12.11,930200,7.14351996274065,7.25522932841314,7.05532835826237,7.12000220154645,1582123.38720251,0.0,1.0
2009-11-13,12.3,12.31,12.01,12.17,767300,7.23171156721893,7.23759100751749,7.06120779856093,7.15527884333776,1305056.19759244,0.0,1.0
2009-11-16,13.14,13.26,12.39,12.39,1711800,7.7255845522973,7.79613783587992,7.2846265299059,7.2846265299059,2911501.62783623,0.0,1.0
2009-11-17,13.26,13.325,13.09,13.1,1753600,7.79613783587992,7.83435419782051,7.69618735080454,7.70206679110309,2982596.83057227,0.0,1.0
2009-11-18,13.52,13.57,13.195,13.3,753100,7.94900328364227,7.97840048513503,7.75792147393934,7.81965559707413,1280904.23876823,0.0,1.0
2009-11-19,13.24,13.45,13.22,13.4,674000,7.78437895528282,7.90784720155241,7.77262007468572,7.87845000005965,1146367.62306439,0.0,1.0
2009-11-20,13.17,13.41,13.1,13.12,419100,7.74322287319296,7.8843294403582,7.70206679110309,7.71382567170019,712822.953748196,0.0,1.0
2009-11-23,13.4,13.65,13.12,13.25,638900,7.87845000005965,8.02543600752345,7.71382567170019,7.79025839558137,1086668.06287216,0.0,1.0
2009-11-24,13.28,13.5,13.08,13.45,536200,7.80789671647703,7.93724440304517,7.69030791050599,7.90784720155241,911991.571939353,0.0,1.0
2009-11-25,13.16,13.458,13.15,13.4,351600,7.7373434328944,7.91255075379125,7.73146399259585,7.87845000005965,598016.107224686,0.0,1.0
2009-11-27,13.1,13.23,13.0,13.0,408600,7.70206679110309,7.77849951498427,7.64327238811757,7.64327238811757,694964.110955651,0.0,1.0
2009-11-30,13.08,13.21,12.98,13.14,685700,7.69030791050599,7.76674063438716,7.63151350752047,7.7255845522973,1166267.47646179,0.0,1.0
2009-12-01,13.05,13.26,12.91,13.22,345400,7.67266958961033,7.79613783587992,7.5903574254306,7.77262007468572,587470.88576623,0.0,1.0
2009-12-02,13.09,13.39,12.92,13.03,445300,7.69618735080454,7.8725705597611,7.59623686572916,7.66091070901323,757385.018621026,0.0,1.0
2009-12-03,12.75,13.4,12.74,13.12,352500,7.49628638065377,7.87845000005965,7.49040694035522,7.71382567170019,599546.865178333,0.0,1.0
2009-12-04,13.03,13.15,12.76,13.0,457100,7.66091070901323,7.73146399259585,7.50216582095232,7.64327238811757,777454.956235506,0.0,1.0
2009-12-07,13.03,13.16,12.92,12.99,376100,7.66091070901323,7.7373434328944,7.59623686572916,7.63739294781902,639686.740407293,0.0,1.0
2009-12-08,13.07,13.22,12.95,12.98,400600,7.68442847020744,7.77262007468572,7.61387518662481,7.63151350752047,681357.373589901,0.0,1.0
2009-12-09,12.96,13.12,12.82,13.12,207600,7.61975462692336,7.71382567170019,7.53744246274364,7.71382567170019,353094.834641197,0.0,1.0
2009-12-10,12.8,13.0,12.68,12.99,268800,7.52568358214653,7.64327238811757,7.45513029856391,7.63739294781902,457186.37548918,0.0,1.0
2009-12-11,13.0,13.02,12.74,12.88,234400,7.64327238811757,7.65503126871468,7.49040694035522,7.57271910453495,398677.404816457,0.0,1.0
2009-12-14,13.09,13.1,12.82,13.06,263800,7.69618735080454,7.70206679110309,7.53744246274364,7.67854902990888,448682.164635586,0.0,1.0
2009-12-15,12.86,13.07,12.85,13.01,318300,7.56096022393784,7.68442847020744,7.55508078363929,7.64915182841612,541378.062939754,0.0,1.0
2009-12-16,12.95,13.055,12.8,12.91,309700,7.61387518662481,7.67560930975961,7.52568358214653,7.5903574254306,526750.820271574,0.0,1.0
2009-12-17,12.72,13.03,12.71,12.88,443000,7.47864805975812,7.66091070901323,7.47276861945956,7.57271910453495,753473.081628373,0.0,1.0
2009-12-18,13.5,13.5,12.72,12.87,1495000,7.93724440304517,7.93724440304517,7.47864805975812,7.5668396642364,2542759.04522442,0.0,1.0
2009-12-21,13.56,13.58,13.35,13.54,560700,7.97252104483648,7.98427992543359,7.84905279856689,7.96076216423938,953662.205121961,0.0,1.0
2009-12-22,13.62,13.68,13.44,13.55,352500,8.00779768662779,8.04307432841911,7.90196776125386,7.96664160453793,599546.865178333,0.0,1.0
2009-12-23,13.61,13.722,13.54,13.65,371200,8.00191824632924,8.06776797767303,7.96076216423938,8.02543600752345,631352.613770772,0.0,1.0
2009-12-24,13.81,13.82,13.61,13.62,72700,8.11950705230028,8.12538649259884,8.00191824632924,8.00779768662779,123651.225811248,0.0,1.0
2009-12-28,13.78,13.89,13.71,13.83,224900,8.10186873140463,8.1665425746887,8.06071264931476,8.13126593289739,382519.40419463,0.0,1.0
2009-12-29,13.82,14.0,13.77,13.78,319200,8.12538649259884,8.23121641797277,8.09598929110607,8.10186873140463,542908.820893401,0.0,1.0
2009-12-30,13.84,13.9,13.62,13.75,291000,8.13714537319594,8.17242201498725,8.00779768662779,8.08423041050897,494945.071679134,0.0,1.0
2009-12-31,13.72,13.96,13.68,13.73,445100,8.14302481349449,8.28546839623784,8.1192842163706,8.14895996277546,749939.014047944,0.13,1.0
2010-01-04,13.88,13.99,13.79,13.92,285800,8.23798720199005,8.30327384408075,8.1845708584613,8.26172779911394,481538.014412272,0.0,1.0
2010-01-05,13.8,14.0,13.67,13.9,590600,8.19050600774227,8.30920899336173,8.11334906708963,8.249857500552,995088.702980714,0.0,1.0
2010-01-06,13.89,14.02,13.71,13.82,680400,8.24392235127103,8.32107929192367,8.13708966421352,8.20237630630422,1146390.71030829,0.0,1.0
2010-01-07,13.93,14.0,13.68,13.89,1133400,8.26766294839492,8.30920899336173,8.1192842163706,8.24392235127103,1909640.25729485,0.0,1.0
2010-01-08,13.89,14.03,13.76,13.85,597900,8.24392235127103,8.32701444120464,8.16676541061838,8.22018175414714,1007388.30936703,0.0,1.0
2010-01-11,13.87,13.92,13.65,13.91,760000,8.23205205270908,8.26172779911394,8.10147876852768,8.25579264983297,1280506.96624677,0.0,1.0
2010-01-12,14.15,14.17,13.75,13.8,925600,8.39823623257632,8.41010653113826,8.16083026133741,8.19050600774227,1559522.69468159,0.0,1.0
2010-01-13,14.2,14.35,13.97,14.18,375500,8.42791197898118,8.51693921819577,8.29140354551881,8.41604168041923,632671.533981134,0.0,1.0
2010-01-14,14.42,14.48,14.13,14.21,503200,8.55848526316258,8.59409615884841,8.38636593401437,8.43384712826215,847830.401862335,0.0,1.0
2010-01-15,14.21,14.48,13.95,14.44,465700,8.43384712826215,8.59409615884841,8.27953324695686,8.57035556172452,784647.49234358,0.0,1.0
2010-01-19,14.62,14.64,14.23,14.24,440200,8.67718824878203,8.68905854734398,8.4457174268241,8.45165257610507,741683.113870826,0.0,1.0
2010-01-20,14.68,14.75,14.25,14.52,406200,8.71279914446787,8.75434518943467,8.45758772538604,8.6178367559723,684397.275907155,0.0,1.0
2010-01-21,15.07,15.2,14.59,14.66,816800,8.9442699664258,9.02142690707844,8.65938280093911,8.70092884590592,1376208.01319784,0.0,1.0
2010-01-22,14.64,15.3,14.55,15.08,436200,8.68905854734398,9.08077839988817,8.63564220381522,8.95020511570677,734943.603522159,0.0,1.0
2010-01-25,14.93,14.99,14.61,14.78,423300,8.86117787649218,8.89678877217802,8.67125309950106,8.77215063727759,713208.682647708,0.0,1.0
2010-01-26,14.96,15.24,14.85,14.91,647800,8.8789833243351,9.04516750420234,8.8136966822444,8.84930757793024,1091463.70096665,0.0,1.0
2010-01-27,15.63,15.68,14.85,14.85,993300,9.27663832616027,9.30631407256513,8.8136966822444,8.8136966822444,1673588.90733278,0.0,1.0
2010-01-28,15.39,15.73,14.91,15.62,792100,9.13419474341693,9.33598981897,8.84930757793024,9.2707031768793,1334591.53679482,0.0,1.0
2010-01-29,14.34,15.63,14.295,15.26,1201100,8.5110040689148,9.27663832616027,8.48429589715042,9.05703780276428,2023706.46994605,0.0,1.0
2010-02-01,14.43,14.76,14.28,14.37,667700,8.56442041244355,8.76028033871565,8.47539317322896,8.52880951675771,1124992.76495127,0.0,1.0
2010-02-02,14.1,14.54,14.02,14.45,625200,8.36856048617145,8.62970705453425,8.32107929192367,8.57629071100549,1053385.46749669,0.0,1.0
2010-02-03,14.12,14.28,13.89,14.03,587500,8.3804307847334,8.47539317322896,8.24392235127103,8.32701444120464,989865.582460496,0.0,1.0
2010-02-04,13.88,14.12,13.81,14.02,758900,8.23798720199005,8.3804307847334,8.19644115702325,8.32107929192367,1278653.60090089,0.0,1.0
2010-02-05,14.06,14.47,13.75,13.9,539200,8.34481988904756,8.58816100956744,8.16083026133741,8.249857500552,908485.99500034,0.0,1.0
2010-02-08,13.83,14.15,13.83,14.08,267900,8.20831145558519,8.39823623257632,8.20831145558519,8.35669018760951,451378.705601986,0.0,1.0
2010-02-09,13.99,14.16,13.8899,14.08,266800,8.30327384408075,8.40417138185729,8.24386299977822,8.35669018760951,449525.340256103,0.0,1.0
2010-02-10,13.96,14.0,13.74,13.93,437100,8.28546839623784,8.30920899336173,8.15489511205644,8.26766294839492,736459.993350609,0.0,1.0
2010-02-11,13.75,14.02,13.69,13.87,451600,8.16083026133741,8.32107929192367,8.12521936565157,8.23205205270908,760890.718364528,0.0,1.0
2010-02-12,13.75,13.77,13.6,13.69,515100,8.16083026133741,8.17270055989935,8.07180302212282,8.12521936565157,867880.44514962,0.0,1.0
2010-02-16,13.94,13.97,13.71,13.85,502000,8.27359809767589,8.29140354551881,8.13708966421352,8.22018175414714,845808.548757735,0.0,1.0
2010-02-17,13.9,14.08,13.7,13.96,340500,8.249857500552,8.35669018760951,8.13115451493255,8.28546839623784,573700.818430296,0.0,1.0
2010-02-18,13.97,13.97,13.79,13.84,299900,8.29140354551881,8.29140354551881,8.1845708584613,8.21424660486616,505294.788391324,0.0,1.0
2010-02-19,13.92,14.03,13.82,13.95,580300,8.26172779911394,8.32701444120464,8.20237630630422,8.27953324695686,977734.463832896,0.0,1.0
2010-02-22,13.93,14.02,13.79,13.95,1068100,8.26766294839492,8.32107929192367,8.1845708584613,8.27953324695686,1799617.75085286,0.0,1.0
2010-02-23,14.07,14.25,13.88,13.94,631800,8.35075503832853,8.45758772538604,8.23798720199005,8.27359809767589,1064505.65957199,0.0,1.0
2010-02-24,14.48,14.49,14.04,14.06,557200,8.59409615884841,8.60003130812939,8.33294959048562,8.34481988904756,938813.791569343,0.0,1.0
2010-02-25,14.33,14.455,14.22,14.29,327400,8.50506891963382,8.57925828564598,8.43978227754313,8.48132832250993,551628.922038411,0.0,1.0
2010-02-26,14.5,14.55,14.14,14.35,673400,8.60596645741036,8.63564220381522,8.39230108329534,8.51693921819577,1134596.56719812,0.0,1.0
2010-03-01,14.5,14.61,14.39,14.56,595600,8.60596645741036,8.67125309950106,8.54067981531966,8.6415773530962,1003513.09091655,0.0,1.0
2010-03-02,14.47,14.63,14.38,14.5,453400,8.58816100956744,8.683123398063,8.53474466603869,8.60596645741036,763923.498021428,0.0,1.0
2010-03-03,14.45,14.64,14.41,14.54,304500,8.57629071100549,8.68905854734398,8.5525501138816,8.62970705453425,513045.225292292,0.0,1.0
2010-03-04,14.37,14.57,14.33,14.45,291400,8.52880951675771,8.64751250237717,8.50506891963382,8.57629071100549,490973.328900406,0.0,1.0
2010-03-05,14.52,14.57,14.3,14.42,408500,8.6178367559723,8.64751250237717,8.48726347179091,8.55848526316258,688272.494357639,0.0,1.0
2010-03-08,14.44,14.6,14.37,14.49,340500,8.57035556172452,8.66531795022009,8.52880951675771,8.60003130812939,573700.818430296,0.0,1.0
2010-03-09,14.63,14.7,14.33,14.42,475000,8.683123398063,8.72466944302981,8.50506891963382,8.55848526316258,800316.853904232,0.0,1.0
2010-03-10,14.61,14.9,14.56,14.62,495400,8.67125309950106,8.84337242864927,8.6415773530962,8.67718824878203,834688.356682434,0.0,1.0
2010-03-11,14.71,14.75,14.5,14.54,260300,8.73060459231078,8.75434518943467,8.60596645741036,8.62970705453425,438573.635939519,0.0,1.0
2010-03-12,14.79,14.88,14.61,14.83,268700,8.77808578655856,8.83150213008732,8.67125309950106,8.80182638368246,452726.60767172,0.0,1.0
2010-03-15,15.05,15.06,14.7,14.7,473600,8.93239966786386,8.93833481714483,8.72466944302981,8.72466944302981,797958.025282197,0.0,1.0
2010-03-16,15.28,15.36,14.97,14.99,818300,9.06890810132623,9.11638929557401,8.88491847361607,8.89678877217802,1378735.32957859,0.0,1.0
2010-03-17,15.6,15.92,15.15,15.17,5446300,9.25883287831735,9.44875765530848,8.99175116067358,9.00362145923553,9176348.80298656,0.0,1.0
2010-03-18,15.73,15.975,15.56,15.68,1457200,9.33598981897,9.48140097635383,9.23509228119346,9.30631407256513,2455203.62001946,0.0,1.0
2010-03-19,15.9275,16.0,15.57,15.79,1521600,9.45320901726921,9.49623884955626,9.24102743047443,9.37160071465583,2563709.73663301,0.0,1.0
2010-03-22,15.94,16.18,15.8,15.82,1313000,9.46062795387042,9.60307153661376,9.3775358639368,9.38940616249875,2212244.27195001,0.0,1.0
2010-03-23,15.85,15.97,15.7,15.91,793200,9.40721161034167,9.47843340171334,9.31818437112708,9.4428225060275,1336444.90214071,0.0,1.0
2010-03-24,15.78,15.83,15.7,15.81,543500,9.36566556537486,9.39534131177972,9.31818437112708,9.38347101321778,915730.968625157,0.0,1.0
2010-03-25,15.48,15.94,15.46,15.81,1062300,9.18761108694568,9.46062795387042,9.17574078838373,9.38347101321778,1789845.46084729,0.0,1.0
2010-03-26,15.32,15.8,15.23,15.57,1045000,9.09264869845012,9.3775358639368,9.03923235492136,9.24102743047443,1760697.07858931,0.0,1.0
2010-03-29,15.29,15.43,15.125,15.29,760800,9.0748432506072,9.15793534054082,8.97691328747115,9.0748432506072,1281854.8683165,0.0,1.0
2010-03-30,15.06,15.3794,15.01,15.27,716900,8.93833481714483,9.1279034851791,8.90865907073997,9.06297295204525,1207888.74223988,0.0,1.0
2010-03-31,15.23,15.38,14.94,15.0,3403000,9.03923235492136,9.12825959413595,8.86711302577316,8.90272392145899,5733638.42912863,0.0,1.0
2010-04-01,15.28,15.44,15.12,15.37,627900,9.06890810132623,9.16387048982179,8.97394571283066,9.12232444485498,1057934.63698203,0.0,1.0
2010-04-05,15.58,15.58,15.2,15.3,593900,9.24696257975541,9.24696257975541,9.02142690707844,9.08077839988817,1000648.79901836,0.0,1.0
2010-04-06,16.14,16.21,15.44,15.51,952500,9.57933093948987,9.62087698445668,9.16387048982179,9.2054165347886,1604845.90177638,0.0,1.0
2010-04-07,16.4,16.44,16.09,16.17,1325500,9.73364482079516,9.75738541791906,9.54965519308501,9.59713638733279,2233305.2417896,0.0,1.0
2010-04-08,16.73,16.78,16.31,16.39,1138000,9.92950474706726,9.95918049347213,9.68022847726641,9.72770967151419,1917390.69419582,0.0,1.0
2010-04-09,16.62,16.78,16.575,16.65,784600,9.94137504562921,10.037080220557,9.91445796518075,9.95931976592818,1311695.00598744,0.13,1.0
2010-04-12,16.75,16.8,16.58,16.68,696300,10.0191355002581,10.049043367423,9.91744875189725,9.97726448622715,1164074.98428378,0.0,1.0
2010-04-13,16.71,16.75,16.515,16.75,744400,9.99520920652612,10.0191355002581,9.87856852458281,10.0191355002581,1244488.60879053,0.0,1.0
2010-04-14,17.44,17.44,16.8,16.8,1099300,10.4318640671344,10.4318640671344,10.049043367423,10.049043367423,1837810.75717817,0.0,1.0
2010-04-15,17.38,17.5925,17.31,17.38,524000,10.3959746265364,10.5230830619875,10.3541036125055,10.3959746265364,876023.684855241,0.0,1.0
2010-04-16,16.96,17.37,16.83,17.37,932400,10.1447485423509,10.3899930531035,10.066988087722,10.3899930531035,1558787.18274622,0.0,1.0
2010-04-19,17.21,17.24,16.67,16.89,1036500,10.2942878781756,10.3122325984746,9.97128291279416,10.1028775283199,1732821.65906957,0.0,1.0
2010-04-20,17.25,17.3,17.045,17.24,471100,10.3182141719076,10.3481220390725,10.1955919165313,10.3122325984746,787585.415907063,0.0,1.0
2010-04-21,17.45,17.51,17.12,17.22,661000,10.4378456405674,10.4737350811653,10.2404537172787,10.3002694516086,1105060.41162082,0.0,1.0
2010-04-22,17.69,17.93,17.24,17.28,1069000,10.5814034029591,10.7249611653509,10.3122325984746,10.3361588922065,1787155.1891417,0.0,1.0
2010-04-23,18.88,19.0,17.75,17.75,1739700,11.2932106414849,11.3649895226808,10.6172928435571,10.6172928435571,2908432.0697379,0.0,1.0
2010-04-26,18.28,18.96,18.23,18.96,987700,10.9343162355055,11.3410632289488,10.9044083683406,11.3410632289488,1651237.77391511,0.0,1.0
2010-04-27,17.71,18.5,17.66,18.14,1071400,10.5933665498251,11.0659108510313,10.5634586826602,10.8505742074437,1791167.51136241,0.0,1.0
2010-04-28,17.66,18.07,17.58,17.83,522700,10.5634586826602,10.8087031934127,10.5156060951962,10.665145431021,873850.343652348,0.0,1.0
2010-04-29,18.5,18.51,17.57,17.74,754600,11.0659108510313,11.0718924244643,10.5096245217632,10.6113112701241,1261540.97822855,0.0,1.0
2010-04-30,18.49,18.74,18.4,18.54,1450600,11.0599292775983,11.2094686134231,11.0060951167014,11.0898371447633,2425114.42223475,0.0,1.0
2010-05-03,18.86,18.88,18.45,18.53,703900,11.2812474946189,11.2932106414849,11.0360029838664,11.0838555713303,1176780.67131604,0.0,1.0
2010-05-04,18.14,18.65,18.06,18.62,1409700,10.8505742074437,11.1556344525262,10.8027216199798,11.1376897322272,2356737.76439012,0.0,1.0
2010-05-05,17.93,18.22,17.75,18.03,519300,10.7249611653509,10.8984267949076,10.6172928435571,10.7847768996808,868166.220506344,0.0,1.0
2010-05-06,16.92,18.09,16.21,17.79,1002300,10.1208222486189,10.8206663402787,9.69613053487662,10.641219137289,1675646.06742444,0.0,1.0
2010-05-07,16.56,17.26,16.46,17.0,926100,9.90548560503127,10.3241957453406,9.84566987070137,10.1686748360828,1548254.83691686,0.0,1.0
2010-05-10,17.57,17.62,17.12,17.33,735000,10.5096245217632,10.5395323889282,10.2404537172787,10.3660667593715,1228773.68009275,0.0,1.0
2010-05-11,17.93,18.29,17.26,17.455,623000,10.7249611653509,10.9402978089385,10.3241957453406,10.4408364272839,1041531.97645956,0.0,1.0
2010-05-12,18.39,18.4,17.87,18.04,436500,11.0001135432684,11.0060951167014,10.6890717247529,10.7907584731138,729741.103891816,0.0,1.0
2010-05-13,18.3,18.5,18.08,18.27,488800,10.9462793823715,11.0659108510313,10.8146847668457,10.9283346620725,817176.29228481,0.0,1.0
2010-05-14,17.9,18.17,17.65,18.17,543400,10.7070164450519,10.8685189277426,10.5574771092272,10.8685189277426,908456.622805986,0.0,1.0
2010-05-17,18.03,18.19,17.51,17.98,467900,10.7847768996808,10.8804820746086,10.4737350811653,10.7548690325158,782235.652946116,0.0,1.0
2010-05-18,17.47,18.35,17.37,18.22,368500,10.4498087874333,10.9761872495365,10.3899930531035,10.8984267949076,616058.640971672,0.0,1.0
2010-05-19,17.27,17.82,17.11,17.42,456900,10.3301773187736,10.659163857588,10.2344721438457,10.4199009202684,763845.842767855,0.0,1.0
2010-05-20,16.24,17.05,16.21,17.01,649400,9.71407525517559,10.1985827032478,9.69613053487662,10.1746564095158,1085667.52088739,0.0,1.0
2010-05-21,16.49,16.68,16.02,16.06,688900,9.86361459100034,9.97726448622715,9.58248063964981,9.60640693338177,1151703.65743659,0.0,1.0
2010-05-24,15.97,16.67,15.97,16.44,489200,9.55257277248487,9.97128291279416,9.55257277248487,9.83370672383539,817845.012654927,0.0,1.0
2010-05-25,16.08,16.11,15.27,15.63,1040700,9.61837008024775,9.63631480054672,9.13386263217557,9.34919927576321,1739843.22295581,0.0,1.0
2010-05-26,15.89,16.4,15.78,16.16,515700,9.50472018502095,9.80978043010343,9.43892287725806,9.66622266771167,862147.737175278,0.0,1.0
2010-05-27,16.32,16.36,15.9,16.18,630900,9.76192784263951,9.78585413637147,9.51070175845394,9.67818581457765,1054739.20376941,0.0,1.0
2010-05-28,15.86,16.36,15.66,16.32,673200,9.48677546472198,9.78585413637147,9.36714399606218,9.76192784263951,1125456.38290944,0.0,1.0
2010-06-01,15.43,15.97,15.38,15.7,711800,9.22956780710341,9.55257277248487,9.19965993993846,9.39107028979414,1189987.89862587,0.0,1.0
2010-06-02,15.99,16.02,15.37,15.51,429700,9.56453591935085,9.58248063964981,9.19367836650547,9.27742039456733,718372.8575998,0.0,1.0
2010-06-03,16.3,16.43,16.02,16.1,610900,9.74996469577353,9.8277251504024,9.58248063964981,9.63033322711373,1021303.18526348,0.0,1.0
2010-06-04,15.15,16.25,15.12,15.9,728700,9.06208375097969,9.72005682860858,9.04413903068072,9.51070175845394,1218241.33426338,0.0,1.0
2010-06-07,15.53,15.79,15.02,15.18,1117900,9.28938354143331,9.44490445069105,8.98432329635082,9.08002847127866,1868906.25438868,0.0,1.0
2010-06-08,15.0875,15.66,14.79,15.55,965100,9.02469891702351,9.36714399606218,8.84674710739206,9.30134668829929,1613455.07300341,0.0,1.0
2010-06-09,14.88,15.28,14.83,15.28,693000,8.90058126828897,9.13984420560856,8.87067340112402,9.13984420560856,1158558.0412303,0.0,1.0
2010-06-10,15.23,15.26,14.98,15.16,728900,9.10993633844361,9.12788105874258,8.96039700261887,9.06806532441268,1218575.69444844,0.0,1.0
2010-06-11,15.66,15.67,15.02,15.02,443000,9.36714399606218,9.37312556949517,8.98432329635082,8.98432329635082,740607.80990624,0.0,1.0
2010-06-14,15.35,15.93,15.32,15.76,331400,9.18171521963949,9.52864647875291,9.16377049934052,9.42695973039208,554034.826643179,0.0,1.0
2010-06-15,15.73,15.73,15.32,15.47,471700,9.40901501009311,9.40901501009311,9.16377049934052,9.25349410083537,788588.496462243,0.0,1.0
2010-06-16,15.71,15.87,15.5,15.61,294600,9.39705186322713,9.49275703815497,9.27143882113434,9.33723612889723,492512.552592276,0.0,1.0
2010-06-17,15.69,15.86,15.53,15.86,209400,9.38508871636115,9.48677546472198,9.28938354143331,9.48677546472198,350075.113757036,0.0,1.0
2010-06-18,15.73,15.91,15.515,15.8,529100,9.40901501009311,9.51668333188693,9.28041118128382,9.45088602412404,884549.869574248,0.0,1.0
2010-06-21,15.59,15.94,15.48,15.91,267600,9.32527298203125,9.53462805218589,9.25947567426836,9.51668333188693,447373.927609278,0.0,1.0
2010-06-22,15.4,15.9,15.36,15.64,314900,9.21162308680444,9.51070175845394,9.18769679307248,9.3551808491962,526450.11137579,0.0,1.0
2010-06-23,15.17,15.45,15.1,15.35,349900,9.07404689784567,9.24153095396939,9.03217588381474,9.18171521963949,584963.143761159,0.0,1.0
2010-06-24,15.06,15.41,14.97,15.1,231200,9.00824959008279,9.21760466023743,8.95441542918588,9.03217588381474,386520.373928494,0.0,1.0
2010-06-25,15.26,15.26,14.95,15.08,772900,9.12788105874258,9.12788105874258,8.94245228231989,9.02021273694876,1292134.93516148,0.0,1.0
2010-06-28,15.29,15.4,14.97,15.22,302400,9.14582577904155,9.21162308680444,8.95441542918588,9.10395476501062,505552.599809587,0.0,1.0
2010-06-29,14.81,15.1,14.67,15.08,481100,8.85871025425804,9.03217588381474,8.77496822619618,9.02021273694876,804303.425160027,0.0,1.0
2010-06-30,14.67,14.99,14.63,14.85,415000,8.77496822619618,8.96637857605186,8.75104193246422,8.88263654799,693797.383997945,0.0,1.0
2010-07-01,14.63,15.02,14.08,14.67,608700,8.75104193246422,8.98432329635082,8.42205539364977,8.77496822619618,1017625.22322783,0.0,1.0
2010-07-02,14.75,15.38,14.58,14.77,612500,8.8228208136601,9.19965993993846,8.72113406529927,8.83478396052608,1023978.06674396,0.0,1.0
2010-07-06,14.59,15.27,14.49,15.02,376100,8.72711563873226,9.13386263217557,8.66729990440236,8.98432329635082,628764.328003921,0.0,1.0
2010-07-07,15.22,15.23,14.53,14.69,599500,9.10395476501062,9.10993633844361,8.69122619813432,8.78693137306216,1002244.6547151,0.0,1.0
2010-07-08,15.24,15.37,14.93,15.37,363500,9.1159179118766,9.19367836650547,8.93048913545392,9.19367836650547,607699.636345188,0.0,1.0
2010-07-09,15.32,15.32,15.07,15.12,467400,9.24153095396939,9.24153095396939,9.09072268122185,9.12088433577136,774824.867834741,0.13,1.0
2010-07-12,15.23,15.48,15.17,15.23,545000,9.18723997578028,9.33804824852782,9.15104599032087,9.18723997578028,903465.025609614,0.0,1.0
2010-07-13,15.73,15.82,15.4,15.44,590000,9.48885652127536,9.54314749946448,9.2897896012486,9.31391892488821,978063.055247106,0.0,1.0
2010-07-14,15.42,15.69,15.34,15.63,336700,9.30185426306841,9.46472719763575,9.25359561578919,9.42853321217634,558159.035087628,0.0,1.0
2010-07-15,15.11,15.44,14.85,15.41,451300,9.11485200486145,9.31391892488821,8.95801140120401,9.29582193215851,748135.350564439,0.0,1.0
2010-07-16,14.75,14.95,14.6,14.95,757100,8.89768809210499,9.01833471030303,8.80720312845647,9.01833471030303,1255070.40530099,0.0,1.0
2010-07-19,14.76,15.02,14.54,14.84,458800,8.9037204230149,9.06056102667234,8.77100914299706,8.95197907029411,760568.35550402,0.0,1.0
2010-07-20,15.17,15.18,14.55,14.6,665400,9.15104599032087,9.15707832123077,8.77704147390696,8.80720312845647,1103056.1982397,0.0,1.0
2010-07-21,14.57,15.36,14.54,15.25,749600,8.78910613572676,9.265660277609,8.77100914299706,9.19930463760008,1242637.40036141,0.0,1.0
2010-07-22,14.98,15.11,14.76,14.85,392100,9.03643170303273,9.11485200486145,8.9037204230149,8.95801140120401,649997.498241339,0.0,1.0
2010-07-23,16.24,16.33,15.06,15.18,842600,9.79650539768035,9.85079637586946,9.08469035031195,9.15707832123077,1396806.66161222,0.0,1.0
2010-07-26,16.7,16.71,16.241,16.36,589300,10.0739926195358,10.0800249504457,9.79710863077134,9.86889336859917,976902.641452747,0.0,1.0
2010-07-27,16.73,17.01,16.61,16.77,370700,10.0920896122655,10.2609948777428,10.0197016413467,10.1162189359051,614521.990813734,0.0,1.0
2010-07-28,16.44,16.8,16.43,16.63,352500,9.91715201587838,10.1343159286348,9.91111968496848,10.0317663031665,584351.232160347,0.0,1.0
2010-07-29,16.46,16.63,16.14,16.52,320000,9.92921667769818,10.0317663031665,9.73618208858133,9.96541066315759,530474.877422159,0.0,1.0
2010-07-30,15.98,16.37,15.95,16.21,479000,9.6396647940229,9.87492569950907,9.6215678012932,9.77840840495064,794054.582141294,0.0,1.0
2010-08-02,16.35,16.47,16.13,16.26,274100,9.86286103768927,9.93524900860808,9.73014975767143,9.80857005950015,454384.887191918,0.0,1.0
2010-08-03,16.31,16.6,16.14,16.25,237400,9.83873171404966,10.0136693104368,9.73618208858133,9.80253772859025,393546.049687564,0.0,1.0
2010-08-04,16.47,16.55,16.26,16.35,242400,9.93524900860808,9.9835076558873,9.80857005950015,9.86286103768927,401834.719647286,0.0,1.0
2010-08-05,16.13,16.36,15.93,16.33,397000,9.73014975767143,9.86889336859917,9.60950313947339,9.85079637586946,658120.394801866,0.0,1.0
2010-08-06,15.87,16.06,15.59,15.9,238000,9.57330915401398,9.68792344130211,9.40440388853674,9.59140614674369,394540.690082731,0.0,1.0
2010-08-09,16.42,16.44,15.92,16.01,427400,9.90508735405858,9.91715201587838,9.60347080856349,9.65776178675261,708515.508156971,0.0,1.0
2010-08-10,16.04,16.23,15.86,16.17,252900,9.67585877948231,9.79047306677045,9.56727682310408,9.75427908131103,419240.9265627,0.0,1.0
2010-08-11,15.22,15.66,15.15,15.66,578400,9.18120764487037,9.44663020490605,9.13898132850106,9.44663020490605,958833.340940553,0.0,1.0
2010-08-12,15.08,15.15,14.88,15.03,426900,9.09675501213175,9.13898132850106,8.97610839393372,9.06659335758224,707686.641160999,0.0,1.0
2010-08-13,14.94,15.1501,14.93,14.98,394200,9.01230237939313,9.13904165181016,9.00627004848323,9.03643170303273,653478.739624422,0.0,1.0
2010-08-16,15.12,15.2,14.85,14.87,290900,9.12088433577136,9.16914298305057,8.95801140120401,8.97007606302381,482234.818256581,0.0,1.0
2010-08-17,15.25,15.41,15.1,15.22,301700,9.19930463760008,9.29582193215851,9.10881967395155,9.18120764487037,500138.345369579,0.0,1.0
2010-08-18,15.23,15.31,15.03,15.27,348900,9.18723997578028,9.23549862305949,9.06659335758224,9.21136929941988,578383.389789347,0.0,1.0
2010-08-19,14.59,15.26,14.52,15.19,415900,8.80117079754657,9.20533696850998,8.75894448117726,9.16311065214067,689451.567249612,0.0,1.0
2010-08-20,14.43,14.68,14.17,14.5,404500,8.70465350298814,8.85546177573568,8.5478128993307,8.74687981935745,670553.399741448,0.0,1.0
2010-08-23,14.275,14.69,14.27,14.5,287100,8.61115237388466,8.86149410664558,8.60813620842971,8.74687981935745,475935.429087193,0.0,1.0
2010-08-24,14.15,14.27,13.76,14.16,462800,8.53574823751089,8.60813620842971,8.30048733202473,8.54178056842079,767199.291471798,0.0,1.0
2010-08-25,14.15,14.18,13.75,14.03,422000,8.53574823751089,8.5538452302406,8.29445500111482,8.46336026659207,699563.744600472,0.0,1.0
2010-08-26,14.13,14.33,14.01,14.19,440800,8.52368357569109,8.64433019388912,8.45129560477227,8.5598775611505,730729.143649024,0.0,1.0
2010-08-27,14.42,14.43,14.0,14.29,380700,8.69862117207824,8.70465350298814,8.44526327386237,8.62020087024952,631099.330733175,0.0,1.0
2010-08-30,13.81,14.36,13.8,14.32,314600,8.33064898657424,8.66242718661883,8.32461665566433,8.63829786297922,521523.11386566,0.0,1.0
2010-08-31,13.84,14.08,13.78,13.87,571700,8.34874597930394,8.49352192114158,8.31255199384453,8.36684297203364,947726.523194526,0.0,1.0
2010-09-01,14.25,14.26,13.87,14.09,681500,8.59607154660991,8.60210387751981,8.36684297203364,8.49955425205148,1129745.71551,0.0,1.0
2010-09-02,14.31,14.41,14.01,14.28,293800,8.63226553206932,8.69258884116834,8.45129560477227,8.61416853933961,487042.24683322,0.0,1.0
2010-09-03,14.36,14.52,14.29,14.44,420800,8.66242718661883,8.75894448117726,8.62020087024952,8.71068583389804,697574.463810139,0.0,1.0
2010-09-07,13.95,14.39,13.86,14.27,366000,8.41510161931286,8.68052417934853,8.36081064112374,8.60813620842971,606730.641051594,0.0,1.0
2010-09-08,14.09,14.23,13.98,14.0,408800,8.49955425205148,8.58400688479011,8.43319861204257,8.44526327386237,677681.655906808,0.0,1.0
2010-09-09,14.13,14.4,14.02,14.33,340700,8.52368357569109,8.68655651025844,8.45732793568217,8.64433019388912,564789.971055405,0.0,1.0
2010-09-10,14.09,14.25,14.0,14.17,182200,8.49955425205148,8.59607154660991,8.44526327386237,8.5478128993307,302039.133332242,0.0,1.0
2010-09-13,14.35,14.48,14.24,14.28,484100,8.65639485570893,8.73481515753765,8.59003921570001,8.61416853933961,802509.025500209,0.0,1.0
2010-09-14,14.08,14.34,14.05,14.34,254300,8.49352192114158,8.65036252479903,8.47542492841188,8.65036252479903,421561.754151422,0.0,1.0
2010-09-15,14.09,14.13,13.97,14.04,396500,8.49955425205148,8.52368357569109,8.42716628113266,8.46939259750197,657291.527805894,0.0,1.0
2010-09-16,13.98,14.04,13.9,14.04,255800,8.43319861204257,8.46939259750197,8.38493996476335,8.46939259750197,424048.355139338,0.0,1.0
2010-09-17,13.94,14.14,13.75,14.14,785900,8.40906928840296,8.52971590660099,8.29445500111482,8.52971590660099,1302813.14426898,0.0,1.0
2010-09-20,14.33,14.33,13.85,13.97,507500,8.64433019388912,8.64433019388912,8.35477831021384,8.42716628113266,841300.000911706,0.0,1.0
2010-09-21,14.04,14.45,14.04,14.36,278400,8.46939259750197,8.71671816480794,8.46939259750197,8.66242718661883,461513.143357278,0.0,1.0
2010-09-22,13.94,14.18,13.79,13.97,413000,8.40906928840296,8.5538452302406,8.31858432475443,8.42716628113266,684644.138672974,0.0,1.0
2010-09-23,13.75,14.2,13.75,13.82,441400,8.29445500111482,8.5659098920604,8.29445500111482,8.33668131748414,731723.784044191,0.0,1.0
2010-09-24,14.26,14.26,13.82,13.95,369600,8.60210387751981,8.60210387751981,8.33668131748414,8.41510161931286,612698.483422594,0.0,1.0
2010-09-27,14.19,14.34,14.01,14.23,387700,8.5598775611505,8.65036252479903,8.45129560477227,8.58400688479011,642703.468676784,0.0,1.0
2010-09-28,14.38,14.39,14.12,14.2,480200,8.67449184843863,8.68052417934853,8.51765124478119,8.5659098920604,796043.862931628,0.0,1.0
2010-09-29,14.46,14.49,14.2,14.29,300200,8.72275049571784,8.74084748844755,8.5659098920604,8.62020087024952,497651.744381663,0.0,1.0
2010-09-30,14.5875,14.87,14.48,14.57,668400,8.79966271481909,8.97007606302381,8.73481515753765,8.78910613572676,1108029.40021553,0.0,1.0
2010-10-01,14.63,14.8,14.5,14.73,557200,8.82530012118617,8.9278497466545,8.74687981935745,8.88562343028519,923689.380311335,0.0,1.0
2010-10-04,14.35,14.65,14.29,14.6,431500,8.65639485570893,8.83736478300598,8.62020087024952,8.80720312845647,715312.217523942,0.0,1.0
2010-10-05,14.84,14.89,14.37,14.54,300500,8.95197907029411,8.98214072484362,8.66845951752873,8.77100914299706,498149.064579246,0.0,1.0
2010-10-06,14.71,14.96,14.66,14.79,336600,8.87355876846539,9.02436704121293,8.84339711391588,8.9218174157446,557993.261688433,0.0,1.0
2010-10-07,14.59,14.78,14.52,14.76,263800,8.87959109937529,8.99522662431575,8.83698853755512,8.9830544637957,433448.112297736,0.13,1.0
2010-10-08,14.76,14.86,14.51,14.59,274300,8.9830544637957,9.04391526639594,8.8309024572951,8.87959109937529,450700.595918382,0.0,1.0
2010-10-11,14.53,14.76,14.53,14.73,175100,8.84307461781514,8.9830544637957,8.84307461781514,8.96479622301563,287705.703045238,0.0,1.0
2010-10-12,14.55,14.63,14.4,14.53,238800,8.85524677833519,8.90393542041539,8.76395557443483,8.84307461781514,392370.770343819,0.0,1.0
2010-10-13,15.01,15.11,14.41,14.61,472500,9.13520647029631,9.19606727289655,8.77004165469485,8.89176325989534,776361.762929038,0.0,1.0
2010-10-14,14.89,15.01,14.66,14.95,434900,9.06217350717601,9.13520647029631,8.92219366119546,9.09868998873616,714581.440630347,0.0,1.0
2010-10-15,14.63,15.06,14.6,15.04,334400,8.90393542041539,9.16563687159643,8.88567717963531,9.15346471107638,549450.525975599,0.0,1.0
2010-10-18,15.08,15.09,14.66,14.67,235100,9.17780903211647,9.1838951123765,8.92219366119546,8.92827974145548,386291.323734639,0.0,1.0
2010-10-19,14.81,15.2,14.71,14.84,362500,9.01348486509582,9.25084199523676,8.95262406249558,9.03174310587589,595621.458331802,0.0,1.0
2010-10-20,14.69,14.9,14.6,14.86,329000,8.94045190197553,9.06825958743604,8.88567717963531,9.04391526639594,540577.820113553,0.0,1.0
2010-10-21,14.14,14.94,13.955,14.8,727700,8.6057174876742,9.09260390847614,8.49312500286375,9.0073987848358,1195679.26959463,0.0,1.0
2010-10-22,13.65,14.36,13.61,14.15,844500,8.30749955493302,8.73961125339473,8.28315523389292,8.61180356793422,1387592.61120333,0.0,1.0
2010-10-25,13.32,13.72,13.15,13.72,876600,8.10665890635222,8.35010211675318,8.00319554193181,8.35010211675318,1440335.91827216,0.0,1.0
2010-10-26,13.26,13.3058,13.08,13.23,678200,8.07014242479207,8.09801667238298,7.96059298011164,8.051884184012,1114346.13252587,0.0,1.0
2010-10-27,13.3,13.43,13.15,13.15,346500,8.09448674583217,8.17360578921248,8.00319554193181,8.00319554193181,569331.959481295,0.0,1.0
2010-10-28,13.08,13.41,13.07,13.31,355000,7.96059298011164,8.16143362869244,7.95450689985161,8.10057282609219,583298.255745627,0.0,1.0
2010-10-29,13.0,13.14,13.0,13.05,263100,7.91190433803144,7.99710946167178,7.91190433803144,7.94233473933156,432297.946723027,0.0,1.0
2010-11-01,13.01,13.11,12.84,13.01,659300,7.91799041829147,7.97885122089171,7.81452705387106,7.91799041829147,1083291.66200871,0.0,1.0
2010-11-02,13.32,13.35,13.07,13.17,371300,8.10665890635222,8.12491714713229,7.95450689985161,8.01536770245185,610080.682699581,0.0,1.0
2010-11-03,13.5,13.5,13.22,13.37,474000,8.21620835103265,8.21620835103265,8.04579810375198,8.13708930765234,778826.403446274,0.0,1.0
2010-11-04,13.65,13.84,13.3901,13.73,833700,8.30749955493302,8.42313507987348,8.14932232897499,8.35618819701321,1369847.19947924,0.0,1.0
2010-11-05,13.71,14.0995,13.5101,13.65,374500,8.34401603649316,8.5810688626211,8.22235529209528,8.30749955493302,615338.582469683,0.0,1.0
2010-11-08,13.6,13.74,13.46,13.65,223300,8.27706915363289,8.36227427727323,8.19186402999256,8.30749955493302,366902.81833239,0.0,1.0
2010-11-09,13.33,13.69,13.3,13.62,305300,8.11274498661224,8.33184387597311,8.09448674583217,8.28924131415294,501636.499941239,0.0,1.0
2010-11-10,13.67,13.67,13.31,13.38,277400,8.31967171545306,8.31967171545306,8.10057282609219,8.14317538791236,455794.186320668,0.0,1.0
2010-11-11,13.51,13.57,13.4,13.52,525600,8.22229443129268,8.25881091285282,8.15534754843241,8.2283805115527,863610.037239159,0.0,1.0
2010-11-12,13.34,13.501,13.34,13.35,719300,8.11883106687227,8.21681695905865,8.11883106687227,8.12491714713229,1181877.28269811,0.0,1.0
2010-11-15,13.56,13.72,13.39,13.39,340600,8.2527248325928,8.35010211675318,8.14926146817239,8.14926146817239,559637.70678017,0.0,1.0
2010-11-16,13.45,13.54,13.35,13.48,466600,8.18577794973253,8.24055267207275,8.12491714713229,8.20403619051261,766667.510227914,0.0,1.0
2010-11-17,13.16,13.52,13.08,13.45,233000,8.00928162219183,8.2283805115527,7.96059298011164,8.18577794973253,382840.82701051,0.0,1.0
2010-11-18,13.4,13.44,13.14,13.3,363800,8.15534754843241,8.17969186947251,7.99710946167178,8.09448674583217,597757.480113406,0.0,1.0
2010-11-19,13.32,13.47,13.31,13.4,316500,8.10665890635222,8.19795011025258,8.10057282609219,8.15534754843241,520039.149136594,0.0,1.0
2010-11-22,13.25,13.34,13.0,13.3,288200,8.06405634453205,8.11883106687227,7.91190433803144,8.09448674583217,473539.59804476,0.0,1.0
2010-11-23,13.3,13.44,12.96,12.99,508600,8.09448674583217,8.17969186947251,7.88756001699135,7.90581825777142,835677.444710495,0.0,1.0
2010-11-24,13.64,13.64,13.372,13.39,327100,8.30141347467299,8.30141347467299,8.13830652370434,8.14926146817239,537455.942125055,0.0,1.0
2010-11-26,13.49,13.7,13.49,13.51,187700,8.21012227077263,8.33792995623314,8.21012227077263,8.22229443129268,308408.683390012,0.0,1.0
2010-11-29,13.5,13.661,13.3,13.39,384900,8.21620835103265,8.31419424321904,8.09448674583217,8.14926146817239,632426.756722512,0.0,1.0
2010-11-30,13.33,13.54,13.07,13.37,620900,8.11274498661224,8.24055267207275,7.95450689985161,8.13708930765234,1020196.86476749,0.0,1.0
2010-12-01,13.5,13.55,13.255,13.55,518300,8.21620835103265,8.24663875233277,8.06709938466206,8.24663875233277,851615.453388616,0.0,1.0
2010-12-02,13.46,13.54,13.19,13.48,465200,8.19186402999256,8.24055267207275,8.0275398629719,8.20403619051261,764367.179078494,0.0,1.0
2010-12-03,13.6,13.63,13.2,13.34,372400,8.27706915363289,8.29532739441297,8.03362594323193,8.11883106687227,611888.085745554,0.0,1.0
2010-12-06,13.57,13.62,13.443,13.54,556000,8.25881091285282,8.28924131415294,8.18151769355051,8.24055267207275,913560.085055123,0.0,1.0
2010-12-07,13.66,13.78,13.62,13.69,408300,8.31358563519304,8.38661859831333,8.28924131415294,8.33184387597311,670875.148791379,0.0,1.0
2010-12-08,14.05,14.09,13.65,13.72,551300,8.55094276533398,8.57528708637408,8.30749955493302,8.35010211675318,905837.544767787,0.0,1.0
2010-12-09,14.17,14.25,14.0,14.17,263000,8.62397572845427,8.67266437053447,8.52051236403386,8.62397572845427,432133.637355211,0.0,1.0
2010-12-10,14.35,14.35,14.07,14.16,267100,8.73352517313471,8.73352517313471,8.56311492585403,8.61788964819425,438870.321435653,0.0,1.0
2010-12-13,14.3,14.57,14.14,14.38,280800,8.70309477183459,8.86741893885524,8.6057174876742,8.75178341391478,461380.7048264,0.0,1.0
2010-12-14,14.49,14.68,14.226,14.37,345900,8.81873029677505,8.93436582171551,8.65805777791041,8.74569733365476,568346.103274401,0.0,1.0
2010-12-15,14.47,14.72,14.4,14.5,287700,8.806558136255,8.9587101427556,8.76395557443483,8.82481637703507,472718.051205681,0.0,1.0
2010-12-16,14.46,14.73,14.4,14.47,367200,8.80047205599497,8.96479622301563,8.76395557443483,8.806558136255,603343.998619139,0.0,1.0
2010-12-17,14.49,14.62,14.35,14.45,889900,8.81873029677505,8.89784934015536,8.73352517313471,8.79438597573495,1462189.06419164,0.0,1.0
2010-12-20,14.71,14.84,14.52,14.53,359000,8.95262406249558,9.03174310587589,8.83698853755512,8.84307461781514,589870.630458254,0.0,1.0
2010-12-21,15.06,15.09,14.61,14.76,404300,9.16563687159643,9.1838951123765,8.89176325989534,8.9830544637957,664302.774078752,0.0,1.0
2010-12-22,15.59,15.74,15.03,15.03,475300,9.48819912537771,9.57949032927807,9.14737863081635,9.14737863081635,780962.425227877,0.0,1.0
2010-12-23,15.64,15.69,15.53,15.64,411000,9.51862952667783,9.54905992797795,9.45168264381756,9.51862952667783,675311.501722402,0.0,1.0
2010-12-27,15.63,15.73,15.49,15.54,152400,9.5125434464178,9.57340424901805,9.42733832277747,9.45776872407759,250407.476551081,0.0,1.0
2010-12-28,15.76,15.77,15.35,15.65,277800,9.59166248979812,9.59774857005814,9.34213319913713,9.52471560693785,456451.42379193,0.0,1.0
2010-12-29,15.47,15.78,15.47,15.78,187200,9.41516616225742,9.60383465031817,9.41516616225742,9.60383465031817,307587.136550933,0.0,1.0
2010-12-30,15.43,15.61,15.41,15.44,229500,9.39082184121732,9.50037128589776,9.37864968069727,9.39690792147734,377089.999136962,0.0,1.0
2010-12-31,15.11,15.457,15.1,15.42,272700,9.19606727289655,9.40725425791939,9.18998119263652,9.3847357609573,448071.646033331,0.0,1.0
2011-01-03,15.52,15.8,15.29,15.29,424900,9.44559656355754,9.61600681083822,9.30561671757698,9.30561671757698,698150.50384878,0.0,1.0
2011-01-04,15.35,15.67,15.08,15.62,334800,9.34213319913713,9.5368877674579,9.17780903211647,9.50645736615778,550107.763446861,0.0,1.0
2011-01-05,15.59,15.63,15.31,15.37,296400,9.48819912537771,9.5125434464178,9.31778887809703,9.35430535965718,487012.966205644,0.0,1.0
2011-01-06,15.51,15.71,15.33,15.52,489000,9.43951048329751,9.561232088498,9.32996103861708,9.44559656355754,803472.808618624,0.0,1.0
2011-01-07,14.77,15.5,14.77,15.38,468600,9.06825958743604,9.51645386630052,9.06825958743604,9.44277809443238,763235.980759667,0.13,1.0
2011-01-10,14.99,15.04,14.52,14.76,318300,9.20333183586095,9.23403007413934,8.9147683960441,9.06211993978036,518433.659145971,0.0,1.0
2011-01-11,14.74,15.15,14.72,15.04,290200,9.04984064446901,9.30156619835179,9.03756134915765,9.23403007413934,472665.560427775,0.0,1.0
2011-01-12,14.84,15.02,14.54,14.9,334200,9.11123712102578,9.22175077882798,8.92704769135545,9.14807500695985,544330.910733847,0.0,1.0
2011-01-13,14.6,14.84,14.51,14.81,275500,8.96388557728952,9.11123712102578,8.90862874838842,9.09281817805875,448722.818393701,0.0,1.0
2011-01-14,15.58,15.7,14.6,14.6,611500,9.56557104754594,9.63924681941407,8.96388557728952,8.96388557728952,995985.493458251,0.0,1.0
2011-01-18,15.5,15.58,14.88,14.88,351300,9.51645386630052,9.56557104754594,9.1357957116485,9.1357957116485,572182.671875525,0.0,1.0
2011-01-19,15.14,15.51,15.09,15.42,474200,9.29542655069612,9.52259351395619,9.26472831241773,9.46733668505509,772357.025344076,0.0,1.0
2011-01-20,15.18,15.31,15.0,15.02,453800,9.31998514131883,9.39980056084264,9.20947148351663,9.22175077882798,739130.362929443,0.0,1.0
2011-01-21,15.01,15.31,14.98,15.29,620200,9.21561113117231,9.39980056084264,9.19719218820527,9.38752126553128,1010155.68772331,0.0,1.0
2011-01-24,15.07,15.2408,15.02,15.04,360600,9.25244901710637,9.35731419906535,9.22175077882798,9.23403007413934,587330.12091749,0.0,1.0
2011-01-25,15.04,15.11,14.82,14.98,454100,9.23403007413934,9.27700760772908,9.09895782571443,9.19719218820527,739618.990317893,0.0,1.0
2011-01-26,15.04,15.17,14.86,15.15,275800,9.23403007413934,9.31384549366315,9.12351641633714,9.30156619835179,449211.445782151,0.0,1.0
2011-01-27,15.09,15.11,14.87,14.97,254700,9.26472831241773,9.27700760772908,9.12965606399282,9.1910525405496,414844.652794467,0.0,1.0
2011-01-28,14.45,15.01,14.16,14.99,953200,8.87179086245435,9.21561113117231,8.6937410804397,9.20333183586095,1552532.08890336,0.0,1.0
2011-01-31,14.11,14.21,14.0,14.06,676000,8.66304284216131,8.72443931871809,8.59550671794885,8.63234460388292,1101040.38197511,0.0,1.0
2011-02-01,14.26,14.35,14.03,14.13,736600,8.75513755699648,8.81039438589757,8.61392566091589,8.67532213747266,1199743.1144421,0.0,1.0
2011-02-02,14.09,14.24,14.08,14.23,397100,8.65076354684995,8.74285826168512,8.64462389919428,8.73671861402944,646779.7865123,0.0,1.0
2011-02-03,14.15,14.205,13.97,14.04,346900,8.68760143278402,8.72136949489025,8.57708777498182,8.62006530857156,565016.136844918,0.0,1.0
2011-02-04,14.11,14.25,14.05,14.12,369500,8.66304284216131,8.7489979093408,8.62620495622724,8.66918248981699,601826.066774855,0.0,1.0
2011-02-07,14.13,14.2197,14.09,14.09,367300,8.67532213747266,8.73039477694409,8.65076354684995,8.65076354684995,598242.799259551,0.0,1.0
2011-02-08,14.16,14.34,14.04,14.1,215400,8.6937410804397,8.8042547382419,8.62006530857156,8.65690319450563,350834.464907452,0.0,1.0
2011-02-09,14.18,14.19,14.07,14.08,466200,8.70602037575105,8.71216002340673,8.6384842515386,8.64462389919428,759326.961652063,0.0,1.0
2011-02-10,14.2,14.22,14.03,14.1,397200,8.71829967106241,8.73057896637376,8.61392566091589,8.65690319450563,646942.66230845,0.0,1.0
2011-02-11,14.45,14.47,14.1,14.13,302800,8.87179086245435,8.88407015776571,8.65690319450563,8.67532213747266,493187.910742696,0.0,1.0
2011-02-14,14.39,14.57,14.34,14.445,281700,8.83495297652029,8.94546663432249,8.8042547382419,8.86872103862651,458821.117755011,0.0,1.0
2011-02-15,14.25,14.4,14.24,14.31,591300,8.7489979093408,8.84109262417596,8.74285826168512,8.78583579527486,963084.582635918,0.0,1.0
2011-02-16,14.41,14.41,14.17,14.26,292900,8.84723227183164,8.84723227183164,8.69988072809537,8.75513755699648,477063.20692383,0.0,1.0
2011-02-17,14.48,14.54,14.2901,14.42,254300,8.89020980542139,8.92704769135545,8.77361789644007,8.85337191948732,414193.149609866,0.0,1.0
2011-02-18,14.71,14.8,14.58,14.59,331800,9.03142170150197,9.08667853040307,8.95160628197816,8.95774592963384,540421.891626243,0.0,1.0
2011-02-22,14.76,14.84,14.49,14.57,699900,9.06211993978036,9.11123712102578,8.89634945307706,8.94546663432249,1139967.697255,0.0,1.0
2011-02-23,14.85,14.9796,14.7101,14.81,686800,9.11737676868146,9.19694660229904,9.03148309797853,9.09281817805875,1118630.96795932,0.0,1.0
2011-02-24,15.0,15.06,14.81,14.85,721200,9.20947148351663,9.24630936945069,9.09281817805875,9.11737676868146,1174660.24183498,0.0,1.0
2011-02-25,15.44,15.44,15.01,15.01,491800,9.47961598036645,9.47961598036645,9.21561113117231,9.21561113117231,801023.165466505,0.0,1.0
2011-02-28,15.63,15.64,15.44,15.48,540100,9.59626928582433,9.60240893348,9.47961598036645,9.50417457098916,879692.175007034,0.0,1.0
2011-03-01,15.52,15.64,15.441,15.6,660100,9.52873316161187,9.60240893348,9.48022994513202,9.57785034285729,1075143.13038723,0.0,1.0
2011-03-02,15.66,15.68,15.2,15.48,619600,9.61468822879136,9.62696752410272,9.33226443663018,9.50417457098916,1009178.43294641,0.0,1.0
2011-03-03,15.85,16.0,15.72,15.8,554100,9.73134153424924,9.8234362490844,9.65152611472543,9.70064329597085,902494.786468057,0.0,1.0
2011-03-04,15.7,15.86,15.51,15.85,335000,9.63924681941407,9.73748118190491,9.52259351395619,9.73134153424924,545633.917103048,0.0,1.0
2011-03-07,15.5,15.88,15.45,15.78,232100,9.51645386630052,9.74976047721627,9.48575562802213,9.68836400065949,378034.72286453,0.0,1.0
2011-03-08,15.94,16.0,15.49,15.49,349600,9.78659836315034,9.8234362490844,9.51031421864484,9.51031421864484,569413.783340972,0.0,1.0
2011-03-09,15.78,15.9999,15.74,15.96,313900,9.68836400065949,9.82337485260785,9.66380541003678,9.79887765846169,511267.124115364,0.0,1.0
2011-03-10,15.5,15.62,15.43,15.6,519200,9.51645386630052,9.59012963816865,9.47347633271077,9.57785034285729,845651.13361165,0.0,1.0
2011-03-11,15.39,15.5,15.27,15.39,244200,9.44891774208806,9.51645386630052,9.37524197021993,9.44891774208806,397742.6941987,0.0,1.0
2011-03-14,15.4,15.41,15.2,15.25,272100,9.45505738974374,9.46119703739942,9.33226443663018,9.36296267490857,443185.041324595,0.0,1.0
2011-03-15,15.71,15.81,15.07,15.15,1524000,9.64538646706975,9.70678294362653,9.25244901710637,9.30156619835179,2482227.13332849,0.0,1.0
2011-03-16,15.63,15.74,15.43,15.71,760200,9.59626928582433,9.66380541003678,9.47347633271077,9.64538646706975,1238181.80233354,0.0,1.0
2011-03-17,15.47,15.77,15.45,15.76,466400,9.49803492333348,9.68222435300381,9.48575562802213,9.67608470534814,759652.713244364,0.0,1.0
2011-03-18,15.54,15.77,15.46,15.58,612100,9.54101245692323,9.68222435300381,9.49189527567781,9.56557104754594,996962.748235152,0.0,1.0
2011-03-21,15.7,15.88,15.59,15.68,278200,9.63924681941407,9.74976047721627,9.57171069520161,9.62696752410272,453120.464889755,0.0,1.0
2011-03-22,15.38,15.83,15.36,15.67,491600,9.44277809443238,9.71906223893788,9.43049879912103,9.62082787644704,800697.413874205,0.0,1.0
2011-03-23,15.16,15.37,15.05,15.35,518000,9.30770584600747,9.4366384467767,9.24016972179502,9.42435915146535,843696.624057848,0.0,1.0
2011-03-24,15.1,15.25,15.06,15.19,304700,9.2708679600734,9.36296267490857,9.24630936945069,9.32612478897451,496282.550869549,0.0,1.0
2011-03-25,15.07,15.31,15.06,15.15,507800,9.25244901710637,9.39980056084264,9.24630936945069,9.30156619835179,827083.292850532,0.0,1.0
2011-03-28,14.84,15.12,14.81,15.08,710800,9.11123712102578,9.28314725538476,9.09281817805875,9.25858866476205,1157721.15903536,0.0,1.0
2011-03-29,14.9,15.09,14.82,14.82,511900,9.14807500695985,9.26472831241773,9.09895782571443,9.09895782571443,833761.200492688,0.0,1.0
2011-03-30,15.03,15.17,14.9,14.98,403100,9.22789042648366,9.31384549366315,9.14807500695985,9.19719218820527,656552.33428131,0.0,1.0
2011-03-31,15.05,15.2,14.99,15.06,447500,9.24016972179502,9.33226443663018,9.20333183586095,9.24630936945069,728869.187771982,0.0,1.0
2011-04-01,15.05,15.17,14.95,15.09,542300,9.24016972179502,9.31384549366315,9.17877324523824,9.26472831241773,883275.442522338,0.0,1.0
2011-04-04,15.02,15.07,14.93,15.05,352700,9.22175077882798,9.25244901710637,9.16649394992688,9.24016972179502,574462.933021628,0.0,1.0
2011-04-05,14.97,15.2,14.93,14.98,417900,9.1910525405496,9.33226443663018,9.16649394992688,9.19719218820527,680657.952111534,0.0,1.0
2011-04-06,15.29,15.3,15.01,15.02,645700,9.38752126553128,9.39366091318696,9.21561113117231,9.22175077882798,1051689.01574161,0.0,1.0
2011-04-07,15.16,15.37,15.13,15.33,403800,9.30770584600747,9.4366384467767,9.28928690304044,9.41207985615399,657692.464854361,0.0,1.0
2011-04-08,14.83,15.22,14.83,15.12,362200,9.18491289289392,9.42645814092012,9.18491289289392,9.36452346193904,584809.683296584,0.13,1.0
2011-04-11,14.78,14.91,14.69,14.78,186500,9.15394555340338,9.23446063607878,9.09820434232041,9.15394555340338,301123.704955309,0.0,1.0
2011-04-12,14.7,14.77,14.62,14.7,268200,9.10439781021852,9.14775208550527,9.05485006703365,9.10439781021852,433036.877581843,0.0,1.0
2011-04-13,14.39,14.76,14.38,14.73,375700,8.91240030537717,9.14155861760716,8.90620683747906,9.12297821391284,606606.841564126,0.0,1.0
2011-04-14,14.33,14.44,14.27,14.37,407800,8.87523949798853,8.94336764486771,8.83807869059988,8.90001336958096,658435.640111394,0.0,1.0
2011-04-15,14.57,14.59,14.17,14.29,350800,9.02388272754311,9.03626966333933,8.7761440116188,8.85046562639609,566403.194092881,0.0,1.0
2011-04-18,14.37,14.64,14.36,14.47,336600,8.90001336958096,9.06723700282987,8.89381990168285,8.96194804856204,543475.812804059,0.0,1.0
2011-04-19,14.23,14.47,14.17,14.43,239400,8.81330481900745,8.96194804856204,8.7761440116188,8.9371741769696,386536.273277753,0.0,1.0
2011-04-20,14.67,14.68,14.25,14.38,470800,9.08581740652419,9.0920108744223,8.82569175480366,8.90620683747906,760155.712026592,0.0,1.0
2011-04-21,14.71,14.79,14.49,14.79,309400,9.11059127811662,9.16013902130149,8.97433498435825,9.16013902130149,499558.575405751,0.0,1.0
2011-04-25,14.57,14.84,14.52,14.64,298500,9.02388272754311,9.19110636079203,8.99291538805257,9.06723700282987,481959.388360106,0.0,1.0
2011-04-26,15.04,15.1,14.57,14.58,402000,9.31497571875418,9.35213652614283,9.02388272754311,9.03007619544122,649070.935077931,0.0,1.0
2011-04-27,15.01,15.07,14.7,14.87,359800,9.29639531505986,9.3335561224485,9.10439781021852,9.20968676448635,580934.632937909,0.0,1.0
2011-04-28,15.19,15.19,14.92,15.02,327200,9.4078777372258,9.4078777372258,9.24065410397689,9.30258878295797,528298.532232585,0.0,1.0
2011-04-29,15.03,15.16,14.9,15.14,294000,9.30878225085607,9.38929733353148,9.22826716818067,9.37691039773526,474693.668937592,0.0,1.0
2011-05-02,14.89,15.15,14.88,15.13,425700,9.22207370028256,9.38310386563337,9.21588023238446,9.37071692983715,687337.057369839,0.0,1.0
2011-05-03,14.88,15.02,14.75,14.92,298000,9.21588023238446,9.30258878295797,9.13536514970905,9.24065410397689,481152.086202048,0.0,1.0
2011-05-04,14.73,14.94,14.66,14.85,357900,9.12297821391284,9.2530410397731,9.07962393862608,9.19729982869013,577866.884737292,0.0,1.0
2011-05-05,14.75,14.84,14.59,14.63,406600,9.13536514970905,9.19110636079203,9.03626966333933,9.06104353493176,656498.114932057,0.0,1.0
2011-05-06,14.61,15.0,14.58,14.93,392200,9.04865659913554,9.29020184716175,9.03007619544122,9.246847571875,633247.812780012,0.0,1.0
2011-05-09,14.62,14.73,14.5,14.59,200000,9.05485006703365,9.12297821391284,8.98052845225636,9.03626966333933,322920.863222851,0.0,1.0
2011-05-10,14.93,14.97,14.58,14.67,266400,9.246847571875,9.27162144346743,9.03007619544122,9.08581740652419,430130.589812838,0.0,1.0
2011-05-11,14.76,14.9,14.67,14.9,246100,9.14155861760716,9.22826716818067,9.08581740652419,9.22826716818067,397354.122195719,0.0,1.0
2011-05-12,14.93,14.94,14.59,14.69,200300,9.246847571875,9.2530410397731,9.03626966333933,9.09820434232041,323405.244517685,0.0,1.0
2011-05-13,14.54,14.9206,14.5,14.9,257000,9.00530232384879,9.24102571205077,8.98052845225636,9.22826716818067,414953.309241364,0.0,1.0
2011-05-16,14.4,14.59,14.4,14.45,329600,8.91859377327528,9.03626966333933,8.91859377327528,8.94956111276582,532173.582591259,0.0,1.0
2011-05-17,14.47,14.52,14.34,14.37,496300,8.96194804856204,8.99291538805257,8.88143296588663,8.90001336958096,801328.122087505,0.0,1.0
2011-05-18,14.56,14.67,14.49,14.52,334500,9.01768925964501,9.08581740652419,8.97433498435825,8.99291538805257,540085.143740218,0.0,1.0
2011-05-19,14.495,14.64,14.33,14.64,431800,8.9774317183073,9.06723700282987,8.87523949798853,9.06723700282987,697186.143698136,0.0,1.0
2011-05-20,14.31,14.63,14.3,14.42,277000,8.86285256219231,9.06104353493176,8.8566590942942,8.9309807090715,447245.395563649,0.0,1.0
2011-05-23,14.02,14.31,14.02,14.2,292900,8.68324199314718,8.86285256219231,8.68324199314718,8.79472441531312,472917.604189866,0.0,1.0
2011-05-24,14.06,14.15,13.9,14.08,294300,8.70801586473961,8.76375707582258,8.60892037836989,8.72040280053583,475178.050232426,0.0,1.0
2011-05-25,14.08,14.2,13.99,13.99,222000,8.72040280053583,8.79472441531312,8.66466158945286,8.66466158945286,358442.158177365,0.0,1.0
2011-05-26,14.22,14.24,13.97,14.08,188000,8.80711135110934,8.81949828690555,8.65227465365664,8.72040280053583,303545.61142948,0.0,1.0
2011-05-27,14.24,14.35,14.12,14.29,261500,8.81949828690555,8.88762643378474,8.74517667212826,8.85046562639609,422219.028663878,0.0,1.0
2011-05-31,14.22,14.405,14.12,14.34,556100,8.80711135110934,8.92169050722433,8.74517667212826,8.88143296588663,897881.460191138,0.0,1.0
2011-06-01,13.59,14.215,13.59,14.19,470900,8.41692287352855,8.80401461716029,8.41692287352855,8.78853094741502,760317.172458203,0.0,1.0
2011-06-02,13.76,13.81,13.51,13.6,779100,8.52221182779638,8.55317916728692,8.36737513034368,8.42311634142665,1257938.22268462,0.0,1.0
2011-06-03,13.6,13.74,13.52,13.56,461300,8.42311634142665,8.50982489200016,8.37356859824179,8.39834246983422,744816.971023507,0.0,1.0
2011-06-06,13.63,13.675,13.37,13.62,381700,8.44169674512098,8.46956735066246,8.28066657977017,8.43550327722287,616294.467460811,0.0,1.0
2011-06-07,13.75,13.82,13.66,13.72,313400,8.51601835989827,8.55937263518503,8.4602771488153,8.49743795620395,506016.992670208,0.0,1.0
2011-06-08,13.52,13.87,13.51,13.74,403800,8.37356859824179,8.59033997467557,8.36737513034368,8.50982489200016,651977.222846937,0.0,1.0
2011-06-09,13.41,13.54,13.39,13.54,603400,8.30544045136261,8.38595553403801,8.29305351556639,8.38595553403801,974252.244343342,0.0,1.0
2011-06-10,13.285,13.47,13.13,13.37,398200,8.22802210263626,8.34260125875125,8.13202335021559,8.28066657977017,642935.438676697,0.0,1.0
2011-06-13,13.34,13.41,13.18,13.35,246800,8.26208617607585,8.30544045136261,8.16299068970612,8.26827964397396,398484.345216998,0.0,1.0
2011-06-14,13.4,13.53,13.35,13.45,421100,8.2992469834645,8.3797620661399,8.26827964397396,8.33021432295503,679909.877515713,0.0,1.0
2011-06-15,13.34,13.35,13.15,13.32,558100,8.26208617607585,8.26827964397396,8.1444102860118,8.24969924027963,901110.668823366,0.0,1.0
2011-06-16,13.26,13.48,13.16,13.33,716600,8.21253843289099,8.34879472664936,8.15060375390991,8.25589270817774,1157025.45292748,0.0,1.0
2011-06-17,13.43,13.51,13.23,13.36,624400,8.31782738715882,8.36737513034368,8.19395802919666,8.27447311187207,1008158.93498174,0.0,1.0
2011-06-20,13.4,13.46,13.31,13.36,367600,8.2992469834645,8.33640779085314,8.24350577238153,8.27447311187207,593528.5466036,0.0,1.0
2011-06-21,13.54,13.63,13.39,13.48,422600,8.38595553403801,8.44169674512098,8.29305351556639,8.34879472664936,682331.783989885,0.0,1.0
2011-06-22,13.18,13.5,13.17,13.43,429100,8.16299068970612,8.36118166244558,8.15679722180802,8.31782738715882,692826.712044628,0.0,1.0
2011-06-23,13.02,13.11,12.9,13.05,571800,8.0638952033364,8.11963641441937,7.98957358855911,8.08247560703072,923230.747954132,0.0,1.0
2011-06-24,12.97,13.2,12.89,13.01,1043900,8.03292786384586,8.17537762550234,7.983380120661,8.05770173543829,1685485.44559167,0.0,1.0
2011-06-27,13.08,13.23,12.95,12.95,498800,8.10105601072505,8.19395802919666,8.02054092804964,8.02054092804964,805364.632877791,0.0,1.0
2011-06-28,13.2,13.2101,13.03,13.15,190500,8.17537762550234,8.18163302807943,8.07008867123451,8.1444102860118,307582.122219766,0.0,1.0
2011-06-29,13.43,13.45,13.17,13.25,228500,8.31782738715882,8.33021432295503,8.15679722180802,8.20634496499288,368937.086232108,0.0,1.0
2011-06-30,13.48,13.55,13.42,13.43,231000,8.34879472664936,8.39214900193612,8.31163391926071,8.31782738715882,372973.597022393,0.0,1.0
2011-07-01,13.7,13.78,13.51,13.51,310900,8.48505102040773,8.53459876359259,8.36737513034368,8.36737513034368,501980.481879923,0.0,1.0
2011-07-05,13.4,13.66,13.26,13.66,524800,8.2992469834645,8.4602771488153,8.21253843289099,8.4602771488153,847344.345096762,0.0,1.0
2011-07-06,13.43,13.4584,13.27,13.36,243700,8.31782738715882,8.33541683598945,8.21873190078909,8.27447311187207,393479.071837044,0.0,1.0
2011-07-07,13.75,13.895,13.41,13.49,618500,8.51601835989827,8.60582364442083,8.30544045136261,8.35498819454747,998632.769516668,0.0,1.0
2011-07-08,13.44,13.54,13.28,13.42,231000,8.40453593773233,8.46706968726903,8.30448193847361,8.39202918782499,369400.526454014,0.13,1.0
2011-07-11,13.11,13.3397,13.06,13.27,237000,8.19817456426122,8.34181458694702,8.16690768949288,8.29822856351994,378995.345322949,0.0,1.0
2011-07-12,13.16,13.3,13.01,13.01,373800,8.22944143902957,8.31698868838095,8.13564081472452,8.13564081472452,597757.215534677,0.0,1.0
2011-07-13,13.39,13.47,13.12,13.21,351600,8.37326906296398,8.42329606259334,8.20442793921489,8.26070831379792,562256.385719616,0.0,1.0
2011-07-14,13.05,13.5,13.0,13.42,321200,8.1606543145392,8.44205618745435,8.12938743977086,8.39202918782499,513642.636783676,0.0,1.0
2011-07-15,12.89,13.32,12.86,13.07,489700,8.06060031528049,8.32949543828829,8.04184019041948,8.17316106444654,783097.133352945,0.0,1.0
2011-07-18,12.65,12.88,12.63,12.87,421500,7.91051931639241,8.05434694032682,7.89801256648507,8.04809356537315,674036.025542713,0.0,1.0
2011-07-19,12.87,12.94,12.64,12.72,326900,8.04809356537315,8.09186719004884,7.90426594143874,7.9542929410681,522757.714709164,0.0,1.0
2011-07-20,13.04,13.08,12.81,12.87,361200,8.15440093958553,8.17941443940021,8.01057331565113,8.04809356537315,577608.095909913,0.0,1.0
2011-07-21,13.24,13.35,13.05,13.14,268300,8.27946843865893,8.3482555631493,8.1606543145392,8.21693468912223,429048.317089229,0.0,1.0
2011-07-22,13.12,13.27,12.985,13.27,198100,8.20442793921489,8.29822856351994,8.12000737734035,8.29822856351994,316788.936322685,0.0,1.0
2011-07-25,13.04,13.16,12.93,12.99,253500,8.15440093958553,8.22944143902957,8.08561381509517,8.12313406481718,405381.097212522,0.0,1.0
2011-07-26,12.89,13.08,12.88,13.04,185800,8.06060031528049,8.17941443940021,8.05434694032682,8.15440093958553,297119.557641367,0.0,1.0
2011-07-27,12.74,12.9,12.7,12.87,544000,7.96679969097544,8.06685369023416,7.94178619116076,8.04809356537315,869930.244116811,0.0,1.0
2011-07-28,12.64,13.0697,12.64,12.85,535000,7.90426594143874,8.17297346319793,7.90426594143874,8.03558681546581,855538.015813408,0.0,1.0
2011-07-29,13.14,13.29,12.57,12.71,1119100,8.21693468912223,8.31073531342728,7.86049231676305,7.94803956611443,1789593.63270427,0.0,1.0
2011-08-01,12.99,13.4,12.91,13.32,669100,8.12313406481718,8.37952243791765,8.07310706518783,8.32949543828829,1069982.21753412,0.0,1.0
2011-08-02,12.77,13.07,12.77,12.98,779500,7.98555981583645,8.17316106444654,7.98555981583645,8.11688068986352,1246526.88472253,0.0,1.0
2011-08-03,12.95,13.09,12.68,12.83,670100,8.0981205650025,8.18566781435388,7.92927944125342,8.02308006555847,1071581.35401227,0.0,1.0
2011-08-04,12.6,12.96,12.6,12.85,897500,7.87925244162406,8.10437393995618,7.87925244162406,8.03558681546581,1435224.98914492,0.0,1.0
2011-08-05,12.41,12.78,12.4,12.78,730500,7.76043831750433,7.99181319079012,7.75418494255066,7.99181319079012,1168169.19729289,0.0,1.0
2011-08-08,11.1,12.4,11.07,12.09,1038000,6.94124619857358,7.75418494255066,6.92248607371257,7.5603303189869,1659903.66432583,0.0,1.0
2011-08-09,11.43,11.49,10.57,11.33,1035700,7.14760757204468,7.1851278217667,6.60981732602907,7.08507382250798,1656225.65042607,0.0,1.0
2011-08-10,10.86,11.58,10.83,11.52,1104600,6.7911651996855,7.24140819634973,6.77240507482449,7.20388794662771,1766406.15377101,0.0,1.0
2011-08-11,11.67,11.8,10.94,10.95,877100,7.29768857093276,7.37898244533047,6.84119219931486,6.84744557426853,1402602.60499054,0.0,1.0
2011-08-12,11.42,11.92,11.36,11.79,907900,7.14135419709101,7.45402294477451,7.10383394736899,7.3727290703768,1451856.00851775,0.0,1.0
2011-08-15,11.69,11.71,11.47,11.55,322300,7.3101953208401,7.32270207074744,7.17262107185936,7.22264807148872,515401.686909648,0.0,1.0
2011-08-16,11.43,11.6,11.35,11.55,412800,7.14760757204468,7.25391494625707,7.09758057241532,7.22264807148872,660123.538182757,0.0,1.0
2011-08-17,11.45,11.69,11.35,11.53,576800,7.16011432195202,7.3101953208401,7.09758057241532,7.21014132158138,922381.920600325,0.0,1.0
2011-08-18,10.69,11.25,10.65,11.23,876100,6.68485782547311,7.03504682287862,6.65984432565843,7.02254007297129,1401003.46851239,0.0,1.0
2011-08-19,10.28,10.81,10.16,10.57,782300,6.42846945237264,6.75989832491715,6.35342895292861,6.60981732602907,1251004.46686136,0.0,1.0
2011-08-22,10.31,10.64,10.22,10.55,587400,6.44722957723366,6.65359095070476,6.39094920265063,6.59731057612173,939332.767268777,0.0,1.0
2011-08-23,11.01,11.02,10.2,10.36,795300,6.88496582399055,6.89121919894422,6.37844245274329,6.478496452002,1271793.24107739,0.0,1.0
2011-08-24,11.34,11.48,10.92,11.03,1351800,7.09132719746165,7.17887444681303,6.82868544940752,6.89747257389789,2161712.69117115,0.0,1.0
2011-08-25,10.99,11.95,10.85,11.56,985100,6.87245907408321,7.47278306963552,6.78491182473183,7.22890144644239,1575309.34463138,0.0,1.0
2011-08-26,11.16,11.24,10.68,10.88,444000,6.9787664482956,7.02879344792496,6.67860445051944,6.80367194959284,710016.596301221,0.0,1.0
2011-08-29,11.71,11.73,11.28,11.28,327500,7.32270207074744,7.33520882065478,7.05380694773963,7.05380694773963,523717.196596058,0.0,1.0
2011-08-30,11.47,11.64,11.31,11.58,794900,7.17262107185936,7.27892844607175,7.07256707260064,7.24140819634973,1271153.58648613,0.0,1.0
2011-08-31,11.51,11.62,11.32,11.55,735000,7.19763457167404,7.26642169616441,7.07882044755431,7.22264807148872,1175365.31144459,0.0,1.0
2011-09-01,11.0,11.67,10.97,11.52,473000,6.87871244903688,7.29768857093276,6.85995232417587,7.20388794662771,756391.554167742,0.0,1.0
2011-09-02,10.49,10.91,10.49,10.75,504400,6.55979032639971,6.82243207445385,6.55979032639971,6.72237807519513,806604.439581838,0.0,1.0
2011-09-06,10.42,10.51,10.2,10.28,550800,6.51601670172402,6.57229707630705,6.37844245274329,6.42846945237264,880804.372168272,0.0,1.0
2011-09-07,11.04,11.08,10.54,10.6,378700,6.90372594885156,6.92873944866624,6.59105720116806,6.62857745089008,605592.98427764,0.0,1.0
2011-09-08,10.58,11.02,10.51,10.96,401800,6.61607070098274,6.89121919894422,6.57229707630705,6.8536989492222,642533.036923042,0.0,1.0
2011-09-09,10.23,10.58,10.2,10.5,421500,6.3972025776043,6.61607070098274,6.37844245274329,6.56604370135338,674036.025542713,0.0,1.0
2011-09-12,10.23,10.5,10.08,10.37,1223600,6.3972025776043,6.56604370135338,6.30340195329925,6.48474982695567,1956703.39467156,0.0,1.0
2011-09-13,10.16,10.35,10.13,10.32,2163000,6.35342895292861,6.47224307704833,6.3346688280676,6.45348295218733,3458932.20225122,0.0,1.0
2011-09-14,10.33,10.57,10.1,10.29,1589900,6.45973632714099,6.60981732602907,6.31590870320659,6.43472282732631,2542467.08662007,0.0,1.0
2011-09-15,10.58,10.58,10.34,10.42,574000,6.61607070098274,6.61607070098274,6.46598970209466,6.51601670172402,917904.338461489,0.0,1.0
2011-09-16,10.64,10.6805,10.33,10.63,700400,6.65359095070476,6.67891711926712,6.45973632714099,6.64733757575109,1120035.18930039,0.0,1.0
2011-09-19,10.15,10.54,10.07,10.44,593700,6.34717557797494,6.59105720116806,6.29714857834558,6.52852345163136,949407.327081159,0.0,1.0
2011-09-20,10.0,10.32,10.0,10.17,452100,6.25337495366989,6.45348295218733,6.25337495366989,6.35968232788228,722969.601774284,0.0,1.0
2011-09-21,9.42,10.1,9.38,10.02,990300,5.89067920635704,6.31590870320659,5.86566570654236,6.26588170357723,1583624.85431779,0.0,1.0
2011-09-22,9.26,9.38,9.04,9.15,917500,5.79062520709832,5.86566570654236,5.65305095811758,5.72183808260795,1467207.71870804,0.0,1.0
2011-09-23,9.23,9.43,9.12,9.26,578200,5.77186508223731,5.8969325813107,5.70307795774694,5.79062520709832,924620.711669743,0.0,1.0
2011-09-26,9.6,9.62,9.2,9.33,589600,6.00323995552309,6.01574670543043,5.7531049573763,5.83439883177401,942850.867520721,0.0,1.0
2011-09-27,9.83,10.0,9.72,9.83,715800,6.1470675794575,6.25337495366989,6.07828045496713,6.1470675794575,1144661.891064,0.0,1.0
2011-09-28,9.31,9.9,9.31,9.82,618400,5.82189208186667,6.19084120413319,5.82189208186667,6.14081420450383,988905.99809161,0.0,1.0
2011-09-29,9.74,9.78,9.41,9.54,457000,6.09078720487447,6.11580070468915,5.88442583140337,5.96571970580107,730805.370517248,0.0,1.0
2011-09-30,9.37,9.77,9.37,9.62,527600,5.85941233158869,6.10954732973548,5.85941233158869,6.01574670543043,843704.405875054,0.0,1.0
2011-10-03,9.09,9.52,9.005,9.36,1009900,5.68431783288593,5.95321295589373,5.63116414577974,5.85315895663502,1614967.92928965,0.0,1.0
2011-10-04,10.04,10.06,8.95,9.0,1052800,6.27838845348457,6.29089520339191,5.59677058353455,5.6280374583029,1683570.88420253,0.0,1.0
2011-10-05,10.18,10.27,9.71,10.06,1284300,6.36593570283595,6.42221607741897,6.07202708001346,6.29089520339191,2053770.97889563,0.0,1.0
2011-10-06,10.52,10.54,9.761,10.01,884600,6.65984432565843,6.67250562665778,6.17934795273308,6.33698115017499,1397328.75799315,0.13,1.0
2011-10-07,10.19,10.67,10.08,10.58,1075000,6.45093285916915,6.75480408315356,6.38129570367272,6.69782822865648,1698087.74004367,0.0,1.0
2011-10-10,10.91,11.16,10.58,10.64,1511300,6.90673969514577,7.06500595763765,6.69782822865648,6.73581213165454,2387274.42002605,0.0,1.0
2011-10-11,10.87,10.94,10.58,10.79,756800,6.88141709314707,6.9257316466448,6.69782822865648,6.83077188914967,1195453.76899074,0.0,1.0
2011-10-12,11.17,11.33,10.91,11.06,818000,7.07133660813733,7.17262701613213,6.90673969514577,7.0016994526409,1292126.29893556,0.0,1.0
2011-10-13,11.0,11.12,10.68,11.12,592400,6.96371554964285,7.03968335563895,6.76113473365324,7.03968335563895,935764.81600174,0.0,1.0
2011-10-14,11.14,11.22,10.68,11.12,402100,7.0523446566383,7.1029898606357,6.76113473365324,7.03968335563895,635163.795601452,0.0,1.0
2011-10-17,10.57,11.02,10.52,11.02,399100,6.69149757815681,6.9763768506422,6.65984432565843,6.9763768506422,630424.946094353,0.0,1.0
2011-10-18,11.12,11.27,10.52,10.63,739000,7.03968335563895,7.13464311313408,6.65984432565843,6.72948148115486,1167336.59524863,0.0,1.0
2011-10-19,11.05,11.28,10.96,11.1,646100,6.99536880214122,7.14097376363376,6.93839294764415,7.0270220546396,1020590.22217881,0.0,1.0
2011-10-20,11.23,11.33,10.87,11.08,535300,7.10932051113538,7.17262701613213,6.88141709314707,7.01436075364025,845568.71371663,0.0,1.0
2011-10-21,11.67,11.68,11.2,11.42,831500,7.38786913312109,7.39419978362077,7.09032855963635,7.22960287062921,1313451.1217175,0.0,1.0
2011-10-24,11.77,11.88,11.55,11.67,765800,7.45117563811785,7.52081279361428,7.31190132712499,7.38786913312109,1209670.31751204,0.0,1.0
2011-10-25,11.36,11.79,11.35,11.72,477000,7.19161896763116,7.4638369391172,7.18528831713148,7.41952238561947,753477.07162868,0.0,1.0
2011-10-26,11.76,11.85,11.38,11.54,483100,7.44484498761817,7.50182084211525,7.20428026863051,7.30557067662531,763112.732293115,0.0,1.0
2011-10-27,12.51,12.73,11.88,12.13,909300,7.91964377509382,8.05891808608668,7.52081279361428,7.67907905610616,1436345.28560159,0.0,1.0
2011-10-28,11.93,12.4,11.77,12.39,1286000,7.55246604611265,7.85000661959739,7.45117563811785,7.84367596909772,2031386.82204294,0.0,1.0
2011-10-31,11.35,11.84,11.31,11.72,702400,7.18528831713148,7.49549019161557,7.15996571513278,7.41952238561947,1109522.63126202,0.0,1.0
2011-11-01,11.12,11.53,10.93,10.93,849100,7.03968335563895,7.29924002612564,6.91940099614512,6.91940099614512,1341252.37215915,0.0,1.0
2011-11-02,11.75,11.75,11.32,11.35,933600,7.4385143371185,7.4385143371185,7.16629636563246,7.18528831713148,1474729.96660909,0.0,1.0
2011-11-03,12.21,12.23,11.4,11.92,771900,7.72972426010356,7.74238556110291,7.21694156962986,7.54613539561298,1219305.97817648,0.0,1.0
2011-11-04,12.21,12.26,11.91,12.06,570000,7.72972426010356,7.76137751260194,7.5398047451133,7.63476450260843,900381.406348738,0.0,1.0
2011-11-07,12.22,12.2845,11.89,12.13,421100,7.73605491060324,7.77688760632614,7.52714344411395,7.67907905610616,665176.509146409,0.0,1.0
2011-11-08,12.41,12.48,12.0299,12.32,649200,7.85633727009707,7.90065182359479,7.61570924460441,7.79936141559999,1025487.03333614,0.0,1.0
2011-11-09,11.65,12.19,11.63,11.98,607000,7.37520783212174,7.71706295910421,7.36254653112239,7.58411929861103,958827.216936288,0.0,1.0
2011-11-10,11.8,11.91,11.62,11.83,342700,7.47016758961687,7.5398047451133,7.35621588062272,7.4891595411159,541334.575360899,0.0,1.0
2011-11-11,12.02,12.19,11.875,11.94,333300,7.60944190060973,7.71706295910421,7.51764746836444,7.55879669661233,526486.180238657,0.0,1.0
2011-11-14,11.72,12.03,11.57,12.0,257100,7.41952238561947,7.6157725511094,7.32456262812434,7.59678059961038,406119.402758352,0.0,1.0
2011-11-15,12.01,12.04,11.51,11.62,356300,7.60311125011005,7.62210320160908,7.28657872512629,7.35621588062272,562817.35979308,0.0,1.0
2011-11-16,11.92,12.23,11.82,11.86,582700,7.54613539561298,7.74238556110291,7.48282889061622,7.50815149261492,920442.535928788,0.0,1.0
2011-11-17,11.81,12.24,11.75,11.88,474600,7.47649824011655,7.74871621160259,7.4385143371185,7.52081279361428,749685.992023001,0.0,1.0
2011-11-18,11.7,11.85,11.4,11.43,531300,7.40686108462012,7.50182084211525,7.21694156962986,7.23593352112889,839250.247707165,0.0,1.0
2011-11-21,11.31,11.7,11.15,11.51,417700,7.15996571513278,7.40686108462012,7.05867530713798,7.28657872512629,659805.813038365,0.0,1.0
2011-11-22,11.25,11.5,11.18,11.27,375300,7.12198181213473,7.28024807462661,7.077667258637,7.13464311313408,592830.073338037,0.0,1.0
2011-11-23,10.78,11.14,10.7,11.13,395200,6.82444123864999,7.0523446566383,6.77379603465259,7.04601400613863,624264.441735125,0.0,1.0
2011-11-25,10.7,10.99,10.67,10.75,133000,6.77379603465259,6.95738489914317,6.75480408315356,6.80544928715096,210088.994814705,0.0,1.0
2011-11-28,11.1,11.17,10.87,11.05,428700,7.0270220546396,7.07133660813733,6.88141709314707,6.99536880214122,677181.594564393,0.0,1.0
2011-11-29,11.16,11.23,10.99,11.1,343400,7.06500595763765,7.10932051113538,6.95738489914317,7.0270220546396,542440.306912555,0.0,1.0
2011-11-30,12.01,12.1,11.6,11.63,839400,7.60311125011005,7.66008710460713,7.34355457962337,7.36254653112239,1325930.09208619,0.0,1.0
2011-12-01,11.77,12.0,11.6,11.87,387300,7.45117563811785,7.59678059961038,7.34355457962337,7.5144821431146,611785.471366431,0.0,1.0
2011-12-02,11.88,12.28,11.73,11.95,360500,7.52081279361428,7.77403881360129,7.42585303611915,7.565127347112,569451.749103017,0.0,1.0
2011-12-05,12.14,12.25,11.817,12.09,322800,7.68540970660583,7.75504686210226,7.48092969546632,7.65375645410746,509900.206963812,0.0,1.0
2011-12-06,12.08,12.26,11.91,12.1,230900,7.64742580360778,7.76137751260194,7.5398047451133,7.66008710460713,364733.450396357,0.0,1.0
2011-12-07,12.3,12.36,11.72,12.01,265000,7.78670011460064,7.82468401759869,7.41952238561947,7.60311125011005,418598.373127045,0.0,1.0
2011-12-08,11.67,12.18,11.65,12.18,333900,7.38786913312109,7.71073230860453,7.37520783212174,7.71073230860453,527433.950140077,0.0,1.0
2011-12-09,11.96,12.04,11.58,11.76,360700,7.57145799761168,7.62210320160908,7.33089327862402,7.44484498761817,569767.672403491,0.0,1.0
2011-12-12,11.73,11.78,11.55,11.78,230200,7.42585303611915,7.45750628861752,7.31190132712499,7.45750628861752,363627.7188447,0.0,1.0
2011-12-13,11.51,12.05,11.44,11.83,264100,7.28657872512629,7.62843385210876,7.24226417162856,7.4891595411159,417176.718274915,0.0,1.0
2011-12-14,11.3,11.63,11.3,11.41,374000,7.15363506463311,7.36254653112239,7.15363506463311,7.22327222012954,590776.571884961,0.0,1.0
2011-12-15,11.7,11.75,11.42,11.52,341900,7.40686108462012,7.4385143371185,7.22960287062921,7.29290937562596,540070.882159006,0.0,1.0
2011-12-16,11.78,12.2,11.69,11.78,908700,7.45750628861752,7.72339360960388,7.40053043412044,7.45750628861752,1435397.51570017,0.0,1.0
2011-12-19,11.35,11.93,11.3,11.86,356200,7.18528831713148,7.55246604611265,7.15363506463311,7.50815149261492,562659.398142843,0.0,1.0
2011-12-20,11.91,11.96,11.56,11.56,447000,7.5398047451133,7.57145799761168,7.31823197762467,7.31823197762467,706088.576557694,0.0,1.0
2011-12-21,12.05,12.0625,11.74,11.92,379100,7.62843385210876,7.63634716523335,7.43218368661882,7.54613539561298,598832.616047029,0.0,1.0
2011-12-22,12.18,12.44,12.1,12.1,432500,7.71073230860453,7.87532922159609,7.66008710460713,7.66008710460713,683184.137273385,0.0,1.0
2011-12-23,12.07,12.3392,12.01,12.23,225900,7.64109515310811,7.81151626455937,7.60311125011005,7.74238556110291,356835.367884526,0.0,1.0
2011-12-27,12.28,12.29,11.95,11.98,195200,7.77403881360129,7.78036946410096,7.565127347112,7.58411929861103,308341.141261883,0.0,1.0
2011-12-28,11.99,12.31,11.98,12.28,309900,7.5904499491107,7.79303076510031,7.58411929861103,7.77403881360129,489523.154083288,0.0,1.0
2011-12-29,12.3,12.33,12.01,12.01,253800,7.78670011460064,7.80569206609966,7.60311125011005,7.60311125011005,400906.668300543,0.0,1.0
2011-12-30,12.03,12.34,12.01,12.25,330100,7.6157725511094,7.81202271659934,7.60311125011005,7.75504686210226,521431.407431085,0.0,1.0
2012-01-03,12.43,12.67,12.29,12.34,334500,7.86899857109642,8.02093418308863,7.78036946410096,7.81202271659934,528381.720041496,0.0,1.0
2012-01-04,12.53,12.55,12.12,12.3,262300,7.93230507609317,7.94496637709252,7.67274840560648,7.78670011460064,414333.408570656,0.0,1.0
2012-01-05,12.87,13.04,12.3,12.47,396200,8.14754719308213,8.25516825157661,7.78670011460064,7.89432117309512,625844.058237491,0.0,1.0
2012-01-06,12.69,12.93,12.49,12.74,312200,8.11589394058375,8.26938602456643,7.9879838705982,8.14787145808014,488155.467408072,0.13,1.0
2012-01-09,13.07,13.2,12.72,12.73,480500,8.35892307355632,8.44206461904693,8.13508045108159,8.14147595458087,751309.10342594,0.0,1.0
2012-01-10,13.01,13.46,12.98,13.25,777700,8.32055005256065,8.60834771002816,8.30136354206282,8.47404213654332,1216010.5925793,0.0,1.0
2012-01-11,13.1,13.26,12.8,12.94,284600,8.37810958405415,8.4804376400426,8.18624447907581,8.27578152806571,445000.147419402,0.0,1.0
2012-01-12,13.21,13.22,12.84,13.12,373000,8.44846012254621,8.45485562604549,8.21182649307293,8.39090059105271,583222.259267171,0.0,1.0
2012-01-13,13.03,13.14,12.91,12.96,254400,8.33334105955921,8.40369159805127,8.25659501756787,8.28857253506426,397779.471199915,0.0,1.0
2012-01-17,12.97,13.32,12.95,13.11,312100,8.29496803856354,8.51881066103827,8.28217703156498,8.38450508755343,487999.10755304,0.0,1.0
2012-01-18,13.37,13.38,12.9,12.99,629100,8.55078817853466,8.55718368203394,8.25019951406859,8.3077590455621,983659.848002619,0.0,1.0
2012-01-19,13.07,13.5,13.03,13.47,654200,8.35892307355632,8.63392972402527,8.33334105955921,8.61474321352744,1022906.1716155,0.0,1.0
2012-01-20,13.09,13.16,12.76,13.01,633900,8.37171408055487,8.41648260504982,8.1606624650787,8.32055005256065,991165.121044128,0.0,1.0
2012-01-23,12.95,13.27,12.91,13.02,304800,8.28217703156498,8.48683314354188,8.25659501756787,8.32694555605993,476584.838135747,0.0,1.0
2012-01-24,13.1,13.1,12.67,12.87,359000,8.37810958405415,8.37810958405415,8.1031029335852,8.23101300357076,561331.879562773,0.0,1.0
2012-01-25,13.08,13.37,13.005,13.05,456400,8.3653185770556,8.55078817853466,8.31735230081101,8.34613206655776,713626.378363369,0.0,1.0
2012-01-26,12.86,13.19,12.5,13.1,481800,8.22461750007148,8.43566911554765,7.99437937409747,8.37810958405415,753341.781541348,0.0,1.0
2012-01-27,13.44,13.45,12.5,12.5,505800,8.5955567030296,8.60195220652888,7.99437937409747,7.99437937409747,790868.146748888,0.0,1.0
2012-01-30,13.85,13.87,13.44,13.5,634200,8.8577723465,8.87056335349856,8.5955567030296,8.63392972402527,991634.200609222,0.0,1.0
2012-01-31,13.97,14.15,13.87,13.92,828000,8.93451838849134,9.04963745147834,8.87056335349856,8.90254087099495,1294659.5996601,0.0,1.0
2012-02-01,14.15,14.25,14.01,14.03,647800,9.04963745147834,9.11359248647112,8.96010040248845,8.972891409487,1012899.14089349,0.0,1.0
2012-02-02,14.38,14.4,14.03,14.12,467700,9.19673403196173,9.20952503896029,8.972891409487,9.03045094098051,731295.041981919,0.0,1.0
2012-02-03,14.8,14.98,14.66,14.67,585800,9.46534517893141,9.58046424191841,9.37580812994152,9.3822036334408,915956.030774018,0.0,1.0
2012-02-06,14.71,14.81,14.36,14.68,459700,9.40778564743791,9.47174068243069,9.18394302496318,9.38859913694007,718786.253579406,0.0,1.0
2012-02-07,14.68,14.83,14.55,14.67,280400,9.38859913694007,9.48453168942924,9.30545759144946,9.3822036334408,438433.033508083,0.0,1.0
2012-02-08,14.68,14.93,14.5,14.71,297900,9.38859913694007,9.54848672442202,9.27348007395307,9.40778564743791,465796.00813858,0.0,1.0
2012-02-09,14.6,14.79,14.49,14.7,227600,9.33743510894585,9.45894967543213,9.26708457045379,9.40139014393863,355875.030051496,0.0,1.0
2012-02-10,14.34,14.55,14.28,14.43,175900,9.17115201796462,9.30545759144946,9.13277899696895,9.22871154945812,275036.985000256,0.0,1.0
2012-02-13,14.56,14.68,14.4312,14.51,231700,9.31185309494874,9.38859913694007,9.22947900987804,9.27987557745235,362285.784107784,0.0,1.0
2012-02-14,14.4,14.53,14.025,14.45,573300,9.20952503896029,9.2926665844509,8.96969365773737,9.24150255645668,896411.048895091,0.0,1.0
2012-02-15,14.29,14.59,14.19,14.49,371900,9.13917450046823,9.33103960544657,9.07521946547545,9.26708457045379,581502.300861825,0.0,1.0
2012-02-16,14.61,14.74,14.2122,14.32,390400,9.34383061244513,9.42697215793574,9.08941748324385,9.15836101096607,610428.874042637,0.0,1.0
2012-02-17,14.56,14.68,14.41,14.59,351500,9.31185309494874,9.38859913694007,9.21592054245957,9.33103960544657,549604.890435417,0.0,1.0
2012-02-21,14.36,14.54,14.14,14.54,365700,9.18394302496318,9.29906208795018,9.04324194797906,9.29906208795018,571807.989849878,0.0,1.0
2012-02-22,13.9,14.29,13.89,14.29,387200,8.88974986399639,9.13917450046823,8.88335436049711,9.13917450046823,605425.358681632,0.0,1.0
2012-02-23,14.14,14.17,13.82,13.87,409100,9.04324194797906,9.0624284584769,8.83858583600217,8.87056335349856,639668.166933511,0.0,1.0
2012-02-24,13.97,14.16,13.92,14.16,180300,8.93451838849134,9.05603295497762,8.90254087099495,9.05603295497762,281916.818621638,0.0,1.0
2012-02-27,13.94,14.0,13.71,13.82,410300,8.9153318779935,8.95370489898917,8.76823529751011,8.83858583600217,641544.485193888,0.0,1.0
2012-02-28,13.91,14.05,13.76,13.96,319500,8.89614536749567,8.98568241648556,8.8002128150065,8.92812288499206,499569.736825365,0.0,1.0
2012-02-29,13.8,14.1,13.67,13.92,376400,8.82579482900361,9.01765993398195,8.742653283513,8.90254087099495,588538.494338239,0.0,1.0
2012-03-01,13.75,14.03,13.75,13.9,279300,8.79381731150722,8.972891409487,8.79381731150722,8.88974986399639,436713.075102737,0.0,1.0
2012-03-02,13.75,13.91,13.52,13.78,554600,8.79381731150722,8.89614536749567,8.64672073102383,8.81300382200505,867171.756004217,0.0,1.0
2012-03-05,13.9,13.93,13.57,13.67,298000,8.88974986399639,8.90893637449422,8.67869824852022,8.742653283513,465952.367993611,0.0,1.0
2012-03-06,13.53,13.72,13.37,13.7,440800,8.65311623452311,8.77463080100939,8.55078817853466,8.76183979401083,689234.240978469,0.0,1.0
2012-03-07,13.66,13.8,13.56,13.65,350700,8.73625778001372,8.82579482900361,8.67230274502094,8.72986227651444,548354.011595166,0.0,1.0
2012-03-08,13.97,14.0,13.65,13.79,392100,8.93451838849134,8.95370489898917,8.72986227651444,8.81939932550433,613086.991578171,0.0,1.0
2012-03-09,14.2,14.28,13.87,13.99,612700,9.08161496897473,9.13277899696895,8.87056335349856,8.94730939548989,958016.831777468,0.0,1.0
2012-03-12,14.23,14.3,14.08,14.16,465200,9.10080147947257,9.14557000396751,9.0048689269834,9.05603295497762,727386.045606133,0.0,1.0
2012-03-13,14.89,14.91,14.36,14.39,446800,9.52290471042491,9.53569571742347,9.18394302496318,9.20312953546101,698615.832280354,0.0,1.0
2012-03-14,14.88,15.07,14.67,14.86,301300,9.51650920692563,9.63802377341191,9.3822036334408,9.50371819992708,471112.243209648,0.0,1.0
2012-03-15,15.32,15.35,14.71,14.92,400800,9.79791136089387,9.8170978713917,9.40778564743791,9.54209122092274,626690.298965903,0.0,1.0
2012-03-16,15.5,15.73,15.11,15.3,1825600,9.91303042388087,10.0601270043643,9.66360578740903,9.78512035389531,2854505.51345348,0.0,1.0
2012-03-19,15.32,15.67,15.21,15.49,537800,9.79791136089387,10.0217539833686,9.72756082240181,9.90663492038159,840903.300358939,0.0,1.0
2012-03-20,15.14,15.35,15.06,15.14,298400,9.68279229790686,9.8170978713917,9.63162826991264,9.68279229790686,466577.807413737,0.0,1.0
2012-03-21,15.02,15.27,14.94,15.23,250900,9.60604625591552,9.76593384339747,9.5548822279213,9.74035182940036,392306.876273816,0.0,1.0
2012-03-22,14.78,14.84,14.58,14.84,306700,9.45255417193285,9.49092719292852,9.32464410194729,9.49092719292852,479555.675381344,0.0,1.0
2012-03-23,14.83,14.84,14.53,14.72,330800,9.48453168942924,9.49092719292852,9.2926665844509,9.41418115093719,517238.400443915,0.0,1.0
2012-03-26,15.17,15.22,14.82,14.98,275700,9.70197880840469,9.73395632590108,9.47813618592997,9.58046424191841,431084.120321606,0.0,1.0
2012-03-27,15.05,15.2501,15.03,15.15,290900,9.62523276641336,9.75320679143391,9.6124417594148,9.68918780140614,454850.818286381,0.0,1.0
2012-03-28,15.17,15.34,15.01,15.03,289600,9.70197880840469,9.81070236789242,9.59965075241625,9.6124417594148,452818.140170973,0.0,1.0
2012-03-29,15.12,15.2,14.7,15.09,243600,9.6700012909083,9.72116531890253,9.40139014393863,9.65081478041047,380892.606856522,0.0,1.0
2012-03-30,14.94,15.25,14.91,15.25,253300,9.5548822279213,9.75314283639892,9.53569571742347,9.75314283639892,396059.512794569,0.0,1.0
2012-04-02,15.19,15.19,14.68,14.87,255600,9.71476981540325,9.71476981540325,9.38859913694007,9.51011370342635,399655.789460292,0.0,1.0
2012-04-03,15.11,15.23,14.89,15.11,283800,9.66360578740903,9.74035182940036,9.52290471042491,9.66360578740903,443749.26857915,0.0,1.0
2012-04-04,14.85,15.02,14.65,14.89,330400,9.4973226964278,9.60604625591552,9.36941262644224,9.52290471042491,516612.961023789,0.0,1.0
2012-04-05,14.58,14.75,14.53,14.68,144400,9.40778564743791,9.51747862137923,9.3755230080434,9.47231092622692,223788.262073484,0.13,1.0
2012-04-09,14.29,14.42,14.22,14.36,228800,9.22066233894977,9.30454520137549,9.17549464379747,9.26583003410208,354589.711651061,0.0,1.0
2012-04-10,13.96,14.31,13.93,14.31,329100,9.00772891894604,9.23356739470758,8.98837133530933,9.23356739470758,510032.666540053,0.0,1.0
2012-04-11,14.37,14.37,14.05,14.14,270000,9.27228256198098,9.27228256198098,9.06580166985615,9.12387442076626,418440.656231585,0.0,1.0
2012-04-12,14.49,14.52,14.29,14.38,194100,9.3497128965278,9.3690704801645,9.22066233894977,9.27873508985989,300812.338424261,0.0,1.0
2012-04-13,14.0,14.42,13.93,14.39,296600,9.03353903046164,9.30454520137549,8.98837133530933,9.28518761773879,459664.809771437,0.0,1.0
2012-04-16,14.32,14.54,14.05,14.05,357900,9.24001992258648,9.3819755359223,9.06580166985615,9.06580166985615,554666.336538089,0.0,1.0
2012-04-17,14.71,14.78,14.45,14.49,237400,9.49166850986362,9.53683620501593,9.32390278501219,9.3497128965278,367917.821442141,0.0,1.0
2012-04-18,14.49,14.6685,14.49,14.61,278000,9.3497128965278,9.46489051916618,9.3497128965278,9.42714323107461,430838.897897705,0.0,1.0
2012-04-19,14.46,14.8,14.4,14.6,497400,9.3303553128911,9.54974126077374,9.29164014561769,9.42069070319571,770860.675591074,0.0,1.0
2012-04-20,14.93,15.22,14.82,15.21,484200,9.63362412319945,9.82074743168758,9.56264631653154,9.81429490380868,750403.576841975,0.0,1.0
2012-04-23,14.74,15.04,14.58,14.74,373900,9.51102609350033,9.70460192986736,9.40778564743791,9.51102609350033,579462.819870331,0.0,1.0
2012-04-24,15.16,15.25,14.82,14.82,329000,9.78203226441418,9.84010501532429,9.56264631653154,9.56264631653154,509877.688519227,0.0,1.0
2012-04-25,15.28,15.54,15.2,15.32,425000,9.85946259896099,10.0272283238124,9.80784237592978,9.8852727104766,658656.588512679,0.0,1.0
2012-04-26,15.25,15.35,15.16,15.21,196200,9.84010501532429,9.9046302941133,9.78203226441418,9.81429490380868,304066.876861618,0.0,1.0
2012-04-27,15.34,15.36,15.07,15.25,247600,9.8981777662344,9.9110828219922,9.72395951350407,9.84010501532429,383725.579566445,0.0,1.0
2012-04-30,14.9,15.31,14.87,15.28,336900,9.61426653956275,9.87882018259769,9.59490895592604,9.85946259896099,522120.952164521,0.0,1.0
2012-05-01,14.95,15.31,14.8,14.88,513300,9.64652917895725,9.87882018259769,9.54974126077374,9.60136148380495,795502.18090249,0.0,1.0
2012-05-02,14.95,15.01,14.68,14.8,218500,9.64652917895725,9.68524434623066,9.47231092622692,9.54974126077374,338626.97550593,0.0,1.0
2012-05-03,14.76,15.01,14.665,14.91,284000,9.52393114925813,9.68524434623066,9.46263213440857,9.62071906744165,440137.579147296,0.0,1.0
2012-05-04,14.49,14.7,14.4,14.64,438500,9.3497128965278,9.48521598198472,9.29164014561769,9.44650081471132,679578.621324258,0.0,1.0
2012-05-07,14.7,14.87,14.45,14.47,256000,9.48521598198472,9.59490895592604,9.32390278501219,9.33680784077,396743.733315873,0.0,1.0
2012-05-08,14.85,14.89,14.58,14.61,233400,9.58200390016824,9.60781401168385,9.40778564743791,9.42714323107461,361718.700609081,0.0,1.0
2012-05-09,14.55,14.69,14.38,14.62,276000,9.38842806380121,9.47876345410582,9.27873508985989,9.43359575895351,427739.337481175,0.0,1.0
2012-05-10,14.86,14.86,14.65,14.65,163000,9.58845642804714,9.58845642804714,9.45295334259022,9.45295334259022,252614.173947216,0.0,1.0
2012-05-11,14.64,14.88,14.53,14.66,250900,9.44650081471132,9.60136148380495,9.3755230080434,9.45940587046912,388839.85425372,0.0,1.0
2012-05-14,14.4,14.55,14.36,14.49,229000,9.29164014561769,9.38842806380121,9.26583003410208,9.3497128965278,354899.667692714,0.0,1.0
2012-05-15,14.41,14.58,14.32,14.41,159000,9.29809267349659,9.40778564743791,9.24001992258648,9.29809267349659,246415.053114155,0.0,1.0
2012-05-16,14.25,14.596,14.23,14.46,144300,9.19485222743417,9.41810969204415,9.18194717167637,9.3303553128911,223633.284052658,0.0,1.0
2012-05-17,14.23,14.37,14.08,14.24,347800,9.18194717167637,9.27228256198098,9.08515925349285,9.18839969955527,539013.556434611,0.0,1.0
2012-05-18,14.07,14.34,14.01,14.19,217100,9.07870672561395,9.25292497834428,9.03999155834054,9.15613706016076,336457.283214359,0.0,1.0
2012-05-21,14.24,14.4,14.05,14.12,249300,9.18839969955527,9.29164014561769,9.06580166985615,9.11096936500845,386360.205920496,0.0,1.0
2012-05-22,14.12,14.48,13.9901,14.21,291000,9.11096936500845,9.3432603686489,9.02715102786153,9.16904211591857,450986.040605152,0.0,1.0
2012-05-23,14.31,14.32,13.91,14.02,194000,9.23356739470758,9.24001992258648,8.97546627955153,9.04644408621944,300657.360403435,0.0,1.0
2012-05-24,14.49,14.49,14.06,14.33,212400,9.3497128965278,9.3497128965278,9.07225419773505,9.24647245046538,329173.316235513,0.0,1.0
2012-05-25,14.39,14.5,14.27,14.49,166100,9.28518761773879,9.3561654244067,9.20775728319197,9.3497128965278,257418.492592838,0.0,1.0
2012-05-29,14.56,14.58,14.31,14.45,196800,9.39488059168011,9.40778564743791,9.23356739470758,9.32390278501219,304996.744986577,0.0,1.0
2012-05-30,14.23,14.45,14.1301,14.35,173500,9.18194717167637,9.32390278501219,9.11748641816614,9.25937750622318,268886.866134,0.0,1.0
2012-05-31,14.35,14.48,14.02,14.22,267800,9.25937750622318,9.3432603686489,9.04644408621944,9.17549464379747,415031.139773401,0.0,1.0
2012-06-01,13.8,14.07,13.8,13.98,415200,8.90448847288362,9.07870672561395,8.90448847288362,9.02063397470384,643468.742471681,0.0,1.0
2012-06-04,13.66,13.95,13.62,13.84,294700,8.814153082579,9.00127639106713,8.7883429710634,8.93029858439922,456720.227375733,0.0,1.0
2012-06-05,13.75,13.83,13.62,13.62,273800,8.87222583348911,8.92384605652032,8.7883429710634,8.7883429710634,424329.821022992,0.0,1.0
2012-06-06,14.07,14.11,13.76,13.81,250300,9.07870672561395,9.10451683712955,8.87867836136801,8.91094100076252,387909.986128761,0.0,1.0
2012-06-07,14.21,14.42,14.12,14.26,311500,9.16904211591857,9.30454520137549,9.11096936500845,9.20130475531307,482756.534874587,0.0,1.0
2012-06-08,14.57,14.64,14.09,14.16,190800,9.40133311955901,9.44650081471132,9.09161178137175,9.13677947652406,295698.063736986,0.0,1.0
2012-06-11,14.27,14.79,14.25,14.78,307700,9.20775728319197,9.54328873289483,9.19485222743417,9.53683620501593,476867.37008318,0.0,1.0
2012-06-12,14.5,14.5,14.18,14.36,186400,9.3561654244067,9.3561654244067,9.14968453228186,9.26583003410208,288879.03082062,0.0,1.0
2012-06-13,14.38,14.72,14.3,14.43,207300,9.27873508985989,9.49812103774252,9.22711486682868,9.31099772925439,321269.437173361,0.0,1.0
2012-06-14,14.73,14.76,14.34,14.39,190500,9.50457356562143,9.52393114925813,9.25292497834428,9.28518761773879,295233.129674507,0.0,1.0
2012-06-15,14.91,15.0,14.62,14.68,766400,9.62071906744165,9.67879181835176,9.43359575895351,9.47231092622692,1187751.55161439,0.0,1.0
2012-06-18,14.71,14.95,14.69,14.84,255500,9.49166850986362,9.64652917895725,9.47876345410582,9.57555137228934,395968.84321174,0.0,1.0
2012-06-19,14.99,15.05,14.69,14.75,322600,9.67233929047286,9.71105445774626,9.47876345410582,9.51747862137923,499959.09518633,0.0,1.0
2012-06-20,15.0,15.1,14.76,15.02,285800,9.67879181835176,9.74331709714077,9.52393114925813,9.69169687410956,442927.183522173,0.0,1.0
2012-06-21,14.54,15.08,14.52,14.98,372100,9.3819755359223,9.73041204138297,9.3690704801645,9.66588676259396,576673.215495454,0.0,1.0
2012-06-22,14.93,14.99,14.6,14.68,374500,9.63362412319945,9.67233929047286,9.42069070319571,9.47231092622692,580392.68799529,0.0,1.0
2012-06-25,14.63,14.71,14.51,14.66,204600,9.44004828683241,9.49166850986362,9.3626179522856,9.45940587046912,317085.030611045,0.0,1.0
2012-06-26,14.77,14.9,14.58,14.68,251400,9.53038367713703,9.61426653956275,9.40778564743791,9.47231092622692,389614.744357853,0.0,1.0
2012-06-27,15.05,15.06,14.65,14.82,207400,9.71105445774626,9.71750698562517,9.45295334259022,9.56264631653154,321424.415194188,0.0,1.0
2012-06-28,15.1,15.12,14.78,14.86,247100,9.74331709714077,9.75622215289857,9.53683620501593,9.58845642804714,382950.689462313,0.0,1.0
2012-06-29,15.46,15.5,15.33,15.41,336400,9.97560810078121,10.0014182122968,9.8917252383555,9.94334546138671,521346.062060389,0.0,1.0
2012-07-02,15.57,15.57,15.25,15.5,481000,10.0465859074491,10.0465859074491,9.84010501532429,10.0014182122968,745444.280175528,0.0,1.0
2012-07-03,15.78,15.78,15.4212,15.53,126800,10.182088992906,10.182088992906,9.95057229261108,10.0207757959335,196512.130408019,0.0,1.0
2012-07-05,15.6,15.74,15.49,15.66,469100,10.0659434910858,10.1562788813904,9.99496568441791,10.1046586583592,727001.895697173,0.0,1.0
2012-07-06,15.38,15.5,15.21,15.24,196700,10.0078707401757,10.0859555573943,9.89725058244946,9.91677178675409,302286.678009881,0.13,1.0
2012-07-09,15.4,15.42,15.27,15.38,313700,10.0208848763788,10.0338990125819,9.93629299105873,10.0078707401757,482091.158574985,0.0,1.0
2012-07-10,15.45,15.67,15.34,15.5,339900,10.0534202168865,10.1965757151205,9.98184246776954,10.0859555573943,522355.067898112,0.0,1.0
2012-07-11,15.46,15.58,15.37,15.46,303200,10.0599272849881,10.1380121022066,10.0013636720742,10.0599272849881,465954.859037089,0.0,1.0
2012-07-12,15.38,15.46,15.3,15.38,370100,10.0078707401757,10.0599272849881,9.95581419536336,10.0078707401757,568766.138949959,0.0,1.0
2012-07-13,15.61,15.66,15.38,15.38,589700,10.1575333065112,10.190068647019,10.0078707401757,10.0078707401757,906245.317856773,0.0,1.0
2012-07-16,15.65,15.72,15.5,15.5,262600,10.1835615789174,10.2291110556282,10.0859555573943,10.0859555573943,403561.167490568,0.0,1.0
2012-07-17,15.99,16.04,15.6,15.69,312200,10.4048018943699,10.4373372348777,10.1510262384097,10.2095898513236,479785.972926716,0.0,1.0
2012-07-18,16.0,16.18,15.86,15.96,551500,10.4113089624715,10.5284361882993,10.3202100090499,10.3852806900653,847539.923347477,0.0,1.0
2012-07-19,15.78,16.03,15.68,16.02,328500,10.2681534642375,10.4308301667761,10.2030827832221,10.4243230986746,504835.656971254,0.0,1.0
2012-07-20,15.71,15.82,15.55,15.62,257600,10.2226039875267,10.2941817366437,10.118490897902,10.1640403746128,395877.215329665,0.0,1.0
2012-07-23,15.54,15.68,15.3714,15.5,248400,10.1119838298004,10.2030827832221,10.0022746616084,10.0859555573943,381738.743353607,0.0,1.0
2012-07-24,15.58,15.7,15.45,15.65,427900,10.1380121022066,10.2160969194251,10.0534202168865,10.1835615789174,657592.625929984,0.0,1.0
2012-07-25,15.62,15.75,15.5,15.72,676100,10.1640403746128,10.2486322599329,10.0859555573943,10.2291110556282,1039024.01119715,0.0,1.0
2012-07-26,15.55,15.91,15.52,15.8,352400,10.118490897902,10.3527453495576,10.0989696935973,10.2811676004406,541564.948300364,0.0,1.0
2012-07-27,15.38,15.7,15.02,15.7,735800,10.0078707401757,10.2160969194251,9.77361628852011,10.2160969194251,1130770.39999832,0.0,1.0
2012-07-30,15.23,15.5,15.18,15.44,232400,9.91026471865255,10.0859555573943,9.87772937814482,10.046913148785,357150.09643872,0.0,1.0
2012-07-31,15.17,15.29,15.15,15.22,282700,9.87122231004328,9.94930712726182,9.85820817384019,9.903757650551,434450.655177393,0.0,1.0
2012-08-01,15.06,15.29,15.01,15.23,347100,9.79964456092629,9.94930712726182,9.76710922041856,9.91026471865255,533419.959009809,0.0,1.0
2012-08-02,14.93,15.12,14.67,14.86,360000,9.71505267560621,9.83868696953556,9.54586890496605,9.6695031988954,553244.555584936,0.0,1.0
2012-08-03,15.21,15.29,14.92,15.02,372000,9.89725058244946,9.94930712726182,9.70854560750466,9.77361628852011,571686.0407711,0.0,1.0
2012-08-06,15.11,15.29,15.09,15.24,220800,9.83217990143401,9.94930712726182,9.81916576523092,9.91677178675409,339323.327425427,0.0,1.0
2012-08-07,15.21,15.29,15.01,15.17,284600,9.89725058244946,9.94930712726182,9.76710922041856,9.87122231004328,437370.556998535,0.0,1.0
2012-08-08,15.24,15.336,15.13,15.18,263600,9.91677178675409,9.97923964052892,9.8451940376371,9.87772937814482,405097.957922748,0.0,1.0
2012-08-09,15.2,15.29,15.17,15.17,160400,9.89074351434791,9.94930712726182,9.87122231004328,9.87122231004328,246501.185321733,0.0,1.0
2012-08-10,15.16,15.23,15.06,15.06,207100,9.86471524194174,9.91026471865255,9.79964456092629,9.79964456092629,318269.298504556,0.0,1.0
2012-08-13,15.19,15.21,14.99,15.11,180500,9.88423644624637,9.89725058244946,9.75409508421548,9.83217990143401,277390.673008558,0.0,1.0
2012-08-14,15.18,15.26,15.115,15.23,316000,9.87772937814482,9.92978592295718,9.83543343548478,9.91026471865255,485625.776569,0.0,1.0
2012-08-15,15.25,15.33,15.13,15.13,247500,9.92327885485564,9.975335399668,9.8451940376371,9.8451940376371,380355.631964643,0.0,1.0
2012-08-16,15.17,15.28,15.05,15.25,239100,9.87122231004328,9.94280005916027,9.79313749282474,9.92327885485564,367446.592334328,0.0,1.0
2012-08-17,15.4,15.4,15.1,15.13,206900,10.0208848763788,10.0208848763788,9.82567283333247,9.8451940376371,317961.94041812,0.0,1.0
2012-08-20,15.55,15.61,15.34,15.39,140400,10.118490897902,10.1575333065112,9.98184246776954,10.0143778082773,215765.376678125,0.0,1.0
2012-08-21,15.61,15.88,15.55,15.56,177200,10.1575333065112,10.333224145253,10.118490897902,10.1249979660035,272319.264582364,0.0,1.0
2012-08-22,15.48,15.68,15.21,15.62,130300,10.0729414211912,10.2030827832221,9.89725058244946,10.1640403746128,200243.793313103,0.0,1.0
2012-08-23,15.1,15.45,15.09,15.42,149200,9.82567283333247,10.0534202168865,9.81916576523092,10.0338990125819,229289.132481312,0.0,1.0
2012-08-24,15.2,15.32,15.09,15.11,111100,9.89074351434791,9.96882833156645,9.81916576523092,9.83217990143401,170737.41701524,0.0,1.0
2012-08-27,15.27,15.4,15.21,15.23,128200,9.93629299105873,10.0208848763788,9.89725058244946,9.91026471865255,197016.533405524,0.0,1.0
2012-08-28,15.47,15.48,15.1668,15.24,210100,10.0664343530896,10.0729414211912,9.86914004825079,9.91677178675409,322879.669801098,0.0,1.0
2012-08-29,15.57,15.675,15.45,15.47,185100,10.1315050341051,10.1998292491713,10.0534202168865,10.0664343530896,284459.908996587,0.0,1.0
2012-08-30,15.47,15.5,15.33,15.46,108500,10.0664343530896,10.0859555573943,9.975335399668,10.0599272849881,166741.761891571,0.0,1.0
2012-08-31,15.41,15.59,15.3501,15.59,189200,10.0273919444804,10.1445191703082,9.9884146065521,10.1445191703082,290760.749768526,0.0,1.0
2012-09-04,15.57,15.57,15.24,15.38,266300,10.1315050341051,10.1315050341051,9.91677178675409,10.0078707401757,409247.292089633,0.0,1.0
2012-09-05,15.51,15.63,15.3201,15.63,225300,10.0924626254958,10.1705474427143,9.96889340224747,10.1705474427143,346238.884370239,0.0,1.0
2012-09-06,15.86,15.97,15.58,15.62,248500,10.3202100090499,10.3917877581669,10.1380121022066,10.1640403746128,381892.422396822,0.0,1.0
2012-09-07,15.81,15.91,15.72,15.9,267200,10.2876746685421,10.3527453495576,10.2291110556282,10.346238281456,410630.403478599,0.0,1.0
2012-09-10,15.56,15.8,15.55,15.74,220800,10.1249979660035,10.2811676004406,10.118490897902,10.2421251918313,339323.327425428,0.0,1.0
2012-09-11,15.73,15.78,15.56,15.56,146800,10.2356181237298,10.2681534642375,10.1249979660035,10.1249979660035,225600.835444079,0.0,1.0
2012-09-12,15.77,15.83,15.67,15.74,212200,10.261646396136,10.3006888047452,10.1965757151205,10.2421251918313,326106.929708675,0.0,1.0
2012-09-13,15.85,15.97,15.51,15.74,285200,10.3137029409483,10.3917877581669,10.0924626254958,10.2421251918313,438292.631257845,0.0,1.0
2012-09-14,16.1,16.23,15.785,15.94,310100,10.4763796434869,10.560971528807,10.2714069982883,10.3722665538622,476558.713019137,0.0,1.0
2012-09-17,16.1,16.12,15.81,16.01,179500,10.4763796434869,10.48939377969,10.2876746685421,10.417816030573,275853.882576379,0.0,1.0
2012-09-18,16.13,16.19,15.99,16.03,204600,10.4959008477916,10.5349432564008,10.4048018943699,10.4308301667761,314427.322424104,0.0,1.0
2012-09-19,16.17,16.32,16.03,16.12,165700,10.5219291201977,10.6195351417209,10.4308301667761,10.48939377969,254646.17461229,0.0,1.0
2012-09-20,16.09,16.22,15.97,16.08,123400,10.4698725753854,10.5544644607055,10.3917877581669,10.4633655072838,189639.939331058,0.0,1.0
2012-09-21,15.96,16.33,15.96,16.23,486600,10.3852806900653,10.6260422098225,10.3852806900653,10.560971528807,747802.224298973,0.0,1.0
2012-09-24,15.96,16.07,15.84,15.93,232100,10.3852806900653,10.4568584391823,10.3071958728468,10.3657594857607,356689.059309066,0.0,1.0
2012-09-25,15.67,16.06,15.62,16.02,325700,10.1965757151205,10.4503513710808,10.1640403746128,10.4243230986746,500532.64376115,0.0,1.0
2012-09-26,15.6,15.74,15.5,15.7,262600,10.1510262384097,10.2421251918313,10.0859555573943,10.2160969194251,403561.167490567,0.0,1.0
2012-09-27,15.64,15.71,15.57,15.69,235600,10.1770545108159,10.2226039875267,10.1315050341051,10.2095898513236,362067.825821696,0.0,1.0
2012-09-28,15.59,15.83,15.42,15.53,379500,10.1445191703082,10.3006888047452,10.0338990125819,10.1054767616989,583211.969012451,0.0,1.0
2012-10-01,15.47,15.79,15.38,15.62,253700,10.0664343530896,10.2746605323391,10.0078707401757,10.1640403746128,389883.732644163,0.0,1.0
2012-10-02,15.41,15.598,15.3,15.58,210000,10.0273919444804,10.1497248247894,9.95581419536336,10.1380121022066,322725.990757878,0.0,1.0
2012-10-03,15.4,15.68,15.36,15.47,259400,10.0208848763788,10.2030827832221,9.99485660397263,10.0664343530896,398643.43810759,0.0,1.0
2012-10-04,15.53,15.53,15.28,15.32,266000,10.190068647019,10.190068647019,10.0260301948776,10.0522763472203,405392.754759162,0.13,1.0
2012-10-05,15.48,15.74,15.46,15.63,266500,10.1572609565907,10.3278609468177,10.1441378804194,10.2556840278755,406154.771215478,0.0,1.0
2012-10-08,15.45,15.52,15.34,15.36,331600,10.1375763423337,10.1835071089333,10.0653994233916,10.0785224995629,505369.313827591,0.0,1.0
2012-10-09,15.21,15.57,15.2,15.5,174200,9.98009942827808,10.2163147993616,9.97353789019242,10.170384032762,265486.533379873,0.0,1.0
2012-10-10,15.27,15.36,15.21,15.21,238200,10.019468656792,10.0785224995629,9.98009942827808,9.98009942827808,363024.639788093,0.0,1.0
2012-10-11,15.24,15.455,15.19,15.43,147500,9.99978404253504,10.1408571113766,9.96697635210677,10.1244532661624,224794.854612694,0.0,1.0
2012-10-12,14.8,15.31,14.775,15.2,218100,9.71107636676631,10.0457148091346,9.69467252155218,9.97353789019242,332391.578244261,0.0,1.0
2012-10-15,14.78,14.83,14.66,14.81,319700,9.697953290595,9.73076098102327,9.61921483356717,9.71763790485196,487233.32216731,0.0,1.0
2012-10-16,14.44,14.8,14.38,14.8,501400,9.4748609956828,9.71107636676631,9.43549176716889,9.71107636676631,764150.102391897,0.0,1.0
2012-10-17,14.9401,14.99,14.5,14.5,414200,9.80300351534631,9.83574559039372,9.51423022419672,9.51423022419672,631254.432410697,0.0,1.0
2012-10-18,14.9205,15.11,14.8401,14.98,262900,9.79014290069843,9.91448404742155,9.73738813448978,9.82918405230806,400668.252730015,0.0,1.0
2012-10-19,14.8502,15.14,14.7,14.82,381200,9.74401528795629,9.93416866167851,9.64546098590978,9.72419944293762,580961.346293958,0.0,1.0
2012-10-22,14.92,14.95,14.76,14.8,156400,9.78981482379414,9.8094994380511,9.6848302144237,9.71107636676631,238358.747535087,0.0,1.0
2012-10-23,14.87,14.92,14.58,14.8,168600,9.75700713336588,9.78981482379414,9.56672252888194,9.71107636676631,256951.949069154,0.0,1.0
2012-10-24,14.83,15.02,14.78,14.91,173100,9.73076098102327,9.85543020465067,9.697953290595,9.78325328570849,263810.097175982,0.0,1.0
2012-10-25,14.9,15.03,14.8,15.01,140300,9.77669174762284,9.86199174273633,9.71107636676631,9.84886866656502,213821.817641769,0.0,1.0
2012-10-26,14.56,15.1063,14.45,14.85,209900,9.55359945271064,9.91205627832986,9.48142253376846,9.74388405719457,319894.508360708,0.0,1.0
2012-10-31,14.5192,14.64,14.415,14.53,367900,9.52682837732118,9.60609175739586,9.45845715046867,9.53391483845368,560691.708556,0.0,1.0
2012-11-01,14.5195,14.82,14.38,14.54,350200,9.52702522346375,9.72419944293762,9.43549176716889,9.54047637653933,533716.326002477,0.0,1.0
2012-11-02,14.3281,14.6852,14.3,14.59,218100,9.40143738450435,9.63574990954301,9.38299946248366,9.5732840669676,332391.578244261,0.0,1.0
2012-11-05,14.27,14.6743,14.11,14.3,275800,9.3633148482267,9.62859783302965,9.25833023885626,9.38299946248366,420328.277302922,0.0,1.0
2012-11-06,14.52,14.57,14.34,14.34,165700,9.52735330036803,9.56016099079629,9.40924561482628,9.40924561482628,252532.253622531,0.0,1.0
2012-11-07,13.98,14.3793,13.98,14.35,446800,9.17303024374277,9.43503245950289,9.17303024374277,9.41580715291193,680937.905362384,0.0,1.0
2012-11-08,13.81,14.11,13.8,14.0,291500,9.06148409628667,9.25833023885626,9.05492255820102,9.18615331991408,444255.594031188,0.0,1.0
2012-11-09,13.89,14.05,13.71,13.73,264800,9.11397640097189,9.21896101034234,8.99586871543014,9.00899179160145,403563.915264009,0.0,1.0
2012-11-12,13.78,13.91,13.6955,13.91,189700,9.04179948202971,9.1270994771432,8.98635448520595,9.1270994771432,289109.043525614,0.0,1.0
2012-11-13,13.53,13.78,13.51,13.72,224700,8.87776102988839,9.04179948202971,8.86463795371708,9.0024302535158,342450.195467609,0.0,1.0
2012-11-14,13.5,13.61,13.49,13.54,423600,8.85807641563143,8.93025333457361,8.85151487754578,8.88432256797404,645580.341789404,0.0,1.0
2012-11-15,13.43,13.56,13.25,13.54,298500,8.81214564903186,8.89744564414535,8.69403796349011,8.88432256797404,454923.824419587,0.0,1.0
2012-11-16,13.58,13.61,13.25,13.41,409200,8.91056872031665,8.93025333457361,8.69403796349011,8.79902257286055,623634.267847555,0.0,1.0
2012-11-19,13.8,13.81,13.65,13.68,241000,9.05492255820102,9.06148409628667,8.95649948691622,8.97618410117318,367291.931943452,0.0,1.0
2012-11-20,14.06,14.12,13.671,13.79,264600,9.22552254842799,9.26489177694191,8.97027871689609,9.04836102011537,403259.108681484,0.0,1.0
2012-11-21,14.08,14.28,13.26,14.13,149600,9.2386456245993,9.36987638631236,8.70059950157576,9.27145331502756,227995.323729214,0.0,1.0
2012-11-23,14.46,14.47,13.5475,14.1,121600,9.48798407185411,9.49454560993976,8.88924372153828,9.2517687007706,185322.402175617,0.0,1.0
2012-11-26,14.35,14.45,14.23,14.45,224100,9.41580715291193,9.48142253376846,9.33706869588409,9.48142253376846,341535.775720032,0.0,1.0
2012-11-27,14.25,14.44,14.24,14.37,136500,9.3501917720554,9.4748609956828,9.34363023396975,9.42893022908323,208030.492573781,0.0,1.0
2012-11-28,14.39,14.47,14.13,14.25,246400,9.44205330525454,9.49454560993976,9.27145331502756,9.3501917720554,375521.709671646,0.0,1.0
2012-11-29,14.52,14.6,14.41,14.51,177000,9.52735330036803,9.57984560505325,9.45517638142585,9.52079176228238,269753.825535233,0.0,1.0
2012-11-30,14.53,14.61,14.41,14.6,273400,9.53391483845368,9.5864071431389,9.45517638142585,9.57984560505325,416670.598312614,0.0,1.0
2012-12-03,14.5301,14.7,14.46,14.65,140300,9.53398045383454,9.64546098590978,9.48798407185411,9.61265329548152,213821.817641769,0.0,1.0
2012-12-04,14.55,14.63,14.36,14.57,141800,9.54703791462499,9.59953021931021,9.42236869099758,9.56016099079629,216107.867010712,0.0,1.0
2012-12-05,14.58,14.69,14.47,14.59,144000,9.56672252888194,9.63889944782413,9.49454560993976,9.5732840669676,219460.739418494,0.0,1.0
2012-12-06,14.54,14.64,14.455,14.54,181100,9.54047637653933,9.60609175739586,9.48470330281128,9.54047637653933,276002.360477009,0.0,1.0
2012-12-07,14.33,14.51,14.26,14.51,195000,9.49454560993976,9.61380717377711,9.44816611289191,9.61380717377711,294311.082888961,0.14,1.0
2012-12-10,14.4,14.445,14.25,14.33,235200,9.54092510698762,9.57074049794696,9.4415404704565,9.49454560993976,354984.444592223,0.0,1.0
2012-12-11,14.6,14.62,14.33,14.53,275900,9.67343795569578,9.6866892405666,9.49454560993976,9.62705845864792,416412.450097765,0.0,1.0
2012-12-12,14.56,14.79,14.44,14.58,398700,9.64693538595415,9.79932516196853,9.56742767672925,9.66018667082497,601752.967937583,0.0,1.0
2012-12-13,14.4,14.68,14.38,14.55,215700,9.54092510698762,9.72644309517905,9.5276738221168,9.64030974351874,325553.336303327,0.0,1.0
2012-12-14,14.35,14.48,14.26,14.34,306800,9.50779689481058,9.59393024647088,9.44816611289191,9.50117125237517,463049.437078632,0.0,1.0
2012-12-17,14.85,14.86,14.33,14.42,299800,9.83907901658098,9.84570465901639,9.49454560993976,9.55417639185844,452484.42384672,0.0,1.0
2012-12-18,14.84,14.95,14.59,14.91,454300,9.83245337414558,9.90533544093506,9.66681231326037,9.87883287119343,685669.35875105,0.0,1.0
2012-12-19,14.9,14.99,14.65,14.84,251600,9.87220722875803,9.9318380106767,9.70656616787282,9.83245337414558,379736.761306987,0.0,1.0
2012-12-20,15.0,15.06,14.9,14.96,342700,9.93846365311211,9.97821750772455,9.87220722875803,9.91196108337047,517232.862082291,0.0,1.0
2012-12-21,14.91,15.0,14.47,14.65,1261600,9.87883287119343,9.93846365311211,9.58730460403548,9.70656616787282,1904117.24191135,0.0,1.0
2012-12-24,14.93,15.0,14.565,14.96,72700,9.89208415606425,9.93846365311211,9.65024820717185,9.91196108337047,109725.208851423,0.0,1.0
2012-12-26,14.6995,14.94,14.65,14.94,186400,9.73936309792809,9.89870979849966,9.70656616787282,9.89870979849966,281331.209489755,0.0,1.0
2012-12-27,14.58,14.71,14.33,14.68,267600,9.66018667082497,9.74632002248527,9.49454560993976,9.72644309517905,403885.362979927,0.0,1.0
2012-12-28,14.5097,14.7,14.43,14.49,183500,9.61360840450405,9.73969438004986,9.56080203429384,9.60055588890629,276954.275436535,0.0,1.0
2012-12-31,14.71,14.74,14.43,14.56,242300,9.74632002248527,9.7661969497915,9.56080203429384,9.64693538595415,365700.386584591,0.0,1.0
2013-01-02,15.19,15.26,14.76,15.0,608600,10.0643508593849,10.1107303564327,9.77944823466231,9.93846365311211,918552.436134465,0.0,1.0
2013-01-03,15.2,15.25,15.07,15.25,269900,10.0709765018203,10.1041047139973,9.98484315015996,10.1041047139973,407356.724470411,0.0,1.0
2013-01-04,15.29,15.37,15.11,15.3,237900,10.1306072837389,10.1836124232222,10.0113457199016,10.1372329261743,359059.521124533,0.0,1.0
2013-01-07,15.2696,15.29,15.07,15.19,134100,10.1170909731707,10.1306072837389,9.98484315015996,10.0643508593849,202395.467771332,0.0,1.0
2013-01-08,15.21,15.28,15.06,15.27,170500,10.0776021442557,10.1239816413035,9.97821750772455,10.1173559988681,257333.53657727,0.0,1.0
2013-01-09,15.28,15.38,15.1101,15.21,203900,10.1239816413035,10.1902380656576,10.0114119763259,10.0776021442557,307743.742569535,0.0,1.0
2013-01-10,15.31,15.34,15.16,15.32,278400,10.1438585686098,10.163735495916,10.0444739320786,10.1504842110452,420185.66910916,0.0,1.0
2013-01-11,15.21,15.38,15.01,15.34,201800,10.0776021442557,10.1902380656576,9.94508929554751,10.163735495916,304574.23859996,0.0,1.0
2013-01-14,15.29,15.35,15.08,15.2,134100,10.1306072837389,10.1703611383514,9.99146879259537,10.0709765018203,202395.467771332,0.0,1.0
2013-01-15,15.26,15.27,15.07,15.19,219000,10.1107303564327,10.1173559988681,9.98484315015996,10.0643508593849,330533.985398372,0.0,1.0
2013-01-16,15.27,15.31,15.15,15.2,176600,10.1173559988681,10.1438585686098,10.0378482896432,10.0709765018203,266540.19096508,0.0,1.0
2013-01-17,15.47,15.495,15.29,15.29,204200,10.2498688475763,10.2664329536648,10.1306072837389,10.1306072837389,308196.528850901,0.0,1.0
2013-01-18,15.48,15.5,15.32,15.49,161100,10.2564944900117,10.2697457748825,10.1504842110452,10.2631201324471,243146.233094418,0.0,1.0
2013-01-22,15.48,15.62,15.43,15.43,303100,10.2564944900117,10.3492534841074,10.2233662778347,10.2233662778347,457465.072941764,0.0,1.0
2013-01-23,15.31,15.5,15.24,15.42,268900,10.1438585686098,10.2697457748825,10.0974790715619,10.2167406353992,405847.436865852,0.0,1.0
2013-01-24,15.34,15.55,15.14,15.29,325500,10.163735495916,10.3028739870595,10.0312226472078,10.1306072837389,491273.11528388,0.0,1.0
2013-01-25,15.42,15.61,15.12,15.43,330400,10.2167406353992,10.342627841672,10.017971362337,10.2233662778347,498668.624546221,0.0,1.0
2013-01-28,15.72,15.75,15.45,15.47,364600,10.4155099084615,10.4353868357677,10.2366175627055,10.2498688475763,550286.260622128,0.0,1.0
2013-01-29,15.72,15.8,15.55,15.69,237500,10.4155099084615,10.4685150479448,10.3028739870595,10.3956329811553,358455.806082708,0.0,1.0
2013-01-30,15.67,15.85,15.54,15.75,331300,10.3823816962844,10.5016432601218,10.2962483446241,10.4353868357677,500026.983390324,0.0,1.0
2013-01-31,15.58,15.81,15.5422,15.68,348700,10.3227509143658,10.4751406903802,10.2977059859599,10.3890073387199,526288.587709643,0.0,1.0
2013-02-01,15.7,15.79,15.44,15.61,480400,10.4022586235907,10.4618894055093,10.2299919202701,10.342627841672,725061.765230032,0.0,1.0
2013-02-04,15.69,15.8,15.5,15.6,392200,10.3956329811553,10.4685150479448,10.2697457748825,10.3360021992366,591942.598507949,0.0,1.0
2013-02-05,15.85,15.92,15.56,15.73,197200,10.5016432601218,10.5480227571696,10.309499629495,10.4221355508969,297631.51561899,0.0,1.0
2013-02-06,15.99,16.0,15.75,15.79,204700,10.5944022542175,10.6010278966529,10.4353868357677,10.4618894055093,308951.172653181,0.0,1.0
2013-02-07,16.02,16.09,15.82,15.94,209600,10.6142791815237,10.6606586785716,10.4817663328156,10.5612740420405,316346.68191552,0.0,1.0
2013-02-08,16.06,16.15,16.0,16.0,111000,10.6407817512654,10.700412533184,10.6010278966529,10.6010278966529,167530.924106023,0.0,1.0
2013-02-11,16.36,16.37,16.03,16.03,321400,10.8395510243276,10.846176666763,10.6209048239591,10.6209048239591,485085.03610519,0.0,1.0
2013-02-12,16.55,16.6,16.34,16.4,222500,10.9654382306004,10.9985664427774,10.8262997394568,10.8660535940692,335816.492014326,0.0,1.0
2013-02-13,16.58,16.61,16.45,16.55,331500,10.9853151579066,11.0051920852128,10.8991818062463,10.9654382306004,500328.840911232,0.0,1.0
2013-02-14,16.66,16.68,16.5,16.6,258000,11.0383202973898,11.0515715822607,10.9323100184233,10.9985664427774,389396.201976165,0.0,1.0
2013-02-15,16.76,16.89,16.6,16.76,396100,11.1045767217439,11.1907100734042,10.9985664427774,11.1045767217439,597828.820165731,0.0,1.0
2013-02-19,17.02,17.05,16.74,16.78,496400,11.2768434250645,11.2967203523708,11.0913254368731,11.1178280066147,749210.366902977,0.0,1.0
2013-02-20,17.0,17.12,16.8812,17.0,681200,11.2635921401937,11.3430998494186,11.1848795080611,11.2635921401937,1028126.71622544,0.0,1.0
2013-02-21,16.92,17.06,16.84,17.0,495700,11.2105870007105,11.3033459948062,11.1575818612272,11.2635921401937,748153.865579781,0.0,1.0
2013-02-22,17.07,17.08,16.88,17.0,342200,11.3099716372416,11.316597279677,11.1840844309688,11.2635921401937,516478.218280011,0.0,1.0
2013-02-25,16.66,17.14,16.65,17.09,301500,11.0383202973898,11.3563511342894,11.0316946549544,11.3232229221124,455050.212774472,0.0,1.0
2013-02-26,16.84,16.93,16.62,16.72,183300,11.1575818612272,11.2172126431459,11.0118177276482,11.0780741520023,276652.417915623,0.0,1.0
2013-02-27,17.3,17.41,16.81,16.86,522400,11.462361413256,11.5352434800454,11.137704933921,11.170833146098,788451.8446215,0.0,1.0
2013-02-28,17.44,17.5,17.18,17.27,282800,11.5551204073517,11.5948742619641,11.3828537040311,11.4424844859497,426826.53456922,0.0,1.0
2013-03-01,17.47,17.63,17.16,17.25,465100,11.5749973346579,11.6810076136244,11.3696024191602,11.4292332010789,701969.664880285,0.0,1.0
2013-03-04,17.45,17.56,17.29,17.41,396500,11.5617460497871,11.6346281165766,11.4557357708206,11.5352434800454,598432.535207552,0.0,1.0
2013-03-05,17.53,17.82,17.47,17.47,470100,11.6147511892703,11.8068948198972,11.5749973346579,11.5749973346579,709516.102903082,0.0,1.0
2013-03-06,17.68,17.77,17.52,17.61,193900,11.7141358258015,11.7737666077201,11.6081255468349,11.6677563287536,292650.866523945,0.0,1.0
2013-03-07,17.95,17.96,17.63,17.73,203900,11.8930281715575,11.8996538139929,11.6810076136244,11.7472640379785,307743.742569533,0.0,1.0
2013-03-08,17.98,18.11,17.7701,18.0,291200,11.9129050988637,11.999038450524,11.7738328641445,11.9261563837345,439504.550447515,0.0,1.0
2013-03-11,18.11,18.15,17.89,17.89,218000,11.999038450524,12.0255410202656,11.853274316945,11.853274316945,329024.697793813,0.0,1.0
2013-03-12,17.98,18.18,17.98,18.1,256800,11.9129050988637,12.0454179475719,11.9129050988637,11.9924128080886,387585.056850693,0.0,1.0
2013-03-13,18.17,18.27,18.02,18.15,313100,12.0387923051365,12.1050487294905,11.9394076686053,12.0255410202656,472557.94898735,0.0,1.0
2013-03-14,18.47,18.495,18.18,18.26,237600,12.2375615781987,12.2541256842872,12.0454179475719,12.0984230870551,358606.734843165,0.0,1.0
2013-03-15,18.71,18.76,18.48,18.5,579000,12.3965769966485,12.4297052088255,12.2441872206341,12.2574385055049,873877.523039529,0.0,1.0
2013-03-18,18.51,18.69,18.43,18.55,214000,12.2640641479403,12.3833257117777,12.2110590084571,12.290566717682,322987.547375578,0.0,1.0
2013-03-19,18.47,18.65,18.43,18.58,243000,12.2375615781987,12.356823142036,12.2110590084571,12.3104436449882,366756.887907782,0.0,1.0
2013-03-20,18.6,18.7599,18.55,18.63,396200,12.323694929859,12.4296389524012,12.290566717682,12.3435718571652,597979.748926186,0.0,1.0
2013-03-21,18.43,19.15,18.36,18.845,417700,12.2110590084571,12.6881052638065,12.1646795114092,12.4860231695265,630429.432424198,0.0,1.0
2013-03-22,18.62,18.71,18.44,18.54,262000,12.3369462147298,12.3965769966485,12.2176846508925,12.2839410752466,395433.352394399,0.0,1.0
2013-03-25,18.73,18.81,18.54,18.71,373500,12.4098282815193,12.4628334210026,12.2839410752466,12.3965769966485,563718.920302702,0.0,1.0
2013-03-26,18.94,18.955,18.73,18.84,262600,12.5489667726629,12.558905236316,12.4098282815193,12.4827103483088,396338.924957133,0.0,1.0
2013-03-27,18.85,18.88,18.63,18.81,320100,12.4893359907442,12.5092129180504,12.3435718571652,12.4628334210026,483122.962219264,0.0,1.0
2013-03-28,18.98,19.05,18.81,18.91,431400,12.5754693424045,12.6218488394524,12.4628334210026,12.5290898453567,651106.672606656,0.0,1.0
2013-04-01,18.61,18.96,18.48,18.95,413700,12.3303205722944,12.5622180575337,12.2441872206341,12.5555924150983,624392.282005965,0.0,1.0
2013-04-02,18.47,18.79,18.38,18.77,380000,12.2375615781987,12.4495821361318,12.17793079628,12.4363308512609,573529.289732334,0.0,1.0
2013-04-03,18.17,18.48,18.15,18.48,398600,12.0387923051365,12.2441872206341,12.0255410202656,12.2441872206341,601602.039177125,0.0,1.0
2013-04-04,18.15,18.37,18.06,18.37,457000,12.0255410202656,12.1713051538446,11.965910238347,12.1713051538446,689744.435283362,0.0,1.0
2013-04-05,17.99,17.99,17.69,17.74,524200,12.0122897353948,12.0122897353948,11.8119736197407,11.8453596390164,785059.152562145,0.14,1.0
2013-04-08,18.14,18.23,17.81,18.06,303200,12.1124477932219,12.1725426279182,11.8921000660023,12.0590301623808,454082.287403362,0.0,1.0
2013-04-09,18.08,18.19,17.99,18.19,214000,12.0723845700911,12.1458338124976,12.0122897353948,12.1458338124976,320493.43504063,0.0,1.0
2013-04-10,18.43,18.49,18.155,18.16,271300,12.3060867050209,12.3461499281518,12.1224635990046,12.1258022009322,406307.798722072,0.0,1.0
2013-04-11,18.31,18.45,18.24,18.39,267200,12.2259602587593,12.3194411127312,12.1792198317733,12.2793778896004,400167.503938581,0.0,1.0
2013-04-12,18.21,18.24,18.04,18.2,344100,12.1591882202079,12.1792198317733,12.0456757546705,12.1525110163527,515335.471950846,0.0,1.0
2013-04-15,17.71,18.22,17.54,18.16,542200,11.8253280274509,12.165865424063,11.7118155619136,12.1258022009322,812016.544294536,0.0,1.0
2013-04-16,17.87,17.91,17.64,17.8,300100,11.9321632891332,11.9588721045537,11.778587600465,11.8854228621472,449439.625493893,0.0,1.0
2013-04-17,17.61,17.93,17.321,17.67,415900,11.7585559888996,11.972226512264,11.565584797486,11.7986192120304,622865.512305597,0.0,1.0
2013-04-18,17.44,17.78,17.28,17.69,576600,11.6450435233622,11.8720684544369,11.53820826168,11.8119736197407,863535.115160877,0.0,1.0
2013-04-19,18.05,18.14,17.44,17.44,391200,12.0523529585257,12.1124477932219,11.6450435233622,11.6450435233622,585873.980317264,0.0,1.0
2013-04-22,17.88,18.16,17.7,18.16,215900,11.9388404929883,12.1258022009322,11.8186508235958,12.1258022009322,323338.937501272,0.0,1.0
2013-04-23,18.29,18.29,17.99,18.01,205900,12.212605851049,12.212605851049,12.0122897353948,12.0256441431051,308362.608761056,0.0,1.0
2013-04-24,18.28,18.33,18.15,18.25,186300,12.2059286471939,12.2393146664696,12.1191249970771,12.1858970356284,279009.00443023,0.0,1.0
2013-04-25,18.25,18.47,18.11,18.3,184700,12.1858970356284,12.3327955204415,12.0924161816565,12.2192830549041,276612.791831798,0.0,1.0
2013-04-26,18.16,18.35,18.0,18.21,201400,12.1258022009322,12.2526690741798,12.01896693925,12.1591882202079,301623.260827958,0.0,1.0
2013-04-29,18.34,18.42,18.24,18.25,134600,12.2459918703247,12.2994095011658,12.1792198317733,12.1858970356284,201581.384843313,0.0,1.0
2013-04-30,18.45,18.45,18.23,18.31,185600,12.3194411127312,12.3194411127312,12.1725426279182,12.2259602587593,277960.661418417,0.0,1.0
2013-05-01,17.81,18.41,17.81,18.34,401600,11.8921000660023,12.2927322973107,11.8921000660023,12.2459918703247,601449.362207092,0.0,1.0
2013-05-02,18.03,18.28,17.86,17.91,225800,12.0389985508154,12.2059286471939,11.925486085278,11.9588721045537,338165.502954086,0.0,1.0
2013-05-03,18.34,18.5799,18.2,18.29,286200,12.2459918703247,12.4061779908095,12.1525110163527,12.212605851049,428622.528544993,0.0,1.0
2013-05-06,18.58,18.64,18.29,18.3,160800,12.406244762848,12.4463079859789,12.212605851049,12.2192830549041,240819.36614268,0.0,1.0
2013-05-07,18.96,18.96,18.56,18.56,195300,12.6599785093433,12.6599785093433,12.3928903551377,12.3928903551377,292487.700296426,0.0,1.0
2013-05-08,18.79,18.95,18.65,18.95,256700,12.5464660438059,12.6533013054882,12.452985189834,12.6533013054882,384442.358761356,0.0,1.0
2013-05-09,18.66,18.92,18.66,18.78,146500,12.4596623936891,12.6332696939227,12.4596623936891,12.5397888399508,219403.216044171,0.0,1.0
2013-05-10,18.83,18.84,18.6,18.7,106200,12.5731748592265,12.5798520630816,12.4195991705583,12.4863712091097,159048.611221098,0.0,1.0
2013-05-13,19.03,19.1,18.71,18.75,133100,12.7067189363293,12.7534593633152,12.4930484129648,12.5197572283854,199334.93553228,0.0,1.0
2013-05-14,19.33,19.35,19.03,19.03,334800,12.9070350519834,12.9203894596937,12.7067189363293,12.7067189363293,501407.486222446,0.0,1.0
2013-05-15,19.41,19.64,19.25,19.25,301500,12.9604526828246,13.1140283714927,12.8536174211423,12.8536174211423,451536.311517523,0.0,1.0
2013-05-16,19.5,19.55,19.28,19.31,267800,13.0205475175208,13.0539335367965,12.8736490327077,12.8936806442732,401066.083662995,0.0,1.0
2013-05-17,19.78,19.79,19.52,19.52,317500,13.2075092254647,13.2141864293198,13.0339019252311,13.0339019252311,475498.43750187,0.0,1.0
2013-05-20,19.85,19.99,19.68,19.76,151200,13.2542496524507,13.3477305064226,13.1407371869133,13.1941548177544,226442.090552071,0.0,1.0
2013-05-21,19.86,19.99,19.71,19.89,146700,13.2609268563058,13.3477305064226,13.1607687984787,13.2809584678712,219702.742618975,0.0,1.0
2013-05-22,19.55,20.16,19.5,19.84,281600,13.0539335367965,13.46124297196,13.0205475175208,13.2475724485955,421733.417324494,0.0,1.0
2013-05-23,19.58,19.83,19.2156,19.43,334500,13.0739651483619,13.2408952447404,12.8306478398806,12.9738070905348,500958.196360239,0.0,1.0
2013-05-24,19.73,19.73,19.38,19.53,134900,13.174123206189,13.174123206189,12.9404210712591,13.0405791290862,202030.674705519,0.0,1.0
2013-05-28,19.97,20.24,19.8,20.0,246800,13.3343760987123,13.5146606028011,13.220863633175,13.3544077102777,369615.793308541,0.0,1.0
2013-05-29,19.83,19.985,19.65,19.81,140800,13.2408952447404,13.344391904495,13.1207055753479,13.2275408370301,210866.708662247,0.0,1.0
2013-05-30,19.84,19.9,19.73,19.84,266400,13.2475724485955,13.2876356717264,13.174123206189,13.2475724485955,398969.397639365,0.0,1.0
2013-05-31,19.44,19.83,19.42,19.65,275400,12.98048429439,13.2408952447404,12.9671298866797,13.1207055753479,412448.093505559,0.0,1.0
2013-06-03,19.46,19.52,19.0201,19.43,578700,12.9938387021002,13.0339019252311,12.7001085045127,12.9738070905348,866680.144196326,0.0,1.0
2013-06-04,19.28,19.59,19.08,19.43,279200,12.8736490327077,13.080642352217,12.740104955605,12.9738070905348,418139.098426843,0.0,1.0
2013-06-05,18.93,19.24,18.93,19.21,289200,12.6399468977779,12.8469402172872,12.6399468977779,12.8269086057218,433115.427167058,0.0,1.0
2013-06-06,18.99,19.05,18.72,18.87,363400,12.6800101209087,12.7200733440396,12.49972561682,12.5998836746471,544239.786419465,0.0,1.0
2013-06-07,19.37,19.45,19.03,19.21,723800,12.933743867404,12.9871614982451,12.7067189363293,12.8269086057218,1083986.67421686,0.0,1.0
2013-06-10,19.68,19.71,19.25,19.42,150300,13.1407371869133,13.1607687984787,12.8536174211423,12.9671298866797,225094.220965452,0.0,1.0
2013-06-11,19.53,19.69,19.32,19.5,273400,13.0405791290862,13.1474143907684,12.9003578481283,13.0205475175208,409452.827757517,0.0,1.0
2013-06-12,20.26,20.36,19.65,19.89,778900,13.5280150105114,13.5947870490627,13.1207055753479,13.2809584678712,1166506.24557545,0.0,1.0
2013-06-13,20.67,20.72,20.05,20.26,326700,13.801780368572,13.8351663878477,13.3877937295534,13.5280150105114,489276.659942871,0.0,1.0
2013-06-14,20.32,20.78,20.265,20.54,249200,13.5680782336422,13.8752296109786,13.5313536124389,13.7149767184552,373210.112206192,0.0,1.0
2013-06-17,20.65,20.83,20.39,20.5,269000,13.7884259608618,13.9086156302543,13.6148186606282,13.6882679030347,402863.24311182,0.0,1.0
2013-06-18,20.91,21.06,20.56,20.74,343600,13.9620332610954,14.0621913189225,13.7283311261655,13.848520795558,514586.655513835,0.0,1.0
2013-06-19,20.76,20.91,20.65,20.85,188900,13.8618752032683,13.9620332610954,13.7884259608618,13.9219700379645,282902.849902688,0.0,1.0
2013-06-20,20.94,21.19,20.47,20.48,359600,13.9820648726608,14.1489949690393,13.6682362914693,13.6749134953244,538548.781498182,0.0,1.0
2013-06-21,21.42,21.45,20.94,21.04,825400,14.3025706577075,14.3226022692729,13.9820648726608,14.0488369112122,1236146.17421746,0.0,1.0
2013-06-24,21.57,21.73,21.03,21.16,448400,14.4027287155345,14.5095639772168,14.042159707357,14.1289633574739,671538.580711305,0.0,1.0
2013-06-25,22.15,22.16,21.48,21.83,429700,14.7900065391326,14.7966837429877,14.3426338808383,14.5763360157682,643532.845967098,0.0,1.0
2013-06-26,22.2,22.5,21.975,22.26,394200,14.8233925584083,15.0237086740625,14.6731554716677,14.8634557815391,590366.87893933,0.0,1.0
2013-06-27,22.43,22.525,22.17,22.25,592800,14.9769682470765,15.0404016837003,14.8033609468429,14.856778577684,887796.767720027,0.0,1.0
2013-06-28,22.19,22.54,22.17,22.53,1075400,14.8167153545532,15.050417489483,14.8033609468429,15.0437402856279,1610554.39272287,0.0,1.0
2013-07-01,23.05,23.18,22.215,22.27,429600,15.3909548860951,15.4777585362119,14.833408364191,14.8701329853943,643383.082679696,0.0,1.0
2013-07-02,23.19,23.73,23.13,23.13,381100,15.484435740067,15.8450047482445,15.4443725169362,15.4443725169362,570747.888289649,0.0,1.0
2013-07-03,23.33,23.55,23.06,23.17,222600,15.577916594039,15.724815078852,15.3976320899502,15.4710813323568,333373.077757217,0.0,1.0
2013-07-05,23.61,23.66,23.35,23.54,499600,15.86503635981,15.8986344884838,15.6903260907057,15.8179989796665,743493.789266126,0.15,1.0
2013-07-08,23.41,23.78,23.36,23.67,479500,15.7306438451144,15.9792699973012,15.6970457164405,15.9053541142186,713581.409033444,0.0,1.0
2013-07-09,23.25,23.545,23.12,23.5,596400,15.623129833358,15.8213587925339,15.5357746988059,15.7911204767274,887549.431381741,0.0,1.0
2013-07-10,23.07,23.39,22.99,23.25,566500,15.502176570132,15.7172045936449,15.4484195642537,15.623129833358,843052.905562971,0.0,1.0
2013-07-11,22.59,23.5,22.54,23.31,585600,15.1796345348626,15.7911204767274,15.1460364061888,15.6634475877666,871477.107674631,0.0,1.0
2013-07-12,22.94,23.0,22.52,22.52,493600,15.4148214355799,15.4551391899885,15.1325971547192,15.1325971547192,734564.720539951,0.0,1.0
2013-07-15,23.4,23.42,22.85,23.02,320300,15.7239242193796,15.7373634708492,15.3543448039669,15.4685784414581,476663.452165615,0.0,1.0
2013-07-16,23.21,23.4,22.8,23.39,485300,15.5962513304189,15.7239242193796,15.320746675293,15.7172045936449,722212.84213541,0.0,1.0
2013-07-17,23.26,23.55,23.14,23.28,291900,15.6298494590927,15.8247186054013,15.5492139502754,15.6432887105623,434399.193528389,0.0,1.0
2013-07-18,23.65,23.84,23.215,23.39,389900,15.8919148627491,16.0195877517098,15.5996111432862,15.7172045936449,580240.649389237,0.0,1.0
2013-07-19,23.59,23.65,23.48,23.54,487900,15.8515971083404,15.8919148627491,15.7776812252579,15.8179989796665,726082.105250088,0.0,1.0
2013-07-22,23.58,23.83,23.3125,23.46,339600,15.8448774826056,16.0128681259751,15.6651274942003,15.7642419737883,505385.289901476,0.0,1.0
2013-07-23,23.73,23.99,23.34,23.72,370100,15.9456718686273,16.1203821377315,15.683606464971,15.9389522428925,550774.722592862,0.0,1.0
2013-07-24,23.99,24.18,23.66,23.78,443200,16.1203821377315,16.2480550266923,15.8986344884838,15.9792699973012,659560.543240088,0.0,1.0
2013-07-25,23.8,24.0504,23.55,23.87,355400,15.9927092487707,16.1609686771696,15.8247186054013,16.0397466289142,528898.504213736,0.0,1.0
2013-07-26,23.72,24.09,23.44,23.57,451400,15.9389522428925,16.1875783950793,15.7508027223187,15.8381578568708,671763.603832527,0.0,1.0
2013-07-29,24.13,24.4,23.79,24.21,467000,16.2144568980184,16.3958867928574,15.985989623036,16.2682139038966,694979.182520579,0.0,1.0
2013-07-30,24.32,24.68,24.18,24.3,437900,16.3421297869792,16.5840363134312,16.2480550266923,16.3286905355096,651673.199198632,0.0,1.0
2013-07-31,24.34,24.98,24.34,24.34,355700,16.3555690384487,16.7856250854745,16.3555690384487,16.3555690384487,529344.957650044,0.0,1.0
2013-08-01,24.82,24.92,24.17,24.54,374800,16.678111073718,16.7453073310658,16.2413354009575,16.4899615531443,557769.1597617,0.0,1.0
2013-08-02,24.84,24.94,24.43,24.64,267400,16.6915503251876,16.7587465825354,16.4160456700617,16.5571578104921,397938.829563176,0.0,1.0
2013-08-05,25.05,25.17,24.75,24.86,267100,16.8326624656179,16.9132979744353,16.6310736935746,16.7049895766572,397492.376126868,0.0,1.0
2013-08-06,24.78,25.05,24.59,25.0,193000,16.6512325707789,16.8326624656179,16.5235596818182,16.799064336944,287218.377358613,0.0,1.0
2013-08-07,24.45,24.845,24.16,24.63,283500,16.4294849215313,16.694910138055,16.2346157752227,16.5504381847573,421898.497311743,0.0,1.0
2013-08-08,24.46,24.76,24.3016,24.6,160600,16.4362045472661,16.6377933193094,16.3297656756272,16.5302793075529,239001.406237269,0.0,1.0
2013-08-09,24.27,24.65,24.26,24.43,233500,16.3085316583053,16.5638774362268,16.3018120325705,16.4160456700617,347489.59126029,0.0,1.0
2013-08-12,24.25,24.41,24.08,24.14,209700,16.2950924068357,16.4026064185922,16.1808587693445,16.2211765237532,312070.951979798,0.0,1.0
2013-08-13,24.5,24.53,24.02,24.31,279700,16.4630830502052,16.4832419274095,16.1405410149358,16.3354101612444,416243.420451833,0.0,1.0
2013-08-14,24.55,24.715,24.38,24.52,335500,16.4966811788791,16.6075550035029,16.3824475413878,16.4765223016747,499283.759605255,0.0,1.0
2013-08-15,24.21,24.54,24.14,24.29,206700,16.2682139038966,16.4899615531443,16.2211765237532,16.3219709097748,307606.417616711,0.0,1.0
2013-08-16,24.22,24.58,24.07,24.07,260400,16.2749335296314,16.5168400560834,16.1741391436097,16.1741391436097,387521.582715972,0.0,1.0
2013-08-19,24.08,24.36,24.03,24.2,221300,16.1808587693445,16.3690082899183,16.1472606406706,16.2614942781618,329333.818183735,0.0,1.0
2013-08-20,24.33,24.45,24.1,24.1,226100,16.3488494127139,16.4294849215313,16.1942980208141,16.1942980208141,336477.073164676,0.0,1.0
2013-08-21,24.16,24.49,24.01,24.18,156800,16.2346157752227,16.4563634244704,16.1338213892011,16.2480550266923,233346.32937736,0.0,1.0
2013-08-22,24.515,24.69,24.26,24.26,146200,16.4731624888073,16.5907559391659,16.3018120325705,16.3018120325705,217571.641294452,0.0,1.0
2013-08-23,24.53,24.53,24.21,24.5,203500,16.4832419274095,16.4832419274095,16.2682139038966,16.4630830502052,302844.247629418,0.0,1.0
2013-08-26,24.41,24.56,24.31,24.51,166500,16.4026064185922,16.5034008046138,16.3354101612444,16.4698026759399,247781.657151341,0.0,1.0
2013-08-27,23.42,24.14,23.31,24.14,337500,15.7373634708492,16.2211765237532,15.6634475877666,16.2211765237532,502260.115847314,0.0,1.0
2013-08-28,23.75,23.86,23.35,23.48,304100,15.9591111200968,16.0330270031794,15.6903260907057,15.7776812252579,452554.966604944,0.0,1.0
2013-08-29,24.0,24.105,23.63,23.71,242400,16.1271017634663,16.1976578336815,15.8784756112795,15.9322326171577,360734.376537448,0.0,1.0
2013-08-30,23.625,24.1,23.57,23.97,360300,15.8751157984121,16.1942980208141,15.8381578568708,16.106942886262,536190.577006778,0.0,1.0
2013-09-03,23.78,24.34,23.585,23.85,289700,15.9792699973012,16.3555690384487,15.848237295473,16.0263073774446,431125.201662124,0.0,1.0
2013-09-04,23.8,24.02,23.65,23.8,182900,15.9927092487707,16.1405410149358,15.8919148627491,15.9927092487707,272187.778336219,0.0,1.0
2013-09-05,24.02,24.05,23.71,23.82,300500,16.1405410149358,16.1606998921402,15.9322326171577,16.0061485002403,447197.525369239,0.0,1.0
2013-09-06,23.96,24.11,23.54,24.11,371800,16.1002232605272,16.2010176465488,15.8179989796665,16.2010176465488,553304.625398611,0.0,1.0
2013-09-09,24.11,24.15,23.73,24.01,394300,16.2010176465488,16.227896149488,15.9456718686273,16.1338213892011,586788.633121767,0.0,1.0
2013-09-10,24.23,24.28,24.05,24.18,262900,16.2816531553662,16.3152512840401,16.1606998921402,16.2480550266923,391242.028018544,0.0,1.0
2013-09-11,24.07,24.2,23.81,24.15,264500,16.1741391436097,16.2614942781618,15.9994288745055,16.227896149488,393623.113012192,0.0,1.0
2013-09-12,23.89,24.19,23.81,24.06,195100,16.0531858803837,16.2547746524271,15.9994288745055,16.167419517875,290343.551412774,0.0,1.0
2013-09-13,24.08,24.105,23.69,23.97,212600,16.1808587693445,16.1976578336815,15.9187933656882,16.106942886262,316386.668530782,0.0,1.0
2013-09-16,24.19,24.4,24.0,24.36,298100,16.2547746524271,16.3958867928574,16.1271017634663,16.3690082899183,443625.897878767,0.0,1.0
2013-09-17,24.4,24.4,23.985,24.19,226500,16.3958867928574,16.3958867928574,16.1170223248641,16.2547746524271,337072.344413086,0.0,1.0
2013-09-18,24.18,24.57,24.05,24.35,352800,16.2480550266923,16.5101204303486,16.1606998921402,16.3622886641835,525029.241099058,0.0,1.0
2013-09-19,23.82,24.4172,23.47,24.24,262100,16.0061485002403,16.4074445491212,15.7709615995231,16.2883727811009,390051.485521721,0.0,1.0
2013-09-20,24.079,24.41,23.8093,23.83,1449800,16.180186806771,16.4026064185922,15.9989585007041,16.0128681259751,2157560.63986796,0.0,1.0
2013-09-23,23.92,24.1,23.4,23.97,576800,16.0733447575881,16.1942980208141,15.7239242193796,16.106942886262,858381.140209571,0.0,1.0
2013-09-24,24.22,24.3868,23.86,23.92,371700,16.2749335296314,16.3870168868875,16.0330270031794,16.0733447575881,553155.807586508,0.0,1.0
2013-09-25,24.28,24.53,24.015,24.29,312400,16.3152512840401,16.4832419274095,16.1371812020685,16.3219709097748,464906.845009483,0.0,1.0
2013-09-26,24.3,24.5,23.83,24.32,270000,16.3286905355096,16.4630830502052,16.0128681259751,16.3421297869792,401808.092677852,0.0,1.0
2013-09-27,24.49,24.65,24.22,24.22,242000,16.4563634244704,16.5638774362268,16.2749335296314,16.2749335296314,360139.105289037,0.0,1.0
2013-09-30,24.68,24.778,24.2001,24.27,396600,16.5840363134312,16.649888645632,16.2615614744192,16.3085316583053,590211.442800131,0.0,1.0
2013-10-01,25.12,25.12,24.51,24.74,409700,16.8796998457614,16.8796998457614,16.4698026759399,16.6243540678398,609706.576185613,0.0,1.0
2013-10-02,24.67,24.98,24.64,24.93,279700,16.5773166876964,16.7856250854745,16.5571578104921,16.7520269568006,416243.420451833,0.0,1.0
2013-10-03,24.51,24.768,24.37,24.65,242700,16.4698026759399,16.6431690198972,16.3757279156531,16.5638774362268,361180.829973758,0.0,1.0
2013-10-04,24.58,24.74,24.37,24.38,241300,16.6176344421051,16.725804560524,16.4756611616802,16.4824217940814,356919.272755927,0.15,1.0
2013-10-07,24.23,24.61,24.21,24.42,274200,16.3810123080637,16.6379163393086,16.3674910432613,16.5094643236861,405583.359260984,0.0,1.0
2013-10-08,24.3,24.31,24.133,24.26,383000,16.428336734872,16.4350973672731,16.3154341737722,16.4012942052672,566515.049587734,0.0,1.0
2013-10-09,24.29,24.52,24.22,24.43,298200,16.4215761024708,16.577070647698,16.3742516756625,16.5162249560873,441082.996833061,0.0,1.0
2013-10-10,24.86,24.92,24.54,24.54,221900,16.8069321493381,16.8474959437452,16.5905919125003,16.5905919125003,328223.732385167,0.0,1.0
2013-10-11,25.51,25.52,24.55,24.73,351800,17.246373255415,17.2531338878161,16.5973525449015,16.7190439281228,520365.520744034,0.0,1.0
2013-10-14,25.74,25.825,25.05,25.39,311600,17.4018678006421,17.4593331760522,16.9353841649606,17.1652456666008,460903.627810806,0.0,1.0
2013-10-15,25.62,25.99,25.6,25.73,328800,17.320740211828,17.5708836106717,17.3072189470256,17.395107168241,486345.03473746,0.0,1.0
2013-10-16,26.11,26.35,25.66,25.73,552700,17.6520111994859,17.8142663771142,17.3477827414327,17.395107168241,817527.070253631,0.0,1.0
2013-10-17,26.36,26.36,25.89,26.1,438300,17.8210270095154,17.8210270095154,17.5032772866599,17.6452505670847,648312.131160064,0.0,1.0
2013-10-18,26.66,26.74,26.19,26.6,344100,18.0238459815509,18.0779310407603,17.7060962586953,17.9832821871438,508976.053689659,0.0,1.0
2013-10-21,26.65,26.86,26.4701,26.64,205100,18.0170853491497,18.1590586295745,17.8954615722524,18.0103247167485,303373.986084711,0.0,1.0
2013-10-22,26.94,26.97,26.43,26.61,297200,18.213143688784,18.2334255859875,17.8683514363237,17.990042819545,439603.845267558,0.0,1.0
2013-10-23,26.96,26.98,26.67,26.75,351300,18.2266649535863,18.2401862183887,18.0306066139521,18.0846916731615,519625.944961284,0.0,1.0
2013-10-24,27.27,27.31,26.8,26.91,364300,18.436244558023,18.4632870876277,18.1184948351674,18.1928617915804,538854.915312824,0.0,1.0
2013-10-25,27.82,27.98,27.48,27.59,428300,18.808079340088,18.9162494585069,18.5782178384478,18.6525847948608,633520.615505031,0.0,1.0
2013-10-28,28.09,28.15,27.28,27.47,359600,18.9906164149199,19.031180209327,18.4430051904242,18.5714572060466,531902.902954959,0.0,1.0
2013-10-29,28.25,28.3778,27.7,28.09,286500,19.0987865333388,19.1851874154259,18.7269517512738,18.9906164149199,423776.923516674,0.0,1.0
2013-10-30,27.79,28.51,27.74,28.31,377900,18.7877974428844,19.2745629757695,18.7539942808785,19.1393503277459,558971.37660367,0.0,1.0
2013-10-31,27.61,27.98,27.51,27.72,321200,18.6661060596632,18.9162494585069,18.5984997356513,18.7404730160762,475103.482839635,0.0,1.0
2013-11-01,27.72,27.9,27.3,27.56,622200,18.7404730160762,18.8621643992974,18.4565264552265,18.6323028976572,920328.104056105,0.0,1.0
2013-11-04,27.76,27.85,27.52,27.85,384800,18.7675155456809,18.8283612372915,18.6052603680525,18.8283612372915,569177.522405641,0.0,1.0
2013-11-05,27.89,28.02,27.564,27.61,240000,18.8554037668963,18.9432919881116,18.6350071506177,18.6661060596632,354996.375720773,0.0,1.0
2013-11-06,27.97,28.08,27.87,28.0,204900,18.9094888261057,18.9838557825187,18.8418825020939,18.9297707233093,303078.155771611,0.0,1.0
2013-11-07,27.66,28.09,27.64,28.0,315000,18.6999092216691,18.9906164149199,18.6863879568667,18.9297707233093,465932.743133515,0.0,1.0
2013-11-08,28.68,28.8,27.63,27.63,400400,19.3894937265896,19.4706213154038,18.6796273244655,18.6796273244655,592252.286827492,0.0,1.0
2013-11-11,28.35,28.8799,28.21,28.72,312000,19.1663928573506,19.5246387682892,19.0717440037341,19.4165362561943,461495.288437007,0.0,1.0
2013-11-12,28.17,28.38,27.92,28.26,150300,19.0447014741293,19.1866747545542,18.8756856640998,19.10554716574,222316.480295135,0.0,1.0
2013-11-13,28.35,28.39,27.7794,28.03,175900,19.1663928573506,19.1934353869553,18.7806311725392,18.9500526205128,260182.760372018,0.0,1.0
2013-11-14,28.17,28.35,27.9,28.28,230700,19.0447014741293,19.1663928573506,18.8621643992974,19.1190684305423,341240.266161595,0.0,1.0
2013-11-15,28.03,28.26,27.71,28.12,233300,18.9500526205128,19.10554716574,18.733712383675,19.0108983121234,345086.060231902,0.0,1.0
2013-11-18,27.96,28.4,27.73,28.05,273800,18.9027281937045,19.2001960193565,18.7472336484773,18.9635738853152,404991.698634784,0.0,1.0
2013-11-19,27.97,28.28,27.714,27.94,218400,18.9094888261057,19.1190684305423,18.7364166366355,18.8892069289022,323046.701905905,0.0,1.0
2013-11-20,28.04,28.12,27.76,28.02,207700,18.956813252914,19.0108983121234,18.7675155456809,18.9432919881116,307219.78015502,0.0,1.0
2013-11-21,28.77,28.857,28.15,28.15,269100,19.4503394182003,19.5091569200905,19.031180209327,19.031180209327,398039.686276917,0.0,1.0
2013-11-22,29.07,29.22,28.49,28.84,270100,19.6531583902357,19.7545678762534,19.2610417109672,19.4976638450085,399518.837842421,0.0,1.0
2013-11-25,29.32,29.51,29.07,29.09,190700,19.8221742002653,19.9506262158877,19.6531583902357,19.6666796550381,282074.203541464,0.0,1.0
2013-11-26,29.49,29.58,29.19,29.27,231000,19.9371049510853,19.997950642696,19.7342859790499,19.7883710382593,341684.011631246,0.0,1.0
2013-11-27,29.79,29.98,29.482,29.58,355700,20.1399239231208,20.2683759387433,19.9316964451644,19.997950642696,526134.211849497,0.0,1.0
2013-11-29,29.96,30.07,29.645,29.93,182900,20.2548546739409,20.3292216303539,20.0418947533037,20.2345727767374,270536.82133054,0.0,1.0
2013-12-02,29.45,30.19,29.4,29.98,434000,19.9100624214806,20.4103492191681,19.8762592594747,20.2683759387433,641951.779428401,0.0,1.0
2013-12-03,29.15,29.58,28.9,29.33,337600,19.7072434494452,19.997950642696,19.5382276394156,19.8289348326664,499361.568513888,0.0,1.0
2013-12-04,29.09,29.54,28.81,29.07,281900,19.6666796550381,19.9709081130913,19.477381947805,19.6531583902357,416972.826315359,0.0,1.0
2013-12-05,29.29,29.31,28.91,29.01,174400,19.8018923030617,19.8154135678641,19.5449882718168,19.6125945958286,257964.033023763,0.0,1.0
2013-12-06,29.57,29.88,29.38,29.45,239600,20.0993601287137,20.3100737452136,19.9702130734396,20.017793567488,352497.390694468,0.16,1.0
2013-12-09,29.44,29.79,29.2,29.55,288000,20.0109963540525,20.2488988242943,19.847863231601,20.0857657018428,423703.04056764,0.0,1.0
2013-12-10,28.92,29.4799,28.78,29.29,240000,19.6575412554075,20.03811723566,19.5623802673108,19.9090381525203,353085.867139701,0.0,1.0
2013-12-11,28.59,29.0,28.55,28.91,337400,19.4332332120367,19.7119189628914,19.4060443582948,19.6507440419721,496379.881553895,0.0,1.0
2013-12-12,28.77,28.94,28.54,28.6,364000,19.5555830538753,19.6711356822785,19.3992471448593,19.4400304254722,535513.56516188,0.0,1.0
2013-12-13,28.72,28.91,28.45,28.77,222300,19.5215969866979,19.6507440419721,19.33807222394,19.5555830538753,327045.784438148,0.0,1.0
2013-12-16,29.32,29.44,28.81,28.81,237300,19.9294297928267,20.0109963540525,19.5827719076172,19.5827719076172,349113.651134379,0.0,1.0
2013-12-17,28.95,29.45,28.8,29.39,247300,19.677932895714,20.017793567488,19.5759746941818,19.9770102868751,363825.562265199,0.0,1.0
2013-12-18,29.4,29.43,28.63,28.9,337200,19.9838075003106,20.004199140617,19.4604220657786,19.6439468285366,496085.643331278,0.0,1.0
2013-12-19,29.28,29.6,29.2001,29.35,296900,19.9022409390848,20.1197517690202,19.8479312037353,19.9498214331332,436796.641474071,0.0,1.0
2013-12-20,29.84,30.0,29.18,29.35,1359900,20.2828848914717,20.3916403064393,19.83426880473,19.9498214331332,2000672.79468032,0.0,1.0
2013-12-23,30.87,30.88,29.93,29.93,466000,20.9829978753261,20.9897950887616,20.344059812391,20.344059812391,685575.058696251,0.0,1.0
2013-12-24,30.49,30.87,30.49,30.87,104600,20.7247037647779,20.9829978753261,20.7247037647779,20.9829978753261,153886.590428386,0.0,1.0
2013-12-26,30.51,30.83,30.26,30.64,257000,20.7382981916488,20.9558090215842,20.5683678557618,20.8266619663101,378096.116062096,0.0,1.0
2013-12-27,30.13,30.72,29.98,30.61,255300,20.4800040811006,20.8810396737939,20.3780458795684,20.8062703260036,375595.091169856,0.0,1.0
2013-12-30,29.83,30.17,29.78,30.03,270500,20.2760876780362,20.5071929348425,20.2421016108588,20.4120319467458,397957.196088704,0.0,1.0
2013-12-31,29.79,30.17,29.72,29.88,228400,20.2488988242943,20.5071929348425,20.2013183302459,20.3100737452136,336020.050227948,0.0,1.0
2014-01-02,29.47,29.8,29.25,29.74,514800,20.0313879943589,20.2556960377298,19.8818492987784,20.2149127571169,757369.185014658,0.0,1.0
2014-01-03,29.57,29.69,29.28,29.41,323100,20.0993601287137,20.1809266899395,19.9022409390848,19.990604713746,475341.848636822,0.0,1.0
2014-01-06,29.3,29.81,29.28,29.62,326000,19.9158353659558,20.2624932511652,19.9022409390848,20.1333461958911,479608.302864759,0.0,1.0
2014-01-07,29.51,29.81,29.34,29.37,254100,20.0585768481008,20.2624932511652,19.9430242196977,19.9634158600041,373829.661834158,0.0,1.0
2014-01-08,29.55,29.68,29.36,29.55,255700,20.0857657018428,20.174129476504,19.9566186465686,20.0857657018428,376183.567615088,0.0,1.0
2014-01-09,29.5,29.79,29.35,29.59,203900,20.0517796346654,20.2488988242943,19.9498214331332,20.1129545555847,299975.867957436,0.0,1.0
2014-01-10,29.42,29.79,28.97,29.42,236200,19.9974019271815,20.2488988242943,19.6915273225849,19.9974019271815,347495.340909989,0.0,1.0
2014-01-13,28.99,29.37,28.7,29.33,307400,19.7051217494559,19.9634158600041,19.508002559827,19.9362270062622,452244.148161433,0.0,1.0
2014-01-14,28.99,29.16,28.75,29.04,231700,19.7051217494559,19.820674377859,19.5419886270044,19.7391078166333,340874.980901119,0.0,1.0
2014-01-15,29.33,29.75,29.06,29.06,272900,19.9362270062622,20.2217099705524,19.7527022435042,19.7527022435042,401488.054760101,0.0,1.0
2014-01-16,28.92,29.22,28.82,29.19,220100,19.6575412554075,19.8614576584719,19.5895691210527,19.8410660181655,323809.163989367,0.0,1.0
2014-01-17,29.08,29.3,28.79,28.83,243600,19.7662966703752,19.9158353659558,19.5691774807463,19.5963663344882,358382.155146796,0.0,1.0
2014-01-21,29.9,29.92,29.26,29.26,314100,20.3236681720845,20.3372625989555,19.8886465122138,19.8886465122138,462101.128619084,0.0,1.0
2014-01-22,30.27,30.36,29.67,29.84,419300,20.5751650691973,20.6363399901166,20.1673322630685,20.2828848914717,616870.433715318,0.0,1.0
2014-01-23,29.93,29.99,29.51,29.99,477300,20.344059812391,20.3848430930039,20.0585768481008,20.3848430930039,702199.518274078,0.0,1.0
2014-01-24,28.86,29.8,28.735,29.59,588000,19.6167579747947,20.2556960377298,19.5317928068512,20.1129545555847,865060.374492263,0.0,1.0
2014-01-27,27.91,29.0,27.86,28.96,441900,18.9710226984241,19.7119189628914,18.9370366312467,19.6847301091494,650119.352870972,0.0,1.0
2014-01-28,27.7,28.02,27.465,27.87,377800,18.828281216279,19.0457920462143,18.6685467005452,18.9438338446822,555816.002522411,0.0,1.0
2014-01-29,26.52,27.39,26.39,27.38,798300,18.0262100308924,18.6175675997791,17.9378462562311,18.6107703863436,1174451.86557343,0.0,1.0
2014-01-30,26.64,26.93,26.47,26.68,500700,18.1077765921181,18.3048957817471,17.992223963715,18.1349654458601,736625.390320201,0.0,1.0
2014-01-31,26.43,26.66,26.13,26.17,458700,17.9650351099731,18.1213710189891,17.7611187069087,17.7883075606506,674835.363570751,0.0,1.0
2014-02-03,25.35,26.5,25.33,26.33,639000,17.2309360589412,18.0126156040214,17.2173416320703,17.8970629756183,940091.121259455,0.0,1.0
2014-02-04,25.6,25.85,25.05,25.38,439900,17.4008663948282,17.5707967307152,17.0270196558769,17.2513276992477,647176.970644811,0.0,1.0
2014-02-05,25.56,25.874,25.3,25.61,422600,17.3736775410863,17.5871100429604,17.1969499917638,17.4076636082637,621725.36438849,0.0,1.0
2014-02-06,25.98,26.09,25.44,25.67,282900,17.6591605053765,17.7339298531667,17.2921109798606,17.4484468888766,416199.965890921,0.0,1.0
2014-02-07,26.19,26.265,25.8,26.13,387100,17.8019019875215,17.8528810882876,17.5368106635378,17.7611187069087,569498.079874077,0.0,1.0
2014-02-10,26.09,26.37,25.71,26.18,290900,17.7339298531667,17.9242518293602,17.4756357426185,17.7951047740861,427969.49479558,0.0,1.0
2014-02-11,26.51,26.64,26.01,26.11,228000,18.0194128174569,18.1077765921181,17.6795521456829,17.7475242800377,335431.573782715,0.0,1.0
2014-02-12,26.4,27.04,26.21,26.6,337600,17.9446434696666,18.3796651295373,17.8154964143925,18.0805877383762,496674.119776512,0.0,1.0
2014-02-13,26.44,26.57,25.89,26.14,206600,17.9718323234085,18.0601960980698,17.5979855844572,17.7679159203442,303948.083962759,0.0,1.0
2014-02-14,26.63,26.72,26.166,26.45,197800,18.1009793786827,18.162154299602,17.7855886752764,17.978629536844,291001.602167636,0.0,1.0
2014-02-18,26.82,27.273,26.44,26.69,194400,18.2301264339568,18.538040202584,17.9718323234085,18.1417626592955,285999.552383157,0.0,1.0
2014-02-19,25.69,26.8,25.58,26.74,369700,17.4620413157476,18.2165320070858,17.3872719679573,18.1757487264729,543899.354506445,0.0,1.0
2014-02-20,25.85,26.26,25.68,25.72,344900,17.5707967307152,17.8494824815699,17.4552441023121,17.482432956054,507413.814902012,0.0,1.0
2014-02-21,25.98,26.12,25.75,26.0,475500,17.6591605053765,17.7543214934732,17.5028245963604,17.6727549322474,699551.37427053,0.0,1.0
2014-02-24,26.58,26.7,25.77,25.94,284300,18.0669933115053,18.148559872731,17.5164190232314,17.6319716516346,418259.633449236,0.0,1.0
2014-02-25,26.27,26.68,26.132,26.6,307000,17.8562796950054,18.1349654458601,17.7624781495958,18.0805877383762,451655.6717162,0.0,1.0
2014-02-26,27.25,27.42,26.68,26.87,596800,18.5224066116824,18.6379592400856,18.1349654458601,18.2641125011342,878006.856287388,0.0,1.0
2014-02-27,27.1,27.46,26.86,27.46,308600,18.4204484101502,18.6651480938275,18.2573152876987,18.6651480938275,454009.577497131,0.0,1.0
2014-02-28,27.75,28.03,27.1,27.2,459800,18.8622672834564,19.0525892596498,18.4204484101502,18.488420544505,676453.673795142,0.0,1.0
2014-03-03,27.79,27.82,27.27,27.5,552900,18.8894561371983,18.9098477775048,18.5360010385534,18.6923369475694,813421.566423085,0.0,1.0
2014-03-04,28.65,28.88,27.975,28.18,594700,19.4740164926496,19.6303524016656,19.0152045857547,19.154547461182,874917.354949915,0.0,1.0
2014-03-05,28.52,28.67,28.2301,28.67,219300,19.3856527179883,19.4876109195205,19.1886015004938,19.4876109195205,322632.211098902,0.0,1.0
2014-03-06,28.7,28.9,28.408,28.63,238800,19.508002559827,19.6439468285366,19.309523927511,19.4604220657786,351320.437804001,0.0,1.0
2014-03-07,29.17,29.38,28.742,28.96,330800,19.8274715912945,19.9702130734396,19.536550856256,19.6847301091494,486670.020207554,0.0,1.0
2014-03-10,29.5,29.51,28.87,29.08,280600,20.0517796346654,20.0585768481008,19.6235551882301,19.7662966703752,412816.226330832,0.0,1.0
2014-03-11,29.37,29.6,29.08,29.52,322700,19.9634158600041,20.1197517690202,19.7662966703752,20.0653740615363,474753.372191589,0.0,1.0
2014-03-12,29.48,29.48,28.89,29.27,386500,20.0381852077944,20.0381852077944,19.6371496151011,19.8954437256493,568615.365206226,0.0,1.0
2014-03-13,29.17,29.64,29.07,29.56,349100,19.8274715912945,20.1469406227621,19.7594994569397,20.0925629152782,513592.817576956,0.0,1.0
2014-03-14,29.43,29.69,28.76,29.0,283700,20.004199140617,20.1809266899395,19.5487858404399,19.7119189628914,417376.918781387,0.0,1.0
2014-03-17,29.33,29.65,29.125,29.44,426700,19.9362270062622,20.1537378361976,19.7968841308349,20.0109963540525,627757.247952126,0.0,1.0
2014-03-18,29.41,29.76,29.1,29.32,315100,19.990604713746,20.2285071839878,19.7798910972462,19.9294297928267,463572.319732166,0.0,1.0
2014-03-19,29.31,29.68,29.01,29.46,234000,19.9226325793912,20.174129476504,19.7187161763268,20.0245907809234,344258.720461208,0.0,1.0
2014-03-20,30.24,30.27,29.27,29.27,346700,20.5547734288909,20.5751650691973,19.8954437256493,19.8954437256493,510061.958905558,0.0,1.0
2014-03-21,29.67,30.79,29.65,30.24,665500,20.1673322630685,20.9286201678422,20.1537378361976,20.5547734288909,979077.685756128,0.0,1.0
2014-03-24,29.59,30.17,29.4,29.79,237900,20.1129545555847,20.5071929348425,19.9838075003106,20.2488988242943,349996.365802227,0.0,1.0
2014-03-25,29.55,29.89,29.47,29.8,283200,20.0857657018428,20.3168709586491,20.0313879943589,20.2556960377298,416641.323224845,0.0,1.0
2014-03-26,29.05,29.75,29.05,29.74,263100,19.7459050300688,20.2217099705524,19.7459050300688,20.2149127571169,387070.381851896,0.0,1.0
2014-03-27,28.65,29.14,28.54,29.06,273300,19.4740164926496,19.8070799509881,19.3992471448593,19.7527022435042,402076.531205333,0.0,1.0
2014-03-28,28.45,29.21,28.34,28.63,269100,19.33807222394,19.8546604450364,19.2633028761497,19.4604220657786,395897.528530389,0.0,1.0
2014-03-31,29.07,29.24,28.29,28.58,259100,19.7594994569397,19.8750520853429,19.2293168089723,19.4264359986012,381185.617399569,0.0,1.0
2014-04-01,29.55,29.61,28.64,29.19,534100,20.0857657018428,20.1265489824556,19.4672192792141,19.8410660181655,785763.17349714,0.0,1.0
2014-04-02,29.54,29.57,29.23,29.53,196700,20.0789684884073,20.0993601287137,19.8682548719074,20.0721712749718,289383.291943246,0.0,1.0
2014-04-03,29.38,29.6758,29.14,29.56,281200,19.9702130734396,20.1712746468611,19.8070799509881,20.0925629152782,413698.940998682,0.0,1.0
2014-04-04,28.33,29.37,28.16,29.3,309400,19.3652610776819,20.0761637081369,19.2490558400114,20.0283144926255,452630.20027661,0.16,1.0
2014-04-07,28.04,28.23,27.5601,28.23,300500,19.1670286134204,19.2969050555228,18.8389880630787,19.2969050555228,439610.133106404,0.0,1.0
2014-04-08,28.135,28.53,27.889,28.02,258900,19.2319668344716,19.5019731220002,19.0638110199601,19.1533574089886,378752.291052406,0.0,1.0
2014-04-09,28.0,28.3,27.83,28.3,301500,19.1396862045568,19.3447542710342,19.0234809668862,19.3447542710342,441073.062001932,0.0,1.0
2014-04-10,27.03,27.92,26.73,27.92,369400,18.4766327896132,19.0850013868295,18.2715647231358,19.0850013868295,540405.934008338,0.0,1.0
2014-04-11,26.88,27.36,26.4,26.75,337400,18.3740987563745,18.7022076627383,18.0459898500107,18.2852359275676,493592.209351416,0.0,1.0
2014-04-14,26.81,27.35,26.5,27.22,286000,18.3262495408631,18.6953720605224,18.1143458721698,18.6065092317155,418397.664121236,0.0,1.0
2014-04-15,26.61,27.14,26.25,26.84,258700,18.1895374965448,18.5518244139882,17.943455816772,18.3467563475108,378459.705273301,0.0,1.0
2014-04-16,27.05,27.28,26.62,26.73,362500,18.490303994045,18.647522845011,18.1963730987608,18.2715647231358,530311.72462919,0.0,1.0
2014-04-17,27.48,27.71,27.1,27.14,328300,18.7842348893293,18.9414537402953,18.5244820051246,18.5518244139882,480279.556402104,0.0,1.0
2014-04-21,27.435,27.77,27.1,27.39,187400,18.7534746793577,18.9824673535908,18.5244820051246,18.7227144693861,274152.875022096,0.0,1.0
2014-04-22,27.58,28.15,27.0,27.43,334700,18.8525909114884,19.2422202377955,18.4561259829655,18.7500568782497,489642.301333489,0.0,1.0
2014-04-23,27.31,27.742,27.155,27.43,284800,18.6680296516588,18.9633276673862,18.5620778173121,18.7500568782497,416642.149446601,0.0,1.0
2014-04-24,26.71,27.642,26.67,27.42,220500,18.257893518704,18.8949716452271,18.2305511098403,18.7432212760338,322575.821464099,0.0,1.0
2014-04-25,26.3,26.97,26.19,26.55,313300,17.9776338278515,18.4356191763177,17.9024422034765,18.1485238832494,458335.622969173,0.0,1.0
2014-04-28,25.79,26.626,25.52,26.39,314900,17.62901811484,18.2004744600903,17.4444568550103,18.0391542477948,460676.309202017,0.0,1.0
2014-04-29,25.54,26.18,25.48,25.99,250100,17.4581280594421,17.8956066012606,17.4171144461467,17.7657301591582,365878.516771753,0.0,1.0
2014-04-30,25.66,25.73,25.13,25.52,340200,17.5401552860331,17.5880045015445,17.1778683685897,17.4444568550103,497688.410258897,0.0,1.0
2014-05-01,25.34,25.82,25.07,25.56,359300,17.3214160151239,17.6495249214877,17.1368547552942,17.471799263874,525630.352163496,0.0,1.0
2014-05-02,25.39,25.998,25.17,25.47,233900,17.3555940262034,17.771198640931,17.2052107774533,17.4102788439307,342179.068664187,0.0,1.0
2014-05-05,25.14,25.28,24.71,25.11,231300,17.1847039708056,17.2804024018284,16.8907730755213,17.1641971641579,338375.453535811,0.0,1.0
2014-05-06,24.88,25.74,24.83,25.01,381500,17.0069783131919,17.5948401037604,16.9728003021123,17.0958411419987,558107.373644235,0.0,1.0
2014-05-07,25.22,25.27,24.44,24.99,275800,17.2393887885329,17.2735667996125,16.7062118156917,17.0821699375669,403475.789386843,0.0,1.0
2014-05-08,25.06,25.61,24.934,25.29,252500,17.1300191530783,17.5059772749535,17.0438905651578,17.2872380040443,369389.546121022,0.0,1.0
2014-05-09,25.52,25.66,24.76,24.93,252700,17.4444568550103,17.5401552860331,16.9249510866009,17.0411563242714,369682.131900127,0.0,1.0
2014-05-12,26.15,26.26,25.554,25.75,263900,17.8750997946128,17.9502914189879,17.4676979025444,17.6016757059763,386066.93553005,0.0,1.0
2014-05-13,26.06,26.13,25.88,26.12,447800,17.8135793746696,17.861428590181,17.6905385347832,17.8545929879651,655099.559417796,0.0,1.0
2014-05-14,25.56,25.92,25.52,25.92,458300,17.471799263874,17.7178809436468,17.4444568550103,17.7178809436468,670460.312820847,0.0,1.0
2014-05-15,25.45,25.646,25.03,25.36,527800,17.3966076394989,17.5305854429308,17.1095123464306,17.3350872195557,772133.8710601,0.0,1.0
2014-05-16,25.29,25.45,25.03,25.39,406000,17.2872380040443,17.3966076394989,17.1095123464306,17.3555940262034,593949.131584692,0.0,1.0
2014-05-19,25.88,25.89,25.21,25.25,209900,17.6905385347832,17.6973741369991,17.232553186317,17.2598955951807,307068.775171494,0.0,1.0
2014-05-20,25.65,25.844,25.3,25.77,423100,17.5333196838172,17.6659303668059,17.2940736062602,17.6153469104081,618965.215698234,0.0,1.0
2014-05-21,26.01,26.13,25.691,25.86,330200,17.7794013635901,17.861428590181,17.5613456529024,17.6768673303514,483059.121303608,0.0,1.0
2014-05-22,26.27,26.34,25.91,26.03,218600,17.9571270212038,18.0049762367152,17.7110453414309,17.7930725680219,319796.256562595,0.0,1.0
2014-05-23,26.31,26.56,26.16,26.18,142700,17.9844694300674,18.1553594854653,17.8819353968287,17.8956066012606,208759.95339196,0.0,1.0
2014-05-27,26.75,26.79,26.17,26.54,160700,18.2852359275676,18.3125783364313,17.8887709990447,18.1416882810334,235092.673511478,0.0,1.0
2014-05-28,26.34,26.63,26.16,26.63,183600,18.0049762367152,18.2032087009767,17.8819353968287,18.2032087009767,268593.745219087,0.0,1.0
2014-05-29,26.43,26.59,26.146,26.3,174100,18.0664966566584,18.175866292113,17.8723655537265,17.9776338278515,254695.920711564,0.0,1.0
2014-05-30,26.27,26.82,26.16,26.52,177400,17.9571270212038,18.333085143079,17.8819353968287,18.1280170766016,259523.586066809,0.0,1.0
2014-06-02,26.61,26.6799,25.95,26.26,192600,18.1895374965448,18.2373183560341,17.7383877502946,17.9502914189879,281760.105278847,0.0,1.0
2014-06-03,26.6,26.89,26.25,26.49,205600,18.1827018943289,18.3809343585904,17.943455816772,18.1075102699539,300778.180920721,0.0,1.0
2014-06-04,26.66,26.84,26.384,26.42,323800,18.2237155076244,18.3467563475108,18.0350528864652,18.0596610544425,473696.376372225,0.0,1.0
2014-06-05,27.39,27.43,26.49,26.68,174300,18.7227144693861,18.7500568782497,18.1075102699539,18.2373867120562,254988.506490669,0.0,1.0
2014-06-06,27.56,27.75,27.298,27.51,231000,18.8389197070566,18.9687961491589,18.6598269289997,18.804741695977,337936.574867152,0.0,1.0
2014-06-09,27.99,27.99,27.21,27.47,164100,19.1328506023409,19.1328506023409,18.5996736294996,18.7773992871134,240066.631756275,0.0,1.0
2014-06-10,27.84,27.918,27.57,27.86,109700,19.0303165691022,19.0836342663863,18.8457553092725,19.043987773534,160483.299839509,0.0,1.0
2014-06-11,27.61,27.85,27.455,27.61,114900,18.8730977181362,19.0371521713181,18.7671458837895,18.8730977181362,168090.530096258,0.0,1.0
2014-06-12,27.29,27.7,27.04,27.53,272300,18.6543584472269,18.9346181380794,18.4834683918291,18.8184129004088,398355.538252492,0.0,1.0
2014-06-13,27.55,27.84,27.07,27.47,337900,18.8320841048407,19.0303165691022,18.5039751984768,18.7773992871134,494323.67379918,0.0,1.0
2014-06-16,27.35,27.55,27.07,27.46,114600,18.6953720605224,18.8320841048407,18.5039751984768,18.7705636848975,167651.6514276,0.0,1.0
2014-06-17,27.93,28.13,27.16,27.4,211000,19.0918369890454,19.2285490333636,18.5654956184201,18.729550071602,308677.996956576,0.0,1.0
2014-06-18,28.09,28.21,27.6575,27.88,264300,19.2012066245,19.2832338510909,18.9055668286617,19.0576589779658,386652.107088261,0.0,1.0
2014-06-19,27.935,28.1,27.77,28.1,141000,19.0952547901533,19.2080422267159,18.9824673535908,19.2080422267159,206272.974269561,0.0,1.0
2014-06-20,28.28,28.46,28.05,28.05,610500,19.3310830666023,19.4541239064888,19.1738642156363,19.1738642156363,893118.090720333,0.0,1.0
2014-06-23,27.82,28.3699,27.81,28.23,179400,19.0166453646703,19.3925351305234,19.0098097624544,19.2969050555228,262449.443857867,0.0,1.0
2014-06-24,27.93,28.35,27.77,27.87,458800,19.0918369890454,19.3789322821137,18.9824673535908,19.0508233757499,671191.777268611,0.0,1.0
2014-06-25,27.95,28.14,27.34,27.73,290400,19.1055081934772,19.2353846355795,18.6885364583065,18.9551249447271,424834.551261563,0.0,1.0
2014-06-26,28.13,28.265,27.5,27.95,339600,19.2285490333636,19.3208296632785,18.7979060937611,19.1055081934772,496810.652921581,0.0,1.0
2014-06-27,28.33,28.44,27.86,27.86,329000,19.3652610776819,19.4404527020569,19.043987773534,19.043987773534,481303.606628974,0.0,1.0
2014-06-30,28.38,28.45,28.06,28.25,262700,19.3994390887615,19.4472883042729,19.1806998178522,19.3105762599546,384311.420855414,0.0,1.0
2014-07-01,28.87,29.23,28.19,28.47,326300,19.7343835973412,19.9804652771141,19.2695626466591,19.4609595087047,477353.698611047,0.0,1.0
2014-07-02,28.54,28.99,28.45,28.92,175700,19.5088087242161,19.8164108239322,19.4472883042729,19.7685616084208,257036.606944409,0.0,1.0
2014-07-03,28.93,28.97,28.3301,28.51,168900,19.8916024483072,19.9191055280836,19.4791250093601,19.6028201106546,245645.217005422,0.17,1.0
2014-07-07,28.51,29.02,28.48,28.8,239200,19.6028201106546,19.9534843778042,19.5821928008223,19.8022174390338,347888.312064517,0.0,1.0
2014-07-08,28.1,28.54,28.03,28.54,213200,19.3209135429462,19.623447420487,19.2727831533374,19.623447420487,310074.365100982,0.0,1.0
2014-07-09,28.18,28.52,28.11,28.25,193600,19.375919702499,19.6096958805987,19.3277893128903,19.4240500921078,281568.46662078,0.0,1.0
2014-07-10,27.87,28.27,27.55,27.71,231600,19.1627708342317,19.437801631996,18.9427461960202,19.0527585151259,336835.00449056,0.0,1.0
2014-07-11,27.76,27.9,27.485,27.72,157800,19.0871373648465,19.183398144064,18.8980536913835,19.05963428507,229501.570417143,0.0,1.0
2014-07-14,27.82,28.08,27.72,27.97,208200,19.1283919845111,19.3071620030579,19.05963428507,19.2315285336727,302802.45222338,0.0,1.0
2014-07-15,27.92,28.24,27.72,27.87,195100,19.1971496839522,19.4171743221637,19.05963428507,19.1627708342317,283750.04048406,0.0,1.0
2014-07-16,27.52,28.02,27.49,28.02,238000,18.9221188861878,19.2659073833933,18.9014915763555,19.2659073833933,346143.052973893,0.0,1.0
2014-07-17,26.76,27.715,26.65,27.45,240900,18.3995603704356,19.056196400098,18.3239269010504,18.8739884965791,350360.762442901,0.0,1.0
2014-07-18,27.18,27.22,26.64,26.64,429500,18.6883427080881,18.7158457878646,18.3170511311063,18.3170511311063,624657.316186079,0.0,1.0
2014-07-21,26.87,27.24,26.66,26.94,139600,18.4751938398208,18.7295973277528,18.3308026709945,18.5233242294295,203031.807542669,0.0,1.0
2014-07-22,26.78,27.23,26.67,27.06,238600,18.4133119103238,18.7227215578087,18.3376784409386,18.6058334687588,347015.682519204,0.0,1.0
2014-07-23,26.69,26.93,26.54,26.84,164600,18.3514299808268,18.5164484594854,18.2482934316652,18.4545665299884,239391.371930683,0.0,1.0
2014-07-24,27.02,27.185,26.72,26.85,168800,18.5783303889824,18.6917805930602,18.3720572906591,18.4614422999325,245499.77874787,0.0,1.0
2014-07-25,27.03,27.13,26.02,26.02,234400,18.5852061589265,18.6539638583676,17.8907533945715,17.8907533945715,340907.275702018,0.0,1.0
2014-07-28,26.85,27.08,26.47,27.08,254700,18.4614422999325,18.6195850086471,18.2001630420564,18.6195850086471,370431.241985086,0.0,1.0
2014-07-29,26.74,26.99,26.66,26.83,153000,18.3858088305473,18.5577030791501,18.3308026709945,18.4476907600443,222520.534054645,0.0,1.0
2014-07-30,27.04,27.22,26.801,26.99,154800,18.5920819288706,18.7158457878646,18.4277510272064,18.5577030791501,225138.422690582,0.0,1.0
2014-07-31,26.48,26.99,26.48,26.78,215300,18.2070388120005,18.5577030791501,18.2070388120005,18.4133119103238,313128.568509576,0.0,1.0
2014-08-01,26.15,26.51,25.93,26.43,219200,17.9801384038449,18.2276661218328,17.8288714650745,18.17265996228,318800.660554106,0.0,1.0
2014-08-04,26.01,26.24,25.69,26.24,196400,17.8838776246274,18.0420203333419,17.6638529864159,18.0420203333419,285640.737832237,0.0,1.0
2014-08-05,26.07,26.32,25.82,25.89,192700,17.925132244292,18.0970264928948,17.7532379956893,17.8013683852981,280259.522302811,0.0,1.0
2014-08-06,26.17,26.34,25.93,25.93,216300,17.9938899437331,18.110778032783,17.8288714650745,17.8288714650745,314582.951085097,0.0,1.0
2014-08-07,26.15,26.34,25.96,26.24,119500,17.9801384038449,18.110778032783,17.8494987749068,18.0420203333419,173798.717774706,0.0,1.0
2014-08-08,26.28,26.41,26.1,26.13,201400,18.0695234131183,18.1589084223918,17.9457595541244,17.9663868639567,292912.65070984,0.0,1.0
2014-08-11,26.44,26.79,26.1901,26.33,111700,18.1795357322241,18.4201876802679,18.0077102413208,18.1039022628389,162454.533685646,0.0,1.0
2014-08-12,26.19,26.57,25.97,26.28,156700,18.0076414836214,18.2689207414975,17.856374544851,18.0695234131183,227901.74958407,0.0,1.0
2014-08-13,26.59,26.63,26.25,26.35,113800,18.2826722813857,18.3101753611621,18.048896103286,18.1176538027271,165508.737094239,0.0,1.0
2014-08-14,26.33,26.81,26.29,26.65,116700,18.1039022628389,18.4339392201561,18.0763991830624,18.3239269010504,169726.446563248,0.0,1.0
2014-08-15,26.1,26.7,25.88,26.61,235100,17.9457595541244,18.3583057507709,17.794492615354,18.2964238212739,341925.343504882,0.0,1.0
2014-08-18,26.89,26.89,26.33,26.34,188300,18.488945379709,18.488945379709,18.1039022628389,18.110778032783,273860.23897052,0.0,1.0
2014-08-19,26.87,27.0,26.74,26.87,187800,18.4751938398208,18.5645788490942,18.3858088305473,18.4751938398208,273133.04768276,0.0,1.0
2014-08-20,26.7,27.02,26.65,26.75,241500,18.3583057507709,18.5783303889824,18.3239269010504,18.3926846004915,351233.391988214,0.0,1.0
2014-08-21,27.05,27.14,26.4,26.73,156800,18.5989576988147,18.6608396283117,18.1520326524476,18.3789330606032,228047.187841623,0.0,1.0
2014-08-22,27.16,27.3,26.9,27.0,146100,18.6745911681999,18.7708519474175,18.4958211496531,18.5645788490942,212485.294283553,0.0,1.0
2014-08-25,27.07,27.36,26.875,27.36,142400,18.6127092387029,18.8121065670821,18.4786317247928,18.8121065670821,207104.078754127,0.0,1.0
2014-08-26,27.41,27.45,26.93,27.08,190500,18.8464854168026,18.8739884965791,18.5164484594854,18.6195850086471,277059.880636666,0.0,1.0
2014-08-27,27.22,27.4,27.15,27.4,135800,18.7158457878646,18.8396096468585,18.6677153982558,18.8396096468585,197505.153755691,0.0,1.0
2014-08-28,26.75,27.15,26.69,27.15,223600,18.3926846004915,18.6677153982558,18.3514299808268,18.6677153982558,325199.943886395,0.0,1.0
2014-08-29,27.22,27.25,26.59,26.77,228600,18.7158457878646,18.7364730976969,18.2826722813857,18.4064361403797,332471.856763998,0.0,1.0
2014-09-02,27.69,27.81,27.31,27.45,187100,19.0390069752377,19.121516214567,18.7777277173616,18.8739884965791,272114.979879896,0.0,1.0
2014-09-03,27.54,27.96,27.485,27.73,208000,18.9358704260761,19.2246527637286,18.8980536913835,19.0665100550141,302511.575708275,0.0,1.0
2014-09-04,27.39,28.0,27.3,27.68,179700,18.8327338769144,19.2521558435051,18.7708519474175,19.0321312052936,261352.548821044,0.0,1.0
2014-09-05,27.26,27.275,26.94,27.23,272500,18.743348867641,18.7536625225572,18.5233242294295,18.7227215578087,396319.251829351,0.0,1.0
2014-09-08,27.53,27.55,26.96,27.16,185000,18.928994656132,18.9427461960202,18.5370757693177,18.6745911681999,269060.776471302,0.0,1.0
2014-09-09,27.16,27.66,27.03,27.51,174500,18.6745911681999,19.0183796654054,18.5852061589265,18.9152431162437,253789.759428337,0.0,1.0
2014-09-10,27.6,27.66,27.18,27.29,169500,18.9771250457407,19.0183796654054,18.6883427080881,18.7639761774733,246517.846550734,0.0,1.0
2014-09-11,27.85,27.97,27.36,27.36,363500,19.1490192943434,19.2315285336727,18.8121065670821,18.8121065670821,528668.066201723,0.0,1.0
2014-09-12,28.13,28.36,27.57,27.95,350000,19.3415408527785,19.499683561493,18.9564977359084,19.2177769937845,509033.901432194,0.0,1.0
2014-09-15,27.59,28.3,27.55,28.1,269400,18.9702492757966,19.4584289418283,18.9427461960202,19.3209135429462,391810.665845237,0.0,1.0
2014-09-16,27.22,27.79,27.18,27.6,243300,18.7158457878646,19.1077646746788,18.6883427080881,18.9771250457407,353851.28062415,0.0,1.0
2014-09-17,27.26,27.62,26.97,27.14,271100,18.743348867641,18.9908765856289,18.5439515392619,18.6608396283117,394283.116223623,0.0,1.0
2014-09-18,28.15,28.19,27.39,27.39,375600,19.3552923926667,19.3827954724431,18.8327338769144,18.8327338769144,546266.09536552,0.0,1.0
2014-09-19,27.59,28.61,27.36,28.2,3017800,18.9702492757966,19.6715778100957,18.8121065670821,19.3896712423873,4389035.73640593,0.0,1.0
2014-09-22,27.0,27.6,26.99,27.46,397500,18.5645788490942,18.9771250457407,18.5577030791501,18.8808642665232,578117.07376942,0.0,1.0
2014-09-23,26.49,27.12,26.48,26.99,373300,18.2139145819446,18.6470880884235,18.2070388120005,18.5577030791501,542921.015441824,0.0,1.0
2014-09-24,26.52,26.72,26.25,26.63,268152,18.2345418917769,18.3720572906591,18.048896103286,18.3101753611621,389995.596390989,0.0,1.0
2014-09-25,26.21,26.475,25.95,26.4,305809,18.0213930235096,18.2036009270285,17.8426230049627,18.1520326524476,444763.281037365,0.0,1.0
2014-09-26,26.39,26.45,26.03,26.26,269096,18.1451568825035,18.1864115021682,17.8976291645156,18.0557718732301,391368.53354228,0.0,1.0
2014-09-29,26.24,26.51,25.98,25.98,187272,18.0420203333419,18.2276661218328,17.8632503147951,17.8632503147951,272365.133682885,0.0,1.0
2014-09-30,25.86,26.443,25.85,26.27,393429,17.7807410754658,18.1815984632073,17.7738653055217,18.0626476431742,572196.282304475,0.0,1.0
2014-10-01,25.46,26.13,25.4165,25.86,303525,17.5057102777014,17.9663868639567,17.4758006784445,17.7807410754658,441441.471234876,0.0,1.0
2014-10-02,25.73,25.86,25.18,25.51,387570,17.6913560661923,17.7807410754658,17.3131887192663,17.5400891274219,563675.054794503,0.0,1.0
2014-10-03,26.11,26.17,25.732,25.86,414802,18.0695234131183,18.1110466381198,17.8079270956094,17.8965099756124,599378.299714157,0.17,1.0
2014-10-06,25.99,26.24,25.82,26.19,208471,17.9864769631155,18.1594904006214,17.8688278256115,18.1248877131202,301235.27253897,0.0,1.0
2014-10-07,25.53,26.14,25.51,25.9,352527,17.6681322381046,18.090285025619,17.6542911631041,17.9241921256134,509392.514653575,0.0,1.0
2014-10-08,26.07,26.11,25.42,25.55,260243,18.0418412631174,18.0695234131183,17.592006325602,17.6819733131051,376044.490751035,0.0,1.0
2014-10-09,25.09,26.23,25.09,26.05,290524,17.3636285880942,18.1525698631212,17.3636285880942,18.0280001881169,419799.762648578,0.0,1.0
2014-10-10,24.98,25.37,24.95,24.95,354580,17.2875026755916,17.5574036381008,17.2667410630909,17.2667410630909,512359.04723855,0.0,1.0
2014-10-13,25.36,25.81,24.842,25.07,339869,17.5504831006006,17.8619072881112,17.1919992580883,17.3497875130937,491102.027824239,0.0,1.0
2014-10-14,25.59,26.0,24.971,25.53,409693,17.709655463106,17.9933975006157,17.2812741918414,17.6681322381046,591995.92515174,0.0,1.0
2014-10-15,24.74,25.25,24.266,25.1,510370,17.1214097755859,17.474357188098,16.7933762980747,17.3705491255944,737471.619773081,0.0,1.0
2014-10-16,25.47,25.555,24.51,24.51,310954,17.6266090131032,17.6854335818552,16.9622374130804,16.9622374130804,449320.59105143,0.0,1.0
2014-10-17,25.27,25.85,25.04,25.85,262296,17.4881982630984,17.8895894381122,17.329025900593,17.8895894381122,379011.023336012,0.0,1.0
2014-10-20,25.65,25.65,25.08,25.08,217186,17.7511786881074,17.7511786881074,17.3567080505939,17.3567080505939,313828.22503681,0.0,1.0
2014-10-21,26.18,26.27,25.57,25.86,199251,18.11796717562,18.1802520131221,17.6958143881055,17.8965099756124,287912.607934256,0.0,1.0
2014-10-22,25.87,26.47,25.85,26.25,206135,17.9034305131127,18.3186627631269,17.8895894381122,18.1664109381217,297859.81217925,0.0,1.0
2014-10-23,26.22,26.43,25.74,26.19,299456,18.1456493256209,18.2909806131259,17.8134635256096,18.1248877131202,432706.274606204,0.0,1.0
2014-10-24,26.09,26.896,25.84,26.54,265974,18.0556823381179,18.613477660637,17.8826689006119,18.3671065256285,384325.639433206,0.0,1.0
2014-10-27,26.4,26.44,25.56,25.75,222347,18.2702190006252,18.2979011506262,17.6888938506053,17.8203840631098,321285.738271617,0.0,1.0
2014-10-28,27.25,27.27,26.6,26.6,414178,18.8584646881453,18.8723057631458,18.4086297506299,18.4086297506299,598476.635645465,0.0,1.0
2014-10-29,27.91,28.03,27.104,27.26,357155,19.315220163161,19.3982666131638,18.7574248406419,18.8653852256456,516079.856496374,0.0,1.0
2014-10-30,28.01,28.26,27.396,27.71,265248,19.3844255381633,19.5574389756693,18.9595045356488,19.1768094131562,383276.587968671,0.0,1.0
2014-10-31,28.69,28.75,28.18,28.29,386741,19.8550220881794,19.8965453131809,19.5020746756674,19.57820058817,558830.871137923,0.0,1.0
2014-11-03,28.47,29.12,28.35,28.74,302259,19.7027702631742,20.1526052006896,19.6197238131714,19.8896247756806,436756.538042973,0.0,1.0
2014-11-04,28.36,28.45,27.95,28.27,224534,19.6266443506716,19.6889291881738,19.3429023131619,19.5643595131695,324445.897435447,0.0,1.0
2014-11-05,28.47,28.76,28.32,28.67,256044,19.7027702631742,19.9034658506811,19.5989622006707,19.841181013179,369977.042955462,0.0,1.0
2014-11-06,28.77,28.818,28.37,28.66,241163,19.9103863881813,19.9436049681825,19.6335648881719,19.8342604756787,348474.377881411,0.0,1.0
2014-11-07,28.84,28.85,28.57,28.84,355800,19.958830150683,19.9657506881832,19.7719756381766,19.958830150683,514121.916090801,0.0,1.0
2014-11-10,29.13,29.21,28.82,28.94,190280,20.1595257381899,20.2148900381918,19.9449890756825,20.0280355256854,274949.741972337,0.0,1.0
2014-11-11,29.1,29.28,29.018,29.2,235347,20.1387641256891,20.2633338006934,20.0820157181872,20.2079695006915,340070.406369371,0.0,1.0
2014-11-12,29.57,29.61,28.86,28.86,286876,20.4640293882003,20.4917115382012,19.9726712256835,19.9726712256835,414528.495785454,0.0,1.0
2014-11-13,28.89,29.69,28.84,29.65,223771,19.9934328381842,20.5470758382031,19.958830150683,20.5193936882022,323343.381915555,0.0,1.0
2014-11-14,28.68,29.04,28.57,28.97,182076,19.8481015506792,20.0972409006877,19.7719756381766,20.0487971381861,263095.171428187,0.0,1.0
2014-11-17,28.31,28.64,28.28,28.48,228583,19.5920416631704,19.8204194006783,19.5712800506697,19.7096908006745,330296.599060663,0.0,1.0
2014-11-18,28.23,28.58,28.23,28.25,210598,19.5366773631685,19.7788961756768,19.5366773631685,19.550518438169,304308.733234657,0.0,1.0
2014-11-19,27.77,28.29,27.43,28.29,208924,19.2183326381576,19.57820058817,18.9830343631496,19.57820058817,301889.845973454,0.0,1.0
2014-11-20,27.78,27.85,27.45,27.56,205196,19.2252531756579,19.2736969381595,18.9968754381501,19.0730013506527,296502.981152805,0.0,1.0
2014-11-21,27.49,28.23,27.38,28.1,251302,19.024557588151,19.5366773631685,18.9484316756484,19.4467103756655,363124.974023189,0.0,1.0
2014-11-24,28.01,28.07,27.62,27.64,329555,19.3844255381633,19.4259487631648,19.1145245756541,19.1283656506546,476198.561150378,0.0,1.0
2014-11-25,28.04,28.22,27.83,28.09,228845,19.405187150664,19.5297568256683,19.2598558631591,19.4397898381652,330675.182371556,0.0,1.0
2014-11-26,28.03,28.12,27.925,28.07,235456,19.3982666131638,19.4605514506659,19.3256009694113,19.4259487631648,340227.908586498,0.0,1.0
2014-11-28,27.38,28.2,27.29,28.16,169002,18.9484316756484,19.5159157506678,18.8861468381463,19.4882336006669,244203.575219724,0.0,1.0
2014-12-01,26.46,27.54,26.38,27.24,381917,18.3117422256266,19.0591602756522,18.2563779256247,18.8515441506451,551860.314299188,0.0,1.0
2014-12-02,27.12,27.25,26.35,26.65,344062,18.7684977006423,18.8584646881453,18.235616313124,18.4432324381311,497160.805772999,0.0,1.0
2014-12-03,27.34,27.42,27.05,27.07,327420,18.9207495256475,18.9761138256494,18.7200539381406,18.7338950131411,473113.540658937,0.0,1.0
2014-12-04,27.26,27.41,27.12,27.24,307869,18.8653852256456,18.9691932881491,18.7684977006423,18.8515441506451,444862.844814387,0.0,1.0
2014-12-05,27.61,28.06,27.255,27.27,326374,19.2321737131581,19.5456281923657,18.9848929573388,18.9953414399791,468547.459813906,0.18,1.0
2014-12-08,27.28,27.85,27.03,27.44,457475,19.0023070950726,19.3993494354022,18.828165717735,19.1137575765686,656758.041934609,0.0,1.0
2014-12-09,27.67,27.79,26.87,26.91,317502,19.2739676437191,19.3575555048412,18.716715236239,18.744577856613,455810.68218006,0.0,1.0
2014-12-10,26.6,27.65,26.57,27.59,339579,18.5286425487145,19.2600363335321,18.507745583434,19.2182424029711,487504.757903956,0.0,1.0
2014-12-11,26.81,27.06,26.57,26.82,484326,18.674921305678,18.8490626830155,18.507745583434,18.6818869607715,695305.744397009,0.0,1.0
2014-12-12,26.35,26.98,26.32,26.42,398112,18.3545011713769,18.7933374422675,18.3336042060964,18.4032607570314,571535.619630956,0.0,1.0
2014-12-15,25.77,26.61,25.74,26.61,365376,17.9504931759538,18.535608203808,17.9295962106733,18.535608203808,524539.321995519,0.0,1.0
2014-12-16,26.0,26.24,25.33,25.66,369199,18.1107032431044,18.2778789653484,17.6440043518397,17.8738709699253,530027.678723898,0.0,1.0
2014-12-17,26.92,26.98,25.82,26.0,366751,18.7515435117065,18.7933374422675,17.9853214514213,18.1107032431044,526513.292830341,0.0,1.0
2014-12-18,27.24,27.69,26.97,27.5,370662,18.9744444746986,19.2878989539061,18.786371787174,19.1555515071296,532127.983692149,0.0,1.0
2014-12-19,27.07,27.23,26.82,27.16,2171397,18.856028338109,18.9674788196051,18.6818869607715,18.9187192339506,3117290.43550508,0.0,1.0
2014-12-22,27.25,27.35,26.79,27.1,275981,18.9814101297921,19.0510666807271,18.660989995491,18.8769253033895,396202.505429051,0.0,1.0
2014-12-23,27.4,27.55,27.19,27.39,249773,19.0858949561946,19.1903797825971,18.9396161992311,19.0789293011011,358577.903509772,0.0,1.0
2014-12-24,27.25,27.48,27.03,27.41,83244,18.9814101297921,19.1416201969426,18.828165717735,19.0928606112881,119506.347762839,0.0,1.0
2014-12-26,27.5,27.61,27.26,27.43,122747,19.1555515071296,19.2321737131581,18.9883757848856,19.1067919214751,176217.453135904,0.0,1.0
2014-12-29,27.98,28.15,27.53,27.53,259710,19.4899029516177,19.6083190882072,19.1764484724101,19.1764484724101,372843.611281135,0.0,1.0
2014-12-30,27.95,28.09,27.74,27.84,196386,19.4690059863372,19.5665251576462,19.3227272293736,19.3923837803087,281934.717358042,0.0,1.0
2014-12-31,27.77,28.19,27.75,28.12,296313,19.3436241946542,19.6361817085812,19.3296928844671,19.5874221229267,425391.432711666,0.0,1.0
2015-01-02,27.47,27.97,26.92,27.92,286815,19.1346545418491,19.4829372965242,18.7515435117065,19.4481090210567,411755.959992295,0.0,1.0
2015-01-05,26.51,27.32,26.48,27.22,441033,18.4659516528729,19.0301697154466,18.4450546875924,18.9605131645116,633153.6575956,0.0,1.0
2015-01-06,25.74,26.8,25.68,26.46,428238,17.9295962106733,18.6679556505845,17.8878022801123,18.4311233774054,614784.961718112,0.0,1.0
2015-01-07,25.72,26.16,25.61,25.97,438228,17.9156649004863,18.2221537246004,17.8390426944578,18.0898062778239,629126.757092563,0.0,1.0
2015-01-08,26.4,26.5,25.81,26.07,278704,18.3893294468444,18.4589859977794,17.9783557963278,18.1594628287589,400111.685489576,0.0,1.0
2015-01-09,25.31,26.11,25.3,26.1,264040,17.8390426944578,18.4029002272735,17.8319944752976,18.3958520081133,374619.452089557,0.3,1.0
2015-01-12,24.95,25.43,24.85,25.3,406633,17.5853068046907,17.9236213243802,17.5148246130887,17.8319944752976,576930.130516335,0.0,1.0
2015-01-13,24.65,25.53,24.38,25.13,394467,17.3738602298848,17.9941035159821,17.1835583125595,17.7121747495742,559669.032750384,0.0,1.0
2015-01-14,24.3,24.54,23.83,24.28,392185,17.1271725592779,17.2963298191226,16.7959062587487,17.1130761209575,556431.335470926,0.0,1.0
2015-01-15,23.8,24.33,23.72,24.26,446119,16.7747616012681,17.1483172167585,16.7183758479865,17.0989796826371,632952.792556966,0.0,1.0
2015-01-16,24.68,24.69,23.72,23.73,551291,17.3950048873654,17.4020531065256,16.7183758479865,16.7254240671467,782170.62703342,0.0,1.0
2015-01-20,24.33,24.85,24.07,24.76,330926,17.1483172167585,17.5148246130887,16.9650635185934,17.451390640647,469517.182253405,0.0,1.0
2015-01-21,23.99,24.57,23.89,24.26,358457,16.9086777653118,17.3174744766032,16.8381955737099,17.0989796826371,508578.112928597,0.0,1.0
2015-01-22,25.09,25.12,24.0,24.31,673434,17.6839818729335,17.7051265304141,16.915725984472,17.1342207784381,955466.884178452,0.0,1.0
2015-01-23,24.8,25.17,24.54,25.06,394931,17.4795835172878,17.740367626215,17.2963298191226,17.6628372154529,560327.355071886,0.0,1.0
2015-01-26,24.99,25.14,24.29,24.73,464993,17.6134996813315,17.7192229687344,17.1201243401177,17.4302459831664,659731.188022571,0.0,1.0
2015-01-27,24.74,24.82,24.35,24.57,422860,17.4372942023266,17.4936799556082,17.1624136550789,17.3174744766032,599952.967393539,0.0,1.0
2015-01-28,23.65,24.815,23.63,24.75,630349,16.6690383138651,17.4901558460281,16.6549418755447,17.4443424214868,894337.96775186,0.0,1.0
2015-01-29,23.77,24.02,23.22,23.76,604231,16.7536169437875,16.9298224227924,16.3659648899767,16.7465687246273,857281.798801414,0.0,1.0
2015-01-30,22.27,24.17,22.18,23.08,1107489,15.696384069758,17.0355457101954,15.6329500973162,16.2672898217339,1571303.29637635,0.0,1.0
2015-02-02,23.04,23.07,22.16,22.53,591763,16.2390969450931,16.2602416025737,15.6188536589958,15.8796377679231,839592.224007247,0.0,1.0
2015-02-03,23.9,23.97,23.24,23.24,553422,16.8452437928701,16.8945813269914,16.3800613282971,16.3800613282971,785194.085798767,0.0,1.0
2015-02-04,23.71,24.1,23.62,23.75,337688,16.7113276288263,16.986208176074,16.6478936563846,16.7395205054671,479111.09505082,0.0,1.0
2015-02-05,24.18,24.23,23.76,23.93,326742,17.0425939293556,17.0778350251565,16.7465687246273,16.8663884503506,463580.930975026,0.0,1.0
2015-02-06,24.54,24.85,24.13,24.27,348924,17.2963298191226,17.5148246130887,17.0073528335546,17.1060279017973,495052.710577553,0.0,1.0
2015-02-09,24.15,24.49,24.04,24.38,307010,17.021449271875,17.2610887233217,16.9439188611128,17.1835583125595,435585.206733884,0.0,1.0
2015-02-10,24.35,24.48,23.88,24.47,287621,17.1624136550789,17.2540405041615,16.8311473545497,17.2469922850013,408076.130243337,0.0,1.0
2015-02-11,24.19,24.36,24.0,24.36,165423,17.0496421485158,17.1694618742391,16.915725984472,17.1694618742391,234701.839202434,0.0,1.0
2015-02-12,24.59,24.74,24.38,24.47,219334,17.3315709149236,17.4372942023266,17.1835583125595,17.2469922850013,311190.663932022,0.0,1.0
2015-02-13,25.02,25.1,24.59,24.59,581402,17.6346443388121,17.6910300920937,17.3315709149236,17.3315709149236,824892.056823863,0.0,1.0
2015-02-17,25.22,25.25,24.68,25.07,287612,17.775608722016,17.7967533794966,17.3950048873654,17.6698854346131,408063.361060377,0.0,1.0
2015-02-18,24.605,25.1848,24.415,25.01,359447,17.3421432436639,17.7507989905721,17.2082270796202,17.6275961196519,509982.723054217,0.0,1.0
2015-02-19,24.48,24.69,24.26,24.48,397974,17.2540405041615,17.4020531065256,17.0989796826371,17.2540405041615,564644.757710533,0.0,1.0
2015-02-20,24.79,24.86,23.93,24.38,358774,17.4725352981276,17.5218728322489,16.8663884503506,17.1835583125595,509027.871928415,0.0,1.0
2015-02-23,24.64,24.66,24.36,24.59,176746,17.3668120107246,17.380908449045,17.1694618742391,17.3315709149236,250766.890164448,0.0,1.0
2015-02-24,24.84,25.04,24.68,24.76,170887,17.5077763939285,17.6487407771325,17.3950048873654,17.451390640647,242454.152057372,0.0,1.0
2015-02-25,24.66,24.92,24.45,24.75,154224,17.380908449045,17.5641621472101,17.2328958466809,17.4443424214868,218812.71920565,0.0,1.0
2015-02-26,24.76,24.81,24.54,24.58,162410,17.451390640647,17.486631736448,17.2963298191226,17.3245226957634,230427.000506987,0.0,1.0
2015-02-27,24.29,24.898,24.26,24.73,336012,17.1201243401177,17.5486560650577,17.0989796826371,17.4302459831664,476733.189424014,0.0,1.0
2015-03-02,24.41,24.48,24.14,24.25,491835,17.2047029700401,17.2540405041615,17.0144010527148,17.0919314634769,697814.566802255,0.0,1.0
2015-03-03,24.13,24.405,23.95,24.24,597029,17.0073528335546,17.20117886046,16.880484888671,17.0848832443167,847063.614837056,0.0,1.0
2015-03-04,23.88,24.08,23.79,23.92,363488,16.8311473545497,16.9721117377536,16.7677133821079,16.8593402311905,515716.086203336,0.0,1.0
2015-03-05,24.19,24.33,23.52,23.93,609611,17.0496421485158,17.1483172167585,16.5774114647826,16.8663884503506,864914.932615387,0.0,1.0
2015-03-06,25.02,25.08,24.21,24.21,658153,17.6346443388121,17.6769336537733,17.0637385868362,17.0637385868362,933786.230310174,0.0,1.0
2015-03-09,25.56,25.68,25.04,25.11,592578,18.0152481734627,18.0998268033851,17.6487407771325,17.6980783112539,840748.544464194,0.0,1.0
2015-03-10,24.72,25.37,24.71,25.25,438508,17.4231977640062,17.881332009419,17.416149544846,17.7967533794966,622154.320166973,0.0,1.0
2015-03-11,24.8,24.82,24.62,24.8,384817,17.4795835172878,17.4936799556082,17.3527155724042,17.4795835172878,545977.631020856,0.0,1.0
2015-03-12,25.6,25.6,24.67,24.97,486802,18.0434410501035,18.0434410501035,17.3879566682052,17.5994032430111,690673.755931301,0.0,1.0
2015-03-13,25.35,25.5,24.89,25.5,239102,17.8672355710986,17.9729588585015,17.5430174897295,17.9729588585015,339237.464905004,0.0,1.0
2015-03-16,25.33,25.61,25.18,25.41,312036,17.8531391327782,18.0504892692637,17.7474158453752,17.9095248860598,442716.086018092,0.0,1.0
2015-03-17,25.46,25.49,24.92,25.14,314947,17.9447659818607,17.9659106393413,17.5641621472101,17.7192229687344,446846.207306658,0.0,1.0
2015-03-18,25.15,25.97,24.87,25.53,440637,17.7262711878946,18.3042251590308,17.5289210514091,17.9941035159821,625174.941336111,0.0,1.0
2015-03-19,25.23,25.25,24.72,24.98,244718,17.7826569411762,17.7967533794966,17.4231977640062,17.6064514621713,347205.435072157,0.0,1.0
2015-03-20,25.54,25.64,25.11,25.35,558462,18.0011517351423,18.0716339267443,17.6980783112539,17.8672355710986,792344.828256471,0.0,1.0
2015-03-23,25.36,25.6,25.06,25.49,225510,17.8742837902588,18.0434410501035,17.6628372154529,17.9659106393413,319953.161038918,0.0,1.0
2015-03-24,25.22,25.62,25.06,25.23,342318,17.775608722016,18.0575374884239,17.6628372154529,17.7826569411762,485680.13028478,0.0,1.0
2015-03-25,24.6,25.39,24.57,25.19,330653,17.3386191340838,17.8954284477394,17.3174744766032,17.7544640645354,469129.85037028,0.0,1.0
2015-03-26,24.78,24.86,24.16,24.56,246622,17.4654870789674,17.5218728322489,17.0284974910352,17.310426257443,349906.826667288,0.0,1.0
2015-03-27,24.76,24.81,24.39,24.81,217777,17.451390640647,17.486631736448,17.1906065317197,17.486631736448,308981.59527991,0.0,1.0
2015-03-30,25.21,25.34,24.81,24.95,170184,17.7685605028558,17.8601873519384,17.486631736448,17.5853068046907,241456.73698837,0.0,1.0
2015-03-31,25.15,25.21,24.9,25.0,279843,17.7262711878946,17.7685605028558,17.5500657088897,17.6205479004917,397040.718569528,0.0,1.0
2015-04-01,25.11,25.25,24.71,25.07,284449,17.6980783112539,17.7967533794966,17.416149544846,17.6698854346131,403575.702648925,0.0,1.0
2015-04-02,24.98,25.13,24.9,25.0,213938,17.7333194070548,17.8398045115808,17.6765273513077,17.7475174209916,301363.276515165,0.18,1.0
2015-04-06,24.76,25.2,24.4,24.72,226821,17.5771412537501,17.8894975603596,17.3215770028878,17.5487452258765,319510.885127683,0.0,1.0
2015-04-07,24.85,25.09,24.66,24.76,217310,17.6410323164657,17.8114084837072,17.5061511840661,17.5771412537501,306113.236636363,0.0,1.0
2015-04-08,25.02,25.11,24.8,24.8,200008,17.7617154349284,17.825606497644,17.6055372816237,17.6055372816237,281740.813736901,0.0,1.0
2015-04-09,25.05,25.23,24.75,25.05,209428,17.7830124558336,17.9107945812648,17.5700422467817,17.7830124558336,295010.275285447,0.0,1.0
2015-04-10,25.11,25.27,24.89,25.11,216024,17.825606497644,17.9391906091383,17.6694283443393,17.825606497644,304301.715664874,0.0,1.0
2015-04-13,25.53,25.7,24.98,25.17,343405,18.1237647903167,18.2444479087794,17.7333194070548,17.8682005394544,483736.671239751,0.0,1.0
2015-04-14,25.42,25.6,25.0,25.48,458898,18.0456757136643,18.1734578390954,17.7475174209916,18.0882697554747,646425.622686273,0.0,1.0
2015-04-15,25.79,25.97,25.36,25.48,329017,18.308338971495,18.4361210969261,18.0030816718539,18.0882697554747,463469.047804456,0.0,1.0
2015-04-16,25.83,25.8931,25.38,25.88,285664,18.3367349993686,18.3815297333391,18.0172796857907,18.3722300342105,402399.943078966,0.0,1.0
2015-04-17,25.45,25.82,25.24,25.65,410744,18.0669727345695,18.3296359924002,17.9178935882332,18.2089528739374,578593.600243737,0.0,1.0
2015-04-20,25.7,25.92,25.39,25.53,172881,18.2444479087794,18.4006260620841,18.0243786927591,18.1237647903167,243528.426961167,0.0,1.0
2015-04-21,25.69,25.83,25.57,25.78,209195,18.237348901811,18.3367349993686,18.1521608181902,18.3012399645266,294682.06036604,0.0,1.0
2015-04-22,25.93,26.18,25.4,25.72,304842,18.4077250690525,18.5852002432624,18.0314776997275,18.2586459227162,429414.989106357,0.0,1.0
2015-04-23,25.88,25.96,25.64,25.8,352003,18.3722300342105,18.4290220899577,18.201853866969,18.3154379784634,495848.224360178,0.0,1.0
2015-04-24,26.17,26.31,25.6,26.1,385950,18.578101236294,18.6774873338516,18.1734578390954,18.5284081875153,543667.588605241,0.0,1.0
2015-04-27,25.87,26.54,25.69,26.24,346789,18.3651310272421,18.8407644941247,18.237348901811,18.6277942850728,488503.535133626,0.0,1.0
2015-04-28,26.37,26.51,25.85,25.9,352373,18.720081375662,18.8194674732195,18.3509330133054,18.3864280481473,496369.424017603,0.0,1.0
2015-04-29,26.705,27.03,26.2,26.34,437779,18.9578981091033,19.1886158355762,18.5993982571992,18.6987843547568,616676.391428974,0.0,1.0
2015-04-30,26.34,26.89,26.17,26.56,596978,18.6987843547568,19.0892297380186,18.578101236294,18.8549625080615,840931.700247126,0.0,1.0
2015-05-01,26.21,26.79,26.06,26.53,416507,18.6064972641676,19.0182396683346,18.5000121596417,18.8336654871563,586711.637070094,0.0,1.0
2015-05-04,26.5,26.58,26.22,26.27,208363,18.8123684662511,18.8691605219983,18.613596271136,18.649091305978,293510.065460691,0.0,1.0
2015-05-05,26.38,26.7,26.24,26.35,258023,18.7271803826304,18.9543486056191,18.6277942850728,18.7058833617252,363463.511373726,0.0,1.0
2015-05-06,26.72,26.73,26.17,26.46,234530,18.9685466195559,18.9756456265243,18.578101236294,18.7839724383775,330370.150422559,0.0,1.0
2015-05-07,26.42,26.75,26.3,26.58,229564,18.755576410504,18.989843640461,18.6703883268832,18.8691605219983,323374.805831255,0.0,1.0
2015-05-08,26.51,26.68,26.24,26.55,222565,18.8194674732195,18.9401505916823,18.6277942850728,18.8478635010931,313515.68041955,0.0,1.0
2015-05-11,26.76,26.89,26.215,26.54,284474,18.9969426474294,19.0892297380186,18.6100467676518,18.8407644941247,400723.652288865,0.0,1.0
2015-05-12,26.94,27.05,26.32,26.7,329588,19.1247247728606,19.2028138495129,18.68458634082,18.9543486056191,464273.385654161,0.0,1.0
2015-05-13,27.17,27.22,26.8,26.92,277782,19.2880019331337,19.3234969679757,19.025338675303,19.1105267589238,391296.98172805,0.0,1.0
2015-05-14,27.3,27.38,27.05,27.27,271679,19.3802890237229,19.43708107947,19.2028138495129,19.3589920028177,382700.004675949,0.0,1.0
2015-05-15,26.87,27.27,26.67,27.19,274223,19.0750317240818,19.3589920028177,18.9330515847139,19.3021999470705,386283.604482691,0.0,1.0
2015-05-18,27.47,27.51,26.87,26.89,357929,19.5009721421856,19.5293681700592,19.0750317240818,19.0892297380186,504195.870765345,0.0,1.0
2015-05-19,27.9,27.94,27.46,27.48,620813,19.8062294418267,19.8346254697002,19.4938731352172,19.508071149154,874506.818719481,0.0,1.0
2015-05-20,28.15,28.22,27.6,28.0,670181,19.9837046160366,20.0333976648154,19.5932592327748,19.8772195115106,944048.939497468,0.0,1.0
2015-05-21,28.33,28.37,28.02,28.2,1129272,20.1114867414677,20.1398827693413,19.8914175254474,20.0191996508786,1590746.43119424,0.0,1.0
2015-05-22,28.0,28.35,27.96,28.35,627394,19.8772195115106,20.1256847554045,19.848823483637,20.1256847554045,883777.129383071,0.0,1.0
2015-05-26,27.71,28.02,27.47,27.81,587655,19.6713483094271,19.8914175254474,19.5009721421856,19.7423383791111,827798.877527691,0.0,1.0
2015-05-27,28.26,28.29,27.62,27.86,464853,20.0617936926889,20.0830907135941,19.6074572467116,19.7778334139531,654814.119875403,0.0,1.0
2015-05-28,28.32,28.33,27.95,28.25,356714,20.1043877344993,20.1114867414677,19.8417244766686,20.0546946857205,502484.363782173,0.0,1.0
2015-05-29,28.14,28.321,27.96,28.21,450851,19.9766056090682,20.1050976351962,19.848823483637,20.026298657847,635090.234461098,0.0,1.0
2015-06-01,28.09,28.35,27.8,28.31,394981,19.9411105742262,20.1256847554045,19.7352393721427,20.0972887275309,556389.086189626,0.0,1.0
2015-06-02,28.27,28.6,27.99,28.07,402687,20.0688926996573,20.3031599296144,19.8701205045422,19.9269125602894,567244.125541336,0.0,1.0
2015-06-03,28.81,28.85,28.42,28.46,404086,20.4522390759508,20.4806351038243,20.1753778041833,20.2037738320569,569214.823705496,0.0,1.0
2015-06-04,28.62,28.73,28.4,28.64,336223,20.3173579435512,20.3954470202036,20.1611797902465,20.331555957488,473619.763294778,0.0,1.0
2015-06-05,29.32,29.36,28.64,28.81,596661,20.814288431339,20.8426844592126,20.331555957488,20.4522390759508,840485.158919007,0.0,1.0
2015-06-08,29.29,29.58,29.06,29.19,293468,20.7929914104338,20.9988626125173,20.6297142501607,20.7220013407498,413393.029907507,0.0,1.0
2015-06-09,29.53,29.67,29.2,29.39,362857,20.9633675776753,21.0627536752329,20.7291003477182,20.8639814801178,511137.686743183,0.0,1.0
2015-06-10,29.67,30.0,29.0725,29.16,625265,21.0627536752329,21.29702090519,20.6385880088712,20.7007043198446,880778.118381279,0.0,1.0
2015-06-11,29.6,29.8,29.15,29.7,318498,21.0130606264541,21.155040765822,20.6936053128762,21.0840506961381,448651.48240858,0.0,1.0
2015-06-12,29.54,29.63,29.31,29.57,268262,20.9704665846437,21.0343576473593,20.8071894243706,20.9917636055489,377886.655407226,0.0,1.0
2015-06-15,29.38,29.63,28.9,29.25,379615,20.8568824731494,21.0343576473593,20.5161301386663,20.7645953825602,534743.805281455,0.0,1.0
2015-06-16,29.86,29.87,29.19,29.28,426875,21.1976348076324,21.2047338146008,20.7220013407498,20.7858924034654,601316.496659831,0.0,1.0
2015-06-17,29.24,30.0,29.14,30.0,281274,20.7574963755918,21.29702090519,20.6865063059078,21.29702090519,396215.979575982,0.0,1.0
2015-06-18,29.44,29.56,29.06,29.43,340443,20.8994765149597,20.9846645985805,20.6297142501607,20.8923775079914,479564.256684892,0.0,1.0
2015-06-19,29.44,29.6,29.18,29.47,765561,20.8994765149597,21.0130606264541,20.7149023337814,20.9207735358649,1078405.75929581,0.0,1.0
2015-06-22,29.86,29.93,29.662,29.73,250291,21.1976348076324,21.2473278564112,21.0570744696582,21.1053477170433,352571.847181226,0.0,1.0
2015-06-23,30.08,30.27,29.85,29.99,684255,21.3538129609371,21.4886940933367,21.190535800664,21.2899218982216,963874.247547814,0.0,1.0
2015-06-24,29.72,30.2,29.685,30.06,479141,21.0982487100749,21.4390010445579,21.0734021856855,21.3396149470003,674940.878538418,0.0,1.0
2015-06-25,29.9,30.21,29.6,29.95,622987,21.226030835506,21.4461000515263,21.0130606264541,21.261525870348,877569.218868797,0.0,1.0
2015-06-26,29.88,30.29,29.8,30.05,860917,21.2118328215692,21.5028921072735,21.155040765822,21.3325159400319,1212728.77154879,0.0,1.0
2015-06-29,29.08,29.9,29.05,29.74,472040,20.6439122640975,21.226030835506,20.6226152431923,21.1124467240116,664938.071058989,0.0,1.0
2015-06-30,29.42,29.86,29.14,29.47,490762,20.885278501023,21.1976348076324,20.6865063059078,20.9207735358649,691310.773724793,0.0,1.0
2015-07-01,29.79,30.09,29.46,29.81,429335,21.1479417588536,21.3609119679055,20.9136745288965,21.1621397727904,604781.770057859,0.0,1.0
2015-07-02,29.0,29.81,28.895,29.81,503625,20.5871202083503,21.1621397727904,20.5125806351821,21.1621397727904,709430.209382857,0.0,1.0
2015-07-06,29.31,29.35,28.73,28.84,668924,20.8071894243706,20.8355854522442,20.3954470202036,20.4735360968559,942278.269309939,0.0,1.0
2015-07-07,28.8,29.21,28.22,29.21,525266,20.4451400689824,20.7361993546866,20.0333976648154,20.7361993546866,739914.754751442,0.0,1.0
2015-07-08,28.57,28.71,28.14,28.36,668205,20.4167440411088,20.5167910892626,20.109456678922,20.266673468878,935047.077612441,0.19,1.0
2015-07-09,28.96,29.09,28.68,28.91,566890,20.6954465323945,20.788347362823,20.4953524360868,20.6597154437681,793272.779802181,0.0,1.0
2015-07-10,29.36,29.425,28.76,29.26,419677,20.9812952414054,21.0277456566197,20.552522177889,20.9098330641527,587271.499601406,0.0,1.0
2015-07-13,29.56,29.805,29.38,29.58,298422,21.1242195959109,21.2993019301802,20.995587676856,21.1385120313615,417594.329577391,0.0,1.0
2015-07-14,29.66,29.749,29.26,29.38,234598,21.1956817731637,21.2592831109186,20.9098330641527,20.995587676856,328282.749027205,0.0,1.0
2015-07-15,29.75,30.06,29.66,29.8,299128,21.2599977326911,21.4815304821746,21.1956817731637,21.2957288213175,418582.264772121,0.0,1.0
2015-07-16,29.88,30.14,29.78,29.95,285681,21.3528985631197,21.5387002239768,21.281436385867,21.4029220871966,399765.317798281,0.0,1.0
2015-07-17,29.64,29.89,29.38,29.89,303718,21.1813893377131,21.360044780845,20.995587676856,21.360044780845,425005.2428795,0.0,1.0
2015-07-20,29.78,29.84,29.45,29.7,271743,21.281436385867,21.3243136922186,21.0456112009329,21.2242666440648,380261.294081363,0.0,1.0
2015-07-21,29.49,30.14,29.365,29.77,237188,21.074196071834,21.5387002239768,20.9848683502681,21.2742901681417,331907.043863395,0.0,1.0
2015-07-22,29.87,29.96,29.35,29.35,472901,21.3457523453944,21.4100683049219,20.9741490236802,20.9741490236802,661750.05881429,0.0,1.0
2015-07-23,29.38,30.2,29.36,29.99,267751,20.995587676856,21.5815775303285,20.9812952414054,21.4315069580977,374675.122272071,0.0,1.0
2015-07-24,28.55,29.07,28.42,29.07,405783,20.4024516056582,20.7740549273725,20.3095507752297,20.7740549273725,567829.046916455,0.0,1.0
2015-07-27,28.09,28.12,27.79,28.11,384678,20.0737255902956,20.0951642434714,19.8593390585374,20.0880180257462,538295.941697232,0.0,1.0
2015-07-28,27.98,28.39,27.81,28.39,382768,19.9951171953176,20.2881121220538,19.8736314939879,20.2881121220538,535623.199173246,0.0,1.0
2015-07-29,27.84,28.05,27.66,28.03,422315,19.8950701471637,20.0451407193945,19.7664382281088,20.030848283944,590962.962836105,0.0,1.0
2015-07-30,28.01,28.02,27.58,27.67,341211,20.0165558484934,20.0237020662187,19.7092684863066,19.7735844458341,477470.758822845,0.0,1.0
2015-07-31,28.1,28.11,27.63,27.99,459769,20.0808718080209,20.0880180257462,19.744999574933,20.0022634130429,643373.90445566,0.0,1.0
2015-08-03,28.17,28.35,27.83,28.03,272048,20.1308953320978,20.2595272511527,19.8879239294385,20.030848283944,380688.09328022,0.0,1.0
2015-08-04,28.35,28.58,28.08,28.26,243188,20.2595272511527,20.423890258834,20.0665793725703,20.1952112916253,340303.093676963,0.0,1.0
2015-08-05,28.57,28.99,28.2,28.5,193329,20.4167440411088,20.7168851855703,20.1523339852736,20.3667205170319,270533.319067854,0.0,1.0
2015-08-06,28.49,28.84,28.37,28.69,262225,20.3595742993066,20.6096919196912,20.2738196866033,20.5024986538121,366942.360393775,0.0,1.0
2015-08-07,28.15,28.69,27.8,28.37,290980,20.1166028966473,20.5024986538121,19.8664852762627,20.2738196866033,407180.429125295,0.0,1.0
2015-08-10,28.74,28.77,28.4,28.4,297214,20.5382297424384,20.5596683956143,20.2952583397791,20.2952583397791,415903.924881593,0.0,1.0
2015-08-11,28.32,28.79,27.96,28.49,271694,20.2380885979769,20.5739608310648,19.980824759867,20.3595742993066,380192.72634122,0.0,1.0
2015-08-12,27.71,28.34,27.4,28.05,756349,19.8021693167352,20.2523810334275,19.5806365672517,20.0451407193945,1058390.64674029,0.0,1.0
2015-08-13,27.84,28.03,27.55,27.67,371940,19.8950701471637,20.030848283944,19.6878298331308,19.7735844458341,520471.12794303,0.0,1.0
2015-08-14,28.12,28.13,27.72,27.75,383659,20.0951642434714,20.1023104611967,19.8093155344605,19.8307541876363,536870.012570562,0.0,1.0
2015-08-17,28.11,28.38,27.74,28.04,376650,20.0880180257462,20.2809659043286,19.823607969911,20.0379945016692,527062.027046678,0.0,1.0
2015-08-18,28.05,28.37,27.94,28.18,278937,20.0451407193945,20.2738196866033,19.9665323244165,20.1380415498231,390328.157807831,0.0,1.0
2015-08-19,27.42,27.99,27.41,27.98,273887,19.5949290027022,20.0022634130429,19.587782784977,19.9951171953176,383261.482548079,0.0,1.0
2015-08-20,26.55,27.52,26.41,27.1,533382,18.9732080606034,19.666391179955,18.8731610124495,19.3662500354934,746383.640276679,0.0,1.0
2015-08-21,26.425,26.7,25.848,26.06,464004,18.8838803390374,19.0804013264825,18.4715435762891,18.6230433920649,649300.116282405,0.0,1.0
2015-08-24,24.84,25.92,24.75,25.5,603530,17.7512048295814,18.5229963439111,17.686888870054,18.2228551994496,844544.657330368,0.0,1.0
2015-08-25,24.33,25.7325,24.29,25.63,605391,17.3867477255925,18.3890047615622,17.3581628546914,18.3157560298781,847148.832114205,0.0,1.0
2015-08-26,25.11,25.14,24.23,24.94,700951,17.9441527081639,17.9655913613397,17.3152855483397,17.8226670068342,980869.918811618,0.0,1.0
2015-08-27,25.63,25.91,24.97,25.27,695179,18.3157560298781,18.5158501261858,17.84410566001,18.0584921917682,972792.91889097,0.0,1.0
2015-08-28,25.66,25.9,25.45,25.56,439132,18.3371946830539,18.5087039084605,18.1871241108232,18.2657325058012,614495.691121898,0.0,1.0
2015-08-31,26.01,26.03,25.33,25.44,488525,18.5873123034385,18.6016047388891,18.1013694981199,18.1799778930979,683613.372528819,0.0,1.0
2015-09-01,25.22,25.81,25.09,25.42,746965,18.0227611031419,18.4443879489331,17.9298602727133,18.1656854576474,1045259.22483187,0.0,1.0
2015-09-02,25.74,25.88,25.29,25.63,570876,18.3943644248561,18.49441147301,18.0727846272188,18.3157560298781,798850.555561664,0.0,1.0
2015-09-03,25.93,26.11,25.62,25.7,318676,18.5301425616363,18.6587744806913,18.3086098121528,18.365779553955,445936.595064723,0.0,1.0
2015-09-04,25.63,25.87,25.47,25.57,299581,18.3157560298781,18.4872652552847,18.2014165462737,18.2728787235265,419216.166533045,0.0,1.0
2015-09-08,26.42,26.46,25.586,26.13,216651,18.8803072301748,18.9088921010759,18.2843126718869,18.6730669161418,303168.76469319,0.0,1.0
2015-09-09,26.45,26.85,26.25,26.57,412195,18.9017458833506,19.1875945923616,18.7588215288451,18.9875004960539,576801.625483887,0.0,1.0
2015-09-10,26.77,26.97,26.27,26.31,345846,19.1304248505594,19.2733492050649,18.7731139642957,18.8016988351968,483956.707303825,0.0,1.0
2015-09-11,26.78,26.88,26.302,26.52,250835,19.1375710682847,19.2090332455374,18.7959818610166,18.9517694074275,351003.859164353,0.0,1.0
2015-09-14,26.74,27.09,26.61,26.77,257074,19.1089861973836,19.3591038177682,19.016085366955,19.1304248505594,359734.351628827,0.0,1.0
2015-09-15,27.12,27.29,26.78,26.79,298709,19.380542470944,19.5020281722737,19.1375710682847,19.1447172860099,417995.940626806,0.0,1.0
2015-09-16,27.28,27.39,26.9101,27.18,329413,19.4948819545484,19.5734903495264,19.2305433608905,19.4234197772956,460961.3262061,0.0,1.0
2015-09-17,26.51,27.76,26.44,27.22,486668,18.9446231897023,19.8379004053616,18.8945996656253,19.4520046481967,681014.795111517,0.0,1.0
2015-09-18,25.64,26.06,25.58,26.03,778305,18.3229022476034,18.6230433920649,18.2800249412517,18.6016047388891,1089114.5916914,0.0,1.0
2015-09-21,26.0,26.3,25.65,25.89,311097,18.5801660857133,18.7945526174715,18.3300484653287,18.5015576907353,435330.98480855,0.0,1.0
2015-09-22,25.75,25.95,25.49,25.59,320076,18.4015106425814,18.5444349970869,18.2157089817243,18.287171158977,447895.673354555,0.0,1.0
2015-09-23,25.85,26.13,25.6,25.86,206632,18.4729728198342,18.6730669161418,18.2943173767023,18.4801190375594,289148.760846168,0.0,1.0
2015-09-24,26.23,26.27,25.45,25.57,322449,18.7445290933946,18.7731139642957,18.1871241108232,18.2728787235265,451216.31105582,0.0,1.0
2015-09-25,26.52,26.87,26.41,26.59,347498,18.9517694074275,19.2018870278121,18.8731610124495,19.0017929315045,486268.419685828,0.0,1.0
2015-09-28,26.05,26.48,26.02,26.29,471587,18.6158971743396,18.9231845365264,18.5944585211638,18.7874063997462,659911.323905119,0.0,1.0
2015-09-29,25.85,26.16,25.725,26.08,315855,18.4729728198342,18.6945055693177,18.3836450982682,18.6373358275155,441989.052310709,0.0,1.0
2015-09-30,26.39,26.5,25.89,26.11,522392,18.858868576999,18.937476971977,18.5015576907353,18.6587744806913,731004.875701496,0.0,1.0
2015-10-01,26.36,26.5,25.91,26.46,378007,18.8374299238231,18.937476971977,18.5158501261858,18.9088921010759,528960.933646182,0.0,1.0
2015-10-02,26.03,26.05,24.94,25.94,483158,18.6016047388891,18.6158971743396,17.8226670068342,18.5372887793616,676103.105970581,0.0,1.0
2015-10-05,26.68,26.775,26.23,26.23,330361,19.0661088910319,19.133997959422,18.7445290933946,18.7445290933946,462287.902076645,0.0,1.0
2015-10-06,26.78,26.81,26.41,26.59,305920,19.1375710682847,19.1590097214605,18.8731610124495,19.0017929315045,428086.593161078,0.0,1.0
2015-10-07,27.49,27.52,26.99,26.99,459605,19.6449525267791,19.666391179955,19.2876416405154,19.2876416405154,643144.412427425,0.0,1.0
2015-10-08,27.65,27.65,26.8,27.1,320320,19.8950701471637,19.8950701471637,19.2834676290773,19.4993273413431,445178.023223138,0.19,1.0
2015-10-09,27.15,27.95,27.1,27.88,258070,19.5353039600541,20.1109298594295,19.4993273413431,20.0605625932342,358663.500415818,0.0,1.0
2015-10-12,27.38,27.46,26.92,27.06,176752,19.7007964061245,19.7583589960621,19.3698115139837,19.4705460463744,245648.432694605,0.0,1.0
2015-10-13,27.02,27.51,26.92,27.18,403158,19.4417647514056,19.794335614773,19.3698115139837,19.5568899312807,560305.574071532,0.0,1.0
2015-10-14,26.27,26.97,26.21,26.97,395320,18.9021154707411,19.4057881326946,18.858943528288,19.4057881326946,549412.388051232,0.0,1.0
2015-10-15,26.92,26.92,26.25,26.54,258350,19.3698115139837,19.3698115139837,18.8877248232567,19.0963892117803,359052.642044509,0.0,1.0
2015-10-16,26.91,27.08,26.63,27.03,162785,19.3626161902415,19.4849366938587,19.1611471254601,19.4489600751478,226237.214380551,0.0,1.0
2015-10-19,27.04,27.25,26.76,26.85,174425,19.45615539889,19.607257197476,19.2546863341086,19.3194442477883,242414.387801872,0.0,1.0
2015-10-20,27.4,27.4974,27.17,27.17,188000,19.7151870536089,19.7852695068579,19.5496946075385,19.5496946075385,261280.807835757,0.0,1.0
2015-10-21,26.9,27.8,26.89,27.39,379975,19.3554208664993,20.0030000032966,19.3482255427571,19.7079917298667,528086.037007403,0.0,1.0
2015-10-22,27.4,27.85,26.97,27.16,270764,19.7151870536089,20.0389766220076,19.4057881326946,19.5424992837963,376305.514110857,0.0,1.0
2015-10-23,27.78,27.97,26.41,27.97,414412,19.9886093558123,20.1253205069139,19.0028500031318,20.1253205069139,575946.28796187,0.0,1.0
2015-10-26,27.48,27.72,26.444,27.5,390642,19.7727496435465,19.9454374133591,19.0273141038553,19.7871402910309,542910.943269019,0.0,1.0
2015-10-27,26.82,27.49,26.74,27.24,368244,19.2978582765617,19.7799449672887,19.2402956866242,19.6000618737338,511782.392556759,0.0,1.0
2015-10-28,28.22,28.22,26.67,26.95,456876,20.3052036004688,20.3052036004688,19.1899284204288,19.3913974852102,634962.395536006,0.0,1.0
2015-10-29,28.09,28.44,27.89,28.31,402613,20.2116643918202,20.463500722797,20.0677579169764,20.3699615141485,559548.137687117,0.0,1.0
2015-10-30,27.36,28.18,27.22,28.14,451089,19.6864057586401,20.2764223055,19.5856712262494,20.2476410105312,626919.671945873,0.0,1.0
2015-11-02,27.9,27.94,27.32,27.38,446766,20.0749532407186,20.1037345356873,19.6576244636714,19.7007964061245,620911.603157179,0.0,1.0
2015-11-03,28.09,28.3,27.72,27.88,239268,20.2116643918202,20.3627661904063,19.9454374133591,20.0605625932342,332532.640049181,0.0,1.0
2015-11-04,28.16,28.2,27.79,28.09,238461,20.2620316580156,20.2908129529844,19.9958046795544,20.2116643918202,331411.07828363,0.0,1.0
2015-11-05,28.63,28.855,28.14,28.16,259573,20.6002118738987,20.762106658098,20.2476410105312,20.2620316580156,360752.357086973,0.0,1.0
2015-11-06,29.69,29.94,28.97,29.0,403583,21.3629161905711,21.542799284126,20.8448528811332,20.8664388523598,560896.235472226,0.0,1.0
2015-11-09,29.37,30.0,29.09,29.75,263840,21.132665830821,21.5859712265791,20.9311967660395,21.4060881330243,366682.597549926,0.0,1.0
2015-11-10,29.49,29.72,29.09,29.29,236219,21.2190097157273,21.3845021617977,20.9311967660395,21.0751032408834,328295.165671035,0.0,1.0
2015-11-11,29.12,29.9,29.07,29.73,245993,20.9527827372661,21.5140179891572,20.9168061185552,21.3916974855399,341878.988095433,0.0,1.0
2015-11-12,28.54,29.166,28.0,28.81,263726,20.5354539602189,20.9858812264802,20.1469064781405,20.7297277012581,366524.161315388,0.0,1.0
2015-11-13,28.01,28.61,27.91,28.32,261955,20.1541018018827,20.5858212264143,20.0821485644608,20.3771568378907,364062.840513914,0.0,1.0
2015-11-16,28.46,28.46,27.78,27.93,266317,20.4778913702814,20.4778913702814,19.9886093558123,20.0965392119452,370125.111172315,0.0,1.0
2015-11-17,28.34,29.06,28.33,28.59,412734,20.3915474853751,20.909610794813,20.3843521616329,20.5714305789299,573614.217772783,0.0,1.0
2015-11-18,28.87,28.89,27.554,28.36,406824,20.7728996437113,20.7872902911957,19.8259950392387,20.4059381328595,565400.54982433,0.0,1.0
2015-11-19,28.73,29.04,28.43,28.75,206669,20.6721651113206,20.8952201473286,20.4563053990548,20.686555758805,287226.825928766,0.0,1.0
2015-11-20,29.03,29.12,28.565,28.88,245546,20.8880248235864,20.9527827372661,20.5534422695744,20.7800949674535,341257.751281057,0.0,1.0
2015-11-23,29.23,29.42,28.93,29.04,206365,21.0319312984302,21.1686424495319,20.8160715861645,20.8952201473286,286804.329303331,0.0,1.0
2015-11-24,29.45,29.5,28.87,28.94,232351,21.1902284207585,21.2262050394695,20.7728996437113,20.8232669099066,322919.452028968,0.0,1.0
2015-11-25,29.39,29.6,29.18,29.49,163849,21.1470564783053,21.2981582768914,20.9959546797193,21.2190097157273,227715.95256958,0.0,1.0
2015-11-27,29.39,29.48,29.05,29.4,113500,21.1470564783053,21.2118143919851,20.9024154710708,21.1542518020475,157741.338773183,0.0,1.0
2015-11-30,29.38,29.6175,29.28,29.61,252298,21.1398611545631,21.3107500934402,21.0679079171412,21.3053536006336,350641.623698649,0.0,1.0
2015-12-01,29.56,29.7369,29.26,29.55,306851,21.2693769819226,21.396662258922,21.0535172696568,21.2621816581804,426458.921091542,0.0,1.0
2015-12-02,28.76,29.71,28.7,29.67,319365,20.6937510825472,21.3773068380555,20.650579140094,21.3485255430867,443850.772310992,0.0,1.0
2015-12-03,27.99,29.12,27.91,29.12,673610,20.1397111543983,20.9527827372661,20.0821485644608,20.9527827372661,936177.473224705,0.0,1.0
2015-12-04,28.41,28.52,27.7,27.79,724035,20.5786259026721,20.6583037924748,20.0643413412185,20.1295323419661,999572.782326979,0.19,1.0
2015-12-07,27.81,28.594,27.57,28.33,581717,20.1440192310211,20.7119052819784,19.9701765623608,20.520678346452,803094.436342035,0.0,1.0
2015-12-08,27.3,27.9,27.25,27.62,533756,19.7746035601178,20.2092102317688,19.7383863374803,20.0063937849983,736881.462917843,0.0,1.0
2015-12-09,26.54,27.54,26.423,27.28,624046,19.2241017760267,19.9484462287782,19.1393534750547,19.7601166710628,861532.103448067,0.0,1.0
2015-12-10,26.72,26.99,26.35,26.48,455451,19.3544837775219,19.5500567797649,19.0864763300039,19.1806411088616,628776.81781075,0.0,1.0
2015-12-11,25.76,26.4599,25.53,26.15,515683,18.6591131028804,19.1660817853612,18.4925138787476,18.9416074394535,711930.626432044,0.0,1.0
2015-12-14,25.74,26.21,25.24,25.86,754233,18.6446262138254,18.9850681066186,18.2824539874496,18.7315475481556,1041262.89244695,0.0,1.0
2015-12-15,26.57,26.71,26.0,26.07,835954,19.2458321096092,19.3472403329944,18.8329557715408,18.8836598832334,1154083.52590326,0.0,1.0
2015-12-16,26.75,27.05,25.975,26.83,838556,19.3762141111045,19.59351744693,18.814847160222,19.4341616673246,1157675.73951119,0.0,1.0
2015-12-17,26.16,26.93,26.05,26.9,902890,18.9488508839811,19.5065961125998,18.8691729941784,19.4848657790172,1246492.59971577,0.0,1.0
2015-12-18,26.09,26.43,25.34,26.0,5547420,18.8981467722884,19.144423886224,18.3548884327248,18.8329557715408,7658538.66751794,0.0,1.0
2015-12-21,26.5,27.0,26.05,26.23,701277,19.1951279979166,19.5573002242924,18.8691729941784,18.9995549956737,968154.028564803,0.0,1.0
2015-12-22,26.52,26.67,26.06,26.54,324330,19.2096148869716,19.3182665548844,18.8764164387059,19.2241017760267,447756.587032546,0.0,1.0
2015-12-23,26.98,26.99,26.48,26.6,403288,19.5428133352373,19.5500567797649,19.1806411088616,19.2675624431917,556762.736938247,0.0,1.0
2015-12-24,27.24,27.38,26.97,26.98,295827,19.7311428929528,19.832551116338,19.5355698907098,19.5428133352373,408406.523824736,0.0,1.0
2015-12-28,27.19,27.3,26.85,26.99,424963,19.6949256703152,19.7746035601178,19.4486485563796,19.5500567797649,586686.345682211,0.0,1.0
2015-12-29,27.39,27.55,27.1,27.36,249842,19.8397945608655,19.9556896733057,19.6297346695675,19.8180642272829,344921.534293421,0.0,1.0
2015-12-30,27.17,27.4601,27.15,27.28,270944,19.6804387812601,19.8905711070034,19.6659518922051,19.7601166710628,374054.0829308,0.0,1.0
2015-12-31,26.53,27.11,26.53,27.11,303621,19.2168583314991,19.636978114095,19.2168583314991,19.636978114095,419166.597944713,0.0,1.0
2016-01-04,25.7,26.5,25.51,25.94,534137,18.6156524357153,19.1951279979166,18.4780269896925,18.7894951043757,737407.455763585,0.0,1.0
2016-01-05,25.88,26.03,25.7,25.7,393642,18.7460344372106,18.8546861051234,18.6156524357153,18.6156524357153,543445.868198026,0.0,1.0
2016-01-06,25.54,25.94,25.35,25.37,379841,18.4997573232751,18.7894951043757,18.3621318772523,18.3766187663073,524392.778266054,0.0,1.0
2016-01-07,24.74,25.54,24.69,25.03,520766,17.9202817610738,18.4997573232751,17.8840645384362,18.1303416523718,718948.006051217,0.0,1.0
2016-01-08,23.95,24.69,23.89,24.69,403305,17.5653529792256,18.1080820483123,17.5213479195699,18.1080820483123,549898.129654656,0.3,1.0
2016-01-11,24.17,24.35,23.96,24.19,349523,17.7267048646297,17.8587200435968,17.5726871558348,17.7413732178483,476567.471197444,0.0,1.0
2016-01-12,24.27,24.44,23.8,24.24,479416,17.8000466307225,17.9247276330803,17.4553403300864,17.7780441008947,653673.923523184,0.0,1.0
2016-01-13,23.15,24.47,22.75,24.27,866527,16.9786188504832,17.9467301629081,16.685251786112,17.8000466307225,1181491.86495397,0.0,1.0
2016-01-14,23.49,23.75,22.97,23.29,848797,17.2279808551987,17.41866944704,16.8466036715161,17.0812973230131,1157317.3721042,0.0,1.0
2016-01-15,23.53,23.65,22.755,22.77,1075479,17.2573175616358,17.3453276809472,16.6889188744166,16.6999201393305,1466393.64893285,0.0,1.0
2016-01-19,23.22,23.95,23.08,23.9,632892,17.0299580867481,17.5653529792256,16.9272796142182,17.5286820961792,862935.314646225,0.0,1.0
2016-01-20,23.18,23.47,22.42,22.77,619499,17.000621380311,17.2133125019801,16.4432239580057,16.6999201393305,844674.232709564,0.0,1.0
2016-01-21,22.88,23.69,22.827,23.27,618701,16.7805960820326,17.3746643873843,16.7417249460034,17.0666289697945,843586.176009388,0.0,1.0
2016-01-22,23.14,23.35,22.96,23.35,405724,16.9712846738739,17.1253023826688,16.8392694949068,17.1253023826688,553196.386744538,0.0,1.0
2016-01-25,22.19,23.18,22.14,22.96,311955,16.2745378959923,17.000621380311,16.2378670129459,16.8392694949068,425344.270555581,0.0,1.0
2016-01-26,22.98,23.3,22.27,22.29,585519,16.8539378481254,17.0886314996224,16.3332113088665,16.3478796620851,798343.196779771,0.0,1.0
2016-01-27,22.86,23.44,22.66,23.06,388542,16.765927728814,17.1913099721523,16.6192441966284,16.9126112609996,529769.080701406,0.0,1.0
2016-01-28,23.23,23.52,23.06,23.2,514345,17.0372922633574,17.2499833850265,16.9126112609996,17.0152897335296,701298.901568849,0.0,1.0
2016-01-29,23.59,23.81,22.79,22.79,868215,17.3013226212915,17.4626745066956,16.7145884925491,16.7145884925491,1183793.41847514,0.0,1.0
2016-02-01,23.7,23.89,23.24,23.61,476159,17.3819985639936,17.5213479195699,17.0446264399667,17.31599097451,649233.070550158,0.0,1.0
2016-02-02,23.28,23.54,23.0,23.27,839492,17.0739631464038,17.2646517382451,16.868606201344,17.0666289697945,1144630.19466669,0.0,1.0
2016-02-03,23.72,23.84,22.75,23.61,808525,17.3966669172121,17.4846770365235,16.685251786112,17.31599097451,1102407.32269382,0.0,1.0
2016-02-04,23.72,24.19,23.42,23.67,431023,17.3966669172121,17.7413732178483,17.1766416189337,17.3599960341657,587691.056491091,0.0,1.0
2016-02-05,23.19,24.22,23.18,23.75,475731,17.0079555569203,17.7633757476761,17.000621380311,17.41866944704,648649.50129242,0.0,1.0
2016-02-08,23.17,23.33,22.37,22.9,543115,16.9932872037017,17.1106340294502,16.4065530749593,16.7952644352512,740526.208917295,0.0,1.0
2016-02-09,23.22,23.45,22.69,22.8,319195,17.0299580867481,17.1986441487616,16.6412467264563,16.7219226691584,435215.862672465,0.0,1.0
2016-02-10,22.91,23.9,22.88,23.41,294636,16.8025986118604,17.5286820961792,16.7805960820326,17.1693074423244,401730.167810788,0.0,1.0
2016-02-11,22.36,22.67,21.9,22.39,444958,16.39921889835,16.6265783732377,16.0618467743232,16.4212214281779,606691.144356945,0.0,1.0
2016-02-12,23.38,23.42,22.75,22.8,334629,17.1473049124966,17.1766416189337,16.685251786112,16.7219226691584,456259.806419976,0.0,1.0
2016-02-16,23.95,24.1,23.32,23.8,276021,17.5653529792256,17.6753656283648,17.1032998528409,17.4553403300864,376348.995537888,0.0,1.0
2016-02-17,23.91,24.35,23.76,24.2,445359,17.5360162727884,17.8587200435968,17.4260036236492,17.7487073944576,607237.899666181,0.0,1.0
2016-02-18,23.5,24.01,23.44,24.01,342363,17.235315031808,17.6093580388812,17.1913099721523,17.6093580388812,466804.957446491,0.0,1.0
2016-02-19,23.52,23.76,23.38,23.38,337394,17.2499833850265,17.4260036236492,17.1473049124966,17.1473049124966,460029.827442515,0.0,1.0
2016-02-22,23.71,23.88,23.56,23.84,267965,17.3893327406028,17.5140137429606,17.2793200914636,17.4846770365235,365364.804088495,0.0,1.0
2016-02-23,23.24,23.82,23.03,23.71,266859,17.0446264399667,17.4700086833049,16.8906087311718,17.3893327406028,363856.795679478,0.0,1.0
2016-02-24,23.32,23.35,22.5,22.92,207523,17.1032998528409,17.1253023826688,16.50189737088,16.8099327884697,282953.371667407,0.0,1.0
2016-02-25,23.74,23.78,23.25,23.33,204084,17.4113352704307,17.4406719768678,17.051960616576,17.1106340294502,278264.365411887,0.0,1.0
2016-02-26,24.22,24.38,23.8,23.89,258437,17.7633757476761,17.8807225734246,17.4553403300864,17.5213479195699,352373.570705944,0.0,1.0
2016-02-29,23.82,24.33,23.29,24.1,469391,17.4700086833049,17.8440516903782,17.0812973230131,17.6753656283648,640005.040792278,0.0,1.0
2016-03-01,24.77,24.85,23.89,24.01,272966,18.1667554611865,18.2254288740608,17.5213479195699,17.6093580388812,372183.565438845,0.0,1.0
2016-03-02,25.11,25.15,24.49,24.64,287035,18.416117465902,18.4454541723392,17.9613985161267,18.0714111652659,391366.359567635,0.0,1.0
2016-03-03,25.64,25.64,24.95,25.01,442515,18.8048288261939,18.8048288261939,18.2987706401536,18.3427756998092,603360.163757281,0.0,1.0
2016-03-04,25.83,25.96,25.46,25.82,347080,18.9441781817702,19.0395224776908,18.6728136472268,18.9368440051609,473236.490597782,0.0,1.0
2016-03-07,26.34,26.3801,25.69,25.83,705264,19.3182211888435,19.3476312370467,18.8414997092403,18.9441781817702,961613.058386982,0.0,1.0
2016-03-08,25.5,26.18,25.465,26.12,440416,18.702150353664,19.200874363095,18.6764807355315,19.1568693034393,600498.220131129,0.0,1.0
2016-03-09,25.46,25.76,25.34,25.67,691134,18.6728136472268,18.8928389455052,18.5848035279155,18.8268313560217,942347.092004172,0.0,1.0
2016-03-10,25.37,25.78,24.85,25.77,549106,18.6068060577433,18.9075072987238,18.2254288740608,18.9001731221145,748694.815046059,0.0,1.0
2016-03-11,25.96,26.0,25.44,25.54,347933,19.0395224776908,19.068859184128,18.6581452940083,18.7314870601011,474399.538674537,0.0,1.0
2016-03-14,25.79,26.08,25.41,25.92,259724,18.9148414753331,19.1275325970022,18.6361427641804,19.0101857712537,354128.368917881,0.0,1.0
2016-03-15,25.25,25.69,25.23,25.64,273875,18.518795938432,18.8414997092403,18.5041275852134,18.8048288261939,373422.968371751,0.0,1.0
2016-03-16,25.1,25.48,24.82,25.24,390513,18.4087832892928,18.6874820004454,18.2034263442329,18.5114617618227,532456.498942063,0.0,1.0
2016-03-17,25.57,25.69,24.69,25.11,517094,18.7534895899289,18.8414997092403,18.1080820483123,18.416117465902,705047.106918202,0.0,1.0
2016-03-18,25.8,25.94,25.54,25.82,931447,18.9221756519424,19.0248541244723,18.7314870601011,18.9368440051609,1270008.95890812,0.0,1.0
2016-03-21,25.75,25.87,25.47,25.85,219203,18.885504768896,18.9735148882073,18.6801478238361,18.9588465349888,298878.813093539,0.0,1.0
2016-03-22,25.64,25.83,25.39,25.58,392318,18.8048288261939,18.9441781817702,18.6214744109619,18.7608237665382,534917.579573414,0.0,1.0
2016-03-23,25.17,25.68,25.17,25.65,293726,18.4601225255577,18.834165532631,18.4601225255577,18.8121630028032,400489.401398307,0.0,1.0
2016-03-24,25.06,25.06,24.59,24.96,185803,18.3794465828556,18.3794465828556,18.0347402822195,18.3061048167628,253338.595316757,0.0,1.0
2016-03-28,24.9,25.18,24.75,25.08,312904,18.2620997571072,18.467456702167,18.152087107968,18.3941149360742,426638.212671453,0.0,1.0
2016-03-29,25.25,25.26,24.34,24.7,409767,18.518795938432,18.5261301150412,17.8513858669875,18.1154162249216,558708.934662847,0.0,1.0
2016-03-30,25.51,25.81,25.37,25.37,293846,18.7094845302732,18.9295098285516,18.6068060577433,18.6068060577433,400653.018947206,0.0,1.0
2016-03-31,25.42,25.86,25.01,25.6,306071,18.6434769407897,18.966180711598,18.3427756998092,18.7754921197568,417321.556741252,0.0,1.0
2016-04-01,25.62,25.67,25.022,25.23,240697,18.7901604729753,18.8268313560217,18.3515767117404,18.5041275852134,328185.443060431,0.0,1.0
2016-04-04,25.37,25.69,25.32,25.6,199587,18.6068060577433,18.8414997092403,18.5701351746969,18.7754921197568,272132.797766911,0.0,1.0
2016-04-05,24.62,25.43,24.6,25.09,239823,18.0567428120473,18.650811117399,18.0420744588288,18.4014491126835,326993.76191262,0.0,1.0
2016-04-06,24.9,24.92,24.38,24.69,266811,18.2620997571072,18.2767681103257,17.8807225734246,18.1080820483123,363791.348659919,0.0,1.0
2016-04-07,24.31,24.75,24.18,24.64,332461,17.8293833371596,18.152087107968,17.734039041239,18.0714111652659,453303.782703208,0.0,1.0
2016-04-08,24.36,24.76,24.19,24.37,332627,18.0127377523916,18.3085134133504,17.8870330964841,18.0201321439156,449836.878290429,0.2,1.0
2016-04-11,24.59,24.97,24.4,24.54,217937,18.182808757443,18.4637956353538,18.0423153184875,18.1458367998231,294732.83811591,0.0,1.0
2016-04-12,24.91,24.93,24.53,24.68,257273,18.41942928621,18.4342180692579,18.1384424082991,18.2493582811587,347929.913050995,0.0,1.0
2016-04-13,25.9,25.96,25.14,25.14,321658,19.1514740470831,19.1958403962269,18.5895002912613,18.5895002912613,435002.662433123,0.0,1.0
2016-04-14,25.85,26.24,25.69,25.83,479905,19.1145020894632,19.402883358898,18.9961918250797,19.0997133064153,649012.157990687,0.0,1.0
2016-04-15,25.76,26.01,25.54,25.79,392224,19.0479525657475,19.2328123538467,18.8852759522201,19.0701357403194,530434.449850989,0.0,1.0
2016-04-18,25.93,26.07,25.57,25.57,290510,19.173657221655,19.2771787029906,18.907459126792,18.907459126792,392878.844808606,0.0,1.0
2016-04-19,26.15,26.29,25.74,25.93,487108,19.3363338351823,19.4398553165179,19.0331637826995,19.173657221655,658753.324625765,0.0,1.0
2016-04-20,26.5,26.57,25.97,26.09,373684,19.5951375385213,19.6468982791891,19.2032347877509,19.2919674860385,505361.392872738,0.0,1.0
2016-04-21,26.24,26.8399,26.105,26.76,363732,19.402883358898,19.846472906421,19.3030590733245,19.7873917181445,491902.543733174,0.0,1.0
2016-04-22,26.35,26.425,25.5,26.32,693404,19.4842216656617,19.5396796020915,18.8556983861242,19.4620384910898,937743.149997134,0.0,1.0
2016-04-25,26.27,26.4636,25.9,26.43,386003,19.42506653347,19.568221953374,19.1514740470831,19.5433767978535,522021.316762439,0.0,1.0
2016-04-26,26.53,26.61,26.02,26.38,392882,19.6173207130932,19.676475845285,19.2402067453707,19.5064048402336,531324.313469742,0.0,1.0
2016-04-27,26.32,26.6,26.14,26.56,291236,19.4620384910898,19.669081453761,19.3289394436583,19.6395038876651,393860.67001714,0.0,1.0
2016-04-28,25.89,26.34,25.85,26.07,223105,19.1440796555591,19.4768272741378,19.1145020894632,19.2771787029906,301721.91893919,0.0,1.0
2016-04-29,25.89,26.11,25.71,25.81,311988,19.1440796555591,19.3067562690864,19.0109806081276,19.0849245233673,421925.183415881,0.0,1.0
2016-05-02,26.23,26.26,25.84,26.03,347800,19.3954889673741,19.417672141946,19.1071076979392,19.2476011368947,470356.484198249,0.0,1.0
2016-05-03,25.42,25.86,25.3265,25.85,391820,18.7965432539325,19.1218964809872,18.7274056931834,19.1145020894632,529888.08981759,0.0,1.0
2016-05-04,25.14,25.58,24.8,25.21,263165,18.5895002912613,18.914853518316,18.3380909794463,18.6412610319291,355898.114330168,0.0,1.0
2016-05-05,24.98,25.3,24.78,25.29,376170,18.4711900268778,18.7078105556448,18.3233021963984,18.7004161641209,508723.400404989,0.0,1.0
2016-05-06,25.1,25.11,24.55,24.84,418240,18.5599227251654,18.5673171166894,18.1532311913471,18.3676685455422,565617.872199759,0.0,1.0
2016-05-09,25.08,25.38,24.87,25.0,205999,18.5451339421175,18.7669656878366,18.3898517201141,18.4859788099257,278588.169604241,0.0,1.0
2016-05-10,25.51,25.67,25.12,25.14,145707,18.8630927776482,18.9814030420317,18.5747115082134,18.5895002912613,197050.696501076,0.0,1.0
2016-05-11,25.36,25.7,25.34,25.45,148621,18.7521769047887,19.0035862166037,18.7373881217407,18.8187264285044,200991.521098412,0.0,1.0
2016-05-12,25.36,25.71,25.24,25.51,249723,18.7521769047887,19.0109806081276,18.663444206501,18.8630927776482,337719.471832775,0.0,1.0
2016-05-13,24.88,25.56,24.78,25.24,285333,18.3972461116381,18.9000647352681,18.3233021963984,18.663444206501,385877.592598444,0.0,1.0
2016-05-16,25.2,25.36,24.97,24.97,268145,18.6338666404051,18.7521769047887,18.4637956353538,18.4637956353538,362632.948405232,0.0,1.0
2016-05-17,25.06,25.45,24.83,25.08,440726,18.5303451590696,18.8187264285044,18.3602741540182,18.5451339421175,596027.406137887,0.0,1.0
2016-05-18,26.17,26.19,24.9,25.04,287146,19.3511226182303,19.3659114012782,18.412034894686,18.5155563760216,388329.450867137,0.0,1.0
2016-05-19,25.78,26.43,25.505,25.96,266351,19.0627413487954,19.5433767978535,18.8593955818862,19.1958403962269,360206.785286624,0.0,1.0
2016-05-20,26.14,26.27,25.94,25.96,288397,19.3289394436583,19.42506653347,19.1810516131789,19.1958403962269,390021.273643826,0.0,1.0
2016-05-23,26.06,26.26,25.84,26.05,298266,19.2697843114666,19.417672141946,19.1071076979392,19.2623899199426,403367.875548806,0.0,1.0
2016-05-24,26.77,26.86,26.22,26.22,309194,19.7947861096685,19.8613356333842,19.3880945758501,19.3880945758501,418146.643976979,0.0,1.0
2016-05-25,27.21,27.36,26.85,26.9,200100,20.1201393367232,20.2310552095827,19.8539412418602,19.8909131994801,270610.501690827,0.0,1.0
2016-05-26,26.88,27.21,26.82,27.21,146437,19.8761244164321,20.1201393367232,19.8317580672883,20.1201393367232,198037.931214891,0.0,1.0
2016-05-27,27.31,27.31,26.84,26.84,187096,20.1940832519629,20.1940832519629,19.8465468503363,19.8465468503363,253024.200021724,0.0,1.0
2016-05-31,27.34,27.47,27.11,27.44,343899,20.2162664265348,20.3123935163464,20.0461954214835,20.2902103417745,465080.864172782,0.0,1.0
2016-06-01,27.63,27.63,26.95,27.13,328077,20.4307037807299,20.4307037807299,19.9278851570999,20.0609842045314,443683.566033091,0.0,1.0
2016-06-02,27.6,27.62,27.27,27.46,211347,20.408520606158,20.423309389206,20.164505685867,20.3049991248224,285820.678165174,0.0,1.0
2016-06-03,27.24,27.3,26.43,27.25,459452,20.1423225112951,20.1866888604389,19.5433767978535,20.1497169028191,621352.005111713,0.0,1.0
2016-06-06,27.68,27.835,27.37,27.37,264761,20.4676757383498,20.5822888069713,20.2384496011067,20.2384496011067,358056.506937356,0.0,1.0
2016-06-07,27.44,27.6502,27.4,27.64,152418,20.2902103417745,20.4456404516083,20.2606327756786,20.4380981722539,206126.493986569,0.0,1.0
2016-06-08,27.51,27.61,27.28,27.32,241946,20.3419710824423,20.415914997682,20.171900077391,20.2014776434868,327202.041189849,0.0,1.0
2016-06-09,27.12,27.29,26.84,27.28,196882,20.0535898130074,20.1792944689149,19.8465468503363,20.171900077391,266258.554692121,0.0,1.0
2016-06-10,26.84,26.89,26.56,26.71,196256,19.8465468503363,19.8835188079561,19.6395038876651,19.7504197605247,265411.967115616,0.0,1.0
2016-06-13,26.52,26.93,26.39,26.66,212793,19.6099263215692,19.913096374052,19.5137992317576,19.7134478029048,287776.214324319,0.0,1.0
2016-06-14,26.01,26.6496,25.83,26.36,220823,19.2328123538467,19.7057576357199,19.0997133064153,19.4916160571857,298635.79617628,0.0,1.0
2016-06-15,26.01,26.51,25.91,26.05,158165,19.2328123538467,19.6025319300452,19.158868438607,19.2623899199426,213898.600699299,0.0,1.0
2016-06-16,25.75,25.88,25.44,25.73,211639,19.0405581742235,19.1366852640351,18.8113320369804,19.0257693911756,286215.572050699,0.0,1.0
2016-06-17,25.7,26.11,25.5,25.83,789784,19.0035862166037,19.3067562690864,18.8556983861242,19.0997133064153,1068085.17974706,0.0,1.0
2016-06-20,26.2,26.67,25.995,26.0,321788,19.3733057928022,19.7208421944288,19.2217207665608,19.2254179623228,435178.471354761,0.0,1.0
2016-06-21,26.29,26.34,25.93,26.25,213684,19.4398553165179,19.4768272741378,19.173657221655,19.410277750422,288981.181625701,0.0,1.0
2016-06-22,26.24,26.62,26.1801,26.26,156704,19.402883358898,19.6838702368089,19.3585909536695,19.417672141946,211922.77889535,0.0,1.0
2016-06-23,27.33,27.34,26.62,26.62,269824,20.2088720350108,20.2162664265348,19.6838702368089,19.6838702368089,364903.588247005,0.0,1.0
2016-06-24,25.65,26.19,25.51,25.9,960998,18.9666142589838,19.3659114012782,18.8630927776482,19.1514740470831,1299630.93904988,0.0,1.0
2016-06-27,24.68,25.48,24.58,25.21,558211,18.2493582811587,18.8409096030763,18.175414365919,18.6412610319291,754911.338127627,0.0,1.0
2016-06-28,25.09,25.3699,24.89,25.06,598645,18.5525283336415,18.7594973523974,18.4046405031621,18.5303451590696,809593.322262393,0.0,1.0
2016-06-29,25.78,25.83,25.32,25.48,269581,19.0627413487954,19.0997133064153,18.7225993386928,18.8409096030763,364574.960801174,0.0,1.0
2016-06-30,26.58,26.61,25.47,25.85,490946,19.654292670713,19.676475845285,18.8335152115523,19.1145020894632,663943.744943054,0.0,1.0
2016-07-01,26.24,26.39,26.01,26.29,283101,19.402883358898,19.5137992317576,19.2328123538467,19.4398553165179,382859.088651549,0.0,1.0
2016-07-05,25.49,26.0,25.28,25.84,261434,18.8483039946003,19.2254179623228,18.6930217725969,19.1071076979392,353557.150919738,0.0,1.0
2016-07-06,25.74,25.82,25.09,25.23,239841,19.0331637826995,19.0923189148913,18.5525283336415,18.6560498149771,324355.289035631,0.0,1.0
2016-07-07,25.98,26.25,25.77,25.85,206108,19.2106291792748,19.410277750422,19.0553469572714,19.1145020894632,278735.578623154,0.0,1.0
2016-07-08,26.29,26.55,26.1,26.23,301127,19.5877431469973,19.7814598916994,19.4461809104842,19.5430392828353,404162.376981831,0.2,1.0
2016-07-11,26.84,26.88,26.42,26.48,221798,19.9975285684826,20.0273311445906,19.6846015193484,19.7293053835104,297689.701985595,0.0,1.0
2016-07-12,27.54,27.68,26.91,27.0,376521,20.519073650373,20.6233826667511,20.0496830766716,20.1167388729147,505353.629344349,0.0,1.0
2016-07-13,27.56,27.73,27.35,27.49,294200,20.533974938427,20.6606358868861,20.3775114138599,20.481820430238,394865.194114293,0.0,1.0
2016-07-14,27.94,28.22,27.87,28.0,216801,20.8170994114532,21.0257174442094,20.7649449032642,20.8618032756152,290982.899215407,0.0,1.0
2016-07-15,28.28,28.34,27.8,28.21,468756,21.0704213083714,21.1151251725334,20.7127903950751,21.0182668001823,629148.296846497,0.0,1.0
2016-07-18,27.99,28.31,27.96,28.18,218200,20.8543526315882,21.0927732404524,20.8320006995072,20.9959148681013,292860.589244524,0.0,1.0
2016-07-19,27.86,28.191,27.74,27.83,238868,20.7574942592372,21.004110576531,20.6680865309131,20.7351423271561,320600.473105686,0.0,1.0
2016-07-20,27.89,28.0,27.69,27.97,254608,20.7798461913182,20.8618032756152,20.6308333107781,20.8394513435342,341726.163640557,0.0,1.0
2016-07-21,27.53,28.2867,27.45,28.04,259637,20.511623006346,21.0754132398695,20.4520178541299,20.8916058517233,348475.915718058,0.0,1.0
2016-07-22,27.84,28.03,27.24,27.5,426325,20.7425929711832,20.8841552076963,20.2955543295628,20.489271074265,572198.857514533,0.0,1.0
2016-07-25,27.76,27.92,27.67,27.84,295126,20.6829878189671,20.8021981233992,20.6159320227241,20.7425929711832,396108.03969468,0.0,1.0
2016-07-26,27.87,27.99,27.6,27.68,302902,20.7649449032642,20.8543526315882,20.563777514535,20.6233826667511,406544.721371881,0.0,1.0
2016-07-27,27.86,28.17,26.8831,27.82,255419,20.7574942592372,20.9884642240743,20.029640844239,20.7276916831291,342814.660147785,0.0,1.0
2016-07-28,27.96,28.08,27.51,27.76,287644,20.8320006995072,20.9214084278313,20.496721718292,20.6829878189671,386065.954778422,0.0,1.0
2016-07-29,27.58,27.95,27.49,27.89,414773,20.548876226481,20.8245500554802,20.481820430238,20.7798461913182,556694.157574329,0.0,1.0
2016-08-01,27.21,27.85,27.19,27.65,223117,20.2732023974818,20.7500436152102,20.2583011094278,20.60103073467,299460.018746427,0.0,1.0
2016-08-02,26.86,27.2899,26.23,26.86,434085,20.0124298565366,20.3327330432576,19.5430392828353,20.0124298565366,582614.064538079,0.0,1.0
2016-08-03,27.22,27.23,25.901,26.88,264345,20.2806530415088,20.2881036855358,19.2979130943468,20.0273311445906,354794.83255657,0.0,1.0
2016-08-04,27.23,27.38,27.15,27.17,145364,20.2881036855358,20.3998633459409,20.2284985333198,20.2433998213738,195102.597135385,0.0,1.0
2016-08-05,28.24,28.3,26.8,27.58,296254,21.0406187322634,21.0853225964254,19.9677259923746,20.548876226481,397622.002777483,0.0,1.0
2016-08-08,28.01,28.4,27.95,28.32,198852,20.8692539196422,21.1598290366955,20.8245500554802,21.1002238844794,266892.364310046,0.0,1.0
2016-08-09,28.17,28.25,27.95,28.08,133248,20.9884642240743,21.0480693762904,20.8245500554802,20.9214084278313,178840.915653778,0.0,1.0
2016-08-10,27.75,28.2,27.68,28.18,234941,20.6755371749401,21.0108161561553,20.6233826667511,20.9959148681013,315329.787798797,0.0,1.0
2016-08-11,27.95,28.08,27.7,27.78,236667,20.8245500554802,20.9214084278313,20.6382839548051,20.6978891070211,317646.366062024,0.0,1.0
2016-08-12,27.79,27.8,27.45,27.79,119314,20.7053397510481,20.7127903950751,20.4520178541299,20.7053397510481,160139.176650417,0.0,1.0
2016-08-15,28.16,28.18,27.88,27.9,131821,20.9810135800473,20.9959148681013,20.7723955472912,20.7872968353452,176925.644980762,0.0,1.0
2016-08-16,28.14,28.28,28.01,28.01,196087,20.9661122919933,21.0704213083714,20.8692539196422,20.8692539196422,263181.275724981,0.0,1.0
2016-08-17,28.38,28.57,28.12,28.12,283590,21.1449277486414,21.2864899851545,20.9512110039393,20.9512110039393,380624.814408132,0.0,1.0
2016-08-18,28.8,28.81,28.24,28.31,247272,21.4578547977757,21.4653054418027,21.0406187322634,21.0927732404524,331880.034938917,0.0,1.0
2016-08-19,28.96,28.98,28.66,28.79,304869,21.5770651022078,21.5919663902618,21.3535457813976,21.4504041537487,409184.761605813,0.0,1.0
2016-08-22,28.92,29.16,28.81,28.93,207499,21.5472625260997,21.7260779827479,21.4653054418027,21.5547131701267,278498.072445689,0.0,1.0
2016-08-23,28.96,29.24,28.95,29.09,186939,21.5770651022078,21.7856831349639,21.5696144581808,21.6739234745588,250903.142496708,0.0,1.0
2016-08-24,29.11,29.1599,28.9,28.92,168730,21.6888247626128,21.7260034763076,21.5323612380457,21.5472625260997,226463.644469425,0.0,1.0
2016-08-25,29.265,29.3,28.965,29.12,165044,21.8043097450314,21.8303869991259,21.5807904242213,21.6962754066398,221516.421133241,0.0,1.0
2016-08-26,29.44,29.5,29.17,29.27,243179,21.934696015504,21.9793998796661,21.7335286267749,21.8080350670449,326386.550100339,0.0,1.0
2016-08-29,29.6,29.83,29.32,29.42,212916,22.0539063199361,22.2252711325572,21.84528828718,21.91979472745,285768.584874367,0.0,1.0
2016-08-30,29.99,30.0,29.34,29.7,344334,22.3444814369893,22.3519320810163,21.860189575234,22.1284127602062,462153.337016149,0.0,1.0
2016-08-31,29.94,30.04,29.51,29.98,416829,22.3072282168543,22.3817346571243,21.9868505236931,22.3370307929623,559453.650569227,0.0,1.0
2016-09-01,29.68,30.1199,29.48,29.99,357688,22.1135114721522,22.4412653029001,21.964498591612,22.3444814369893,480076.619824449,0.0,1.0
2016-09-02,29.84,29.86,29.61,29.8,264195,22.2327217765842,22.2476230646382,22.0613569639631,22.2029192004762,354593.507678538,0.0,1.0
2016-09-06,29.18,29.9,29.1301,29.81,287156,21.7409792708019,22.2774256407463,21.7038005571071,22.2103698445032,385410.977841889,0.0,1.0
2016-09-07,29.46,29.47,29.03,29.08,341742,21.949597303558,21.957047947585,21.6292196103968,21.6664728305318,458674.443123749,0.0,1.0
2016-09-08,29.57,29.63,29.37,29.54,248235,22.0315543878551,22.0762582520171,21.882541507315,22.0092024557741,333172.540655885,0.0,1.0
2016-09-09,29.18,29.68,29.18,29.51,304877,21.7409792708019,22.1135114721522,21.7409792708019,21.9868505236931,409195.498932641,0.0,1.0
2016-09-12,29.08,29.08,28.68,29.0,369277,21.6664728305318,21.6664728305318,21.3684470694516,21.6068676783158,495630.979901237,0.0,1.0
2016-09-13,28.69,28.89,28.3,28.83,258044,21.3758977134786,21.5249105940187,21.0853225964254,21.4802067298567,346337.845513354,0.0,1.0
2016-09-14,28.28,28.81,28.24,28.73,215858,21.0704213083714,21.4653054418027,21.0406187322634,21.4057002895866,289717.23681551,0.0,1.0
2016-09-15,28.555,28.595,28.2144,28.31,190898,21.275314019114,21.3051165952221,21.0215450835542,21.0927732404524,256216.777110912,0.0,1.0
2016-09-16,28.49,28.63,28.169,28.56,521616,21.2268848329385,21.3311938493166,20.9877191596716,21.2790393411275,700095.183865129,0.0,1.0
2016-09-19,28.73,28.91,28.58,28.65,169234,21.4057002895866,21.5398118820727,21.2939406291815,21.3460951373706,227140.096059614,0.0,1.0
2016-09-20,28.74,28.97,28.73,28.87,152692,21.4131509336136,21.5845157462348,21.4057002895866,21.5100093059647,204937.988510196,0.0,1.0
2016-09-21,28.92,29.02,28.62,28.89,195292,21.5472625260997,21.6217689663698,21.3237432052896,21.5249105940187,262114.253871409,0.0,1.0
2016-09-22,29.04,29.115,28.94,28.96,370154,21.6366702544238,21.6925500846263,21.5621638141537,21.5770651022078,496808.059354799,0.0,1.0
2016-09-23,28.87,29.15,28.82,28.99,262444,21.5100093059647,21.7186273387209,21.4727560858297,21.5994170342888,352243.375268972,0.0,1.0
2016-09-26,28.23,28.69,28.21,28.69,266361,21.0331680882364,21.3758977134786,21.0182668001823,21.3758977134786,357500.638917325,0.0,1.0
2016-09-27,28.34,28.37,28.03,28.08,484979,21.1151251725334,21.1374771046144,20.8841552076963,20.9214084278313,650922.253488633,0.0,1.0
2016-09-28,28.59,28.63,28.3,28.51,253592,21.3013912732086,21.3311938493166,21.0853225964254,21.2417861209925,340362.52313335,0.0,1.0
2016-09-29,28.25,28.86,28.22,28.71,230779,21.0480693762904,21.5025586619377,21.0257174442094,21.3907990015326,309743.693516323,0.0,1.0
2016-09-30,28.52,28.7399,28.19,28.35,385744,21.2492367650195,21.4130764271734,21.0033655121283,21.1225758165604,517732.425011638,0.0,1.0
2016-10-03,28.23,28.53,28.15,28.34,253377,21.0331680882364,21.2566874090465,20.9735629360203,21.1151251725334,340073.957474837,0.0,1.0
2016-10-04,28.41,28.64,28.18,28.37,261165,21.1672796807225,21.3386444933436,20.9959148681013,21.1374771046144,350526.745142281,0.0,1.0
2016-10-05,28.78,28.97,28.46,28.49,302068,21.4429535097217,21.5845157462348,21.2045329008575,21.2268848329385,405425.35505002,0.0,1.0
2016-10-06,28.54,28.7,28.48,28.63,254408,21.4131509336136,21.5331966291069,21.3681337978037,21.4806766373286,339081.54584584,0.2,1.0
2016-10-07,28.37,28.49,28.02,28.49,339043,21.285602382152,21.375636653772,21.0230024232605,21.375636653772,451885.257335505,0.0,1.0
2016-10-10,28.57,28.79,28.51,28.51,142184,21.4356595015186,21.6007223328219,21.3906423657087,21.3906423657087,189506.5033904,0.0,1.0
2016-10-11,28.29,28.7,28.19,28.52,193457,21.2255795344054,21.5331966291069,21.1505509747221,21.398145221677,257844.480577256,0.0,1.0
2016-10-12,28.31,28.545,28.23,28.33,179065,21.2405852463421,21.4169023615978,21.1805623985954,21.2555909582787,238662.451679527,0.0,1.0
2016-10-13,27.62,28.18,27.4725,28.04,257042,20.7228881845273,21.1430481187538,20.6122210589944,21.0380081351971,342592.209000135,0.0,1.0
2016-10-14,27.95,28.08,27.76,27.9,251731,20.9704824314822,21.0680195590705,20.8279281680839,20.9329681516405,335513.571182192,0.0,1.0
2016-10-17,27.76,28.0671,27.71,27.91,177166,20.8279281680839,21.0583408748713,20.7904138882423,20.9404710076089,236131.415487422,0.0,1.0
2016-10-18,27.79,28.1,27.7,28.1,241620,20.8504367359889,21.0830252710071,20.7829110322739,21.0830252710071,322037.369529542,0.0,1.0
2016-10-19,28.12,28.21,27.85,27.93,438286,21.0980309829438,21.1655566866587,20.8954538717989,20.9554767195455,584158.888095459,0.0,1.0
2016-10-20,28.11,28.39,28.02,28.23,221507,21.0905281269754,21.3006080940887,21.0230024232605,21.1805623985954,295230.244236324,0.0,1.0
2016-10-21,28.16,28.37,27.53,27.53,199814,21.1280424068171,21.285602382152,20.6553624808123,20.6553624808123,266317.254180846,0.0,1.0
2016-10-24,28.4,28.65,28.315,28.41,326739,21.308110950057,21.4956823492653,21.2443366743262,21.3156138060254,435486.168705874,0.0,1.0
2016-10-25,28.11,28.45,27.94,28.44,153748,21.0905281269754,21.3456252298987,20.9629795755138,21.3381223739303,204919.300928848,0.0,1.0
2016-10-26,27.98,28.26,27.88,28.04,133263,20.9929909993872,21.2030709665004,20.9179624397039,21.0380081351971,177616.364438438,0.0,1.0
2016-10-27,28.22,28.36,28.04,28.2,247130,21.1730595426271,21.2780995261837,21.0380081351971,21.1580538306904,329381.239681466,0.0,1.0
2016-10-28,27.98,28.3,27.85,28.3,130018,20.9929909993872,21.2330823903737,20.8954538717989,21.2330823903737,173291.344721016,0.0,1.0
2016-10-31,28.26,28.33,27.9,28.04,336436,21.2030709665004,21.2555909582787,20.9329681516405,21.0380081351971,448410.58047778,0.0,1.0
2016-11-01,28.02,28.43,27.78,28.41,194068,21.0230024232605,21.330619517962,20.8429338800206,21.3156138060254,258658.837140382,0.0,1.0
2016-11-02,27.51,27.93,27.44,27.89,234728,20.6403567688757,20.9554767195455,20.5878367770973,20.9254652956722,312851.534123542,0.0,1.0
2016-11-03,27.5,27.84,27.48,27.66,203502,20.6328539129073,20.8879510158305,20.6178482009707,20.7528996084006,271232.715727179,0.0,1.0
2016-11-04,27.58,27.9,27.31,27.51,241375,20.692876760654,20.9329681516405,20.4902996495091,20.6403567688757,321710.827208812,0.0,1.0
2016-11-07,28.53,28.585,27.97,28.1,221760,21.4056480776453,21.4469137854711,20.9854881434188,21.0830252710071,295567.449163444,0.0,1.0
2016-11-08,28.44,28.63,27.92,28.44,255676,21.3381223739303,21.4806766373286,20.9479738635772,21.3381223739303,340771.568958842,0.0,1.0
2016-11-09,30.27,30.49,28.16,28.31,467108,22.7111450161347,22.876207847438,21.1280424068171,21.2405852463421,622573.593271275,0.0,1.0
2016-11-10,30.98,31.9,30.38,30.74,796059,23.2438477898861,23.9341105389725,22.7936764317863,23.0637792466462,1061007.97264431,0.0,1.0
2016-11-11,32.13,32.18,30.88,30.89,770799,24.1066762262441,24.1441905060857,23.1688192302028,23.1763220861712,1027340.79296417,0.0,1.0
2016-11-14,33.15,33.51,32.2584,32.59,514561,24.8719675350137,25.1420703498736,24.2030128968774,24.4518076007873,685820.175906345,0.0,1.0
2016-11-15,33.48,33.6,32.46,32.89,372821,25.1195617819686,25.2095960535886,24.354270473199,24.6768932798372,496905.447170655,0.0,1.0
2016-11-16,33.09,33.54,32.22,33.29,490976,24.8269503992038,25.1645789177786,24.1742019299591,24.9770075185704,654385.479439353,0.0,1.0
2016-11-17,33.21,33.74,33.19,33.39,746728,24.9169846708237,25.3146360371452,24.9019789588871,25.0520360782537,995258.343158912,0.0,1.0
2016-11-18,33.76,33.91,33.14,33.16,633444,25.3296417490819,25.4421845886068,24.8644646790454,24.8794703909821,844270.505356639,0.0,1.0
2016-11-21,33.87,33.93,33.4,33.85,312844,25.4121731647335,25.4571903005435,25.059538934222,25.3971674527968,416966.554230197,0.0,1.0
2016-11-22,34.69,34.73,33.98,34.04,497498,26.0274073541365,26.0574187780099,25.4947045803851,25.5397217161951,663078.169299762,0.0,1.0
2016-11-23,34.8,34.92,34.33,34.86,287357,26.1099387697882,26.1999730414081,25.7573045392767,26.1549559055982,382996.823093703,0.0,1.0
2016-11-25,34.96,34.97,34.57,34.8,143003,26.2299844652815,26.2374873212498,25.9373730825166,26.1099387697882,190598.087719696,0.0,1.0
2016-11-28,33.96,34.82,33.845,34.65,398194,25.4796988684485,26.1249444817248,25.3934160248127,25.9973959302632,530723.236166072,0.0,1.0
2016-11-29,34.01,34.58,33.96,34.0,244419,25.5172131482901,25.9448759384849,25.4796988684485,25.5097102923218,325767.948940656,0.0,1.0
2016-11-30,34.3,34.47,34.16,34.46,243847,25.7347959713717,25.8623445228333,25.6297559878151,25.854841666865,325005.572583686,0.0,1.0
2016-12-01,35.07,35.15,34.18,34.57,403316,26.3125158809331,26.3725387286797,25.6447616997517,25.9373730825166,537549.969908024,0.0,1.0
2016-12-02,34.51,34.77,34.28,34.71,268046,26.0424130660732,26.2386178588051,25.8688472878873,26.1933398297132,355200.089812369,0.2,1.0
2016-12-05,35.32,35.56,33.71,34.84,433744,26.653666458815,26.8347785751829,25.4387060115134,26.2914422260791,574774.134870791,0.0,1.0
2016-12-06,35.96,36.07,35.2107,35.46,320281,27.1366321024628,27.2196418224648,26.5711849824858,26.759315193363,424419.092115515,0.0,1.0
2016-12-07,36.16,36.24,35.67,35.95,439549,27.2875588661028,27.3479295715588,26.9177882951849,27.1290857642808,582466.607511161,0.0,1.0
2016-12-08,37.04,37.31,36.19,36.39,392192,27.9516366261186,28.1553877570325,27.3101978806488,27.4611246442887,519711.66748876,0.0,1.0
2016-12-09,37.43,37.48,36.3503,37.03,398013,28.2459438152165,28.2836755061265,27.4311656817062,27.9440902879366,527425.342465435,0.0,1.0
2016-12-12,36.8,37.63,36.5,37.32,416845,27.7705245097506,28.3968705788564,27.5441343642907,28.1629340952145,552380.49229549,0.0,1.0
2016-12-13,37.09,37.22,36.7,37.07,486233,27.9893683170286,28.0874707133945,27.6950611279307,27.9742756406646,644329.724262765,0.0,1.0
2016-12-14,37.11,37.83,36.4901,37.01,446766,28.0044609933925,28.5477973424964,27.5366634894905,27.9289976115726,592030.186330379,0.0,1.0
2016-12-15,37.66,37.7,37.0,37.2,478444,28.4195095934024,28.4496949461304,27.9214512733906,28.0723780370305,634008.161920673,0.0,1.0
2016-12-16,36.89,37.87,36.78,37.87,1099654,27.8384415533886,28.5779826952244,27.7554318333866,28.5779826952244,1457202.12039176,0.0,1.0
2016-12-19,36.29,36.86,35.95,36.64,940563,27.3856612624688,27.8158025388426,27.1290857642808,27.6497830988387,1246383.31508096,0.0,1.0
2016-12-20,36.78,36.98,36.52,36.6,525631,27.7554318333866,27.9063585970266,27.5592270406547,27.6195977461107,696537.827119842,0.0,1.0
2016-12-21,36.45,37.0,36.44,36.93,481059,27.5064026733807,27.9214512733906,27.4988563351987,27.8686269061166,637473.418760393,0.0,1.0
2016-12-22,36.28,36.54,35.93,36.35,354786,27.3781149242868,27.5743197170187,27.1139930879168,27.4309392915607,470143.255501558,0.0,1.0
2016-12-23,36.3,36.38,36.01,36.19,182241,27.3932076006508,27.4535783061067,27.1743637933728,27.3101978806488,241495.935650954,0.0,1.0
2016-12-27,36.5,36.63,36.37,36.48,171258,27.5441343642907,27.6422367606567,27.4460319679247,27.5290416879267,226941.856924135,0.0,1.0
2016-12-28,36.28,36.5,36.15,36.5,284256,27.3781149242868,27.5441343642907,27.2800125279208,27.5441343642907,376680.706780569,0.0,1.0
2016-12-29,36.25,36.8,35.92,36.41,235898,27.3554759097408,27.7705245097506,27.1064467497349,27.4762173206527,312599.295593137,0.0,1.0
2016-12-30,36.23,36.42,36.08,36.3,486749,27.3403832333768,27.4837636588347,27.2271881606468,27.3932076006508,645013.499608576,0.0,1.0
2017-01-03,36.36,37.05,36.05,36.87,376195,27.4384856297427,27.9591829643006,27.2045491461008,27.8233488770246,498513.30662261,0.0,1.0
2017-01-04,36.76,36.805,36.23,36.35,417209,27.7403391570226,27.7742976788416,27.3403832333768,27.4309392915607,552862.845446411,0.0,1.0
2017-01-05,35.76,36.65,35.54,36.58,309923,26.9857053388229,27.6573294370207,26.8196858988189,27.6045050697467,410693.229650577,0.0,1.0
2017-01-06,35.58,36.1,35.54,35.78,217322,27.0762613970069,27.4719796636298,27.0458215303436,27.2284607303234,285575.495325021,0.3,1.0
2017-01-09,34.97,35.44,34.82,35.4,269430,26.6120534303915,26.9697218636853,26.4979039304041,26.939281997022,354048.857020553,0.0,1.0
2017-01-10,35.23,35.52,34.76,34.97,321449,26.809912563703,27.0306015970119,26.4522441304092,26.6120534303915,422405.266824034,0.0,1.0
2017-01-11,35.41,35.41,34.84,35.19,308874,26.9468919636878,26.9468919636878,26.5131238637358,26.7794726970397,405880.884323818,0.0,1.0
2017-01-12,34.64,35.37,34.33,35.27,381616,26.3609245304193,26.9164520970245,26.1250155637787,26.8403524303663,501468.688047935,0.0,1.0
2017-01-13,35.08,35.64,34.85,34.95,240066,26.6957630637156,27.1219211970018,26.5207338304016,26.5968334970599,315462.617041517,0.0,1.0
2017-01-17,33.88,34.71,33.86,34.71,288517,25.7825670638165,26.41419429708,25.7673471304849,26.41419429708,379130.438633408,0.0,1.0
2017-01-18,34.12,34.13,33.58,34.0,346500,25.9652062637963,25.9728162304622,25.5542680638418,25.8738866638064,455323.939270392,0.0,1.0
2017-01-19,33.96,34.3,33.72,34.24,261549,25.8434467971431,26.1021856637812,25.6608075971633,26.0565258637863,343692.701276282,0.0,1.0
2017-01-20,34.26,34.43,34.0,34.0,304042,26.0717457971179,26.2011152304369,25.8738866638064,25.8738866638064,399531.316431886,0.0,1.0
2017-01-23,34.04,34.4,33.79,34.13,198471,25.9043265304697,26.1782853304395,25.7140773638241,25.9728162304622,260804.033336029,0.0,1.0
2017-01-24,35.41,35.55,34.0,34.15,758511,26.9468919636878,27.0534314970094,25.8738866638064,25.9880361637938,996733.669552451,0.0,1.0
2017-01-25,36.28,36.41,35.64,35.64,802268,27.6089590636146,27.7078886302704,27.1219211970018,27.1219211970018,1054233.2643884,0.0,1.0
2017-01-26,35.82,36.36,35.53,36.36,461902,27.2589005969867,27.6698387969412,27.0382115636777,27.6698387969412,606969.80720598,0.0,1.0
2017-01-27,36.09,36.4199,35.27,36.0,426063,27.464369696964,27.7154224972695,26.8403524303663,27.3958799969715,559874.988563811,0.0,1.0
2017-01-30,35.53,35.99,35.15,35.99,370713,27.0382115636777,27.3882700303057,26.7490328303764,27.3882700303057,487141.424238802,0.0,1.0
2017-01-31,35.53,35.77,35.18,35.35,301175,27.0382115636777,27.2208507636575,26.7718627303738,26.9012321636929,395763.888628457,0.0,1.0
2017-02-01,35.44,36.5799,35.43,36.03,223441,26.9697218636853,27.8371819639227,26.9621118970195,27.418709896969,293616.266419958,0.0,1.0
2017-02-02,34.79,35.2199,34.63,35.12,213312,26.4750740304066,26.8022264973705,26.3533145637534,26.7262029303789,280306.089851792,0.0,1.0
2017-02-03,35.73,35.79,35.16,35.42,233459,27.1904108969942,27.2360706969892,26.7566427970422,26.9545019303537,306780.581639615,0.0,1.0
2017-02-06,35.42,35.8366,35.29,35.44,149318,26.9545019303537,27.2715331416519,26.8555723636979,26.9697218636853,196213.737269773,0.0,1.0
2017-02-07,35.23,35.66,35.02,35.6,176423,26.809912563703,27.1371411303335,26.6501032637206,27.0914813303385,231831.501696682,0.0,1.0
2017-02-08,34.69,35.04,34.39,35.01,152030,26.3989743637484,26.6653231970523,26.1706753637736,26.6424932970548,199777.484811768,0.0,1.0
2017-02-09,35.31,35.45,34.82,34.86,262368,26.8707922970296,26.9773318303511,26.4979039304041,26.5283437970674,344768.921496375,0.0,1.0
2017-02-10,35.27,35.65,35.04,35.54,312644,26.8403524303663,27.1295311636676,26.6653231970523,27.0458215303436,410834.913908376,0.0,1.0
2017-02-13,35.65,36.0,35.4965,35.59,230347,27.1295311636676,27.3958799969715,27.0127181753472,27.0838713636727,302691.207616499,0.0,1.0
2017-02-14,36.43,36.485,35.41,35.64,491975,27.723108563602,27.7649633802641,26.9468919636878,27.1219211970018,646487.720122803,0.0,1.0
2017-02-15,36.74,36.88,36.33,36.49,541489,27.9590175302426,28.0655570635642,27.6470088969438,27.768768363597,711552.394088269,0.0,1.0
2017-02-16,36.89,36.92,36.47,36.78,276373,28.07316703023,28.0959969302275,27.7535484302653,27.9894573969059,363172.418666597,0.0,1.0
2017-02-17,36.63,36.76,36.32,36.7,284449,27.8753078969185,27.9742374635743,27.6393989302779,27.9285776635793,373784.817320415,0.0,1.0
2017-02-21,36.93,37.0,36.52,36.85,165884,28.1036068968933,28.1568766635541,27.7915982635945,28.0427271635667,217982.557985367,0.0,1.0
2017-02-22,37.02,37.35,36.48,36.8,267560,28.1720965968857,28.423225496858,27.7611583969311,28.0046773302376,351591.553221316,0.0,1.0
2017-02-23,37.16,37.17,36.43,37.0,226669,28.2786361302073,28.2862460968731,27.723108563602,28.1568766635541,297858.072122598,0.0,1.0
2017-02-24,36.95,37.03,36.55,36.61,329188,28.1188268302249,28.1797065635515,27.8144281635919,27.8600879635869,432574.825167509,0.0,1.0
2017-02-27,37.42,37.62,36.78,36.94,337479,28.4764952635187,28.6286945968352,27.9894573969059,28.1112168635591,443469.748054928,0.0,1.0
2017-02-28,36.92,37.39,36.82,37.12,357935,28.0959969302275,28.4536653635213,28.0198972635692,28.248196263544,470350.286299415,0.0,1.0
2017-03-01,38.03,38.17,37.69,37.86,407140,28.9407032301341,29.0472427634556,28.681964363496,28.8113337968151,535008.913808217,0.0,1.0
2017-03-02,36.85,38.12,36.82,38.12,192139,28.0427271635667,29.0091929301265,28.0198972635692,29.0091929301265,252483.366139895,0.0,1.0
2017-03-03,36.94,37.3066,36.75,36.84,176528,28.1112168635591,28.3901982415283,27.9666274969084,28.0351171969009,231969.478647976,0.0,1.0
2017-03-06,36.75,36.97,36.43,36.73,140195,27.9666274969084,28.1340467635566,27.723108563602,27.9514075635768,184225.511301624,0.0,1.0
2017-03-07,36.56,36.955,36.46,36.73,177777,27.8220381302578,28.1226318135579,27.7459384635995,27.9514075635768,233610.747335274,0.0,1.0
2017-03-08,36.01,37.19,35.96,36.88,351028,27.4034899636374,28.3014660302048,27.3654401303082,28.0655570635642,461274.031036672,0.0,1.0
2017-03-09,35.9,36.44,35.81,36.05,245210,27.3197803303133,27.7307185302678,27.2512906303208,27.4339298303007,322222.173588723,0.0,1.0
2017-03-10,35.65,36.09,35.25,36.09,228477,27.1295311636676,27.464369696964,26.8251324970346,27.464369696964,300233.903817262,0.0,1.0
2017-03-13,35.77,36.2,35.56,35.72,223988,27.2208507636575,27.548079330288,27.0610414636752,27.1828009303284,294335.060632891,0.0,1.0
2017-03-14,35.6,35.77,35.25,35.61,313562,27.0914813303385,27.2208507636575,26.8251324970346,27.0990912970043,412041.226682547,0.0,1.0
2017-03-15,35.41,36.12,35.22,35.64,333019,26.9468919636878,27.4871995969614,26.8023025970371,27.1219211970018,437609.012790438,0.0,1.0
2017-03-16,35.75,36.0,35.56,35.61,287935,27.2056308303259,27.3958799969715,27.0610414636752,27.0990912970043,378365.652103377,0.0,1.0
2017-03-17,35.75,35.94,35.15,35.7,1788157,27.2056308303259,27.3502201969766,26.7490328303764,27.1675809969968,2349756.67900123,0.0,1.0
2017-03-20,35.09,35.93,35.05,35.68,197915,26.7033730303814,27.3426102303108,26.6729331637181,27.1523610636651,260073.412527272,0.0,1.0
2017-03-21,33.03,35.27,32.93,35.27,519495,25.1357198972214,26.8403524303663,25.0596202305631,26.8403524303663,682650.822023873,0.0,1.0
2017-03-22,32.59,33.03,32.091,32.71,440607,24.8008813639251,25.1357198972214,24.4211440273004,24.892200963915,578986.767417342,0.0,1.0
2017-03-23,32.71,33.1516,32.24,32.43,456955,24.892200963915,25.2282570918778,24.5345325306212,24.6791218972719,600469.121700726,0.0,1.0
2017-03-24,32.93,33.27,32.58,32.89,483138,25.0596202305631,25.3183590972012,24.7932713972592,25.0291803638998,634875.317088654,0.0,1.0
2017-03-27,32.47,32.56,31.7,32.04,319236,24.7095617639352,24.7780514639276,24.1235943306666,24.3823331973047,419497.238317237,0.0,1.0
2017-03-28,32.88,33.05,31.97,32.31,279107,25.021570397234,25.150939830553,24.3290634306439,24.5878022972819,366765.075665054,0.0,1.0
2017-03-29,32.73,32.88,32.4,32.75,172785,24.9074208972466,25.021570397234,24.6562919972744,24.9226408305783,227050.928850894,0.0,1.0
2017-03-30,34.22,34.34,32.7,32.81,460719,26.0413059304546,26.1326255304445,24.8845909972491,24.9683006305732,605415.266888068,0.0,1.0
2017-03-31,33.93,34.27,33.01,34.17,368202,25.8206168971457,26.0793557637837,25.1204999638897,26.0032560971255,483841.804003569,0.0,1.0
2017-04-03,33.39,34.1,33.25,34.0,524767,25.4096786971911,25.9499863304647,25.3031391638695,25.8738866638064,689578.579045038,0.0,1.0
2017-04-04,33.51,33.64,33.26,33.26,264371,25.500998297181,25.5999278638367,25.3107491305354,25.3107491305354,347400.996100585,0.0,1.0
2017-04-05,32.73,33.98,32.71,33.88,300713,24.9074208972466,25.8586667304748,24.892200963915,25.7825670638165,395156.790042763,0.0,1.0
2017-04-06,33.25,33.35,32.44,32.76,280000,25.3031391638695,25.3792388305278,24.6867318639377,24.9302507972441,367938.536784155,0.0,1.0
2017-04-07,32.91,33.1,32.55,32.58,404235,25.2042095972138,25.3497215942807,24.9285026554029,24.9514782338871,527823.489115509,0.21,1.0
2017-04-10,32.7,33.21,32.31,32.93,186961,25.0433805478241,25.4339653820562,24.744698027529,25.2195266495366,244121.383226403,0.0,1.0
2017-04-11,33.37,33.39,32.375,32.49,385125,25.5565018006389,25.5718188529617,24.7944784475782,24.8825514984344,502870.907382117,0.0,1.0
2017-04-12,32.86,33.5,32.73,33.27,409975,25.1659169664067,25.6560626407372,25.0663561263084,25.4799165390247,535318.403775357,0.0,1.0
2017-04-13,32.06,32.883,32.05,32.68,269418,24.5532348734936,25.183531576578,24.5455763473322,25.0280634955013,351788.313210193,0.0,1.0
2017-04-17,32.85,32.91,31.89,32.02,334024,25.1582584402453,25.2042095972138,24.4230399287496,24.522600768848,436146.580895566,0.0,1.0
2017-04-18,33.03,33.085,32.525,32.64,581131,25.2961119111508,25.3382338050386,24.9093563399994,24.9974293908556,758802.657001954,0.0,1.0
2017-04-19,33.39,33.9,33.235,33.26,438701,25.5718188529617,25.9624036871938,25.4531116974598,25.4722580128633,572826.926165381,0.0,1.0
2017-04-20,33.76,34.05,33.285,33.58,558115,25.855184320934,26.077281579615,25.4914043282668,25.7173308500286,728749.877243936,0.0,1.0
2017-04-21,33.82,34.45,33.41,34.16,588261,25.9011354779025,26.3836226260716,25.5871359052845,26.1615253673906,768112.542285004,0.0,1.0
2017-04-24,34.7,35.08,34.16,34.76,425638,26.5750857801069,26.8661097742407,26.1615253673906,26.6210369370754,555770.119510056,0.0,1.0
2017-04-25,34.87,35.36,34.81,35.0,281698,26.705280724851,27.0805485067603,26.6593295678825,26.8048415649494,367822.729938923,0.0,1.0
2017-04-26,35.37,35.66,34.82,34.82,479126,27.0882070329217,27.3103042916027,26.6669880940439,26.6669880940439,625611.233678324,0.0,1.0
2017-04-27,34.87,35.51,34.77,35.51,242748,26.705280724851,27.1954263991815,26.6286954632368,27.1954263991815,316964.380461394,0.0,1.0
2017-04-28,33.78,35.0,33.77,34.96,260439,25.8705013732568,26.8048415649494,25.8628428470954,26.7742074603037,340064.125278005,0.0,1.0
2017-05-01,34.13,34.29,33.58,33.98,229332,26.1385497889063,26.261086207489,25.7173308500286,26.0236718964851,299446.64961183,0.0,1.0
2017-05-02,33.91,34.295,33.71,34.2,188564,25.9700622133552,26.2649154705697,25.8168916901269,26.1921594720362,246214.475247262,0.0,1.0
2017-05-03,34.18,34.27,33.21,33.7,233872,26.1768424197134,26.2457691551661,25.4339653820562,25.8092331639655,305374.683158119,0.0,1.0
2017-05-04,34.59,34.97,34.305,34.52,259286,26.4908419923314,26.7818659864651,26.2725739967311,26.4372323092015,338558.613674728,0.0,1.0
2017-05-05,34.67,34.78,34.22,34.75,192504,26.5521102016227,26.6363539893982,26.2074765243591,26.613378410914,251359.068236773,0.0,1.0
2017-05-08,34.72,34.84,33.391,34.59,164734,26.5904028324298,26.6823051463667,25.5725847055778,26.4908419923314,215098.827800547,0.0,1.0
2017-05-09,34.27,35.0,34.02,34.8,198774,26.2457691551661,26.8048415649494,26.0543060011308,26.6516710417211,259546.022055107,0.0,1.0
2017-05-10,34.3,34.55,34.11,34.11,204409,26.2687447336504,26.4602078876857,26.1232327365835,26.1232327365835,266903.834617517,0.0,1.0
2017-05-11,33.7,34.17,33.41,34.11,176609,25.8092331639655,26.169183893552,25.5871359052845,26.1232327365835,230604.422153453,0.0,1.0
2017-05-12,33.63,33.69,33.0,33.45,213513,25.7556234808356,25.8015746378041,25.2731363326665,25.6177700099302,278791.239332368,0.0,1.0
2017-05-15,33.93,34.14,33.75,33.76,244096,25.985379265678,26.1462083150677,25.8475257947726,25.855184320934,318724.510245624,0.0,1.0
2017-05-16,34.02,34.05,33.52,33.91,248162,26.0543060011308,26.077281579615,25.6713796930601,25.9700622133552,324033.625752057,0.0,1.0
2017-05-17,32.46,33.58,32.16,33.15,436323,24.8595759199502,25.7173308500286,24.6298201351077,25.3880142250877,569721.890092016,0.0,1.0
2017-05-18,32.8,33.1,32.42,32.44,272117,25.1199658094383,25.3497215942807,24.8289418153045,24.8442588676273,355312.489981434,0.0,1.0
2017-05-19,32.91,33.19,32.65,32.79,572790,25.2042095972138,25.4186483297334,25.005087917017,25.1123072832768,747911.527528474,0.0,1.0
2017-05-22,33.13,33.255,32.75,33.1,145749,25.3726971727649,25.4684287497826,25.0816731786312,25.3497215942807,190309.462849819,0.0,1.0
2017-05-23,33.5,33.71,32.805,33.22,212789,25.6560626407372,25.8168916901269,25.123795072519,25.4416239082176,277845.887727189,0.0,1.0
2017-05-24,33.25,33.795,32.97,33.51,165310,25.4645994867019,25.881989162499,25.2501607541823,25.6637211668987,215850.930735055,0.0,1.0
2017-05-25,33.15,33.57,32.965,33.36,270078,25.3880142250877,25.7096723238671,25.2463314911016,25.5488432744774,352650.09782265,0.0,1.0
2017-05-26,32.91,33.2,32.79,33.0,168886,25.2042095972138,25.4263068558948,25.1123072832768,25.2731363326665,220520.236453454,0.0,1.0
2017-05-30,32.41,32.85,32.11,32.79,157105,24.8212832891431,25.1582584402453,24.5915275043007,25.1123072832768,205137.38112111,0.0,1.0
2017-05-31,32.26,32.46,31.56,32.46,344531,24.7064053967219,24.8595759199502,24.1703085654229,24.8595759199502,449865.930779016,0.0,1.0
2017-06-01,33.1,33.12,32.03,32.45,246321,25.3497215942807,25.3650386466035,24.5302592950094,24.8519173937888,321629.768977009,0.0,1.0
2017-06-02,32.92,33.29,32.45,32.7,371885,25.2118681233752,25.4952335913475,24.8519173937888,25.0433805478241,485582.985762543,0.0,1.0
2017-06-05,33.04,33.38,32.69,32.92,224607,25.3037704373122,25.5641603268003,25.0357220216627,25.2118681233752,293277.0552272,0.0,1.0
2017-06-06,32.88,33.26,32.56,32.69,359708,25.1812340187296,25.4722580128633,24.9361611815643,25.0357220216627,469683.059662724,0.0,1.0
2017-06-07,33.56,33.67,32.82,33.13,260762,25.7020137977057,25.7862575854813,25.1352828617611,25.3726971727649,340485.877444404,0.0,1.0
2017-06-08,35.17,35.71,33.44,33.56,489394,26.9350365096934,27.3485969224098,25.6101114837688,25.7020137977057,639018.513073325,0.0,1.0
2017-06-09,36.72,37.03,35.37,35.54,433734,28.1221080647126,28.3595223757164,27.0882070329217,27.2184019776657,566341.344089518,0.0,1.0
2017-06-12,36.48,37.41,35.95,36.7,382842,27.9383034368386,28.6505463698502,27.5324015502837,28.1067910123898,499889.916063577,0.0,1.0
2017-06-13,36.69,36.999,36.39,36.5,432282,28.0991324862283,28.335780944616,27.8693767013859,27.9536204891615,564445.417942115,0.0,1.0
2017-06-14,36.29,36.53,34.56,36.31,790861,27.7927914397718,27.9765960676457,26.4678664138471,27.8081084920946,1032654.30362383,0.0,1.0
2017-06-15,36.42,36.81,36.02,36.02,236600,27.8923522798702,28.1910348001653,27.5860112334136,27.5860112334136,308936.726222938,0.0,1.0
2017-06-16,36.51,36.68,36.03,36.21,1270510,27.9612790153229,28.0914739600669,27.593669759575,27.7315232304805,1658948.43632082,0.0,1.0
2017-06-19,36.32,36.91,36.2,36.66,310171,27.815767018256,28.2676200617794,27.7238647043191,28.0761569077441,405000.901560842,0.0,1.0
2017-06-20,35.92,36.23,35.815,36.15,261492,27.5094259717995,27.7468402828033,27.4290114471046,27.685572073512,341439.06345515,0.0,1.0
2017-06-21,35.5,36.08,35.43,36.0,335215,27.1877678730201,27.6319623903821,27.1341581898902,27.5706941810908,437701.71040077,0.0,1.0
2017-06-22,35.05,35.9525,34.97,35.4,231252,26.8431341957564,27.534316181824,26.7818659864651,27.1111826114059,301953.659393521,0.0,1.0
2017-06-23,35.14,35.29,34.74,35.28,680563,26.9120609312092,27.0269388236304,26.6057198847526,27.019280297469,888634.426071265,0.0,1.0
2017-06-26,35.34,35.8,34.84,35.23,346383,27.0652314544374,27.4175236578625,26.6823051463667,26.9809876666619,452284.150630939,0.0,1.0
2017-06-27,35.35,35.81,35.31,35.52,296835,27.0728899805989,27.4251821840239,27.0422558759532,27.2030849253429,387587.62945218,0.0,1.0
2017-06-28,36.07,36.25,35.3,35.71,322854,27.6243038642207,27.7621573351261,27.0345973497918,27.3485969224098,421561.529196874,0.0,1.0
2017-06-29,36.43,36.94,36.03,36.69,287316,27.9000108060316,28.2905956402637,27.593669759575,28.0991324862283,375158.345018891,0.0,1.0
2017-06-30,36.61,36.68,36.03,36.6,475811,28.037864276937,28.0914739600669,27.593669759575,28.0302057507756,621282.724602125,0.0,1.0
2017-07-03,37.33,37.66,36.65,36.79,160225,28.5892781605588,28.8420095238855,28.0684983815827,28.1757177478425,209211.272016358,0.0,1.0
2017-07-05,37.12,37.74,36.75,37.36,176842,28.4284491111691,28.9032777331768,28.1450836431968,28.6122537390431,230908.658236335,0.0,1.0
2017-07-06,36.66,37.33,36.48,37.1,244111,28.0761569077441,28.5892781605588,27.9383034368386,28.4131320588463,318744.096259542,0.0,1.0
2017-07-07,37.01,37.15,36.45,36.9,184271,28.3442053233936,28.4514246896534,27.9153278583544,28.259961535618,240608.958063513,0.0,1.0
2017-07-10,36.445,37.01,36.41,36.59,249932,28.0723276446634,28.5075276753736,28.0453683507256,28.18401614812,324475.114970796,0.21,1.0
2017-07-11,36.1,36.44,35.8,36.44,562012,27.8065860329908,28.068476316958,27.5755063706667,28.068476316958,729634.093733362,0.0,1.0
2017-07-12,36.05,36.47,35.9,36.07,196926,27.7680727559368,28.0915842831904,27.6525329247747,27.7834780667584,255659.885451798,0.0,1.0
2017-07-13,36.08,36.33,35.73,36.06,325386,27.7911807221692,27.9837471074392,27.5215877827911,27.7757754113476,422433.540962691,0.0,1.0
2017-07-14,35.7,35.9299,35.37,35.7,198935,27.4984798165587,27.675563864453,27.2442921880023,27.4984798165587,258268.076903779,0.0,1.0
2017-07-17,35.62,35.8429,35.47,35.71,215369,27.4368585732723,27.6085507623791,27.3213187421103,27.5061824719695,279603.57631734,0.0,1.0
2017-07-18,35.53,35.69,35.2,35.4,183186,27.3675346745751,27.4907771611479,27.1133470460187,27.2674001542347,237821.881195846,0.0,1.0
2017-07-19,35.54,35.79,35.14,35.54,267471,27.3752373299859,27.5678037152559,27.0671311135539,27.3752373299859,347245.184595625,0.0,1.0
2017-07-20,35.4,35.94,35.36,35.53,356886,27.2674001542347,27.6833435464179,27.2365895325915,27.3675346745751,463328.528885727,0.0,1.0
2017-07-21,34.98,36.1395,34.96,36.11,380695,26.9438886269811,27.8370115218634,26.9284833161595,27.8142886884016,494238.648487616,0.0,1.0
2017-07-24,35.03,35.36,34.96,35.1,337599,26.9824019040351,27.2365895325915,26.9284833161595,27.0363204919107,438289.111994565,0.0,1.0
2017-07-25,35.97,36.38,35.64,35.66,422953,27.7064515126504,28.0222603844932,27.4522638840939,27.4676691949155,549100.248476557,0.0,1.0
2017-07-26,35.09,36.1,35.03,36.1,272545,27.0286178364999,27.8065860329908,26.9824019040351,27.8065860329908,353832.523285195,0.0,1.0
2017-07-27,34.64,35.26,34.62,35.09,472998,26.6819983430138,27.1595629784835,26.6665930321922,27.0286178364999,614071.34913079,0.0,1.0
2017-07-28,34.29,34.54,34.02,34.5,295429,26.4124054036358,26.6049717889058,26.2044337075442,26.5741611672626,383541.758321093,0.0,1.0
2017-07-31,34.92,34.95,34.39,34.44,281464,26.8976726945163,26.9207806607487,26.4894319577438,26.5279452347978,365411.647008546,0.0,1.0
2017-08-01,35.2,35.25,34.87,35.01,254283,27.1133470460187,27.1518603230727,26.8591594174623,26.9669965932135,330123.816318514,0.0,1.0
2017-08-02,35.09,35.35,34.89,35.17,161273,27.0286178364999,27.2288868771807,26.8745647282839,27.0902390797863,209373.250390847,0.0,1.0
2017-08-03,34.66,35.19,34.48,35.01,124897,26.6974036538354,27.1056443906079,26.558755856441,26.9669965932135,162147.977988043,0.0,1.0
2017-08-04,35.04,35.32,34.86,34.99,136429,26.9901045594459,27.2057789109483,26.8514567620515,26.9515912823919,177119.438328628,0.0,1.0
2017-08-07,34.85,35.07,34.74,35.03,126310,26.8437541066407,27.0132125256783,26.7590248971219,26.9824019040351,163982.410303447,0.0,1.0
2017-08-08,35.12,35.7,34.68,34.78,297638,27.0517258027323,27.4984798165587,26.7128089646571,26.7898355187651,386409.600490044,0.0,1.0
2017-08-09,34.7,34.995,34.43,34.73,290358,26.7282142754787,26.9554426100973,26.520242579387,26.7513222417111,376958.314392275,0.0,1.0
2017-08-10,33.87,34.7,33.85,34.47,339561,26.0888938763822,26.7282142754787,26.0734885655606,26.5510532010302,440836.285528057,0.0,1.0
2017-08-11,33.56,34.1854,33.3,34.11,380968,25.8501115586474,26.3318356280388,25.6498425179665,26.2737576062414,494593.071716283,0.0,1.0
2017-08-14,34.45,34.5,33.91,33.92,204623,26.5356478902086,26.5741611672626,26.1197044980254,26.1274071534362,265652.543294453,0.0,1.0
2017-08-15,34.27,34.83,34.23,34.72,208513,26.3970000928142,26.8283487958191,26.366189471171,26.7436195863003,270702.749739552,0.0,1.0
2017-08-16,34.14,34.62,34.07,34.43,198965,26.2968655724738,26.6665930321922,26.2429469845982,26.520242579387,258307.024511325,0.0,1.0
2017-08-17,32.89,34.05,32.83,33.94,314188,25.3340336461237,26.2275416737766,25.2878177136589,26.1428124642578,407895.697319449,0.0,1.0
2017-08-18,32.98,33.11,32.4,32.61,472372,25.4033575448209,25.5034920651613,24.9566035309945,25.1183592946213,613258.642386669,0.0,1.0
2017-08-21,32.86,33.2,32.68,32.99,195626,25.3109256798913,25.5728159638585,25.1722778824969,25.4110602002317,253972.155791483,0.0,1.0
2017-08-22,33.25,33.27,32.87,33.04,186289,25.6113292409125,25.6267345517341,25.3186283353021,25.4495734772857,241850.362069662,0.0,1.0
2017-08-23,33.33,33.68,32.86,32.86,138584,25.6729504841989,25.942543423577,25.3109256798913,25.3109256798913,179917.174803998,0.0,1.0
2017-08-24,33.52,33.55,33.15,33.43,129078,25.8193009370042,25.8424089032366,25.5343026868045,25.749977038307,167575.976226335,0.0,1.0
2017-08-25,33.7,33.89,33.51,33.7,90343,25.9579487343986,26.1042991872038,25.8115982815934,25.9579487343986,117288.12361685,0.0,1.0
2017-08-28,33.56,34.31,33.35,33.8,188245,25.8501115586474,26.4278107144574,25.6883557950206,26.0349752885066,244389.746081644,0.0,1.0
2017-08-29,33.36,33.63,32.87,33.06,217453,25.6960584504314,25.904030146523,25.3186283353021,25.4649787881073,282309.136788184,0.0,1.0
2017-08-30,33.25,33.57,33.22,33.45,205082,25.6113292409125,25.8578142140582,25.5882212746801,25.7653823491286,266248.441689903,0.0,1.0
2017-08-31,33.21,33.7348,33.17,33.4,405850,25.5805186192693,25.9847539752282,25.5497079976261,25.7268690720746,526896.217414728,0.0,1.0
2017-09-01,33.27,33.55,33.15,33.23,484122,25.6267345517341,25.8424089032366,25.5343026868045,25.5959239300909,628513.122008754,0.0,1.0
2017-09-05,32.17,33.03,32.06,33.03,220419,24.7794424565461,25.4418708218749,24.6947132470273,25.4418708218749,286159.756920873,0.0,1.0
2017-09-06,32.32,32.8,32.21,32.37,201895,24.8949822877081,25.2647097474265,24.8102530781893,24.9334955647621,262110.907514959,0.0,1.0
2017-09-07,31.5,32.36,31.4,32.33,191387,24.2633645440224,24.9257929093513,24.1863379899144,24.9026849431189,248468.858845269,0.0,1.0
2017-09-08,32.21,32.35,31.38,31.38,808134,24.8102530781893,24.9180902539405,24.1709326790928,24.1709326790928,1049162.86254585,0.0,1.0
2017-09-11,32.71,33.02,32.48,32.75,402953,25.1953858487293,25.4341681664641,25.0182247742809,25.2261964703725,523135.176779392,0.0,1.0
2017-09-12,33.37,33.49,32.8,32.8,520708,25.7037611058422,25.7961929707718,25.2647097474265,25.2647097474265,676011.027664376,0.0,1.0
2017-09-13,33.51,33.89,33.26,33.26,475428,25.8115982815934,26.1042991872038,25.6190318963233,25.6190318963233,617226.105341994,0.0,1.0
2017-09-14,33.0,33.66,32.89,33.66,443587,25.4187628556425,25.9271381127554,25.3340336461237,25.9271381127554,575888.412946524,0.0,1.0
2017-09-15,33.39,33.44,33.0,33.07,751441,25.7191664166638,25.7576796937178,25.4187628556425,25.4726814435181,975560.972059477,0.0,1.0
2017-09-18,33.97,34.06,33.38,33.53,342681,26.1659204304902,26.2352443291874,25.711463761253,25.827003592415,444886.836712815,0.0,1.0
2017-09-19,34.52,34.53,33.885,34.01,485928,26.5895664780842,26.597269133495,26.1004478594984,26.1967310521334,630857.767983008,0.0,1.0
2017-09-20,34.96,35.08,33.97,34.33,430923,27.0902390797863,27.1832261704492,26.3230955818175,26.6020568538062,556106.870656634,0.21,1.0
2017-09-21,35.2,35.32,34.62,34.7,517159,27.5086809877693,27.6024605820457,27.0554129487662,27.1179326782839,661754.622407876,0.3,1.0
2017-09-22,35.49,35.53,33.9161,34.99,281215,27.7353150072708,27.7665748720296,26.5053174786728,27.3445666977854,359841.607978264,0.0,1.0
2017-09-25,35.74,35.75,35.17,35.27,316042,27.9306891620135,27.9385041282032,27.4852360892001,27.5633857510972,404406.100203284,0.0,1.0
2017-09-26,36.03,36.18,35.505,35.86,273430,28.157323181515,28.2745476743606,27.7470374565553,28.0244687562899,349879.952596756,0.0,1.0
2017-09-27,37.21,37.31,36.305,36.61,412414,29.0794891919004,29.1576388537975,28.3722347517319,28.610591220518,527723.332371132,0.0,1.0
2017-09-28,37.36,37.4608,36.86,37.44,293923,29.196713684746,29.2754885439383,28.8059653752607,29.2592334142637,376102.714797559,0.0,1.0
2017-09-29,37.76,38.18,37.06,37.52,613730,29.5093123323343,29.837540912302,28.9622646990548,29.3217531437813,785326.494193056,0.0,1.0
2017-10-02,37.88,37.97,37.18,37.55,488795,29.6030919266108,29.6734266223181,29.0560442933313,29.3451980423504,625460.159563806,0.0,1.0
2017-10-03,37.95,38.0,37.51,38.0,301898,29.6577966899387,29.6968715208873,29.3139381775916,29.6968715208873,386307.493431795,0.0,1.0
2017-10-04,37.32,38.0,37.22,37.85,260780,29.1654538199872,29.6968715208873,29.0873041580901,29.5796470280417,333693.062349347,0.0,1.0
2017-10-05,37.71,38.06,37.21,37.31,325838,29.4702375013858,29.7437613180255,29.0794891919004,29.1576388537975,416941.023275506,0.0,1.0
2017-10-06,37.62,38.0,37.27,37.91,216477,29.3999028056784,29.6968715208873,29.1263789890386,29.6265368251799,277003.117793541,0.0,1.0
2017-10-09,37.62,37.81,37.48,37.81,149273,29.3999028056784,29.5483871632828,29.2904932790225,29.5483871632828,191009.143707624,0.0,1.0
2017-10-10,37.74,37.8,37.48,37.66,229516,29.4936823999549,29.5405721970931,29.2904932790225,29.4311626704372,293687.770911009,0.0,1.0
2017-10-11,37.57,37.89,37.46,37.73,224845,29.3608279747299,29.6109068928005,29.2748633466431,29.4858674337652,287710.777682104,0.0,1.0
2017-10-12,37.29,37.63,37.21,37.63,218251,29.1420089214181,29.4077177718681,29.0794891919004,29.4077177718681,279273.121216379,0.0,1.0
2017-10-13,36.75,37.25,36.74,37.1,526701,28.7200007471739,29.1107490566592,28.7121857809842,28.9935245638136,673964.528079084,0.0,1.0
2017-10-16,37.0,37.32,36.0,36.9,408415,28.9153749019166,29.1654538199872,28.1338782829458,28.8372252400195,522606.227699243,0.0,1.0
2017-10-17,36.68,37.23,36.63,37.17,220486,28.6652959838459,29.0951191242798,28.6262211528974,29.0482293271416,282133.0184261,0.0,1.0
2017-10-18,37.0,37.16,36.79,36.93,328678,28.9153749019166,29.0404143609519,28.7512606119327,28.8606701385886,420575.076105755,0.0,1.0
2017-10-19,37.14,37.46,36.29,36.46,295603,29.0247844285725,29.2748633466431,28.3605123024473,28.4933667276724,378252.436190099,0.0,1.0
2017-10-20,37.24,37.65,37.0,37.65,562291,29.1029340904695,29.4233477042475,28.9153749019166,29.4233477042475,719505.352103218,0.0,1.0
2017-10-23,36.73,37.36,36.6295,37.36,253973,28.7043708147945,29.196713684746,28.6258304045879,29.196713684746,324982.851921354,0.0,1.0
2017-10-24,36.92,37.33,36.87,36.88,269106,28.8528551723989,29.1732687861769,28.8137803414504,28.8215953076401,344346.979203097,0.0,1.0
2017-10-25,36.71,37.0,36.23,36.96,196661,28.688740882415,28.9153749019166,28.3136225053091,28.8841150371577,251646.642130091,0.0,1.0
2017-10-26,37.26,37.27,36.72,36.78,160528,29.1185640228489,29.1263789890386,28.6965558486048,28.743445645743,205410.997441583,0.0,1.0
2017-10-27,37.83,37.86,37.09,37.29,239339,29.5640170956622,29.5874619942314,28.9857095976239,29.1420089214181,306257.24307704,0.0,1.0
2017-10-30,37.11,37.75,36.97,37.75,352107,29.0013395300033,29.5014973661446,28.8919300033474,29.5014973661446,450554.732359237,0.0,1.0
2017-10-31,37.96,38.105,37.07,37.18,471905,29.6656116561284,29.7789286658792,28.9700796652445,29.0560442933313,603847.781992365,0.0,1.0
2017-11-01,37.86,38.22,37.5,38.22,479948,29.5874619942314,29.8688007770608,29.3061232114019,29.8688007770608,614139.573159155,0.0,1.0
2017-11-02,38.4,38.49,37.41,37.79,320160,30.0094701684756,30.0798048641829,29.2357885156945,29.5327572309034,409675.476807144,0.0,1.0
2017-11-03,37.95,38.38,37.82,38.38,269039,29.6577966899387,29.9938402360961,29.5562021294725,29.9938402360961,344261.246266609,0.0,1.0
2017-11-06,37.72,37.94,37.57,37.84,194568,29.4780524675755,29.649981723749,29.3608279747299,29.571832061852,248968.447561883,0.0,1.0
2017-11-07,36.58,37.87,36.46,37.76,315085,28.5871463219489,29.5952769604211,28.4933667276724,29.5093123323343,403181.526767175,0.0,1.0
2017-11-08,36.52,36.58,36.0,36.39,282756,28.5402565248106,28.5871463219489,28.1338782829458,28.4386619643444,361813.465517494,0.0,1.0
2017-11-09,36.01,36.82,35.72,36.29,315148,28.1416932491355,28.7747055105018,27.915059229634,28.3605123024473,403262.141319397,0.0,1.0
2017-11-10,36.06,36.32,35.91,36.2,264460,28.1807680800841,28.3839572010165,28.0635435872385,28.29017760674,338401.975875866,0.0,1.0
2017-11-13,36.51,36.6,35.5,35.73,342166,28.5324415586209,28.6027762543283,27.7431299734605,27.9228741958237,437834.267857301,0.0,1.0
2017-11-14,36.49,36.72,36.14,36.14,126204,28.5168116262415,28.6965558486048,28.2432878096017,28.2432878096017,161490.142038258,0.0,1.0
2017-11-15,36.63,36.75,36.03,36.03,94519,28.6262211528974,28.7200007471739,28.157323181515,28.157323181515,120946.140655717,0.0,1.0
2017-11-16,36.63,36.91,36.38,36.74,282438,28.6262211528974,28.8450402062092,28.4308469981547,28.7121857809842,361406.553968192,0.0,1.0
2017-11-17,37.02,37.12,36.2394,36.42,408856,28.931004834296,29.009154496193,28.3209685735274,28.4621068629135,523170.529564785,0.0,1.0
2017-11-20,37.59,37.6,37.01,37.1,176356,29.3764579071093,29.384272873299,28.9231898681063,28.9935245638136,225664.443989882,0.0,1.0
2017-11-21,38.09,38.1,37.51,37.78,285662,29.7672062165946,29.7750211827843,29.3139381775916,29.5249422647137,365531.971688164,0.0,1.0
2017-11-22,37.54,38.3,37.52,38.09,259874,29.3373830761607,29.9313205065785,29.3217531437813,29.7672062165946,332533.748312656,0.0,1.0
2017-11-24,37.28,37.84,37.2,37.75,124285,29.1341939552284,29.571832061852,29.0716742257107,29.5014973661446,159034.597185707,0.0,1.0
2017-11-27,37.29,37.8,37.29,37.29,141822,29.1420089214181,29.5405721970931,29.1420089214181,29.1420089214181,181474.87341249,0.0,1.0
2017-11-28,38.77,38.84,37.34,37.47,277308,30.2986239174947,30.3533286808227,29.1810837523666,29.2826783128328,354842.226144539,0.0,1.0
2017-11-29,40.31,40.48,38.84,39.03,528975,31.5021287107096,31.6349831359347,30.3533286808227,30.5018130384271,676874.329535418,0.0,1.0
2017-11-30,40.05,40.72,39.85,40.67,433461,31.2989395897772,31.8225423244876,31.1426402659831,31.7834674935391,554654.990793047,0.0,1.0
2017-12-01,40.24,40.35,38.62,40.02,466614,31.4474239473817,31.5333885754685,30.1813994246491,31.2754946912081,597077.439201926,0.0,1.0
2017-12-04,40.08,41.23,39.985,40.9,492132,31.4864987783302,32.3899287582474,31.4118676060762,32.1306836335755,626447.884817698,0.21,1.0
2017-12-05,38.9,40.3,38.88,40.3,354508,30.5595010598065,31.6593288614448,30.5437892340688,31.6593288614448,451262.642443395,0.0,1.0
2017-12-06,38.55,39.12,38.51,38.86,184318,30.2845441093969,30.7323311429211,30.2531204579216,30.5280774083311,234623.274312235,0.0,1.0
2017-12-07,38.44,38.86,37.64,38.4,268101,30.1981290678397,30.5280774083311,29.5696560383321,30.1667054163643,341272.878755109,0.0,1.0
2017-12-08,38.04,38.77,37.93,38.77,326560,29.8838925530859,30.4573741925115,29.7974775115286,30.4573741925115,415686.891456087,0.0,1.0
2017-12-11,37.72,38.2,37.59,38.05,312616,29.6325033412828,30.0095871589874,29.5303764739878,29.8917484659547,397937.203758686,0.0,1.0
2017-12-12,38.13,38.43,37.83,37.95,328497,29.9545957689055,30.1902731549708,29.7189183828401,29.8131893372663,418152.550167352,0.0,1.0
2017-12-13,37.91,38.74,37.8,38.12,321970,29.7817656857909,30.433806453905,29.6953506442336,29.9467398560366,409844.158629705,0.0,1.0
2017-12-14,37.65,38.29,37.51,38.08,509478,29.5775119512009,30.080290374807,29.4675291710371,29.9153162045612,648528.068609949,0.0,1.0
2017-12-15,38.76,39.17,37.74,37.78,1043402,30.4495182796427,30.7716107072653,29.6482151670205,29.6796388184959,1328174.09945819,0.0,1.0
2017-12-18,39.72,39.85,39.18,39.18,475550,31.2036859150518,31.3058127823468,30.7794666201342,30.7794666201342,605340.216903303,0.0,1.0
2017-12-19,39.45,40.23,39.23,40.0,472372,30.991576267593,31.6043374713629,30.8187461844784,31.4236514753795,601294.856353795,0.0,1.0
2017-12-20,39.2,39.84,38.72,39.84,201217,30.7951784458719,31.2979568694779,30.4180946281673,31.2979568694779,256134.459940347,0.0,1.0
2017-12-21,39.71,39.83,39.18,39.45,192923,31.195830002183,31.2901009566091,30.7794666201342,30.991576267593,245576.807203524,0.0,1.0
2017-12-22,39.53,39.67,39.14,39.67,163034,31.0544235705437,31.1644063507076,30.7480429686588,31.1644063507076,207530.305798787,0.0,1.0
2017-12-26,39.26,39.62,38.99,39.52,159798,30.8423139230849,31.1251267863633,30.6302042756261,31.0465676576749,203411.11550986,0.0,1.0
2017-12-27,39.21,39.44,38.95,39.27,340523,30.8030343587407,30.9837203547241,30.5987806241507,30.8501698359538,433460.764757783,0.0,1.0
2017-12-28,39.6,39.6,39.06,39.38,211750,31.1094149606257,31.1094149606257,30.685195665708,30.9365848775111,269542.195204025,0.0,1.0
2017-12-29,39.39,39.76,39.35,39.61,442128,30.9444407903799,31.2351095665272,30.9130171389045,31.1172708734945,562796.466026756,0.0,1.0
2018-01-02,39.0,39.75,38.75,39.7,305180,30.638060188495,31.2272536536583,30.4416623667738,31.1879740893141,388471.721994638,0.0,1.0
2018-01-03,38.78,39.02,38.41,38.95,218642,30.4652301053804,30.6537720142327,30.1745613292331,30.5987806241507,278315.204929391,0.0,1.0
2018-01-04,38.67,39.43,38.59,39.07,335284,30.3788150638231,30.9758644418553,30.3159677608723,30.6930515785769,426791.90260584,0.0,1.0
2018-01-05,38.69,38.91,38.26,38.91,290026,30.3945268895608,30.5673569726754,30.0567226362004,30.5673569726754,369181.793181784,0.0,1.0
2018-01-08,38.48,38.81,38.46,38.72,330705,30.229552719315,30.4887978439869,30.2138408935773,30.4180946281673,420963.171971416,0.0,1.0
2018-01-09,38.54,39.16,38.53,38.67,396065,30.2766881965281,30.7637547943965,30.2688322836593,30.3788150638231,504161.650736635,0.0,1.0
2018-01-10,39.21,40.1,38.54,38.69,373239,30.8030343587407,31.5022106040679,30.2766881965281,30.3945268895608,475105.829495893,0.0,1.0
2018-01-11,39.82,40.01,39.37,39.38,313822,31.2822450437402,31.4315073882483,30.9287289646422,30.9365848775111,399472.353167971,0.0,1.0
2018-01-12,39.87,40.06,38.73,40.03,299394,31.3215246080845,31.4707869525925,30.4259505410362,31.447219213986,381106.569024387,0.0,1.0
2018-01-16,39.39,40.32,39.36,40.08,321113,30.9444407903799,31.6750406871825,30.9208730517734,31.4864987783302,408753.260583473,0.0,1.0
2018-01-17,39.89,39.98,39.21,39.39,248053,31.3372364338222,31.4079396496418,30.8030343587407,30.9444407903799,315753.247447198,0.0,1.0
2018-01-18,39.12,40.02,39.1,39.87,263812,30.7323311429211,31.4393633011171,30.7166193171834,31.3215246080845,335813.296817778,0.0,1.0
2018-01-19,39.91,39.91,39.02,39.02,303762,31.3529482595598,31.3529482595598,30.6537720142327,30.6537720142327,386666.712158514,0.0,1.0
2018-01-22,40.0,40.14,39.62,39.92,396929,31.4236514753795,31.5336342555433,31.1251267863633,31.3608041724287,505261.459268659,0.0,1.0
2018-01-23,39.97,40.13,39.47,39.83,216757,31.4000837367729,31.5257783426744,31.0072880933307,31.2901009566091,275915.738398295,0.0,1.0
2018-01-24,39.19,40.16,39.19,40.16,229145,30.787322533003,31.549346081281,30.787322533003,31.549346081281,291684.752396819,0.0,1.0
2018-01-25,39.31,39.48,38.55,39.45,425182,30.8815934874292,31.0151440061995,30.2845441093969,30.991576267593,541225.452851183,0.0,1.0
2018-01-26,39.8,39.83,38.75,39.64,341394,31.2665332180026,31.2901009566091,30.4416623667738,31.140838612101,434569.483775599,0.0,1.0
2018-01-29,39.44,39.88,39.42,39.65,278210,30.9837203547241,31.3293805209533,30.9680085289865,31.1486945249699,354140.89316511,0.0,1.0
2018-01-30,39.13,39.53,38.84,39.07,319979,30.74018705579,31.0544235705437,30.5123655825934,30.6930515785769,407309.761885189,0.0,1.0
2018-01-31,39.22,39.63,39.06,39.28,319827,30.8108902716096,31.1329826992322,30.685195665708,30.8580257488226,407116.277050851,0.0,1.0
2018-02-01,39.93,39.93,38.9,39.15,412800,31.3686600852975,31.3686600852975,30.5595010598065,30.7558988815276,525464.07641191,0.0,1.0
2018-02-02,39.92,40.39,39.68,39.75,429660,31.3608041724287,31.7300320772644,31.1722622635764,31.2272536536583,546925.617904896,0.0,1.0
2018-02-05,38.03,40.11,38.02,39.36,318470,29.876036640217,31.5100665169367,29.8681807273482,30.9208730517734,405388.915733772,0.0,1.0
2018-02-06,38.23,38.74,37.05,37.37,446969,30.0331548975939,30.433806453905,29.1061571790702,29.3575463908732,568958.703415104,0.0,1.0
2018-02-07,38.52,38.77,37.98,38.18,167789,30.2609763707904,30.4573741925115,29.8367570758728,29.9938753332497,213583.071504549,0.0,1.0
2018-02-08,37.29,40.55,37.29,38.67,227190,29.2946990879225,31.8557266831659,29.2946990879225,30.3788150638231,289196.181007804,0.0,1.0
2018-02-09,37.88,38.22,36.72,37.91,424073,29.7581979471843,30.0252989847251,28.8469120543983,29.7817656857909,539813.777316444,0.0,1.0
2018-02-12,38.36,38.72,37.64,38.06,288777,30.1352817648889,30.4180946281673,29.5696560383321,29.8996043788236,367591.907931206,0.0,1.0
2018-02-13,38.52,38.55,37.94,38.14,175198,30.2609763707904,30.2845441093969,29.8053334243974,29.9624516817743,223014.184251971,0.0,1.0
2018-02-14,39.52,39.59,38.24,38.24,212839,31.0465676576749,31.1015590477568,30.0410108104628,30.0410108104628,270928.412207932,0.0,1.0
2018-02-15,39.81,39.84,39.28,39.84,212278,31.2743891308714,31.2979568694779,30.8580257488226,31.2979568694779,270214.300418041,0.0,1.0
2018-02-16,40.39,40.6,39.53,39.62,302848,31.7300320772644,31.8950062475101,31.0544235705437,31.1251267863633,385503.257299404,0.0,1.0
2018-02-20,39.98,40.68,39.66,40.38,340818,31.4079396496418,31.9578535504609,31.1565504378387,31.7221761643956,433836.278087582,0.0,1.0
2018-02-21,40.43,40.92,40.04,40.07,395192,31.7614557287398,32.1463954593132,31.4550751268548,31.4786428654614,503050.385865734,0.0,1.0
2018-02-22,39.7,40.71,39.7,40.59,175291,31.1879740893141,31.9814212890674,31.1879740893141,31.8871503346413,223132.566420349,0.0,1.0
2018-02-23,40.12,40.12,38.37,39.79,213962,31.5179224298056,31.5179224298056,30.1431376777577,31.2586773051337,272357.908714256,0.0,1.0
2018-02-26,40.43,40.44,39.89,40.33,160989,31.7614557287398,31.7693116416086,31.3372364338222,31.6828966000513,204927.171021019,0.0,1.0
2018-02-27,39.84,41.0,39.83,40.41,194622,31.2979568694779,32.2092427622639,31.2901009566091,31.7457439030021,247739.509397865,0.0,1.0
2018-02-28,38.9,40.17,38.85,40.07,286529,30.5595010598065,31.5572019941498,30.5202214954623,31.4786428654614,364730.369065475,0.0,1.0
2018-03-01,38.83,39.44,38.62,38.89,233918,30.5045096697246,30.9837203547241,30.3395354994789,30.5516451469377,297760.430780332,0.0,1.0
2018-03-02,39.31,39.44,38.13,38.62,564511,30.8815934874292,30.9837203547241,29.9545957689055,30.3395354994789,718581.034979077,0.0,1.0
2018-03-05,39.58,39.88,38.07,39.13,368484,31.093703134888,31.3293805209533,29.9074602916924,30.74018705579,469053.06379013,0.0,1.0
2018-03-06,40.14,40.26,39.28,39.67,292830,31.5336342555433,31.6279052099694,30.8580257488226,31.1644063507076,372751.079204698,0.0,1.0
2018-03-07,40.24,40.54,37.5,39.79,331758,31.6121933842317,31.8478707702971,29.4596732581682,31.2586773051337,422303.563619822,0.0,1.0
2018-03-08,39.73,40.26,38.98,40.24,236502,31.2115418279206,31.6279052099694,30.6223483627573,31.6121933842317,301049.672964074,0.0,1.0
2018-03-09,40.66,40.73,39.68,39.95,642533,31.9421417247232,31.9971331148051,31.1722622635764,31.3843719110352,817897.309615246,0.0,1.0
2018-03-12,40.91,41.14,40.67,40.7,495000,32.1385395464443,32.3192255424278,31.9499976375921,31.9735653761986,630098.638139282,0.0,1.0
2018-03-13,40.78,41.24,40.62,41.01,307048,32.0364126791494,32.3977846711162,31.9107180732478,32.2170986751328,390849.548774525,0.0,1.0
2018-03-14,40.17,41.11,40.03,41.0,299650,31.5572019941498,32.2956578038212,31.447219213986,32.2092427622639,381432.438219062,0.0,1.0
2018-03-15,40.7,40.71,40.01,40.12,292400,31.9735653761986,31.9814212890674,31.4315073882483,31.5179224298056,372203.720791769,0.0,1.0
2018-03-16,40.54,41.22,40.44,40.66,965222,31.8478707702971,32.3820728453785,31.7693116416086,31.9421417247232,1228656.70242843,0.0,1.0
2018-03-19,40.29,40.64,39.54,40.55,314221,31.651472948576,31.9264298989855,31.0622794834126,31.8557266831659,399980.250858106,0.0,1.0
2018-03-20,40.03,40.49,39.88,40.41,189930,31.447219213986,31.8085912059529,31.3293805209533,31.7457439030021,241766.938064229,0.0,1.0
2018-03-21,40.12,40.46,39.68,40.08,240270,31.5179224298056,31.7850234673463,31.1722622635764,31.4864987783302,305846.060173182,0.0,1.0
2018-03-22,38.73,39.89,38.64,39.5,333063,30.4259505410362,31.3372364338222,30.3552473252166,31.0308558319372,423964.732756733,0.0,1.0
2018-03-23,37.04,38.94,36.96,38.85,462304,29.0983012662014,30.5909247112819,29.0354539632506,30.5202214954623,588479.031932004,0.0,1.0
2018-03-26,38.31,38.33,37.04,37.64,309706,30.0960022005447,30.1117140262824,29.0983012662014,29.5696560383321,394232.987522351,0.0,1.0
2018-03-27,37.83,38.38,37.53,38.28,453931,29.7189183828401,30.1509935906266,29.4832409967748,30.0724344619381,577820.817998388,0.0,1.0
2018-03-28,38.39,38.6,37.16,37.96,440124,30.1588495034954,30.3238236737412,29.1925722206275,29.8210452501351,560245.521237198,0.0,1.0
2018-03-29,38.38,38.76,38.22,38.49,395742,30.1509935906266,30.4495182796427,30.0252989847251,30.2374086321839,503750.495463667,0.0,1.0
2018-04-02,37.51,38.74,37.12,38.39,229392,29.4675291710371,30.433806453905,29.1611485691521,30.1588495034954,291999.165252618,0.0,1.0
2018-04-03,37.94,38.11,37.47,37.7,376555,29.8053334243974,29.9388839431678,29.4361055195617,29.6167915155451,479326.853908156,0.0,1.0
2018-04-04,38.35,38.48,37.23,37.3,262067,30.12742585202,30.229552719315,29.2475636107094,29.3025550007913,333592.04000252,0.0,1.0
2018-04-05,38.72,38.79,38.11,38.72,399311,30.4180946281673,30.4730860182492,29.9388839431678,30.4180946281673,508293.570290979,0.0,1.0
2018-04-06,37.55,38.57,37.16,38.31,351047,29.4989528225125,30.3002559351346,29.1925722206275,30.0960022005447,446857.043682586,0.0,1.0
2018-04-09,37.14,38.19,37.12,37.65,322746,29.3575463908732,30.1875254891613,29.3417372651916,29.760679095756,408303.414747443,0.23,1.0
2018-04-10,38.05,38.22,37.37,37.72,232527,30.0768616093895,30.2112391776838,29.5393513362125,29.8160110356419,294168.070622033,0.0,1.0
2018-04-11,37.97,38.14,37.56,37.71,226302,30.0136251066628,30.1480026749571,29.6895380301885,29.808106472801,286292.872302603,0.0,1.0
2018-04-12,38.51,38.76,37.92,38.24,165167,30.4404715000681,30.638085571089,29.9741022924586,30.2270483033655,208951.46679925,0.0,1.0
2018-04-13,37.96,38.71,37.82,38.71,254525,30.005720543822,30.5985627568849,29.8950566640502,30.5985627568849,321997.566626984,0.0,1.0
2018-04-16,38.33,38.54,37.92,38.13,160876,30.298189368933,30.4641851885906,29.9741022924586,30.1400981121162,203522.956600266,0.0,1.0
2018-04-17,38.12,38.7,37.82,38.63,213663,30.1321935492754,30.590658194044,29.8950566640502,30.5353262541581,270303.373256935,0.0,1.0
2018-04-18,37.71,38.42,37.66,38.24,378887,29.808106472801,30.3693304345005,29.7685836585968,30.2270483033655,479326.950305858,0.0,1.0
2018-04-19,38.33,38.53,37.69,37.69,520134,30.298189368933,30.4562806257498,29.7922973471193,29.7922973471193,658017.414084903,0.0,1.0
2018-04-20,37.54,38.0,35.77,36.79,1049925,29.6737289045068,30.0373387951853,28.2746212816784,29.0808866914439,1328251.82257474,0.0,1.0
2018-04-23,38.07,38.08,37.21,37.44,595538,30.0926707350712,30.100575297912,29.4128783307591,29.5946832760984,753410.418756119,0.0,1.0
2018-04-24,38.71,38.94,38.34,38.34,582205,30.5985627568849,30.7803677022241,30.3060939317738,30.3060939317738,736542.945793393,0.0,1.0
2018-04-25,38.17,38.85,38.01,38.57,486878,30.1717163634796,30.7092266366566,30.0452433580262,30.4878988771131,615945.511223703,0.0,1.0
2018-04-26,37.76,38.21,37.64,38.03,458135,29.8476292870052,30.2033346148429,29.7527745329152,30.0610524837079,579582.969007578,0.0,1.0
2018-04-27,37.76,38.34,37.6,37.82,254644,29.8476292870052,30.3060939317738,29.7211562815518,29.8950566640502,322148.112586826,0.0,1.0
2018-04-30,37.03,38.07,37.02,37.95,286104,29.270596199624,30.0926707350712,29.2626916367832,29.9978159809811,361947.910037312,0.0,1.0
2018-05-01,37.41,37.49,36.4,37.03,400181,29.5709695875759,29.6342060903026,28.7726087406512,29.270596199624,506265.821472756,0.0,1.0
2018-05-02,37.58,38.0,36.98,37.26,331005,29.7053471558701,30.0373387951853,29.2310733854198,29.4524011449633,418751.81039727,0.0,1.0
2018-05-03,37.09,37.41,36.7,37.38,283929,29.3180235766691,29.5709695875759,29.0097456258764,29.5472558990534,359196.334720884,0.0,1.0
2018-05-04,37.58,37.95,36.79,36.83,226181,29.7053471558701,29.9978159809811,29.0808866914439,29.1125049428073,286139.796158562,0.0,1.0
2018-05-07,37.75,38.01,37.34,37.61,202190,29.8397247241644,30.0452433580262,29.51563764769,29.7290608443926,255788.971599293,0.0,1.0
2018-05-08,38.37,38.42,37.5,37.5,277777,30.3298076202964,30.3693304345005,29.6421106531434,29.6421106531434,351413.488124718,0.0,1.0
2018-05-09,38.63,38.89,38.21,38.58,334902,30.5353262541581,30.7408448880199,30.2033346148429,30.495803439954,423681.874309049,0.0,1.0
2018-05-10,38.66,38.77,38.25,38.49,227628,30.5590399426807,30.6459901339299,30.2349528662063,30.4246623743864,287970.384426548,0.0,1.0
2018-05-11,38.7,39.02,38.63,38.75,162369,30.590658194044,30.8436042049508,30.5353262541581,30.6301810082482,205411.73910483,0.0,1.0
2018-05-14,38.57,38.91,38.44,38.83,286466,30.4878988771131,30.7566540137016,30.3851395601822,30.6934175109749,362405.873377334,0.0,1.0
2018-05-15,39.15,39.17,38.5,38.5,438791,30.9463635218817,30.9621726475634,30.4325669372273,30.4325669372273,555111.027434717,0.0,1.0
2018-05-16,39.49,39.72,38.99,39.19,515548,31.2151186584702,31.3969236038095,30.8198905164283,30.9779817732451,652215.701716566,0.0,1.0
2018-05-17,39.53,39.75,39.23,39.48,604785,31.2467369098336,31.420637292332,31.0096000246084,31.2072140956294,765108.725400259,0.0,1.0
2018-05-18,39.37,39.7,39.31,39.7,529573,31.1202639043802,31.3811144781278,31.0728365273351,31.3811144781278,669958.618412148,0.0,1.0
2018-05-21,40.02,40.13,39.5,39.5,343252,31.6340604890347,31.7210106802839,31.2230232213111,31.2230232213111,434245.39333993,0.0,1.0
2018-05-22,40.25,40.63,39.28,40.16,380291,31.8158654343739,32.1162388223258,31.0491228388126,31.7447243688064,481103.139613565,0.0,1.0
2018-05-23,40.17,40.32,39.93,40.15,258809,31.7526289316472,31.8711973742598,31.5629194234671,31.7368198059656,327417.221181272,0.0,1.0
2018-05-24,39.89,40.07,39.11,39.99,241603,31.5313011721038,31.6735833032389,30.9147452705184,31.6103468005122,305650.046517157,0.0,1.0
2018-05-25,39.81,40.0,39.57,39.74,188306,31.4680646693771,31.618251363353,31.2783551611969,31.4127327294912,238224.432889739,0.0,1.0
2018-05-29,38.98,39.7,38.73,39.38,369501,30.8119859535875,31.3811144781278,30.6143718825665,31.128168467221,467452.795859886,0.0,1.0
2018-05-30,39.59,39.85,39.23,39.43,367353,31.2941642868786,31.4996829207404,31.0096000246084,31.1676912814252,464735.378030145,0.0,1.0
2018-05-31,38.99,39.7,38.97,39.52,322609,30.8198905164283,31.3811144781278,30.8040813907466,31.2388323469928,408130.09712981,0.0,1.0
2018-06-01,39.19,39.68,39.19,39.37,401388,30.9779817732451,31.3653053524462,30.9779817732451,31.1202639043802,507792.787636861,0.0,1.0
2018-06-04,39.88,39.89,39.29,39.48,424684,31.5233966092629,31.5313011721038,31.0570274016535,31.2072140956294,537264.373186974,0.0,1.0
2018-06-05,40.13,40.14,39.7,39.92,380126,31.7210106802839,31.7289152431247,31.3811144781278,31.5550148606263,480894.399417146,0.0,1.0
2018-06-06,41.05,41.06,40.21,40.21,475472,32.448230461641,32.4561350244818,31.7842471830106,31.7842471830106,601515.870736728,0.0,1.0
2018-06-07,40.98,41.4,40.8,41.11,234238,32.3928985217551,32.7248901610703,32.25061639062,32.495657838686,296332.643204289,0.0,1.0
2018-06-08,41.23,41.39,40.9,40.98,432279,32.5905125927761,32.7169855982295,32.3296620190284,32.3928985217551,546872.747682728,0.0,1.0
2018-06-11,40.87,41.47,39.08,41.34,484176,32.3059483305059,32.7802221009562,30.8910315819959,32.6774627840253,612527.232370836,0.0,1.0
2018-06-12,40.02,40.99,39.92,40.91,564882,31.6340604890347,32.400803084596,31.5550148606263,32.3375665818693,714627.755353636,0.0,1.0
2018-06-13,39.97,40.45,39.67,39.94,382721,31.5945376748305,31.9739566911907,31.3574007896053,31.570823986308,484177.313415366,0.0,1.0
2018-06-14,39.79,40.15,39.47,40.15,355124,31.4522555436954,31.7368198059656,31.1993095327886,31.7368198059656,449264.566745275,0.0,1.0
2018-06-15,39.99,40.08,39.32,39.73,744198,31.6103468005122,31.6814878660797,31.080741090176,31.4048281666504,941479.010268808,0.0,1.0
2018-06-18,40.34,40.37,39.19,39.82,361626,31.8870064999415,31.910720188464,30.9779817732451,31.4759692322179,457490.195576269,0.0,1.0
2018-06-19,40.68,40.88,40.03,40.04,375889,32.15576163653,32.3138528933468,31.6419650518755,31.6498696147163,475534.204191535,0.0,1.0
2018-06-20,41.08,41.16,40.66,40.9,363592,32.4719441501635,32.5351806528902,32.1399525108483,32.3296620190284,459977.3666439,0.0,1.0
2018-06-21,41.09,41.38,39.35,40.96,491548,32.4798487130044,32.7090810353887,31.1044547786985,32.3770893960735,621853.491328399,0.0,1.0
2018-06-22,40.86,41.32,40.52,41.2,1343208,32.2980437676651,32.6616536583436,32.0292886310766,32.5667989042536,1699281.82879441,0.0,1.0
2018-06-25,40.02,40.78,39.87,40.52,436995,31.6340604890347,32.2348072649384,31.5154920464221,32.0292886310766,552838.922024001,0.0,1.0
2018-06-26,39.93,40.08,39.52,40.08,327131,31.5629194234671,31.6814878660797,31.2388323469928,31.6814878660797,413850.84360378,0.0,1.0
2018-06-27,39.02,41.1,39.01,39.8,320761,30.8436042049508,32.4877532758452,30.83569964211,31.4601601065362,405792.206929922,0.0,1.0
2018-06-28,39.31,39.51,39.06,39.26,353668,31.0728365273351,31.2309277841519,30.8752224563142,31.033313713131,447422.592648394,0.0,1.0
2018-06-29,38.68,39.69,38.68,39.61,410483,30.5748490683623,31.373209915287,30.5748490683623,31.3099734125603,519298.800281877,0.0,1.0
2018-07-02,39.35,39.36,38.37,38.37,392731,31.1044547786985,31.1123593415393,30.3298076202964,30.3298076202964,496840.88533143,0.0,1.0
2018-07-03,39.25,39.6,39.08,39.49,348352,31.0254091502901,31.3020688497195,30.8910315819959,31.2151186584702,440697.363047415,0.0,1.0
2018-07-05,39.72,39.88,39.2,39.51,591522,31.3969236038095,31.5233966092629,30.9858863360859,31.2309277841519,748329.8088845,0.0,1.0
2018-07-06,40.17,40.29,39.41,39.68,342309,31.7526289316472,31.8474836857373,31.1518821557435,31.3653053524462,433052.411490096,0.0,1.0
2018-07-09,40.6,40.81,39.6,40.17,467031,32.2980437676651,32.4651026147392,31.5025254482645,31.9559708903228,587077.617963448,0.26,1.0
2018-07-10,40.12,40.69,39.89,40.64,448908,31.9161949743528,32.3696404164111,31.7332257608906,32.3298645004411,564296.244413616,0.0,1.0
2018-07-11,40.06,40.24,39.72,39.85,285227,31.8684638751887,32.0116571726808,31.5979876465925,31.7014050281146,358542.3403133,0.0,1.0
2018-07-12,39.98,40.43,39.6,40.36,442822,31.8048224096367,32.162805653367,31.5025254482645,32.1071193710089,556645.886336902,0.0,1.0
2018-07-13,39.7,40.15,39.63,39.97,220987,31.5820772802045,31.9400605239348,31.5263909978465,31.7968672264427,277789.957328076,0.0,1.0
2018-07-16,39.76,40.05,39.58,39.78,401753,31.6298083793685,31.8605086919947,31.4866150818764,31.6457187457566,505020.425302966,0.0,1.0
2018-07-17,39.84,40.12,39.77,39.83,260502,31.6934498449206,31.9161949743528,31.6377635625626,31.6854946617266,327461.974975353,0.0,1.0
2018-07-18,40.26,40.33,39.88,39.91,358742,32.0275675390689,32.0832538214269,31.7252705776966,31.7491361272786,450953.78855674,0.0,1.0
2018-07-19,40.37,40.62,39.75,40.21,311991,32.1150745542029,32.3139541340531,31.6218531961745,31.9877916230988,392185.814444939,0.0,1.0
2018-07-20,42.9,43.0,40.44,40.55,897984,34.1277359022865,34.2072877342266,32.170760836561,32.258267851695,1128803.67189606,0.0,1.0
2018-07-23,44.33,44.46,43.02,43.18,815659,35.2653270990294,35.3687444805515,34.2231981006146,34.3504810317187,1025317.68295991,0.0,1.0
2018-07-24,44.03,44.55,43.73,44.3,507372,35.0266716032092,35.4403411292975,34.788016107389,35.2414615494474,637787.952365797,0.0,1.0
2018-07-25,43.53,44.08,43.28,44.08,390978,34.6289124435089,35.0664475191792,34.4300328636587,35.0664475191792,491475.79693021,0.0,1.0
2018-07-26,44.0,44.07,43.48,43.5,406018,35.0028060536272,35.0584923359852,34.5891365275388,34.6050468939269,510381.709758631,0.0,1.0
2018-07-27,43.67,44.19,43.55,43.99,316200,34.740285008225,35.1539545343133,34.6448228098969,34.9948508704332,397476.704544328,0.0,1.0
2018-07-30,43.12,44.09,42.92,43.67,415454,34.3027499325546,35.0744027023732,34.1436462686745,34.740285008225,522243.158791144,0.0,1.0
2018-07-31,42.7,43.28,42.64,43.28,427028,33.9686322384064,34.4300328636587,33.9209011392423,34.4300328636587,536792.163782908,0.0,1.0
2018-08-01,43.79,43.85,42.92,42.92,507004,34.835747206553,34.8834783057171,34.1436462686745,34.1436462686745,637325.360881698,0.0,1.0
2018-08-02,44.15,44.21,43.46,43.5,276874,35.1221338015373,35.1698649007013,34.5732261611508,34.6050468939269,348042.267849482,0.0,1.0
2018-08-03,43.58,44.35,43.5,44.13,267699,34.6686883594789,35.2812374654174,34.6050468939269,35.1062234351493,336508.9067989,0.0,1.0
2018-08-06,43.7,43.84,43.33,43.59,244484,34.764150557807,34.8755231225231,34.4698087796288,34.6766435426729,307326.674996254,0.0,1.0
2018-08-07,43.8,44.2,43.75,43.85,255772,34.843702389747,35.1619097175073,34.803926473777,34.8834783057171,321516.165954181,0.0,1.0
2018-08-08,43.93,44.07,43.52,43.66,316478,34.9471197712691,35.0584923359852,34.6209572603149,34.732329825031,397826.162241556,0.0,1.0
2018-08-09,43.65,44.02,43.58,43.81,413973,34.724374641837,35.0187164200152,34.6686883594789,34.8516575729411,520381.479476057,0.0,1.0
2018-08-10,43.54,43.79,43.25,43.33,265997,34.6368676267029,34.835747206553,34.4061673140767,34.4698087796288,334369.421184939,0.0,1.0
2018-08-13,43.48,43.75,43.11,43.44,260276,34.5891365275388,34.803926473777,34.2947947493606,34.5573157947628,327177.883466097,0.0,1.0
2018-08-14,44.2,44.45,43.66,43.66,395442,35.1619097175073,35.3607892973574,34.732329825031,34.732329825031,497087.232759071,0.0,1.0
2018-08-15,43.78,44.31,43.66,43.95,294625,34.827792023359,35.2494167326414,34.732329825031,34.9630301376571,370356.02174691,0.0,1.0
2018-08-16,44.49,44.74,43.92,43.99,377621,35.3926100301335,35.5914896099836,34.9391645880751,34.9948508704332,474685.485916299,0.0,1.0
2018-08-17,44.7,44.73,44.27,44.35,190067,35.5596688772076,35.5835344267896,35.2175959998653,35.2812374654174,238922.216327093,0.0,1.0
2018-08-20,44.76,44.88,44.3,44.76,220312,35.6073999763716,35.7028621746997,35.2414615494474,35.6073999763716,276941.453926534,0.0,1.0
2018-08-21,45.31,45.41,44.78,44.78,382687,36.044935052042,36.124486883982,35.6233103427597,35.6233103427597,481053.661075128,0.0,1.0
2018-08-22,45.46,45.52,45.17,45.21,300134,36.1642627999521,36.2119938991161,35.9335624873259,35.9653832201019,377281.066545564,0.0,1.0
2018-08-23,45.26,45.48,44.86,45.41,253482,36.0051591360719,36.1801731663401,35.6869518083117,36.124486883982,318637.539599322,0.0,1.0
2018-08-24,45.35,45.54,45.27,45.39,199187,36.076755784818,36.2279042655041,36.013114319266,36.108576517594,250386.440063476,0.0,1.0
2018-08-27,45.35,45.75,45.25,45.47,400124,36.076755784818,36.3949631125783,35.9972039528779,36.1722179831461,502972.703760579,0.0,1.0
2018-08-28,45.02,45.53,44.89,45.42,328823,35.8142347394158,36.2199490823101,35.7108173578937,36.1324420671761,413344.346674193,0.0,1.0
2018-08-29,45.04,45.23,44.7,45.12,267029,35.8301451058038,35.9812935864899,35.5596688772076,35.8937865713559,335666.68860774,0.0,1.0
2018-08-30,45.17,45.35,44.81,44.9,226010,35.9335624873259,36.076755784818,35.6471758923417,35.7187725410877,284104.079677621,0.0,1.0
2018-08-31,45.68,45.85,44.96,44.99,338794,36.3392768302202,36.4745149445183,35.7665036402518,35.7903691898338,425878.313217556,0.0,1.0
2018-09-04,45.9,46.06,45.33,45.65,339945,36.5142908604883,36.6415737915924,36.06084541843,36.3154112806382,427325.168647444,0.0,1.0
2018-09-05,45.75,46.03,45.33,45.85,219598,36.3949631125783,36.6177082420104,36.06084541843,36.4745149445183,276043.925884014,0.0,1.0
2018-09-06,45.84,46.07,45.7,45.71,247122,36.4665597613243,36.6495289747864,36.3551871966082,36.3631423798022,310642.751993686,0.0,1.0
2018-09-07,45.76,45.95,45.55,45.94,361515,36.4029182957723,36.5540667764584,36.2358594486981,36.5461115932644,454439.566234481,0.0,1.0
2018-09-10,45.94,46.28,45.83,45.97,342520,36.5461115932644,36.8165878218606,36.4586045781303,36.5699771428464,430562.051994065,0.0,1.0
2018-09-11,46.05,46.19,45.83,45.83,192179,36.6336186083984,36.7449911731145,36.4586045781303,36.4586045781303,241577.089192361,0.0,1.0
2018-09-12,45.59,46.21,45.35,45.91,284939,36.2676801814742,36.7609015395025,36.076755784818,36.5222460436823,358180.312195308,0.0,1.0
2018-09-13,45.1,45.84,45.02,45.6,215910,35.8778762049678,36.4665597613243,35.8142347394158,36.2756353646682,271407.954706408,0.0,1.0
2018-09-14,45.52,45.68,45.0,45.0,330100,36.2119938991161,36.3392768302202,35.7983243730278,35.7983243730278,414949.589405702,0.0,1.0
2018-09-17,44.52,45.62,44.38,45.62,499950,35.4164755797155,36.2915457310562,35.3051030149994,36.2915457310562,628458.186075069,0.0,1.0
2018-09-18,44.1,44.7,44.06,44.55,370431,35.0823578855672,35.5596688772076,35.0505371527912,35.4403411292975,465647.353387287,0.0,1.0
2018-09-19,44.46,44.65,44.06,44.06,492080,35.3687444805515,35.5198929612376,35.0505371527912,35.0505371527912,618565.264934133,0.0,1.0
2018-09-20,45.03,45.26,44.62,44.68,319791,35.8221899226098,36.0051591360719,35.4960274116555,35.5437585108196,401990.742640529,0.0,1.0
2018-09-21,44.31,45.07,44.23,44.82,1318402,35.2494167326414,35.8540106553858,35.1857752670893,35.6551310755357,1657286.78755424,0.0,1.0
2018-09-24,43.87,44.42,43.72,44.42,465970,34.8993886721051,35.3369237477754,34.780060924195,35.3369237477754,585743.896320432,0.0,1.0
2018-09-25,43.75,44.17,43.73,44.0,231249,34.803926473777,35.1380441679253,34.788016107389,35.0028060536272,290689.723115659,0.0,1.0
2018-09-26,42.99,43.81,42.91,43.76,334934,34.1993325510325,34.8516575729411,34.1356910854805,34.811881656971,421026.130802816,0.0,1.0
2018-09-27,42.8,43.17,42.77,43.1,283797,34.0481840703464,34.3425258485247,34.0243185207644,34.2868395661666,356744.770144108,0.0,1.0
2018-09-28,43.09,43.23,42.64,42.64,376271,34.2788843829726,34.3902569476887,33.9209011392423,33.9209011392423,472988.479113217,0.0,1.0
2018-10-01,42.42,43.34,42.33,43.27,285627,33.7458871089742,34.4777639628228,33.6742904602281,34.4220776804647,359045.157143842,0.0,1.0
2018-10-02,42.44,42.75,42.15,42.44,234911,33.7617974753622,34.0084081543764,33.531097162736,33.7617974753622,295293.011199281,0.0,1.0
2018-10-03,44.02,44.07,42.6,42.6,523999,35.0187164200152,35.0584923359852,33.8890804064663,33.8890804064663,658688.790969398,0.0,1.0
2018-10-04,43.89,44.46,43.59,43.99,352785,34.9152990384931,35.3687444805515,34.6766435426729,34.9948508704332,443465.588907878,0.0,1.0
2018-10-05,43.39,43.9,43.17,43.82,297404,34.7243746418369,35.1325200916488,34.5483118987809,35.0684972759921,371622.518565171,0.26,1.0
2018-10-08,43.94,44.13,43.17,43.38,222818,35.1645314994772,35.316585686662,34.5483118987809,34.7163717898799,278423.243606859,0.0,1.0
2018-10-09,44.35,44.51,43.78,43.78,564901,35.4926484297181,35.6206940610316,35.0364858681637,35.0364858681637,705874.609487376,0.0,1.0
2018-10-10,43.81,44.84,43.78,44.26,437691,35.060494424035,35.8847881756158,35.0364858681637,35.4206227621042,546918.776389383,0.0,1.0
2018-10-11,42.45,43.79,42.38,43.67,446106,33.97210655787,35.0444887201208,33.9160865941703,34.9484544966356,557433.777847756,0.0,1.0
2018-10-12,41.47,42.97,40.4,42.45,688825,33.1878270660746,34.3882548596389,32.3315219066654,33.97210655787,860724.406365261,0.0,1.0
2018-10-15,41.72,41.99,40.78,41.58,398506,33.387898365002,33.6039753678436,32.635630281035,33.2758584376027,497954.981719587,0.0,1.0
2018-10-16,42.09,42.12,41.21,42.04,662164,33.6840038874145,33.7080124432858,32.9797529151901,33.6439896276291,827410.032760784,0.0,1.0
2018-10-17,42.13,42.51,41.35,42.0,349409,33.7160152952429,34.0201236696126,33.0917928425895,33.6119782198007,436605.602444277,0.0,1.0
2018-10-18,41.17,42.57,41.02,42.0,412604,32.9477415073618,34.0681407813551,32.8276987280053,33.6119782198007,515571.201631665,0.0,1.0
2018-10-19,41.36,41.9,38.44,39.12,1324706,33.0997956945466,33.5319497002297,30.7629629230747,31.3071568561572,1655292.39713788,0.0,1.0
2018-10-22,40.2,41.71,40.19,41.62,646366,32.1714648675235,33.3798955130449,32.1634620155664,33.3078698454311,807669.570129841,0.0,1.0
2018-10-23,40.55,40.81,39.34,39.81,448768,32.4515646860218,32.6596388369063,31.4832195992133,31.8593536411968,560760.092034589,0.0,1.0
2018-10-24,38.75,40.42,38.68,40.42,366280,31.0110513337447,32.3475276105796,30.955031370045,32.3475276105796,457686.837097183,0.0,1.0
2018-10-25,40.15,40.35,38.41,38.74,406711,32.131450607738,32.2915076468799,30.7389543672034,31.0030484817876,508207.576724454,0.0,1.0
2018-10-26,40.31,40.71,39.32,39.7,351098,32.2594962390516,32.5796103173354,31.4672138952991,31.7713222696687,438716.100063194,0.0,1.0
2018-10-29,41.68,41.75,40.72,40.8,420433,33.3558869571736,33.4119069208733,32.5876131692925,32.6516359849492,525353.964129301,0.0,1.0
2018-10-30,42.24,42.53,41.62,41.78,951303,33.804046666771,34.0361293735267,33.3078698454311,33.4359154767446,1188704.98304866,0.0,1.0
2018-10-31,42.4,43.56,42.14,42.75,571876,33.9320922980845,34.8604231251076,33.7240181472,34.2121921165828,714590.252407418,0.0,1.0
2018-11-01,43.04,43.16,41.97,42.6,510012,34.4442748233386,34.5403090468238,33.5879696639294,34.0921493372264,637287.810313446,0.0,1.0
2018-11-02,43.99,43.99,43.2,43.37,773762,35.2045457592627,35.2045457592627,34.5723204546521,34.7083689379228,966857.820372367,0.0,1.0
2018-11-05,44.3,44.48,43.54,44.03,526623,35.4526341699326,35.5966855051603,34.8444174211934,35.236557167091,658044.16078582,0.0,1.0
2018-11-06,44.6,44.63,43.82,44.14,404166,35.6927197286455,35.7167282845168,35.0684972759921,35.3245885386191,505027.460418861,0.0,1.0
2018-11-07,44.73,44.89,43.75,44.51,318004,35.7967568040877,35.9248024354013,35.0124773122924,35.6206940610316,397363.342099631,0.0,1.0
2018-11-08,45.08,45.11,44.39,44.59,402931,36.0768566225861,36.1008651784574,35.5246598375465,35.6847168766884,503484.260561333,0.0,1.0
2018-11-09,44.99,45.31,44.71,44.99,350395,36.0048309549722,36.2609222175993,35.7807511001735,36.0048309549722,437837.663221218,0.0,1.0
2018-11-12,44.36,45.22,44.31,45.01,311906,35.5006512816752,36.1888965499854,35.4606370218897,36.0208366588864,389743.558511615,0.0,1.0
2018-11-13,44.63,45.2,44.52,44.55,258503,35.7167282845168,36.1728908460712,35.6286969129887,35.65270546886,323013.597384878,0.0,1.0
2018-11-14,44.15,45.13,43.84,44.94,423943,35.3325913905762,36.1168708823716,35.0845029799062,35.9648166951867,529739.900566483,0.0,1.0
2018-11-15,45.29,45.33,43.56,43.95,329672,36.2449165136851,36.2769279215135,34.8604231251076,35.1725343514343,411943.144478275,0.0,1.0
2018-11-16,45.94,45.98,44.75,44.75,513318,36.7651018908963,36.7971132987247,35.8127625080019,35.8127625080019,641418.837624364,0.0,1.0
2018-11-19,45.79,46.44,45.46,46.02,338639,36.6450591115398,37.165244488751,36.3809649969557,36.829124706553,423147.900043009,0.0,1.0
2018-11-20,45.58,45.93,45.24,45.59,309445,36.4769992204408,36.7570990389392,36.2049022538996,36.4850020723979,386668.404787425,0.0,1.0
2018-11-21,45.48,46.3,45.09,45.65,241557,36.3969707008699,37.0532045613517,36.0848594745432,36.5330191841405,301838.646141434,0.0,1.0
2018-11-23,45.9,46.04,45.1,45.21,126328,36.7330904830679,36.8451304104672,36.0928623265003,36.1808936980283,157853.725993265,0.0,1.0
2018-11-26,46.31,46.79,46.01,46.28,358362,37.0612074133088,37.4453443072494,36.8211218545959,37.0371988574375,447792.864245443,0.0,1.0
2018-11-27,46.21,46.43,45.93,46.08,358461,36.9811788937378,37.1572416367939,36.7570990389392,36.8771418182956,447916.570144954,0.0,1.0
2018-11-28,46.94,47.1,45.8,46.5,359000,37.5653870866058,37.6934327179193,36.6530619634969,37.2132616004936,448590.080042287,0.0,1.0
2018-11-29,46.64,47.1,46.25,46.62,259779,37.325301527893,37.6934327179193,37.0131903015662,37.3092958239788,324608.028978566,0.0,1.0
2018-11-30,47.22,47.29,46.51,46.51,417496,37.7894669414045,37.8454869051042,37.2212644524507,37.2212644524507,521684.022443829,0.0,1.0
2018-12-03,46.85,47.67,46.39,47.63,371138,37.493361418992,38.1495952794738,37.1252302289656,38.1175838716454,463757.17305497,0.0,1.0
2018-12-04,44.73,46.91,44.58,46.45,362726,35.7967568040877,37.5413785307345,35.6767140247313,37.1732473407081,453245.920260219,0.0,1.0
2018-12-06,44.67,44.71,43.62,43.96,477905,35.7487396923452,35.7807511001735,34.9084402368501,35.1805372033914,597168.362681362,0.0,1.0
2018-12-07,44.52,45.06,43.94,44.7,404770,35.6286969129887,36.0608509186719,35.1645314994772,35.7727482482164,505782.191361328,0.0,1.0
2018-12-10,43.77,44.32,43.05,44.32,284435,35.236557167091,35.6793286188137,34.6569290848359,35.6793286188137,353318.285068649,0.26,1.0
2018-12-11,43.02,44.54,42.86,44.1,434025,34.632777914742,35.8564371995027,34.5039716742409,35.5022200381246,539135.368983845,0.0,1.0
2018-12-12,43.99,44.25,43.4,43.52,538242,35.4136657477801,35.6229758885944,34.9386927359322,35.035297416308,668591.208507812,0.0,1.0
2018-12-13,43.3,44.24,43.21,43.98,313714,34.858188835619,35.6149254985631,34.7857353253371,35.4056153577488,389687.951489886,0.0,1.0
2018-12-14,42.32,43.7,42.19,43.0,457816,34.0692506125495,35.1802044368718,33.9645955421424,34.6166771346793,568687.974394812,0.0,1.0
2018-12-17,42.13,42.48,41.72,42.27,727242,33.9162932019544,34.1980568530507,33.5862272106703,34.0289986623929,903362.442279938,0.0,1.0
2018-12-18,41.23,42.81,40.84,42.29,597668,33.1917580991356,34.4637197240842,32.8777928879141,34.0450994424556,742408.749979464,0.0,1.0
2018-12-19,39.09,41.29,39.03,41.26,638169,31.4689746324329,33.2400604393235,31.420672292245,33.2159092692295,792718.113677903,0.0,1.0
2018-12-20,38.49,39.28,38.1,39.05,874372,30.9859512305537,31.621932043028,30.6719860193322,31.4367730723076,1086123.77362858,0.0,1.0
2018-12-21,37.65,38.71,37.35,38.37,1939646,30.3097184679227,31.1630598112427,30.0682067669831,30.8893465501778,2409381.39947708,0.0,1.0
2018-12-24,37.15,38.15,37.13,37.31,200302,29.9071989663567,30.7122379694888,29.8910981862941,30.0360052068578,248810.305116531,0.0,1.0
2018-12-26,38.54,38.57,36.84,37.3,439491,31.0262031807103,31.0503543508042,29.6576368753857,30.0279548168265,545925.102125636,0.0,1.0
2018-12-27,38.48,38.9,37.35,37.9,370369,30.9779008405224,31.3160172218378,30.0682067669831,30.5109782187057,460063.423708721,0.0,1.0
2018-12-28,39.18,39.61,38.52,38.72,357615,31.5414281427148,31.8875949140616,31.0101024006476,31.1711102012741,444220.713044543,0.0,1.0
2018-12-31,39.62,39.69,37.0801,39.34,451604,31.8956453040929,31.9519980343122,29.8509267400378,31.6702343832159,560971.578076334,0.0,1.0
2019-01-02,39.99,40.15,38.86,39.01,321115,32.1935097352518,32.3223159757529,31.2838156617125,31.4045715121824,398881.294882202,0.0,1.0
2019-01-03,40.04,40.76,39.41,39.82,307184,32.2337616854084,32.8133897676635,31.7265871134352,32.0566531047193,381576.543254268,0.0,1.0
2019-01-04,41.29,41.35,40.18,40.51,308651,33.2400604393235,33.2883627795114,32.3464671458469,32.6121300168805,383398.815211642,0.0,1.0
2019-01-07,40.99,41.07,40.5,40.91,434641,33.2400604393235,33.3049349168825,32.8427042642742,33.1751859617644,535977.803726358,0.3,1.0
2019-01-08,41.92,42.01,40.72,41.25,503105,33.9942262409476,34.0672100282015,33.0211090775617,33.4509024913904,620404.225426844,0.0,1.0
2019-01-09,42.14,42.28,41.45,41.87,237240,34.172631054235,34.2861613899633,33.6130886852881,33.9536796924731,292552.644955356,0.0,1.0
2019-01-10,41.93,42.03,41.4,41.94,165772,34.0023355506424,34.0834286475913,33.5725421368137,34.0104448603373,204421.838895378,0.0,1.0
2019-01-11,42.14,42.22,41.5,41.68,261773,34.172631054235,34.237505531794,33.6536352337625,33.7996028082704,322805.528274737,0.0,1.0
2019-01-14,41.66,42.15,40.94,41.84,271198,33.7833841888806,34.1807403639299,33.1995138908491,33.9293517633885,334427.972545114,0.0,1.0
2019-01-15,41.55,41.8,40.96,41.65,486954,33.6941817822369,33.896914524609,33.2157325102388,33.7752748791857,600487.61031694,0.0,1.0
2019-01-16,42.89,42.93,41.74,41.82,314228,34.7808292813512,34.8132665201307,33.8482586664397,33.9131331439987,387490.44224849,0.0,1.0
2019-01-17,43.31,43.36,41.79,42.84,423760,35.1214202885362,35.1619668370106,33.8888052149141,34.7402827328768,522559.892203178,0.0,1.0
2019-01-18,43.76,44.06,43.17,43.37,335137,35.4863392248059,35.7296185156524,35.0078899528079,35.1700761467055,413274.387845235,0.0,1.0
2019-01-22,43.15,43.93,42.96,43.48,319394,34.9916713334181,35.624197489619,34.8375944492153,35.2592785533492,393860.898174301,0.0,1.0
2019-01-23,43.06,43.56,42.79,43.5,278473,34.9186875461642,35.3241530309083,34.6997361844023,35.275497172739,343399.1430562,0.0,1.0
2019-01-24,43.27,43.7,42.48,43.28,226803,35.0889830497567,35.4376833666367,34.448347583861,35.0970923594516,279682.252292235,0.0,1.0
2019-01-25,42.87,43.67,42.0,43.67,493305,34.7646106619614,35.413355437552,34.0591007185066,35.413355437552,608319.349686824,0.0,1.0
2019-01-28,42.57,42.78,41.88,42.46,442034,34.5213313711149,34.6916268747075,33.961789002168,34.4321289644712,545094.48600656,0.0,1.0
2019-01-29,42.75,43.03,42.43,42.61,197138,34.6672989456228,34.8943596170795,34.4078010353866,34.5537686098945,243100.840166958,0.0,1.0
2019-01-30,42.08,42.99,41.97,42.99,350194,34.1239751960657,34.8619223783,34.034772789422,34.8619223783,431841.936214366,0.0,1.0
2019-01-31,42.18,42.22,41.08,41.93,367717,34.2050682930145,34.237505531794,33.3130442265774,34.0023355506424,453450.433927874,0.0,1.0
2019-02-01,41.86,43.49,40.0,42.26,376487,33.9455703827783,35.2673878630441,32.4372387795301,34.2699427705736,464265.164564607,0.0,1.0
2019-02-04,42.45,42.47,41.41,41.85,276253,34.4240196547763,34.4402382741661,33.5806514465086,33.9374610730834,340661.548755911,0.0,1.0
2019-02-05,42.06,42.62,41.73,42.51,237231,34.1077565766759,34.5618779195893,33.8401493567448,34.4726755129456,292541.546600085,0.0,1.0
2019-02-06,42.4,42.47,41.9,42.0,265021,34.3834731063019,34.4402382741661,33.9780076215578,34.0591007185066,326810.801377144,0.0,1.0
2019-02-07,42.7,43.21,42.42,42.44,220979,34.6267523971484,35.0403271915874,34.3996917256917,34.4159103450814,272500.383281022,0.0,1.0
2019-02-08,42.05,42.76,41.76,42.55,334007,34.099647266981,34.6754082553177,33.8644772858294,34.5051127517252,411880.927683375,0.0,1.0
2019-02-11,42.6,42.6,41.93,42.09,162446,34.5456593001996,34.5456593001996,34.0023355506424,34.1320845057606,200320.380047285,0.0,1.0
2019-02-12,42.66,43.14,42.46,42.85,212639,34.5943151583689,34.9835620237232,34.4321289644712,34.7483920425716,262215.907396147,0.0,1.0
2019-02-13,43.17,43.23,42.59,42.79,210897,35.0078899528079,35.0565458109772,34.5375499905047,34.6997361844023,260067.75907583,0.0,1.0
2019-02-14,42.59,43.07,42.51,42.91,303083,34.5375499905047,34.9267968558591,34.4726755129456,34.7970479007409,373746.978970681,0.0,1.0
2019-02-15,43.15,43.34,42.78,42.92,520618,34.9916713334181,35.1457482176209,34.6916268747075,34.8051572104358,642000.391634496,0.0,1.0
2019-02-19,43.97,44.16,42.91,42.91,316769,35.6566347283985,35.8107116126012,34.7970479007409,34.7970479007409,390623.877886795,0.0,1.0
2019-02-20,44.91,44.91,43.79,43.89,269024,36.4189098397174,36.4189098397174,35.5106671538906,35.5917602508394,331747.103171767,0.0,1.0
2019-02-21,44.88,44.91,43.4769,44.9,205134,36.3945819106328,36.4189098397174,35.2567646673438,36.4108005300226,252961.112250346,0.0,1.0
2019-02-22,44.88,44.93,44.6,44.93,174431,36.3945819106328,36.4351284591072,36.1675212391761,36.4351284591072,215099.689817096,0.0,1.0
2019-02-25,44.26,45.47,44.22,45.08,248339,35.8918047095501,36.8730311826309,35.8593674707705,36.5567681045304,306239.383306223,0.0,1.0
2019-02-26,43.62,44.43,43.61,44.14,183109,35.3728088890776,36.0296629743631,35.3646995793827,35.7944929932115,225800.970599943,0.0,1.0
2019-02-27,43.74,43.81,43.42,43.64,326365,35.4701206054162,35.5268857732804,35.2106226951799,35.3890275084674,402457.19090733,0.0,1.0
2019-02-28,43.82,44.12,43.68,43.8,232093,35.5349950829752,35.7782743738217,35.4214647472469,35.5187764635855,286205.618890675,0.0,1.0
2019-03-01,43.77,44.15,43.46,44.15,232321,35.4944485345008,35.8026023029064,35.2430599339595,35.8026023029064,286486.777224218,0.0,1.0
2019-03-04,43.57,44.2,43.08,43.75,325222,35.3322623406032,35.8431488513808,34.9349061655539,35.4782299151111,401047.699787856,0.0,1.0
2019-03-05,43.28,43.67,43.11,43.67,202519,35.0970923594516,35.413355437552,34.9592340946386,35.413355437552,249736.423468698,0.0,1.0
2019-03-06,41.71,43.26,41.63,43.21,354930,33.823930737355,35.0808737400618,33.759056259796,35.0403271915874,437682.137388319,0.0,1.0
2019-03-07,40.37,41.95,40.35,41.65,404999,32.7372832382408,34.0185541700322,32.721064618851,33.7752748791857,499424.754064552,0.0,1.0
2019-03-08,40.85,40.9,39.89,40.19,298611,33.1265301035951,33.1670766520695,32.3480363728864,32.5913156637329,368232.329551358,0.0,1.0
2019-03-11,41.06,41.35,40.65,41.02,234303,33.2968256071877,33.5319955883393,32.9643439096975,33.2643883684081,288930.881685107,0.0,1.0
2019-03-12,40.83,41.36,40.65,41.19,213843,33.1103114842054,33.5401048980341,32.9643439096975,33.4022466332211,263700.62070135,0.0,1.0
2019-03-13,41.01,41.33,40.65,41.0,310522,33.2562790587133,33.5157769689495,32.9643439096975,33.2481697490184,382920.386177825,0.0,1.0
2019-03-14,40.83,41.1,40.72,41.03,163325,33.1103114842054,33.3292628459672,33.0211090775617,33.272497678103,201404.319412129,0.0,1.0
2019-03-15,40.85,41.09,40.54,40.83,646046,33.1265301035951,33.3211535362723,32.8751415030538,33.1103114842054,796672.003299732,0.0,1.0
2019-03-18,41.43,41.55,40.9,40.9,260833,33.5968700658983,33.6941817822369,33.1670766520695,33.1670766520695,321646.366724164,0.0,1.0
2019-03-19,40.32,41.575,40.28,41.54,263631,32.6967366897664,33.7144550564741,32.6642994509868,33.686072472542,325096.722062998,0.0,1.0
2019-03-20,39.01,40.71,39.01,40.33,565298,31.6344171197367,33.0129997678668,31.6344171197367,32.7048459994612,697097.559804305,0.0,1.0
2019-03-21,39.51,39.91,38.82,38.94,446985,32.0398826044809,32.3642549922762,31.480340235534,31.5776519518726,551199.814556441,0.0,1.0
2019-03-22,37.89,39.3,37.58,39.15,516762,30.7261744339099,31.8695871008883,30.4747858333685,31.7479474554651,637245.362975974,0.0,1.0
2019-03-25,38.27,38.54,37.58,37.96,301075,31.0343282023154,31.2532795640773,30.4747858333685,30.7829396017741,371270.812594563,0.0,1.0
2019-03-26,39.7,39.8,38.39,38.39,466274,32.1939594886836,32.2750525856325,31.131639918654,31.131639918654,574986.056204325,0.0,1.0
2019-03-27,39.46,39.75,39.13,39.56,464417,31.9993360560065,32.2345060371581,31.7317288360753,32.0804291529553,572696.095566649,0.0,1.0
2019-03-28,39.99,40.11,39.44,39.56,248286,32.4291294698352,32.5264411861738,31.9831174366167,32.0804291529553,306174.02632518,0.0,1.0
2019-03-29,40.07,40.4,39.67,40.39,332909,32.4940039473943,32.7616111673254,32.169631559599,32.7535018576305,410526.928340258,0.0,1.0
2019-04-01,41.0,41.02,40.37,40.39,234237,33.2481697490184,33.2643883684081,32.7372832382408,32.7535018576305,288849.49374645,0.0,1.0
2019-04-02,41.0,41.14,40.64,40.97,211964,33.2481697490184,33.3617000847467,32.9562346000026,33.2238418199337,261383.530750789,0.0,1.0
2019-04-03,41.19,41.62,40.99,41.51,183841,33.4022466332211,33.7509469501011,33.2400604393235,33.6617445434574,226703.636828687,0.0,1.0
2019-04-04,41.91,41.96,40.34,41.38,201708,33.9861169312527,34.0266634797271,32.7129553091561,33.5563235174239,248736.338343682,0.0,1.0
2019-04-05,42.42,42.58,41.97,42.06,324700,34.3996917256917,34.5294406808098,34.034772789422,34.1077565766759,400403.995182112,0.0,1.0
2019-04-08,41.89,42.29,41.76,42.02,272090,34.1807403639299,34.5071260441775,34.0746650178494,34.2868157100103,333458.256861746,0.26,1.0
2019-04-09,40.95,41.89,40.89,41.68,245346,33.413734015348,34.1807403639299,33.3647761633109,34.0093878817999,300682.309118314,0.0,1.0
2019-04-10,41.91,41.91,40.9,40.96,327364,34.1970596479422,34.1970596479422,33.372935805317,33.4218936573542,401198.973866327,0.0,1.0
2019-04-11,41.68,42.25,41.53,42.07,148205,34.0093878817999,34.4744874761527,33.886993251707,34.3276139200413,181631.743019571,0.0,1.0
2019-04-12,42.58,42.77,41.85,42.14,209206,34.743755662357,34.8987888604746,34.1481017959051,34.3847314140846,256391.150299601,0.0,1.0
2019-04-15,41.67,42.63,41.6,42.45,183524,34.0012282397937,34.7845538723879,33.9441107457504,34.6376803162765,224916.730244754,0.0,1.0
2019-04-16,42.25,42.44,41.74,41.83,325685,34.4744874761527,34.6295206742703,34.058345733837,34.1317825118927,399141.285552641,0.0,1.0
2019-04-17,42.44,42.53,41.79,42.47,188773,34.6295206742703,34.702957452326,34.099143943868,34.6539996002889,231349.610505945,0.0,1.0
2019-04-18,41.75,42.58,41.44,42.31,269803,34.0665053758432,34.743755662357,33.8135564736513,34.5234453281898,330655.437818626,0.0,1.0
2019-04-22,40.92,41.92,40.32,41.92,339109,33.3892550893294,34.2052192899484,32.899676568958,34.2052192899484,415592.987710427,0.0,1.0
2019-04-23,41.76,42.12,40.52,40.78,310361,34.0746650178494,34.3684121300722,33.0628694090818,33.2750201012428,380361.04986537,0.0,1.0
2019-04-24,42.09,42.26,41.36,41.59,174819,34.3439332040537,34.4826471181589,33.7482793376018,33.9359511037442,214248.370047828,0.0,1.0
2019-04-25,41.68,42.02,41.23,41.86,169258,34.0093878817999,34.2868157100103,33.6422039915213,34.1562614379113,207433.120070218,0.0,1.0
2019-04-26,42.32,42.32,40.855,41.66,191275,34.531604970196,34.531604970196,33.3362174162892,33.9930685977875,234415.921501087,0.0,1.0
2019-04-29,42.52,43.18,42.43,42.45,330527,34.6947978103198,35.2333341827284,34.6213610322641,34.6376803162765,405075.369420937,0.0,1.0
2019-04-30,42.59,42.89,42.25,42.6,320939,34.7519153043632,34.9967045645489,34.4744874761527,34.7600749463694,393324.853904782,0.0,1.0
2019-05-01,41.72,42.8,41.71,42.59,607329,34.0420264498246,34.9232677864931,34.0338668078184,34.7519153043632,744308.389435804,0.0,1.0
2019-05-02,42.23,42.61,41.71,41.76,174445,34.4581681921403,34.7682345883755,34.0338668078184,34.0746650178494,213790.016605709,0.0,1.0
2019-05-03,43.24,43.36,42.4,42.45,178684,35.2822920347655,35.3802077388398,34.5968821062455,34.6376803162765,218985.097464385,0.0,1.0
2019-05-06,43.29,43.44,42.57,42.57,266819,35.3230902447965,35.4454848748893,34.7355960203508,34.7355960203508,326998.414633373,0.0,1.0
2019-05-07,42.78,43.22,42.41,42.73,229987,34.9069485024808,35.2659727507531,34.6050417482517,34.8661502924498,281859.179392343,0.0,1.0
2019-05-08,42.56,43.02,42.47,42.73,149793,34.7274363783446,35.1027799106293,34.6539996002889,34.8661502924498,183577.906832635,0.0,1.0
2019-05-09,42.32,42.58,42.07,42.24,203685,34.531604970196,34.743755662357,34.3276139200413,34.4663278341465,249624.922080506,0.0,1.0
2019-05-10,42.7,42.73,41.61,42.08,265966,34.8416713664312,34.8661502924498,33.9522703877565,34.3357735620475,325953.025633031,0.0,1.0
2019-05-13,40.69,42.06,40.52,41.83,231487,33.2015833231871,34.3194542780351,33.0628694090818,34.1317825118927,283697.495336672,0.0,1.0
2019-05-14,41.88,42.0,40.73,40.92,217449,34.1725807219237,34.2704964259979,33.2342218912118,33.3892550893294,266493.309185674,0.0,1.0
2019-05-15,41.13,41.37,40.58,41.37,238426,33.5606075714594,33.756438979608,33.111827261119,33.756438979608,292201.544895141,0.0,1.0
2019-05-16,41.52,41.85,41.18,41.23,110376,33.8788336097008,34.1481017959051,33.6014057814904,33.6422039915213,135270.640447544,0.0,1.0
2019-05-17,40.83,41.78,40.81,41.05,214937,33.3158183112737,34.0909843018618,33.2994990272613,33.4953304354099,263414.742750903,0.0,1.0
2019-05-20,40.62,41.21,40.39,40.69,206812,33.1444658291437,33.6258847075089,32.9567940630014,33.2015833231871,253457.198052452,0.0,1.0
2019-05-21,40.81,41.0,40.59,40.8,226799,33.2994990272613,33.4545322253789,33.1199869031252,33.2913393852551,277952.145238661,0.0,1.0
2019-05-22,40.34,40.74,40.12,40.72,364517,32.9159958529704,33.242381533218,32.7364837288342,33.2260622492056,446731.608719444,0.0,1.0
2019-05-23,39.71,39.99,39.14,39.96,427664,32.4019384065804,32.6304083827538,31.9368388122276,32.6059294567352,524121.033343828,0.0,1.0
2019-05-24,40.68,40.93,39.59,39.86,265680,33.1934236811809,33.3974147313356,32.3040227025062,32.5243330366733,325602.520059645,0.0,1.0
2019-05-28,39.83,40.77,39.8,40.51,235146,32.4998541106547,33.2668604592366,32.4753751846361,33.0547097670756,288181.760696874,0.0,1.0
2019-05-29,40.24,40.33,39.31,39.52,208842,32.8343994329085,32.9078362109642,32.0755527263328,32.2469052084628,255945.052297111,0.0,1.0
2019-05-30,39.93,40.47,39.45,40.24,193438,32.5814505307166,33.0220711990509,32.1897877144195,32.8343994329085,237066.77309281,0.0,1.0
2019-05-31,39.41,39.67,38.94,39.43,431078,32.1571491463947,32.3692998385557,31.7736459721038,32.1734684304071,528305.040433122,0.0,1.0
2019-06-03,39.61,39.89,39.07,39.39,309116,32.3203419865185,32.5488119626919,31.8797213181843,32.1408298623824,378835.247631577,0.0,1.0
2019-06-04,40.39,40.5,39.98,40.0,302848,32.9567940630014,33.0465501250695,32.6222487407476,32.63856802476,371153.538072205,0.0,1.0
2019-06-05,40.23,40.39,39.65,40.2,179712,32.8262397909023,32.9567940630014,32.3529805545433,32.8017608648838,220244.956658232,0.0,1.0
2019-06-06,39.99,40.5,39.12,40.08,215548,32.6304083827538,33.0465501250695,31.9205195282152,32.7038451608095,264163.550112227,0.0,1.0
2019-06-07,39.86,39.94,39.52,39.92,255695,32.5243330366733,32.5896101727228,32.2469052084628,32.5732908887104,313365.463590225,0.0,1.0
2019-06-10,40.43,40.69,39.69,40.18,197898,32.9894326310261,33.2015833231871,32.3856191225681,32.7854415808714,242532.699167283,0.0,1.0
2019-06-11,40.17,40.67,40.0,40.62,162747,32.7772819388652,33.1852640391747,32.63856802476,33.1444658291437,199453.603327865,0.0,1.0
2019-06-12,39.91,40.19,39.71,40.18,154720,32.5651312467042,32.7936012228776,32.4019384065804,32.7854415808714,189616.161937776,0.0,1.0
2019-06-13,39.94,40.48,39.78,40.03,124504,32.5896101727228,33.0302308410571,32.4590559006238,32.6630469507785,152585.125555202,0.0,1.0
2019-06-14,39.9,40.12,39.49,39.98,184228,32.556971604698,32.7364837288342,32.2224262824443,32.6222487407476,225779.513194627,0.0,1.0
2019-06-17,39.05,40.13,38.98,39.89,270298,31.8634020341719,32.7446433708404,31.8062845401286,32.5488119626919,331262.082080254,0.0,1.0
2019-06-18,40.24,40.34,39.18,39.18,224490,32.8343994329085,32.9159958529704,31.9694773802524,31.9694773802524,275122.364228357,0.0,1.0
2019-06-19,39.82,40.77,39.82,40.3,217152,32.4916944686485,33.2668604592366,32.4916944686485,32.8833572849456,266129.322628697,0.0,1.0
2019-06-20,39.87,40.16,39.45,40.16,286128,32.5324926786795,32.769122296859,32.1897877144195,32.769122296859,350662.443012745,0.0,1.0
2019-06-21,39.71,40.03,39.54,39.57,615233,32.4019384065804,32.6630469507785,32.2632244924752,32.2877034184938,753995.088918458,0.0,1.0
2019-06-24,39.31,40.1,39.28,39.68,391814,32.0755527263328,32.7201644448219,32.0510738003143,32.3774594805619,480185.282274353,0.0,1.0
2019-06-25,39.22,39.55,38.65,39.26,339729,32.0021159482771,32.2713841344814,31.5370163539243,32.0347545163019,416352.824967417,0.0,1.0
2019-06-26,39.56,40.12,39.53,39.67,483659,32.2795437764876,32.7364837288342,32.255064850469,32.3692998385557,592745.367545649,0.0,1.0
2019-06-27,40.05,40.09,39.45,39.45,308403,32.6793662347909,32.7120048028157,32.1897877144195,32.1897877144195,377961.434786039,0.0,1.0
2019-06-28,40.55,41.0,40.06,40.34,592302,33.0873483351004,33.4545322253789,32.6875258767971,32.9159958529704,725892.14030551,0.0,1.0
2019-07-01,40.73,41.24,40.49,41.0,232432,33.2342218912118,33.6503636335275,33.0383904830633,33.4545322253789,284855.6343816,0.0,1.0
2019-07-02,40.21,40.83,39.82,40.57,182856,32.8099205068899,33.3158183112737,32.4916944686485,33.1036676191128,224098.066877547,0.0,1.0
2019-07-03,40.61,40.61,40.18,40.31,93586,33.1363061871375,33.1363061871375,32.7854415808714,32.8915169269518,114693.757310682,0.0,1.0
2019-07-05,41.14,41.16,40.77,40.79,139960,33.5687672134656,33.585086497478,33.2668604592366,33.283179743249,171527.133045574,0.0,1.0
2019-07-08,40.14,40.84,39.99,40.61,201530,32.9731133470137,33.5481302713513,32.8498954346557,33.359196139069,245333.648505249,0.27,1.0
2019-07-09,40.19,40.38,39.79,39.92,174611,33.0141859844664,33.1702620067866,32.685604884845,32.7923937422219,212563.656523347,0.0,1.0
2019-07-10,39.68,40.32,39.67,40.2,156753,32.5952450824491,33.1209748418434,32.5870305549585,33.022400511957,190824.122483716,0.0,1.0
2019-07-11,40.32,40.35,39.68,39.72,224908,33.1209748418434,33.145618424315,32.5952450824491,32.6281031924112,273792.984756704,0.0,1.0
2019-07-12,40.28,40.57,40.21,40.57,287647,33.0881167318813,33.3263380291068,33.0306150394475,33.3263380291068,350168.649787075,0.0,1.0
2019-07-15,39.15,40.22,39.02,40.22,241151,32.1598751254506,33.038829566938,32.0530862680737,33.038829566938,293566.489707187,0.0,1.0
2019-07-16,39.09,39.49,38.94,39.18,168117,32.1105879605074,32.4391690601289,31.9873700481494,32.1845187079222,204658.150080668,0.0,1.0
2019-07-17,38.63,38.99,38.52,38.99,176594,31.7327196959427,32.028442685602,31.6423598935468,32.028442685602,214977.672426616,0.0,1.0
2019-07-18,38.79,39.13,38.5,38.5,260597,31.8641521357913,32.1434460704696,31.6259308385658,31.6259308385658,317239.18423819,0.0,1.0
2019-07-19,39.15,39.86,38.56,38.56,533370,32.1598751254506,32.7431065772787,31.675218003509,31.675218003509,649300.888717534,0.0,1.0
2019-07-22,38.59,39.01,37.7,38.97,385139,31.6998615859806,32.0448717405831,30.9687686393228,32.012013630621,468851.069576058,0.0,1.0
2019-07-23,39.3,39.32,38.4,38.82,268579,32.2830930378087,32.2995220927898,31.5437855636604,31.8887957182629,326956.115624925,0.0,1.0
2019-07-24,40.21,40.37,38.75,39.21,354711,33.0306150394475,33.1620474792961,31.8312940258292,32.2091622903938,431809.37723885,0.0,1.0
2019-07-25,40.4,40.61,39.97,40.25,325958,33.1866910617677,33.359196139069,32.8334663796746,33.0634731494096,396806.755319178,0.0,1.0
2019-07-26,40.89,41.12,40.21,40.51,386361,33.589202908804,33.7781370410863,33.0306150394475,33.2770508641636,470338.677964256,0.0,1.0
2019-07-29,40.95,41.07,40.71,40.71,303305,33.6384900737472,33.7370644036336,33.4413414139743,33.4413414139743,369230.001785762,0.0,1.0
2019-07-30,41.84,42.0,40.66,40.66,480308,34.369583020405,34.5010154602535,33.4002687765216,33.4002687765216,584705.572600898,0.0,1.0
2019-07-31,41.91,42.61,41.59,41.69,700761,34.4270847128387,35.0021016371763,34.1642198331416,34.2463651080469,853075.23872469,0.0,1.0
2019-08-01,40.63,42.34,40.4,41.88,765437,33.37562519405,34.7803093949318,33.1866910617677,34.4024411303671,931808.921306567,0.0,1.0
2019-08-02,40.05,40.8,39.59,40.62,237656,32.8991825995989,33.5152721613892,32.5213143350342,33.3674106665595,289311.832328504,0.0,1.0
2019-08-05,38.73,39.25,38.08,39.24,491798,31.8148649708481,32.242020400356,31.2809206839632,32.2338058728655,598692.986987468,0.0,1.0
2019-08-06,39.11,39.18,38.5,39.0,389867,32.1270170154885,32.1845187079222,31.6259308385658,32.0366572130926,474606.726253142,0.0,1.0
2019-08-07,38.73,38.79,37.96,38.46,279663,31.8148649708481,31.8641521357913,31.1823463540768,31.5930727286036,340449.283689393,0.0,1.0
2019-08-08,39.3,39.7,38.97,39.1,385310,32.2830930378087,32.6116741374301,32.012013630621,32.1188024879979,469059.237361968,0.0,1.0
2019-08-09,39.65,39.8,39.11,39.19,274681,32.5706014999775,32.6938194123355,32.1270170154885,32.1927332354128,334384.418722127,0.0,1.0
2019-08-12,39.4,39.47,39.05,39.21,260818,32.365238312714,32.4227400051478,32.0777298505453,32.2091622903938,317508.219797758,0.0,1.0
2019-08-13,39.81,40.33,39.23,39.39,419374,32.702033939826,33.1291893693339,32.2255913453749,32.3570237852235,510527.234199575,0.0,1.0
2019-08-14,39.02,39.42,38.64,39.0,232916,32.0530862680737,32.3816673676951,31.7409342234333,32.0366572130926,283541.567385741,0.0,1.0
2019-08-15,39.01,39.7,38.89,39.24,312767,32.0448717405831,32.6116741374301,31.9462974106967,32.2338058728655,380748.619272769,0.0,1.0
2019-08-16,39.88,40.0,39.26,39.27,296763,32.7595356322598,32.8581099621462,32.2502349278465,32.2584494553371,361266.062280371,0.0,1.0
2019-08-19,40.69,40.84,40.25,40.61,322634,33.4249123589933,33.5481302713513,33.0634731494096,33.359196139069,392760.265726405,0.0,1.0
2019-08-20,39.92,40.72,39.86,40.44,300775,32.7923937422219,33.4495559414649,32.7431065772787,33.2195491717298,366150.092438676,0.0,1.0
2019-08-21,40.09,40.3,39.87,40.28,207916,32.9320407095611,33.1045457868623,32.7513211047693,33.0881167318813,253107.680556827,0.0,1.0
2019-08-22,40.33,40.5,39.82,40.37,214601,33.1291893693339,33.2688363366731,32.7102484673166,33.1620474792961,261245.701894879,0.0,1.0
2019-08-23,38.98,40.45,38.78,40.2,348522,32.0202281581115,33.2277636992204,31.8559376083008,33.022400511957,424275.164215483,0.0,1.0
2019-08-26,39.09,39.56,38.83,39.38,427610,32.1105879605074,32.4966707525626,31.8970102457535,32.348809257733,520553.373876492,0.0,1.0
2019-08-27,38.22,39.34,38.02,39.33,324937,31.3959240688307,32.3159511477708,31.23163351902,32.3077366202803,395563.835381085,0.0,1.0
2019-08-28,38.82,38.94,38.01,38.05,212911,31.8887957182629,31.9873700481494,31.2234189915295,31.2562771014916,259188.371145244,0.0,1.0
2019-08-29,39.7,39.78,39.24,39.24,249847,32.6116741374301,32.6773903573544,32.2338058728655,32.2338058728655,304152.612901756,0.0,1.0
2019-08-30,39.69,39.97,39.36,39.87,414907,32.6034596099396,32.8334663796746,32.3323802027519,32.7513211047693,505089.307300984,0.0,1.0
2019-09-03,38.86,39.72,38.37,39.5,353677,31.9216538282251,32.6281031924112,31.5191419811888,32.4473835876194,430550.631679605,0.0,1.0
2019-09-04,38.77,39.33,38.58,39.2,221482,31.8477230808102,32.3077366202803,31.69164705849,32.2009477629033,269622.32490567,0.0,1.0
2019-09-05,39.52,40.04,39.42,39.45,346348,32.4638126426005,32.8909680721084,32.3816673676951,32.4063109501667,421628.633416841,0.0,1.0
2019-09-06,39.27,39.64,39.16,39.51,236554,32.2584494553371,32.5623869724869,32.1680896529412,32.4555981151099,287970.306597085,0.0,1.0
2019-09-09,39.91,40.22,39.25,39.61,446513,32.7841792147314,33.038829566938,32.242020400356,32.5377433900153,543565.044385571,0.0,1.0
2019-09-10,40.11,40.22,39.59,40.08,320662,32.9484697645421,33.038829566938,32.5213143350342,32.9238261820705,390359.640733341,0.0,1.0
2019-09-11,40.73,40.95,39.82,40.36,330938,33.4577704689554,33.6384900737472,32.7102484673166,33.1538329518055,402869.185575498,0.0,1.0
2019-09-12,40.93,41.11,40.27,40.44,346329,33.6220610187661,33.7699225135958,33.0799022043907,33.2195491717298,421605.503662851,0.0,1.0
2019-09-13,41.36,41.69,41.01,41.4,306968,33.9752857008592,34.2463651080469,33.6877772386904,34.0081438108214,373689.174883934,0.0,1.0
2019-09-16,41.28,41.63,41.02,41.02,303985,33.9095694809349,34.1970779431037,33.695991766181,33.695991766181,370057.803507508,0.0,1.0
2019-09-17,41.1,41.2,40.61,41.06,294101,33.7617079861053,33.8438532610106,33.359196139069,33.7288498761431,358025.462010828,0.0,1.0
2019-09-18,41.13,41.35,40.77,41.02,424299,33.7863515685769,33.9670711733687,33.4906285789176,33.695991766181,516522.70990487,0.0,1.0
2019-09-19,40.73,41.71,40.64,41.1,339393,33.4577704689554,34.262794163028,33.3838397215406,33.7617079861053,413161.926101037,0.0,1.0
2019-09-20,40.72,41.22,40.61,40.87,634658,33.4495559414649,33.8602823159917,33.359196139069,33.5727738538229,772604.389882618,0.0,1.0
2019-09-23,40.79,41.11,40.37,40.57,290783,33.5070576338986,33.7699225135958,33.1620474792961,33.3263380291068,353986.276550895,0.0,1.0
2019-09-24,40.03,40.97,39.81,40.72,337123,32.8827535446178,33.6549191287283,32.702033939826,33.4495559414649,410398.529176972,0.0,1.0
2019-09-25,40.59,40.69,39.78,40.03,254646,33.3427670840879,33.4249123589933,32.6773903573544,32.8827535446178,309994.701817435,0.0,1.0
2019-09-26,40.12,40.74,40.1,40.67,352254,32.9566842920327,33.4659849964459,32.9402552370516,33.4084833040122,428818.334841303,0.0,1.0
2019-09-27,40.42,40.87,40.17,40.38,299676,33.2031201167488,33.5727738538229,32.9977569294854,33.1702620067866,364812.218773676,0.0,1.0
2019-09-30,40.46,40.74,40.3,40.65,365384,33.2359782267109,33.4659849964459,33.1045457868623,33.3920542490311,444802.21220385,0.0,1.0
2019-10-01,39.79,41.4,39.62,41.4,480364,32.685604884845,34.0081438108214,32.5459579175058,34.0081438108214,584773.744507395,0.0,1.0
2019-10-02,39.53,39.86,39.2,39.74,234736,32.472027170091,32.7431065772787,32.2009477629033,32.6445322473923,285757.154346887,0.0,1.0
2019-10-03,39.57,39.67,38.99,39.51,244257,32.5048852800532,32.5870305549585,32.028442685602,32.4555981151099,297347.59580681,0.0,1.0
2019-10-04,40.22,40.23,39.25,39.6,315101,33.038829566938,33.0470440944286,32.242020400356,32.5295288625248,383589.926947117,0.0,1.0
2019-10-07,40.27,40.36,39.61,39.92,325149,33.3181235016163,33.3925866532216,32.7720603898441,33.0285445787068,392991.827086685,0.29,1.0
2019-10-08,39.35,39.89,39.31,39.89,181676,32.5569446185399,33.0037235281717,32.5238498844931,33.0037235281717,219582.97020074,0.0,1.0
2019-10-09,39.62,39.82,39.18,39.55,187482,32.7803340733558,32.9458077435898,32.416291998841,32.7224182887739,226600.400818904,0.0,1.0
2019-10-10,39.75,40.15,39.65,39.79,211092,32.8878919590079,33.2188392994759,32.8051551238909,32.9209866930547,255136.662771168,0.0,1.0
2019-10-11,40.23,40.77,40.21,40.26,292979,33.2850287675695,33.7318076772013,33.2684814005461,33.3098498181046,354109.508280911,0.0,1.0
2019-10-14,40.22,40.31,39.78,39.84,156181,33.2767550840578,33.3512182356631,32.912713009543,32.9623551106132,188768.400168001,0.0,1.0
2019-10-15,40.52,40.77,40.17,40.33,264592,33.5249655894088,33.7318076772013,33.2353866664993,33.3677656026865,319799.518105607,0.0,1.0
2019-10-16,40.44,40.86,40.22,40.49,155446,33.4587761213152,33.8062708288066,33.2767550840578,33.5001445388737,187880.041314341,0.0,1.0
2019-10-17,40.91,41.0,40.38,40.69,317304,33.8476392463651,33.9221023979704,33.409134020245,33.6656182091077,383509.956056803,0.0,1.0
2019-10-18,42.3,42.59,40.16,40.16,531138,34.9976812544914,35.2376180763307,33.2271129829876,33.2271129829876,641960.741245299,0.0,1.0
2019-10-21,42.09,42.89,41.73,42.2,575133,34.8239339007457,35.4858285816817,34.5260812943245,34.9149444193744,695135.364057236,0.0,1.0
2019-10-22,42.47,42.75,41.81,42.01,305151,35.1383338741903,35.3699970125179,34.5922707624181,34.7577444326521,368821.214358122,0.0,1.0
2019-10-23,42.75,42.76,42.22,42.4,235778,35.3699970125179,35.3782706960296,34.9314917863978,35.0804180896084,284973.43373913,0.0,1.0
2019-10-24,42.23,42.75,41.81,42.75,203384,34.9397654699095,35.3699970125179,34.5922707624181,35.3699970125179,245820.376997002,0.0,1.0
2019-10-25,42.4,42.73,42.19,42.19,177679,35.0804180896084,35.3534496454945,34.9066707358627,34.9066707358627,214751.990148932,0.0,1.0
2019-10-28,42.88,43.15,42.55,42.55,303162,35.47755489817,35.7009443529859,35.2045233422839,35.2045233422839,366417.206521483,0.0,1.0
2019-10-29,43.43,43.44,42.64,42.72,283472,35.9326074913135,35.9408811748252,35.2789864938892,35.3451759619828,342618.858455406,0.0,1.0
2019-10-30,43.55,43.92,42.88,43.19,384703,36.0318916934539,36.3380179833868,35.47755489817,35.7340390870327,464971.85861168,0.0,1.0
2019-10-31,42.32,43.3,42.03,43.3,282976,35.0142286215148,35.8250496056614,34.7742917996755,35.8250496056614,342019.367310623,0.0,1.0
2019-11-01,43.27,43.3,42.44,42.69,274940,35.8002285551263,35.8250496056614,35.1135128236552,35.3203549114477,332306.64384394,0.0,1.0
2019-11-04,43.57,43.72,43.1,43.72,242648,36.0484390604773,36.1725443131528,35.6595759354274,36.1725443131528,293276.869554973,0.0,1.0
2019-11-05,43.65,44.09,43.14,43.75,259878,36.1146285285709,36.4786706030857,35.6926706694742,36.1973653636879,314101.934927167,0.0,1.0
2019-11-06,43.9,43.99,43.29,43.59,302947,36.3214706163634,36.3959337679687,35.8167759221497,36.0649864275007,366157.346448644,0.0,1.0
2019-11-07,44.14,44.57,43.94,44.39,291903,36.5200390206442,36.8758074116473,36.3545653504102,36.7268811084367,352808.999265213,0.0,1.0
2019-11-08,44.16,44.22,43.8,44.05,207268,36.5365863876676,36.5862284887378,36.2387337812464,36.4455758690389,250514.779429133,0.0,1.0
2019-11-11,44.11,44.29,43.83,43.88,142448,36.4952179701091,36.6441442733197,36.2635548317815,36.30492324934,172169.989096827,0.0,1.0
2019-11-12,44.1,44.35,43.9,44.03,161948,36.4869442865974,36.6937863743899,36.3214706163634,36.4290285020155,195738.693377604,0.0,1.0
2019-11-13,43.89,44.18,43.62,43.71,238050,36.3131969328517,36.553133754691,36.0898074780358,36.1642706296411,287719.489950716,0.0,1.0
2019-11-14,43.65,43.94,43.51,43.88,197146,36.1146285285709,36.3545653504102,35.9987969594071,36.30492324934,238280.808930157,0.0,1.0
2019-11-15,43.46,43.9,43.41,43.86,249150,35.9574285418486,36.3214706163634,35.9160601242901,36.2883758823166,301135.521618235,0.0,1.0
2019-11-18,43.25,43.37,43.05,43.33,200255,35.7836811881029,35.8829653902433,35.6182075178689,35.8498706561965,242038.506448564,0.0,1.0
2019-11-19,43.63,43.79,43.24,43.37,148960,36.0980811615475,36.2304600977347,35.7754075045912,35.8829653902433,180040.727675105,0.0,1.0
2019-11-20,43.32,43.65,43.05,43.32,287048,35.8415969726848,36.1146285285709,35.6182075178689,35.8415969726848,346940.99622505,0.0,1.0
2019-11-21,43.4,43.57,43.11,43.57,182200,35.9077864407784,36.0484390604773,35.6678496189391,36.0484390604773,220216.303587568,0.0,1.0
2019-11-22,43.49,43.74,43.29,43.52,185654,35.9822495923837,36.1890916801762,35.8167759221497,36.0070706429188,224390.985874019,0.0,1.0
2019-11-25,43.94,44.2,43.4,43.52,221777,36.3545653504102,36.5696811217144,35.9077864407784,36.0070706429188,268051.104065532,0.0,1.0
2019-11-26,43.66,44.05,43.55,43.83,222529,36.1229022120826,36.4455758690389,36.0318916934539,36.2635548317815,268960.009994719,0.0,1.0
2019-11-27,43.99,44.19,43.71,43.83,122652,36.3959337679687,36.5614074382027,36.1642706296411,36.2635548317815,148243.523971583,0.0,1.0
2019-11-29,43.85,44.07,43.69,43.82,69732,36.2801021988049,36.4621232360623,36.1477232626177,36.2552811482698,84281.6865080586,0.0,1.0
2019-12-02,43.16,44.14,43.09,43.94,260147,35.7092180364976,36.5200390206442,35.6513022519157,36.3545653504102,314427.062181092,0.0,1.0
2019-12-03,42.43,42.85,42.15,42.72,227029,35.1052391401435,35.4527338476349,34.8735760018159,35.3451759619828,274398.941751821,0.0,1.0
2019-12-04,43.24,43.48,42.66,42.66,393581,35.7754075045912,35.973975908872,35.2955338609126,35.2955338609126,475702.266642692,0.0,1.0
2019-12-05,43.15,43.66,43.06,43.4,245005,35.7009443529859,36.1229022120826,35.6264812013806,35.9077864407784,296125.661144193,0.0,1.0
2019-12-06,43.78,44.12,43.56,43.68,285088,36.222186414223,36.5034916536208,36.0401653769656,36.139449579106,344572.039281957,0.0,1.0
2019-12-09,43.68,43.78,42.13,43.57,262029,36.3793864009453,36.4626725419731,35.0884512150143,36.2877716458147,314612.967735558,0.29,1.0
2019-12-10,43.67,43.76,43.44,43.57,152071,36.3710577868425,36.4460153137676,36.1794996624786,36.2877716458147,182588.601324716,0.0,1.0
2019-12-11,43.8,43.84,43.54,43.66,221233,36.4793297701787,36.5126442265898,36.2627858035064,36.3627291727398,265630.028321448,0.0,1.0
2019-12-12,45.08,45.34,43.93,43.96,358379,37.5453923753346,37.7619363420069,36.5876017535148,36.6125875958232,430298.48132879,0.0,1.0
2019-12-13,44.63,45.12,44.3,44.85,194232,37.1706047407095,37.5787068317457,36.8957604753177,37.3538342509706,233210.468876395,0.0,1.0
2019-12-16,45.35,45.7,44.95,45.11,264162,37.7702649561097,38.061766449707,37.4371203919984,37.5703782176429,317174.018078,0.0,1.0
2019-12-17,45.88,46.01,45.19,45.36,253347,38.211681503557,38.3199534868932,37.6370071304652,37.7785935702124,304188.664372647,0.0,1.0
2019-12-18,46.16,46.27,45.81,46.0,347996,38.4448826984349,38.5364974535655,38.1533812048376,38.3116248727904,417831.821363678,0.0,1.0
2019-12-19,46.13,46.43,45.96,46.35,377749,38.4198968561265,38.66975527921,38.2783104163793,38.6031263663877,453555.652042863,0.0,1.0
2019-12-20,46.31,46.51,46.21,46.31,1775131,38.5698119099766,38.7363841920322,38.4865257689488,38.5698119099766,2131364.20789069,0.0,1.0
2019-12-23,46.25,46.39,45.92,46.39,432193,38.5198402253599,38.6364408227988,38.2449959599682,38.6364408227988,518925.471472753,0.0,1.0
2019-12-24,46.37,46.48,45.95,46.24,137863,38.6197835945933,38.7113983497239,38.2699818022765,38.5115116112571,165529.340534548,0.0,1.0
2019-12-26,46.17,46.4,45.53,46.37,194646,38.4532113125377,38.6447694369016,37.9201800099597,38.6197835945933,233707.55037746,0.0,1.0
2019-12-27,45.93,46.27,45.83,46.05,203700,38.2533245740709,38.5364974535655,38.1700384330431,38.3532679433043,244578.506683356,0.0,1.0
2019-12-30,45.71,46.04,45.63,46.03,319036,38.0700950638098,38.3449393292015,38.0034661509875,38.3366107150987,383060.129888224,0.0,1.0
2019-12-31,45.99,46.1,45.7,45.74,293130,38.3032962586876,38.3949110138182,38.061766449707,38.0950809061181,351955.314993089,0.0,1.0
2020-01-02,45.83,46.1,45.51,46.1,210856,38.1700384330431,38.3949110138182,37.9035227817542,38.3949110138182,253170.572436062,0.0,1.0
2020-01-03,45.78,45.86,45.15,45.33,343794,38.1283953625292,38.1950242753515,37.6036926740541,37.7536077279041,412786.564195865,0.0,1.0
2020-01-06,44.91,45.17,44.68,45.17,304120,37.5703782176429,37.7878865306375,37.3779670176862,37.7878865306375,363531.852697353,0.2,1.0
2020-01-07,44.27,44.96,44.22,44.76,201956,37.0349731395024,37.6122067393727,36.9931446177727,37.4448926524537,241409.439837388,0.0,1.0
2020-01-08,44.61,44.76,44.24,44.25,289984,37.3194070872646,37.4448926524537,37.0098760264646,37.0182417308105,346634.291636818,0.0,1.0
2020-01-09,44.63,44.86,44.08,44.86,263020,37.3361384959564,37.5285496959132,36.8760247569294,37.5285496959132,314402.695963626,0.0,1.0
2020-01-10,44.31,44.8,44.14,44.47,194990,37.0684359568862,37.4783554698375,36.9262189830051,37.2022872264213,233082.585681497,0.0,1.0
2020-01-13,44.84,44.85,44.05,44.39,232178,37.5118182872213,37.5201839915673,36.8509276438916,37.1353615916537,277535.507350934,0.0,1.0
2020-01-14,45.01,45.17,44.58,44.8,300352,37.6540352611024,37.7878865306375,37.2943099742267,37.4783554698375,359027.748985122,0.0,1.0
2020-01-15,44.49,45.05,44.28,44.94,284223,37.2190186351132,37.6874980784862,37.0433388438483,37.5954753306808,339747.842197816,0.0,1.0
2020-01-16,45.21,45.44,44.53,44.87,306349,37.8213493480213,38.0137605479781,37.252481452497,37.5369154002591,366196.302584445,0.0,1.0
2020-01-17,45.21,45.52,45.01,45.52,222774,37.8213493480213,38.0806861827456,37.6540352611024,38.0806861827456,266294.373776141,0.0,1.0
2020-01-21,44.31,45.08,44.28,44.89,251313,37.0684359568862,37.712595191524,37.0433388438483,37.553646808951,300408.656112488,0.0,1.0
2020-01-22,44.32,44.5,44.07,44.34,203835,37.0768016612321,37.2273843394591,36.8676590525835,37.093533069924,243655.514910446,0.0,1.0
2020-01-23,44.48,44.62,43.98,44.31,380599,37.2106529307673,37.3277727916105,36.79236771347,37.0684359568862,454951.530990266,0.0,1.0
2020-01-24,44.01,45.25,43.18,44.75,341076,36.8174648265078,37.8548121654051,36.1231113657943,37.4365269481078,407707.451632916,0.0,1.0
2020-01-27,43.46,44.0,42.93,43.25,401674,36.3573510874808,36.8090991221619,35.9139687571456,36.1816712962159,480143.671578181,0.0,1.0
2020-01-28,43.3,43.89,43.28,43.89,220975,36.2234998179456,36.7170763743565,36.2067684092538,36.7170763743565,264143.927232006,0.0,1.0
2020-01-29,42.65,43.72,42.63,43.44,278378,35.6797290354592,36.5748594004754,35.6629976267673,36.3406196787889,332760.982803445,0.0,1.0
2020-01-30,43.27,43.7,42.35,42.38,193303,36.1984027049078,36.5581279917835,35.4287579050808,35.4538550181186,231066.019077852,0.0,1.0
2020-01-31,42.37,42.99,42.28,42.98,288845,35.4454893137727,35.9641629832213,35.3701979746592,35.9557972788754,345272.78045629,0.0,1.0
2020-02-03,43.19,43.29,42.74,42.74,381610,36.1314770701402,36.2151341135997,35.7550203745727,35.7550203745727,456160.03652452,0.0,1.0
2020-02-04,43.63,44.0,43.59,43.89,196265,36.4995680613619,36.8090991221619,36.4661052439781,36.7170763743565,234606.665361193,0.0,1.0
2020-02-05,44.67,44.78,43.95,44.05,225538,37.3696013133402,37.4616240611456,36.7672706004321,36.8509276438916,269598.3394504,0.0,1.0
2020-02-06,44.23,44.97,44.17,44.9,124566,37.0015103221186,37.6205724437186,36.9513160960429,37.562012513297,148900.791671375,0.0,1.0
2020-02-07,43.62,44.2,43.42,44.01,163206,36.4912023570159,36.9764132090808,36.323888270097,36.8174648265078,195089.371140748,0.0,1.0
2020-02-10,43.76,43.76,43.2,43.45,249911,36.6083222178592,36.6083222178592,36.1398427744862,36.3489853831348,298732.766143128,0.0,1.0
2020-02-11,43.9,44.44,43.78,44.01,271024,36.7254420787024,37.1771901133835,36.6250536265511,36.8174648265078,323970.330282281,0.0,1.0
2020-02-12,44.07,44.4,43.75,44.33,181423,36.8676590525835,37.1437272959997,36.5999565135132,37.0851673655781,216865.182532921,0.0,1.0
2020-02-13,44.43,44.44,43.85,43.85,154056,37.1688244090375,37.1771901133835,36.6836135569727,36.6836135569727,184151.858145283,0.0,1.0
2020-02-14,44.13,44.47,43.91,44.33,189136,36.9178532786592,37.2022872264213,36.7338077830483,37.0851673655781,226084.968077622,0.0,1.0
2020-02-18,43.56,43.94,43.3,43.94,149709,36.4410081309402,36.7589048960862,36.2234998179456,36.7589048960862,178955.642954978,0.0,1.0
2020-02-19,43.4,43.85,43.34,43.74,197283,36.3071568614051,36.6836135569727,36.2569626353294,36.5915908091673,235823.538391726,0.0,1.0
2020-02-20,44.0,44.04,43.33,43.33,131051,36.8090991221619,36.8425619395456,36.2485969309835,36.2485969309835,156652.679297122,0.0,1.0
2020-02-21,43.19,43.87,43.07,43.87,177646,36.1314770701402,36.7003449656646,36.0310886179889,36.7003449656646,212350.320611186,0.0,1.0
2020-02-24,42.36,42.53,41.87,42.02,221398,35.4371236094267,35.5793405833078,35.0272040964754,35.1526896616646,264649.563078681,0.0,1.0
2020-02-25,40.98,42.5,40.67,42.37,222238,34.2826564096862,35.55424347027,34.0233195749619,35.4454893137727,265653.662632363,0.0,1.0
2020-02-26,40.59,41.51,40.29,41.31,270730,33.9563939401943,34.7260387400213,33.7054228098159,34.5587246531024,323618.895438493,0.0,1.0
2020-02-27,38.81,41.04,38.81,39.75,402552,32.467298566616,34.3328506357619,32.467298566616,33.2536747751349,481193.1946831,0.0,1.0
2020-02-28,37.29,38.51,36.36,37.46,534185,31.1957115060322,32.2163274362376,30.4177010018592,31.3379284799133,638541.571528131,0.0,1.0
2020-03-02,39.42,39.52,37.24,37.38,249738,32.9776065317186,33.0612635751781,31.1538829843024,31.2710028451457,298525.969449334,0.0,1.0
2020-03-03,38.51,40.3,38.13,39.52,371307,32.2163274362376,33.7137885141619,31.8984306710916,33.0612635751781,443844.277355964,0.0,1.0
2020-03-04,39.41,39.5,37.75,38.92,384911,32.9692408273727,33.0445321664862,31.5805339059457,32.5593213144214,460105.908699167,0.0,1.0
2020-03-05,37.08,38.5,36.51,38.19,327042,31.0200317147673,32.2079617318916,30.5431865670484,31.9486248971673,390931.816946757,0.0,1.0
2020-03-06,36.62,37.33,35.48,35.48,319719,30.6352093148538,31.229174323416,29.681519019416,29.681519019416,382178.22048055,0.0,1.0
2020-03-09,31.95,34.0,31.33,33.67,456726,26.7284253852971,28.443394776216,26.2097517158484,28.1673265327998,545950.443755922,0.0,1.0
2020-03-10,33.87,34.0,31.46,33.34,352297,28.3346406197187,28.443394776216,26.3185058723457,27.8912582893836,421120.548170851,0.0,1.0
2020-03-11,31.49,33.37,31.1,32.72,588830,26.3436029853836,27.9163554024214,26.0173405158917,27.3725846199349,703861.833564981,0.0,1.0
2020-03-12,26.74,30.47,26.66,29.13,890817,22.3698934210593,25.4903011420971,22.3029677862917,24.3692967597403,1064843.99060995,0.0,1.0
2020-03-13,31.73,31.79,27.13,28.85,972391,26.5443798896863,26.5945741157619,22.6961558905512,24.1350570380539,1162354.01083859,0.0,1.0
2020-03-16,28.87,30.75,27.0,27.0,692451,24.1517884467457,25.7245408637836,22.5874017340539,22.5874017340539,827725.881007941,0.0,1.0
2020-03-17,31.91,32.15,27.49,29.36,970886,26.6949625679133,26.895739472216,22.9973212470052,24.5617079596971,1160554.99913824,0.0,1.0
2020-03-18,28.94,32.59,27.71,29.61,760741,24.2103483771674,27.2638304634376,23.181366742616,24.7708505683457,909356.784009064,0.0,1.0
2020-03-19,30.79,31.49,27.34,28.75,607509,25.7580036811674,26.3436029853836,22.871835681816,24.0513999945944,726189.899711679,0.0,1.0
2020-03-20,28.91,31.54,28.53,30.97,1001935,24.1852512641295,26.3854315071133,23.8673544989836,25.9085863593944,1197669.62656952,0.0,1.0
2020-03-23,29.1,30.15,27.2,28.77,966393,24.3441996467025,25.2225986030268,22.7547158209728,24.0681314032863,1155184.26188265,0.0,1.0
2020-03-24,32.68,32.69,29.56,30.65,867409,27.3391218025511,27.3474875068971,24.729022046616,25.6408838203241,1036863.08304734,0.0,1.0
2020-03-25,32.11,33.45,30.28,32.95,654521,26.8622766548322,27.983281037189,25.3313527595241,27.5649958198917,782386.004732751,0.0,1.0
2020-03-26,34.76,35.04,31.01,32.45,523408,29.0791883065079,29.3134280281944,25.9420491767782,27.1467106025944,625659.213325713,0.0,1.0
2020-03-27,33.03,34.44,32.3,32.99,515254,27.6319214546592,28.8114857674376,27.0212250374052,27.5984586372754,615912.275515329,0.0,1.0
2020-03-30,33.77,34.46,32.04,33.2,361135,28.2509835762592,28.8282171761295,26.8037167244106,27.7741384285403,431685.10990352,0.0,1.0
2020-03-31,34.01,34.26,33.02,33.37,499108,28.4517604805619,28.6609030892106,27.6235557503133,27.9163554024214,596612.047665627,0.0,1.0
2020-04-01,32.91,33.16,31.98,32.22,474223,27.5315330025079,27.7406756111565,26.7535224983349,26.9542994026376,566865.598387796,0.0,1.0
2020-04-02,34.02,34.36,32.49,32.49,386494,28.4601261849079,28.74456013267,27.1801734199782,27.1801734199782,461998.158215213,0.0,1.0
2020-04-03,32.88,34.29,32.12,33.44,439616,27.50643588947,28.6860002022484,26.8706423591782,27.974915332843,525497.89213271,0.0,1.0
2020-04-06,33.59,34.65,32.78,34.14,472245,28.3430063240646,29.2374268868365,27.6595340072295,28.8070924651255,559669.266154444,0.29,1.0
2020-04-07,33.09,35.36,32.87,34.76,400316,27.9211098321911,29.836519905297,27.7354753757667,29.3302441150487,474424.423656962,0.0,1.0
2020-04-08,33.8,34.47,33.08,33.72,398327,28.5202028506515,29.0855441497621,27.9126719023536,28.4526994119518,472067.210408794,0.0,1.0
2020-04-09,36.74,36.89,34.51,34.82,408920,31.000954222868,31.12752317043,29.1192958691119,29.3808716940735,484621.237526866,0.0,1.0
2020-04-13,34.76,36.67,34.26,36.67,296188,29.3302441150487,30.9418887140057,28.9083476231752,30.9418887140057,351019.747384837,0.0,1.0
2020-04-14,34.45,36.0,34.14,35.94,564184,29.0686682900871,30.3765474148951,28.8070924651255,30.3259198358703,668628.456110872,0.0,1.0
2020-04-15,32.06,33.63,31.94,33.22,338737,27.0520030589316,28.3767580434145,26.9507479008819,28.0308029200782,401445.622948592,0.0,1.0
2020-04-16,30.92,33.28,30.3,32.73,503760,26.0900790574599,28.081430499103,25.5669274075367,27.6173443580421,597018.474558677,0.0,1.0
2020-04-17,33.02,33.29,31.75,32.01,422943,27.8620443233288,28.0898684289405,26.79042723397,27.0098134097442,501240.242745098,0.0,1.0
2020-04-20,32.94,33.59,31.82,32.07,355333,27.794540884629,28.3430063240646,26.8494927428323,27.0604409887691,421113.954304348,0.0,1.0
2020-04-21,32.61,32.97,31.38,31.78,322876,27.5160891999925,27.8198546741414,26.4782238299836,26.8157410234824,382648.358328584,0.0,1.0
2020-04-22,31.98,33.81,31.83,33.5,301958,26.9844996202318,28.528640780489,26.8579306726698,28.2670649555274,357857.917541665,0.0,1.0
2020-04-23,32.44,32.76,31.82,32.05,465054,27.3726443927555,27.6426581475545,26.8494927428323,27.0435651290941,551147.033641835,0.0,1.0
2020-04-24,32.91,33.23,31.41,32.7,660381,27.7692270951166,28.0392408499157,26.503537619496,27.5920305685297,782633.907510588,0.0,1.0
2020-04-27,37.23,37.84,32.64,33.39,780964,31.414412784904,31.9291265049897,27.5414029895049,28.1742477273152,925539.812540184,0.0,1.0
2020-04-28,36.92,38.5,36.68,37.25,584998,31.1528369599424,32.4860298742628,30.9503266438431,31.431288644579,693295.643917495,0.0,1.0
2020-04-29,39.13,40.46,37.89,38.48,750526,33.0176194540235,34.1398641224071,31.9713161541771,32.4691540145879,889466.983556903,0.0,1.0
2020-04-30,38.08,38.62,37.11,37.87,675085,32.131636821089,32.5872850323125,31.3131576268544,31.9544402945022,800059.982724799,0.0,1.0
2020-05-01,37.72,37.79,36.74,36.93,679642,31.8278713469401,31.8869368558024,31.000954222868,31.1612748897799,805460.596486439,0.0,1.0
2020-05-04,37.72,37.92,36.77,37.1,440168,31.8278713469401,31.9966299436895,31.0262680123804,31.3047196970169,521654.017606685,0.0,1.0
2020-05-05,37.83,38.79,37.6,38.72,423073,31.9206885751523,32.7307298395495,31.7266161888904,32.6716643306872,501394.308970468,0.0,1.0
2020-05-06,37.03,38.0,36.85,37.98,396430,31.2456541881546,32.0641333823893,31.0937714510801,32.0472575227143,469819.028643196,0.0,1.0
2020-05-07,37.36,38.31,37.13,37.56,399817,31.5241058727911,32.3257092073509,31.3300334865293,31.6928644695406,473833.046376502,0.0,1.0
2020-05-08,38.92,38.96,37.74,38.28,368254,32.8404229274366,32.8741746467865,31.844747206615,32.3003954178385,436426.951981362,0.0,1.0
2020-05-11,38.04,38.38,37.01,38.1,616738,32.0978851017392,32.3847747162132,31.2287783284797,32.148512680764,730911.505404099,0.0,1.0
2020-05-12,36.0,38.1,35.91,38.1,399527,30.3765474148951,32.148512680764,30.3006060463579,32.148512680764,473489.360181445,0.0,1.0
2020-05-13,35.24,35.56,33.99,35.47,652490,29.7352647472473,30.0052785020464,28.6805235175635,29.9293371335092,773282.087630601,0.0,1.0
2020-05-14,35.06,35.55,32.98,34.24,523168,29.5833820101728,29.9968405722089,27.8282926039789,28.8914717635002,620019.376881679,0.0,1.0
2020-05-15,35.78,35.79,34.42,34.78,826099,30.1909129584708,30.1993508883082,29.0433545005747,29.3471199747237,979030.420863998,0.0,1.0
2020-05-18,39.2,39.4,37.39,37.89,512231,33.0766849628858,33.2454435596352,31.5494196623036,31.9713161541771,607057.666828779,0.0,1.0
2020-05-19,37.35,39.17,37.35,38.87,346097,31.5156679429537,33.0513711733734,31.5156679429537,32.7982332782492,410168.141554181,0.0,1.0
2020-05-20,39.34,39.58,38.26,38.36,399779,33.1948159806104,33.3973262967097,32.2835195581635,32.3678988565382,473788.011633701,0.0,1.0
2020-05-21,38.99,39.79,38.81,38.81,237310,32.8994884362989,33.5745228232966,32.7476056992244,32.7476056992244,281241.96878974,0.0,1.0
2020-05-22,39.06,39.44,38.63,38.63,229572,32.9585539451612,33.2791952789851,32.5957229621499,32.5957229621499,272071.473005766,0.0,1.0
2020-05-26,40.65,41.1,39.73,40.0,505422,34.3001847893191,34.6798916320053,33.5238952442717,33.7517193498835,598988.151993797,0.0,1.0
2020-05-27,44.05,44.37,41.41,41.46,763168,37.1690809340592,37.4390946888582,34.9414674569668,34.9836571061542,904449.331411775,0.0,1.0
2020-05-28,41.68,44.22,41.03,44.2,614343,35.1692915625786,37.3125257412962,34.620826123143,37.2956498816212,728073.131482851,0.0,1.0
2020-05-29,41.19,41.41,40.19,40.84,606850,34.7558330005425,34.9414674569668,33.9120400167954,34.460505456231,719192.991277459,0.0,1.0
2020-06-01,41.31,41.91,40.98,41.62,317035,34.8570881585921,35.3633639488404,34.5786364739556,35.1186639835537,375726.044310208,0.0,1.0
2020-06-02,41.15,42.14,40.94,41.89,284562,34.7220812811926,35.5574363351022,34.5448847546057,35.3464880891654,337241.486337475,0.0,1.0
2020-06-03,42.43,43.49,42.2,42.32,383473,35.8021363003889,36.6965568631608,35.608063914127,35.7093190721767,454463.366473002,0.0,1.0
2020-06-04,43.13,43.33,41.88,42.2,406648,36.3927913890118,36.5615499857612,35.338050159328,35.608063914127,481928.633957315,0.0,1.0
2020-06-05,45.82,46.45,43.68,44.29,726918,38.6625945152915,39.1941840950522,36.8568775300727,37.3715912501585,861488.557029626,0.0,1.0
2020-06-08,45.56,46.54,45.19,45.75,479719,38.4432083395173,39.2701254635894,38.1310049355308,38.6035290064292,568526.888988434,0.0,1.0
2020-06-09,44.33,45.09,44.05,44.25,689767,37.4053429695083,38.0466256371561,37.1690809340592,37.3378395308086,817459.985193178,0.0,1.0
2020-06-10,41.8,44.31,41.71,44.07,473679,35.2705467206282,37.3884671098334,35.194605352091,37.1859567937341,561368.735132761,0.0,1.0
2020-06-11,38.75,40.45,38.71,40.13,683438,32.6969781201996,34.1314261925696,32.6632264008497,33.8614124377706,809959.330267256,0.0,1.0
2020-06-12,39.3,40.65,38.06,40.65,508357,33.1610642612605,34.3001847893191,32.1147609614141,34.3001847893191,602466.493312739,0.0,1.0
2020-06-15,37.26,37.9,35.85,37.3,1906701,31.4397265744164,31.9797540840146,30.249978467333,31.4734782937663,2259678.66138539,0.0,1.0
2020-06-16,39.56,40.12,38.33,38.39,812814,33.3804504370347,33.8529745079331,32.3425850670258,32.3932126460506,963286.037755949,0.0,1.0
2020-06-17,36.77,39.75,36.56,39.75,791272,31.0262680123804,33.5407711039467,30.8490714857935,33.5407711039467,937756.07908725,0.0,1.0
2020-06-18,37.34,38.16,36.35,36.35,757374,31.5072300131162,32.1991402597888,30.6718749592066,30.6718749592066,897582.718259496,0.0,1.0
2020-06-19,35.22,37.69,34.58,37.66,14146231,29.7183888875724,31.8025575574277,29.1783613779742,31.7772437679153,16765049.3337595,0.0,1.0
2020-06-22,35.6,35.72,34.52,35.33,1197148,30.0390302213963,30.1402853794459,29.1277337989494,29.8112061157846,1418769.79669083,0.0,1.0
2020-06-23,35.05,36.65,35.01,36.53,680135,29.5749440803354,30.9250128543307,29.5411923609855,30.8237576962811,806044.863018035,0.0,1.0
2020-06-24,34.06,34.69,33.38,34.55,768916,28.7395890264258,29.2711786061864,28.1658097974777,29.1530475884618,911261.428822771,0.0,1.0
2020-06-25,34.83,35.06,33.59,34.0,488622,29.389309623911,29.5833820101728,28.3430063240646,28.6889614474009,579078.055176691,0.0,1.0
2020-06-26,33.34,34.83,33.11,34.03,1935633,28.1320580781279,29.389309623911,27.937985691866,28.7142752369133,2293966.69240399,0.0,1.0
2020-06-29,34.61,35.12,33.72,34.18,523328,29.2036751674867,29.6340095891977,28.4526994119518,28.8408441844754,620208.996851363,0.0,1.0
2020-06-30,35.29,35.5,34.19,34.19,496605,29.7774543964347,29.9546509230216,28.8492821143129,28.8492821143129,588538.906539248,0.0,1.0
2020-07-01,33.99,35.49,33.94,35.27,461501,28.6805235175635,29.9462129931841,28.6383338683761,29.7605785367597,546936.285189979,0.0,1.0
2020-07-02,34.24,35.29,34.08,35.06,603437,28.8914717635002,29.7774543964347,28.7564648861007,29.5833820101728,715148.160299081,0.0,1.0
2020-07-06,34.02,34.99,33.7,34.8,347110,28.9505372723625,29.7759935085234,28.6782218130105,29.6143062045331,407891.642524821,0.29,1.0
2020-07-07,32.86,33.75,32.71,33.57,379369,27.9633937322114,28.7207711035343,27.8357458606402,28.5675936576487,445799.442634896,0.0,1.0
2020-07-08,32.37,33.31,32.03,32.78,407864,27.5464106850786,28.3463373469252,27.2570755095171,27.8953148673734,479284.137266987,0.0,1.0
2020-07-09,31.49,32.53,31.19,32.16,415414,26.7975431718606,27.6825684147546,26.542247428718,27.3677036648789,488156.200592912,0.0,1.0
2020-07-10,32.77,32.82,31.58,31.58,333548,27.8868050092687,27.9293542997924,26.8741318948033,26.8741318948033,391954.831554461,0.0,1.0
2020-07-13,33.13,33.82,32.41,33.31,327653,28.1931599010397,28.7803401102675,27.5804501174976,28.3463373469252,385027.571513887,0.0,1.0
2020-07-14,32.91,33.7,32.4,33.07,415459,28.0059430227352,28.6782218130105,27.5719402593929,28.1421007524112,488209.08044055,0.0,1.0
2020-07-15,34.55,34.82,33.6,33.95,437872,29.4015597519143,29.6313259207426,28.593123231963,28.8909682656293,514546.769887438,0.0,1.0
2020-07-16,34.75,35.28,34.29,34.57,367580,29.5717569140093,30.0227793935611,29.1803034411908,29.4185794681238,431946.097661473,0.0,1.0
2020-07-17,34.58,35.15,34.49,34.51,439133,29.4270893262286,29.9121512381994,29.3505006032858,29.3675203194953,516028.580729025,0.0,1.0
2020-07-20,33.88,34.83,33.78,34.5,364632,28.831399258896,29.6398357788473,28.7463006778485,29.3590104613906,428481.880087323,0.0,1.0
2020-07-21,35.44,35.53,34.0,34.44,315886,30.1589371232372,30.2355258461799,28.933517556153,29.3079513127621,371200.078910419,0.0,1.0
2020-07-22,34.86,35.305,34.425,34.99,284034,29.6653653531616,30.044054038823,29.2951865256049,29.7759935085234,333770.547644536,0.0,1.0
2020-07-23,36.23,36.26,34.77,34.77,512522,30.8312159135125,30.8567454878267,29.5887766302188,29.5887766302188,602268.561580208,0.0,1.0
2020-07-24,36.08,36.84,35.18,36.0,346659,30.7035680419412,31.3503172579023,29.9376808125136,30.6354891771032,407361.668940716,0.0,1.0
2020-07-27,35.35,36.05,35.07,36.05,210939,30.0823484002944,30.678038467627,29.8440723733614,30.678038467627,247876.048464588,0.0,1.0
2020-07-28,34.67,35.5,34.63,35.09,299808,29.5036780491713,30.2099962718657,29.4696386167523,29.8610920895709,352306.696903234,0.0,1.0
2020-07-29,35.67,35.77,34.51,34.78,319059,30.3546638596464,30.4397624406939,29.3675203194953,29.5972864883236,374928.695722759,0.0,1.0
2020-07-30,35.33,35.5,34.34,34.84,275517,30.0653286840849,30.2099962718657,29.2228527317146,29.6483456369521,323762.155148256,0.0,1.0
2020-07-31,35.31,35.74,34.48,35.48,379330,30.0483089678754,30.4142328663797,29.3419907451811,30.1929765556562,445753.61343361,0.0,1.0
2020-08-03,35.29,35.91,34.92,35.53,302374,30.0312892516659,30.5589004541604,29.7164245017901,30.2355258461799,355322.023326324,0.0,1.0
2020-08-04,35.25,35.61,34.77,35.25,194012,29.9972498192469,30.3036047110179,29.5887766302188,29.9972498192469,227984.999998633,0.0,1.0
2020-08-05,36.17,36.27,35.365,35.54,272401,30.780156764884,30.8652553459315,30.0951131874515,30.2440357042847,320100.519476257,0.0,1.0
2020-08-06,35.93,36.34,35.65,35.87,224874,30.57592017037,30.9248243526647,30.3376441434369,30.5248610217414,264251.17461648,0.0,1.0
2020-08-07,36.825,36.97,35.5,35.56,358927,31.3375524707452,31.460945413264,30.2099962718657,30.2610554204942,421777.890514552,0.0,1.0
2020-08-10,36.84,37.59,36.79,37.04,310680,31.3503172579023,31.9885566157586,31.3077679673785,31.5205144199973,365082.468092568,0.0,1.0
2020-08-11,37.41,38.13,37.14,37.62,326713,31.8353791698731,32.4480889534151,31.6056130010448,32.0140861900728,383922.970252115,0.0,1.0
2020-08-12,37.44,38.13,36.98,38.13,226325,31.8609087441873,32.4480889534151,31.4694552713688,32.4480889534151,265956.255925874,0.0,1.0
2020-08-13,36.68,37.31,36.56,37.18,227210,31.2141595282263,31.7502805888256,31.1120412309693,31.6396524334638,266996.226262754,0.0,1.0
2020-08-14,36.87,37.31,36.16,36.3,407445,31.3758468322165,31.7502805888256,30.7716469067792,30.8907849202457,478791.767130091,0.0,1.0
2020-08-17,36.63,36.87,36.14,36.71,283560,31.1716102377025,31.3758468322165,30.7546271905697,31.2396891025405,333213.54658275,0.0,1.0
2020-08-18,35.75,36.605,35.58,36.59,233112,30.4227427244844,31.1503355924406,30.2780751367037,31.1375708052835,273931.712057406,0.0,1.0
2020-08-19,35.79,36.19,35.655,36.01,190258,30.4567821569034,30.7971764810935,30.3418990724893,30.643999035208,223573.645597901,0.0,1.0
2020-08-20,35.05,35.5,34.7109,35.31,224568,29.8270526571519,30.2099962718657,29.5384833688198,30.0483089678754,263891.591652542,0.0,1.0
2020-08-21,34.87,35.23,34.55,34.95,239081,29.6738752112664,29.9802301030374,29.4015597519143,29.7419540761044,280945.930069651,0.0,1.0
2020-08-24,35.77,35.83,34.84,35.42,266725,30.4397624406939,30.4908215893224,29.6483456369521,30.1419174070277,313430.608027521,0.0,1.0
2020-08-25,35.92,36.46,35.69,36.34,217684,30.5674103122652,31.0269426499217,30.3716835758559,30.9248243526647,255802.150071658,0.0,1.0
2020-08-26,35.12,36.56,34.89,35.85,259032,29.8866216638851,31.1120412309693,29.6908949274759,30.5078413055319,304390.504296878,0.0,1.0
2020-08-27,35.78,36.03,35.29,35.29,251116,30.4482722987987,30.6610187514175,30.0312892516659,30.0312892516659,295088.351543496,0.0,1.0
2020-08-28,35.665,36.0,35.34,36.0,225817,30.350408930594,30.6354891771032,30.0738385421897,30.6354891771032,265359.301201428,0.0,1.0
2020-08-31,35.085,35.655,35.08,35.45,392918,29.8568371605185,30.3418990724893,29.8525822314661,30.1674469813419,461720.977204827,0.0,1.0
2020-09-01,35.33,35.33,34.73,34.88,292031,30.0653286840849,30.0653286840849,29.5547371977998,29.6823850693711,343167.884123667,0.0,1.0
2020-09-02,35.53,35.745,35.17,35.22,377431,30.2355258461799,30.4184877954321,29.9291709544089,29.9717202449326,443522.083863288,0.0,1.0
2020-09-03,35.41,36.58,35.32,35.73,308907,30.1334075489229,31.1290609471788,30.0568188259801,30.4057230082749,362999.002095632,0.0,1.0
2020-09-04,36.17,36.42,35.55,36.12,361421,30.780156764884,30.9929032175027,30.2525455623894,30.7376074743602,424708.609181421,0.0,1.0
2020-09-08,34.56,35.84,34.5,35.77,493008,29.4100696100191,30.4993314474272,29.3590104613906,30.4397624406939,579337.509428932,0.0,1.0
2020-09-09,34.33,35.15,33.75,34.8,397512,29.2143428736098,29.9121512381994,28.7207711035343,29.6143062045331,467119.422094802,0.0,1.0
2020-09-10,33.76,35.5577,33.69,34.57,312857,28.729280961639,30.2590981531301,28.6697119549057,29.4185794681238,367640.677610521,0.0,1.0
2020-09-11,34.05,34.2,33.41,33.66,281341,28.9760668466768,29.103714718248,28.4314359279727,28.6441823805915,330605.982540335,0.0,1.0
2020-09-14,34.79,34.96,34.2,34.2,226251,29.6057963464283,29.7504639342091,29.103714718248,29.103714718248,265869.297954203,0.0,1.0
2020-09-15,34.19,34.9,34.11,34.9,243256,29.0952048601433,29.6994047855806,29.0271259953053,29.6994047855806,285852.00482273,0.0,1.0
2020-09-16,34.05,34.73,33.95,34.19,325100,28.9760668466768,29.5547371977998,28.8909682656293,29.0952048601433,382027.521491225,0.0,1.0
2020-09-17,33.74,33.91,33.35,33.44,283711,28.7122612454295,28.8569288332103,28.3803767793442,28.456965502287,333390.987849268,0.0,1.0
2020-09-18,33.09,34.15,32.955,34.15,1558642,28.1591204686207,29.0611654277243,28.0442373842066,29.0611654277243,1831572.2551588,0.0,1.0
2020-09-21,31.34,34.22,30.93,32.15,516171,26.6698953002893,29.1207344344575,26.3209911179945,27.3591938067741,606556.529669786,0.0,1.0
2020-09-22,30.84,31.98,30.51,31.59,600867,26.2444023950517,27.2145262189933,25.963577077595,26.8826417529081,706083.453570805,0.0,1.0
2020-09-23,30.26,31.625,30.25,30.89,478615,25.7508306249762,26.9124262562747,25.7423207668714,26.2869516855755,562424.183938858,0.0,1.0
2020-09-24,30.52,31.165,30.05,30.34,577908,25.9720869356997,26.5209727834561,25.5721236047764,25.8189094898142,679104.15530591,0.0,1.0
2020-09-25,31.33,31.375,30.2,30.2,464566,26.6613854421845,26.6996798036559,25.6997714763477,25.6997714763477,545915.095506284,0.0,1.0
2020-09-28,32.42,32.48,31.6601,31.82,353798,27.5889599756024,27.6400191242309,26.9422958582224,27.0783684893173,415750.762991549,0.0,1.0
2020-09-29,32.14,32.28,31.155,32.28,312700,27.3506839486694,27.4698219621359,26.5124629253514,27.4698219621359,367456.18569765,0.0,1.0
2020-09-30,32.05,32.62,31.745,32.32,319025,27.2740952257266,27.7591571376974,27.0145445535317,27.5038613945549,374888.742060099,0.0,1.0
2020-10-01,32.18,32.225,31.29,31.85,308500,27.3847233810884,27.4230177425597,26.6273460097655,27.1038980636316,362520.733251439,0.0,1.0
2020-10-02,33.59,33.78,31.4966,31.79,362786,28.5846133738582,28.7463006778485,26.8031596782097,27.0528389150031,426312.631226441,0.0,1.0
2020-10-05,34.77,34.83,33.78,33.99,300359,29.5887766302188,29.6398357788473,28.7463006778485,28.9250076980483,352954.181259868,0.0,1.0
2020-10-06,34.98,36.36,34.74,35.0,367657,29.7674836504186,30.9418440688742,29.5632470559046,29.7845033666281,432036.58095632,0.0,1.0
2020-10-07,35.4,35.99,35.02,35.34,298523,30.1248976908182,30.6269793189985,29.8015230828376,30.0738385421897,350796.683476238,0.0,1.0
2020-10-08,36.0,36.31,35.35,35.79,294228,30.6354891771032,30.8992947783505,30.0823484002944,30.4567821569034,345749.595796125,0.0,1.0
2020-10-09,35.5,36.07,35.22,36.03,188674,30.4652920150082,30.954453041728,30.2250023878476,30.9201259521337,219854.350869192,0.3,1.0
2020-10-12,36.13,36.25,35.28,35.35,197173,31.0059436761196,31.1089249449027,30.2764930222391,30.3365654290293,229757.89946644,0.0,1.0
2020-10-13,34.68,35.9,34.6,35.75,292062,29.7615866783235,30.8085629109519,29.6929324991347,30.679836324973,340328.29867156,0.0,1.0
2020-10-14,33.76,34.89,33.68,34.56,171883,28.9720636176529,29.941803898694,28.9034094384641,29.6586054095404,200288.462588641,0.0,1.0
2020-10-15,34.88,34.89,33.22,33.31,166587,29.9332221262954,29.941803898694,28.5086479081288,28.5858838597161,194117.243225066,0.0,1.0
2020-10-16,35.03,35.475,34.2,34.69,214083,30.0619487122743,30.4438375840117,29.349661603191,29.7701684507221,249462.453740999,0.0,1.0
2020-10-19,34.66,35.465,34.63,35.12,204018,29.7444231335263,30.4352558116131,29.7186778163305,30.1391846638616,237734.107273025,0.0,1.0
2020-10-20,34.76,35.64,34.675,35.16,292204,29.8302408575122,30.5854368285885,29.7572957921242,30.173511753456,340493.765656007,0.0,1.0
2020-10-21,35.26,35.38,34.7,34.7,241425,30.2593294774419,30.3623107462251,29.7787502231207,29.7787502231207,281323.005070093,0.0,1.0
2020-10-22,35.88,36.04,35.06,35.63,431002,30.7913993661548,30.9287077245323,30.0876940294701,30.5768550561899,502229.586129108,0.0,1.0
2020-10-23,37.13,37.96,36.29,36.94,332086,31.864120915979,32.5764080250623,31.1432520344971,31.7010672404057,386966.683076346,0.0,1.0
2020-10-26,37.06,37.11,36.09,36.82,373068,31.8040485091888,31.8469573711818,30.9716165865252,31.5980859716226,434721.386995918,0.0,1.0
2020-10-27,36.1,37.225,36.02,36.81,301690,30.9801983589238,31.9456477537656,30.9115441797351,31.589504199224,351547.426321202,0.0,1.0
2020-10-28,35.57,36.16,35.28,35.4,421481,30.5253644217983,31.0316889933154,30.2764930222391,30.3794742910222,491135.141348029,0.0,1.0
2020-10-29,35.8,36.19,34.76,35.145,325526,30.722745186966,31.0574343105112,29.8302408575122,30.1606390948581,379322.574499107,0.0,1.0
2020-10-30,35.8,36.33,35.4,35.74,332951,30.722745186966,31.1775791240915,30.3794742910222,30.6712545525744,387974.633368924,0.0,1.0
2020-11-02,36.77,36.8,35.91,36.28,389059,31.5551771096296,31.5809224268254,30.8171446833505,31.1346702620985,453355.06691339,0.0,1.0
2020-11-03,38.6,38.88,37.32,37.49,480968,33.1256414585723,33.3659310857329,32.0271745915523,32.1730647223284,560452.989966044,0.0,1.0
2020-11-04,37.15,38.89,37.03,37.49,955539,31.8812844607762,33.3745128581315,31.7783031919931,32.1730647223284,1113451.80880883,0.0,1.0
2020-11-05,37.6,37.94,37.015,37.17,371303,32.2674642187129,32.5592444802651,31.7654305333952,31.8984480055734,432664.702294877,0.0,1.0
2020-11-06,37.47,38.5,37.32,37.93,216410,32.1559011775312,33.0398237345863,32.0271745915523,32.5506627078665,252174.014817101,0.0,1.0
2020-11-09,42.55,43.39,40.16,40.16,758571,36.5154415560169,37.2363104374987,34.4643979527529,34.4643979527529,883932.787735425,0.0,1.0
2020-11-10,43.86,44.3212,42.65,42.87,402471,37.6396537402327,38.0354450832558,36.6012592800028,36.7900582727719,468983.54012039,0.0,1.0
2020-11-11,42.81,43.97,41.98,43.97,300964,36.7385676383803,37.7340532366172,36.026280529297,37.7340532366172,350701.447231709,0.0,1.0
2020-11-12,41.49,42.12,40.9,42.0,282205,35.6057736817659,36.1464253428773,35.0994491102489,36.0434440740942,328842.326377987,0.0,1.0
2020-11-13,42.19,42.44,41.89,42.16,240416,36.2064977496675,36.4210420596323,35.9490445777097,36.1807524324717,280147.25727216,0.0,1.0
2020-11-16,44.11,44.27,42.23,43.0,328011,37.8541980501975,37.991506408575,36.2408248392619,36.9016213139536,382218.246726918,0.0,1.0
2020-11-17,44.57,44.72,42.912,43.21,349895,38.2489595805328,38.3776861665117,36.826101716846,37.0818385343241,407718.806498913,0.0,1.0
2020-11-18,42.85,44.945,42.78,44.86,315951,36.7728947279747,38.5707760454801,36.7128223211845,38.497830980092,368165.205653519,0.0,1.0
2020-11-19,42.9,43.04,42.11,42.72,199283,36.8158035899676,36.935948403548,36.1378435704787,36.661331686793,232216.599024058,0.0,1.0
2020-11-20,41.9,42.495,41.695,42.36,331055,35.9576263501083,36.4682418078246,35.7817000159371,36.3523878804436,385765.299548429,0.0,1.0
2020-11-23,41.71,42.57,41.7,42.54,334914,35.794572674535,36.532605100814,35.7859909021364,36.5068597836183,390262.039639826,0.0,1.0
2020-11-24,43.52,43.74,42.34,42.58,490758,37.3478734786805,37.5366724714495,36.3352243356464,36.5411868732126,571860.889809209,0.0,1.0
2020-11-25,43.44,43.58,42.44,43.08,231710,37.2792192994917,37.399364113072,36.4210420596323,36.9702754931423,270002.499760966,0.0,1.0
2020-11-27,42.32,43.82,42.06,43.37,125069,36.3180607908492,37.6053266506383,36.0949347084858,37.2191468927016,145737.959702232,0.0,1.0
2020-11-30,40.77,42.47,40.61,42.08,302250,34.9878860690672,36.4467873768281,34.8505777106896,36.1120982532829,352199.972175356,0.0,1.0
2020-12-01,41.32,42.3,40.96,41.62,408968,35.4598835509898,36.300897246052,35.1509397446404,35.7173367229476,476554.237289037,0.0,1.0
2020-12-02,42.49,42.77,41.15,41.21,469107,36.4639509216253,36.7042405487859,35.3139934202137,35.3654840546053,546631.835722961,0.0,1.0
2020-12-03,41.89,42.7,41.62,42.36,244609,35.9490445777097,36.6441681419958,35.7173367229476,36.3523878804436,285033.194355142,0.0,1.0
2020-12-04,42.93,42.975,42.16,42.24,292160,36.8415489071634,36.8801668829571,36.1807524324717,36.2494066116604,340442.494196037,0.0,1.0
2020-12-07,42.9,42.98,41.905,42.14,240539,37.0732567619255,37.1423910402694,36.213399175023,36.4164811176582,278344.121916956,0.3,1.0
2020-12-08,43.92,44.02,42.36,42.36,387152,37.9547188108104,38.0411366587403,36.606600383104,36.606600383104,448000.047761043,0.0,1.0
2020-12-09,44.16,44.39,43.565,44.01,353814,38.1621216458421,38.3608826960809,37.6479354506593,38.0324948739473,409422.368729919,0.0,1.0
2020-12-10,44.18,44.353,43.1,43.99,272508,38.1794052154281,38.3289080923469,37.2460924577853,38.0152113043613,315337.637453161,0.0,1.0
2020-12-11,44.09,44.37,43.58,43.58,275636,38.1016291522912,38.3435991264949,37.6608981278487,37.6608981278487,318957.26010627,0.0,1.0
2020-12-14,44.76,45.1114,44.55,44.91,293037,38.6806287334215,38.9843010510472,38.4991512527687,38.8102555053164,339093.146866742,0.0,1.0
2020-12-15,45.91,45.94,44.62,45.51,392033,39.6744339846153,39.7003593389943,38.5596437463197,39.3287625928957,453648.186562138,0.0,1.0
2020-12-16,45.89,45.98,45.22,45.92,295425,39.6571504150294,39.7349264781663,39.078150833899,39.6830757694083,341856.464928002,0.0,1.0
2020-12-17,46.41,46.47,45.6,45.98,352785,40.1065232242648,40.1583739330228,39.4065386560327,39.7349264781663,408231.642479903,0.0,1.0
2020-12-18,45.87,47.05,44.8926,46.63,1153207,39.6398668454434,40.6595974510161,38.7952187997766,40.2966424897106,1334454.66142076,0.0,1.0
2020-12-21,44.67,45.96,43.8,45.65,395954,38.6028526702846,39.7176429085803,37.8510173932945,39.4497475799976,458185.443730566,0.0,1.0
2020-12-22,44.68,44.81,43.95,44.61,434239,38.6114944550776,38.7238376573865,37.9806441651894,38.5510019615267,502487.634675031,0.0,1.0
2020-12-23,45.9,46.03,44.34,45.3,286440,39.6657921998223,39.7781354021312,38.317673772116,39.147285112243,331459.307147253,0.0,1.0
2020-12-24,45.88,46.28,45.33,46.23,113955,39.6485086302364,39.9941800219559,39.1732104666219,39.950971097991,131865.121302769,0.0,1.0
2020-12-28,46.46,46.68,45.53,46.16,274224,40.1497321482298,40.3398514136755,39.3460461624817,39.8904786044401,317323.338371554,0.0,1.0
2020-12-29,45.49,46.71,45.26,46.5,243757,39.3114790233098,40.3657767680545,39.112717973071,40.1842992874017,282067.889723128,0.0,1.0
2020-12-30,45.88,46.6,45.44,45.64,221403,39.6485086302364,40.2707171353316,39.2682700993448,39.4411057952046,256200.548039111,0.0,1.0
2020-12-31,46.01,46.3593,44.1,45.79,285955,39.7608518325452,40.0627093753644,38.1102709370842,39.5707325670995,330898.080489082,0.0,1.0
2021-01-04,45.62,46.715,44.67,46.0,377010,39.4238222256186,40.370097660451,38.6028526702846,39.7522100477522,436264.046179255,0.0,1.0
2021-01-05,46.21,47.0,44.55,45.76,388078,39.933687528405,40.6163885270512,38.4991512527687,39.5448072127205,449071.58566922,0.0,1.0
2021-01-06,50.08,50.865,47.51,47.51,1039978,43.278058243292,43.9564383495417,41.0571195514937,41.0571195514937,1203429.64435269,0.0,1.0
2021-01-07,49.58,50.81,49.3,50.42,559499,42.9755957755374,44.0417511366489,42.7328937421136,43.7037018758087,645481.695353021,0.15,1.0
2021-01-08,48.25,49.5,47.25,49.5,510689,41.8227611167745,42.9062523374163,40.955968140261,42.9062523374163,589170.671472405,0.0,1.0
2021-01-11,48.93,48.99,47.62,47.62,203900,42.4121803408036,42.4641879193944,41.276681541571,41.276681541571,235234.947126771,0.0,1.0
2021-01-12,49.72,50.74,49.15,49.15,285151,43.0969467922492,43.981075628293,42.6028747956366,42.6028747956366,328972.439471044,0.0,1.0
2021-01-13,48.94,49.55,48.345,49.48,250233,42.4208482705687,42.949591986242,41.9051064495432,42.888916477886,288688.310565833,0.0,1.0
2021-01-14,50.08,50.33,49.17,49.34,280336,43.4089922637941,43.6256905079225,42.6202106551669,42.7675654611741,323417.479831929,0.0,1.0
2021-01-15,50.12,50.42,47.9341,49.17,304542,43.4436639828546,43.7037018758087,41.5489412154939,42.6202106551669,351343.409847381,0.0,1.0
2021-01-19,50.01,50.9073,49.78,50.67,267271,43.3483167554382,44.1260900932637,43.1489543708401,43.920400119937,308344.676574395,0.0,1.0
2021-01-20,50.03,50.56,49.5,49.98,348744,43.3656526149684,43.8250528925206,42.9062523374163,43.3223129661427,402338.285437855,0.0,1.0
2021-01-21,49.39,50.34,48.86,50.16,291848,42.8109051099998,43.6343584376876,42.3515048324477,43.4783357019152,336698.621133172,0.0,1.0
2021-01-22,51.2,51.27,48.6,48.6,465450,44.3798003974892,44.4404759058451,42.1261386585542,42.1261386585542,536979.431781046,0.0,1.0
2021-01-25,50.13,51.23,49.32,50.87,296267,43.4523319126198,44.4058041867846,42.7502296016439,44.0937587152397,341796.724278602,0.0,1.0
2021-01-26,49.71,50.76,49.37,50.76,248371,43.0882788624841,43.9984114878232,42.7935692504695,43.9984114878232,286540.162103105,0.0,1.0
2021-01-27,48.13,49.57,47.83,48.4,458677,41.7187459595929,42.9669278457722,41.4587080666388,41.9527800632515,529165.570589827,0.0,1.0
2021-01-28,48.02,49.39,47.5101,49.39,384773,41.6233987321764,42.8109051099998,41.1814209934522,42.8109051099998,443904.150617013,0.0,1.0
2021-01-29,46.65,48.59,46.34,48.51,452041,40.4358923543529,42.117470728789,40.1671865316338,42.048127290668,521509.763286575,0.0,1.0
2021-02-01,48.48,48.58,47.0,47.1,253596,42.0221235013726,42.1088027990239,40.7392698961326,40.825949193784,292568.129728104,0.0,1.0
2021-02-02,49.59,50.2,48.395,48.9,265796,42.9842637053025,43.5130074209757,41.9484460983689,42.3861765515082,306643.001503223,0.0,1.0
2021-02-03,48.86,49.3,48.35,48.98,206838,42.3515048324477,42.7328937421136,41.9094404144258,42.4555199896293,238624.453132942,0.0,1.0
2021-02-04,49.74,50.32,48.95,48.95,264852,43.1142826517795,43.6170225781573,42.4295162003339,42.4295162003339,305553.929457673,0.0,1.0
2021-02-05,49.61,50.12,48.99,50.12,230986,43.0015995648328,43.4436639828546,42.4641879193944,43.4436639828546,266483.469823562,0.0,1.0
2021-02-08,50.96,51.0,49.475,49.91,218963,44.1717700831259,44.2064418021865,42.8845825130035,43.2616374577868,252612.799056984,0.0,1.0
2021-02-09,52.15,52.16,50.57,50.57,280140,45.203253725177,45.2119216549421,43.8337208222857,43.8337208222857,323191.358941116,0.0,1.0
2021-02-10,52.02,52.93,51.71,52.49,248058,45.0905706382302,45.8793522468575,44.821864815511,45.4979633371915,286179.060884612,0.0,1.0
2021-02-11,51.4,52.4,50.72,51.94,209061,44.5531589927919,45.4199519693053,43.9637397687627,45.0212272001091,241189.079358851,0.0,1.0
2021-02-12,51.39,51.775,50.74,51.24,239005,44.5444910630267,44.8782063589844,43.981075628293,44.4144721165497,275734.813820666,0.0,1.0
2021-02-16,51.76,52.1,51.37,51.98,163733,44.8652044643367,45.1599140763513,44.5271552034965,45.0558989191697,188895.162324216,0.0,1.0
2021-02-17,51.78,52.31,51.43,51.62,158399,44.882540323867,45.3419406014191,44.5791627820873,44.7438534476248,182741.443795651,0.0,1.0
2021-02-18,51.45,51.92,50.95,51.52,163263,44.5964986416175,45.0038913405789,44.1631021533608,44.6571741499735,188352.933657469,0.0,1.0
2021-02-19,52.34,52.52,50.75,51.5,298365,45.3679443907145,45.5239671264869,43.9897435580581,44.6398382904432,344217.140752717,0.0,1.0
2021-02-22,53.575,53.73,51.57,51.66,372651,46.4384337167086,46.5727866280682,44.7005137987992,44.7785251666854,429919.265727015,0.0,1.0
2021-02-23,54.2,54.69,52.81,53.67,281501,46.9801793270296,47.4049078855211,45.7753370896758,46.5207790494774,324761.514718651,0.0,1.0
2021-02-24,55.6,55.89,54.37,54.92,283898,48.1936894941484,48.4450594573373,47.1275341330368,47.6042702701192,327526.880919058,0.0,1.0
2021-02-25,55.25,56.59,54.8,55.7,599873,47.8903119523687,49.0518145408967,47.5002551129376,48.2803687917997,692060.291504548,0.0,1.0
2021-02-26,54.2,55.385,53.35,54.87,485095,46.9801793270296,48.007329004198,46.2434052969931,47.5609306212936,559643.436373029,0.0,1.0
2021-03-01,56.23,56.28,54.8,55.43,272101,48.7397690693519,48.7831087181776,47.5002551129376,48.0463346881411,313916.941383724,0.0,1.0
2021-03-02,55.78,56.47,55.36,56.03,331041,48.3497122299208,48.9477993837151,47.9856591797852,48.5664104740492,381914.723549747,0.0,1.0
2021-03-03,58.19,59.15,56.07,56.33,558489,50.4386833033183,51.2708045607712,48.6010821931097,48.8264483670032,644316.480558523,0.0,1.0
2021-03-04,57.0,59.03,56.33,58.19,493534,49.4071996612672,51.1667894035896,48.8264483670032,50.4386833033183,569379.325136164,0.0,1.0
2021-03-05,59.87,60.16,57.36,58.37,429887,51.8948955038609,52.1462654670498,49.7192451328121,50.5947060390907,495951.180556577,0.0,1.0
2021-03-08,63.23,63.66,60.21,60.57,595394,54.8073199049461,55.1800408848469,52.1896051158755,52.5016505874203,686892.967678256,0.0,1.0
2021-03-09,61.36,64.41,61.18,62.28,912134,53.1864170388659,55.830135617232,53.0303943030935,53.9838665772583,1052308.94194473,0.0,1.0
2021-03-10,63.47,63.65,60.35,61.13,550498,55.0153502193093,55.1713729550818,52.3109561325873,52.9870546542678,635097.439545822,0.0,1.0
2021-03-11,64.58,64.81,62.88,63.12,416259,55.9774904232393,56.1768528078374,54.5039423631664,54.7119726775296,480228.856576961,0.0,1.0
2021-03-12,66.5,66.66,64.3861,65.0,501528,57.6417329381451,57.7804198143873,55.8094192650933,56.3415434733749,578601.827182909,0.0,1.0
2021-03-15,64.63,67.35,63.52,67.35,415653,56.0208300720649,58.3785069681816,55.058689868135,58.3785069681816,479529.727700263,0.0,1.0
2021-03-16,63.81,64.17,62.76,64.02,258263,55.3100598313239,55.6221053028688,54.3999272059848,55.4920863563917,297952.345021095,0.0,1.0
2021-03-17,63.11,64.69,62.56,64.42,469684,54.7033047477645,56.0728376506557,54.2265686106821,55.8388035469971,541864.104493821,0.0,1.0
2021-03-18,62.18,64.99,61.725,63.52,725833,53.897187279607,56.3328755436098,53.5027964752933,55.058689868135,837377.574192571,0.0,1.0
2021-03-19,60.25,61.64,60.02,61.03,1534318,52.224276834936,53.4291190722897,52.0249144503379,52.9003753566165,1770108.94362753,0.0,1.0
2021-03-22,58.09,61.08,57.84,60.26,436477,50.3520040056669,52.9437150054422,50.1353057615386,52.2329447647011,503553.91867117,0.0,1.0
2021-03-23,56.2,57.8,55.78,57.21,425098,48.7137652800565,50.100634042478,48.3497122299208,49.5892261863351,490426.216545836,0.0,1.0
2021-03-24,56.61,58.34,56.61,57.19,536690,49.069150400427,50.5687022497953,49.069150400427,49.5718903268048,619167.453523622,0.0,1.0
2021-03-25,58.16,58.49,55.74,56.41,389863,50.4126795140229,50.6987211962723,48.3150405108603,48.8957918051243,449776.371710074,0.0,1.0
2021-03-26,60.15,60.3,58.34,58.86,359042,52.1375975372846,52.2676164837617,50.5687022497953,51.0194345975823,414218.861629672,0.0,1.0
2021-03-29,56.56,59.77,56.48,59.36,510478,49.0258107516013,51.8082162062095,48.9564673134802,51.452831085839,588927.245411377,0.0,1.0
2021-03-30,57.4,58.11,56.405,56.75,523241,49.7539168518726,50.3693398651972,48.8914578402417,49.1905014171389,603651.637908576,0.0,1.0
2021-03-31,57.08,58.23,57.02,57.47,455709,49.4765430993883,50.4733550223788,49.4245355207975,49.8145923602286,525741.454243225,0.0,1.0
2021-04-01,58.59,58.6,57.39,57.59,373870,50.7854004939236,50.7940684236888,49.7452489221075,49.9186075174102,431325.599226512,0.0,1.0
2021-04-05,59.0,59.6752,58.43,59.45,251286,51.1407856142942,51.7260442320361,50.6467136176815,51.5308424537252,289903.133514947,0.0,1.0
2021-04-06,58.24,59.185,58.11,58.85,188202,50.4820229521439,51.3011423149492,50.3693398651972,51.0107666678171,217124.509657442,0.0,1.0
2021-04-07,57.78,59.38,57.44,58.5,251163,50.0832981829477,51.4701669453693,49.7885885709332,50.7073891260374,289761.231119182,0.0,1.0
2021-04-08,57.9,57.96,56.765,57.56,303988,50.1873133401294,50.2393209187202,49.2035033117866,49.8926037281148,350704.272227429,0.0,1.0
2021-04-09,58.52,58.69,57.56,58.29,273408,50.7247249855677,50.872079791575,49.8926037281148,50.5253626009696,315424.798548485,0.0,1.0
2021-04-12,59.25,59.46,58.07,58.07,281003,51.6261896811417,51.8091685812774,50.5980225279983,50.5980225279983,322499.64316235,0.31,1.0
2021-04-13,58.44,58.9,58.03,58.9,380288,50.9204139234755,51.3212248475822,50.5631694041629,51.3212248475822,436446.387757154,0.0,1.0
2021-04-14,58.63,59.76,57.66,57.99,353651,51.0859662616935,52.0705670100427,50.2407780086858,50.5283162803276,405875.813795611,0.0,1.0
2021-04-15,58.84,59.0,57.535,58.67,318339,51.2689451618292,51.4083576571706,50.1318619967002,51.1208193855288,365349.173868817,0.0,1.0
2021-04-16,60.17,60.36,59.155,59.77,275206,52.4278115293552,52.5933638675732,51.5434135120327,52.0792802910015,315846.580983611,0.0,1.0
2021-04-19,60.06,60.68,59.43,60.02,324333,52.3319654388079,52.8721888582562,51.7830287384009,52.2971123149726,372228.32768965,0.0,1.0
2021-04-20,58.07,59.92,57.585,59.75,546264,50.5980225279983,52.2099795053842,50.1754284014944,52.0618537290838,626932.613076864,0.0,1.0
2021-04-21,59.22,59.3469,57.2501,57.84,231496,51.6000498382652,51.7106213736329,49.8836206221828,50.3976170659449,265681.780598468,0.0,1.0
2021-04-22,58.4,59.97,56.835,58.74,256568,50.8855607996401,52.2535459101784,49.5219323295812,51.1818123522407,294456.245829681,0.0,1.0
2021-04-23,61.4,61.9085,58.13,59.78,528357,53.4995450872928,53.94261542405,50.6503022137514,52.0879935719604,606381.227112628,0.0,1.0
2021-04-26,61.19,63.05,61.18,61.99,272639,53.3165661871572,54.9372364455019,53.3078529061983,54.0136286638646,312900.503596545,0.0,1.0
2021-04-27,61.1,61.75,60.55,60.96,268815,53.2381466585276,53.8045099208523,52.7589162057912,53.1161607251038,308511.800858664,0.0,1.0
2021-04-28,60.26,61.48,60.17,61.46,303552,52.5062310579848,53.5692513349636,52.4278115293552,53.5518247730459,348378.528632142,0.0,1.0
2021-04-29,60.15,61.305,59.93,61.15,348289,52.4103849674375,53.4167689181838,52.218692786343,53.2817130633218,399721.989506773,0.0,1.0
2021-04-30,58.95,60.55,58.71,59.54,431977,51.3647912523764,52.7589162057912,51.1556725093642,51.8788748289481,495768.473483709,0.0,1.0
2021-05-03,59.76,60.3799,59.04,59.64,358982,52.0705670100427,52.6107032966813,51.443210781006,51.9660076385366,411994.060211836,0.0,1.0
2021-05-04,59.6,60.13,58.725,59.26,490503,51.9311545147012,52.3929584055198,51.1687424308025,51.6349029621005,562937.201631521,0.0,1.0
2021-05-05,60.48,60.66,58.865,59.68,256660,52.6979232390793,52.8547622963385,51.2907283642263,52.0008607623719,294561.831774212,0.0,1.0
2021-05-06,60.98,61.18,59.49,60.74,235411,53.1335872870215,53.3078529061983,51.8353084241539,52.9244685440092,270174.92160757,0.0,1.0
2021-05-07,61.12,61.28,59.405,59.97,255953,53.2555732204452,53.3949857157867,51.7612455360038,52.2535459101784,293750.42674396,0.0,1.0
2021-05-10,60.88,62.27,60.84,61.25,372168,53.046454477433,54.2576005307121,53.0116013535977,53.3688458729102,427127.280479018,0.0,1.0
2021-05-11,60.24,62.01,59.8703,60.25,830505,52.4888044960671,54.0310552257822,52.1666744990187,52.497517777026,953148.422417368,0.0,1.0
2021-05-12,57.96,61.16,57.78,60.74,350302,50.502176437451,53.2904263442806,50.3453373801919,52.9244685440092,402032.255880036,0.0,1.0
2021-05-13,61.29,61.77,55.985,57.65,597377,53.4036989967456,53.82193648277,48.7813034480796,50.2320647277269,685593.638976791,0.0,1.0
2021-05-14,61.79,61.96,60.14,61.57,251568,53.8393630446877,53.987488820988,52.4016716864787,53.6476708635932,288717.879279104,0.0,1.0
2021-05-17,61.51,62.0,60.54,61.58,170127,53.5953911778401,54.0223419448234,52.7502029248324,53.656384144552,195250.217229998,0.0,1.0
2021-05-18,59.85,61.68,59.76,61.35,287405,52.1489865386723,53.7435169541404,52.0705670100427,53.4559786824986,329847.047693708,0.0,1.0
2021-05-19,59.41,59.48,57.51,59.23,794785,51.7656021764832,51.8265951431951,50.1100787943031,51.608763119224,912153.531780046,0.0,1.0
2021-05-20,58.29,59.0,57.49,58.81,454116,50.7897147090928,51.4083576571706,50.0926522323854,51.2428053189526,521176.812896353,0.0,1.0
2021-05-21,59.22,60.14,58.84,59.35,352535,51.6000498382652,52.4016716864787,51.2689451618292,51.7133224907301,404595.010381523,0.0,1.0
2021-05-24,58.61,59.35,58.14,59.14,335662,51.0685396997758,51.7133224907301,50.6590154947102,51.5303435905944,385230.318619946,0.0,1.0
2021-05-25,56.91,59.24,56.91,58.53,626905,49.5872819367726,51.6174764001829,49.5872819367726,50.9988334521051,719482.136477877,0.0,1.0
2021-05-26,57.9,58.25,56.91,57.0,311906,50.449896751698,50.7548615852575,49.5872819367726,49.6657014654022,357966.191464845,0.0,1.0
2021-05-27,58.13,59.42,57.95,58.84,411357,50.6503022137514,51.774315457442,50.4934631564922,51.2689451618292,472103.449829129,0.0,1.0
2021-05-28,58.25,58.44,57.37,58.26,303282,50.7548615852575,50.9204139234755,49.9880928608793,50.7635748662163,348068.65683841,0.0,1.0
2021-06-01,58.6,58.97,58.24,58.71,232140,51.0598264188169,51.3822178142941,50.7461483042986,51.1556725093642,266420.882210183,0.0,1.0
2021-06-02,57.78,58.86,57.63,58.86,281845,50.3453373801919,51.2863717237469,50.2146381658092,51.2863717237469,323465.984089467,0.0,1.0
2021-06-03,58.36,58.58,57.58,57.91,276713,50.8507076758047,51.0423998568993,50.171071761015,50.4586100326568,317576.124661955,0.0,1.0
2021-06-04,57.95,58.67,57.66,58.33,220697,50.4934631564922,51.1208193855288,50.2407780086858,50.8245678329282,253288.056522532,0.0,1.0
2021-06-07,58.49,58.52,57.78,58.25,308030,50.9639803282697,50.9901201711462,50.3453373801919,50.7548615852575,353517.809714838,0.0,1.0
2021-06-08,59.11,59.23,57.8,58.09,327718,51.5042037477179,51.608763119224,50.3627639421095,50.615449089916,376113.20184439,0.0,1.0
2021-06-09,58.09,59.15,57.87,59.15,289870,50.615449089916,51.5390568715533,50.4237569088214,51.5390568715533,332676.062403143,0.0,1.0
2021-06-10,56.91,59.13,56.88,58.87,249100,49.5872819367726,51.5216303096356,49.561142093896,51.2950850047057,285885.421549739,0.0,1.0
2021-06-11,57.49,57.9,57.12,57.33,336795,50.0926522323854,50.449896751698,49.7702608369083,49.953239737044,386530.632480307,0.0,1.0
2021-06-14,56.51,57.96,56.1,57.67,314900,49.2387506984189,50.502176437451,48.8815061791063,50.2494912896446,361402.325355331,0.0,1.0
2021-06-15,57.48,58.08,56.52,56.68,287264,50.0839389514266,50.6067358089571,49.2474639793777,49.3868764747192,329685.225756982,0.0,1.0
2021-06-16,57.89,58.35,56.58,57.24,369408,50.4411834707391,50.8419943948459,49.2997436651308,49.8748202084144,423959.7021431,0.0,1.0
2021-06-17,56.11,58.282,55.8,58.27,530049,48.8902194600652,50.7827440843258,48.620107750341,50.7722881471751,608323.090353343,0.0,1.0
2021-06-18,53.1,55.75,52.99,55.0,1785356,46.2675218914536,48.5765413455468,46.1716758009063,47.9230452736337,2049005.43025434,0.0,1.0
2021-06-21,56.02,56.13,53.69,53.69,707131,48.8117999314356,48.9076460219829,46.7816054680253,46.7816054680253,811555.375455193,0.0,1.0
2021-06-22,55.99,56.16,54.81,55.7,539426,48.7856600885591,48.9337858648594,47.7574929354156,48.5329749407526,619084.822982294,0.0,1.0
2021-06-23,55.63,56.385,55.54,56.04,462702,48.4719819740407,49.1298346864333,48.3935624454111,48.8292264933533,531030.735937004,0.0,1.0
2021-06-24,56.57,56.61,55.31,55.97,286592,49.2910303841719,49.3258835080073,48.1931569833578,48.7682335266414,328913.989292585,0.0,1.0
2021-06-25,56.79,57.5771,56.285,56.71,1187941,49.4827225652665,50.1685449095369,49.0427018768449,49.4130163175957,1363368.17969176,0.0,1.0
2021-06-28,55.17,56.45,54.62,56.45,299274,48.071171049934,49.1864710126658,47.5919405971976,49.1864710126658,343468.782211468,0.0,1.0
2021-06-29,55.09,55.8,54.57,55.34,231798,48.0014648022632,48.620107750341,47.5483741924034,48.2192968262343,266028.377938123,0.0,1.0
2021-06-30,55.08,55.57,54.85,54.87,307400,47.9927515213044,48.4197022882877,47.792346059251,47.8097726211687,352794.775529465,0.0,1.0
2021-07-01,55.96,56.165,55.17,55.85,403100,48.7595202456825,48.9381425053388,48.071171049934,48.6636741551353,462627.111307507,0.0,1.0
2021-07-02,55.24,55.81,54.88,55.81,286621,48.1321640166459,48.6288210312999,47.8184859021275,48.6288210312999,328947.271818578,0.0,1.0
2021-07-06,53.68,54.94,53.18,54.94,336723,46.7728921870664,47.8707655878806,46.3372281391243,47.8707655878806,386448.000001979,0.0,1.0
2021-07-07,53.06,55.0,52.69,53.35,476992,46.2326687676182,47.9230452736337,45.910277372141,46.4853539154246,547430.987538552,0.0,1.0
2021-07-08,52.22,52.995,51.54,51.93,378707,45.5007531670754,46.1760324413857,44.9082500618742,45.248068019269,434631.916253863,0.0,1.0
2021-07-09,54.07,54.13,52.96,53.39,290168,47.1127101444613,47.1649898302144,46.1455359580298,46.52020703926,333018.069049557,0.0,1.0
2021-07-12,54.09,54.17,52.57,53.22,231268,47.408961697062,47.4790803314817,46.0767076430865,46.646421547747,263859.103262648,0.32,1.0
2021-07-13,52.81,53.92,52.64,53.82,241347,46.2870635463457,47.25995959892,46.1380614482038,47.1723113058952,275358.471535753,0.0,1.0
2021-07-14,53.18,53.66,52.29,53.02,303198,46.6113622305371,47.0320740370557,45.8312924226173,46.4711249616976,345925.732877132,0.0,1.0
2021-07-15,53.7,53.89,52.35,52.59,307905,47.0671333542656,47.2336651110125,45.8838813984321,46.0942373016914,351296.059939489,0.0,1.0
2021-07-16,52.28,54.07,52.23,54.07,271970,45.8225275933148,47.391432038457,45.7787034468025,47.391432038457,310296.97283819,0.0,1.0
2021-07-19,50.47,51.46,50.05,50.94,464418,44.2360934895677,45.1038115905123,43.8679706588639,44.6480404667838,529865.424611414,0.0,1.0
2021-07-20,51.54,53.06,50.59,50.59,557912,45.173930224932,46.5061842789075,44.3412714411973,44.3412714411973,636534.929257271,0.0,1.0
2021-07-21,52.52,52.93,51.94,52.27,373690,46.0328834965741,46.3922414979754,45.5245233970308,45.8137627640124,426351.714453444,0.0,1.0
2021-07-22,50.81,53.1086,50.7,52.52,281069,44.5340976858517,46.5487813493175,44.4376845635245,46.0328834965741,320678.23605051,0.0,1.0
2021-07-23,51.28,52.4,50.79,52.4,223834,44.9460446630678,45.9277055449445,44.5165680272467,45.9277055449445,255377.477730129,0.0,1.0
2021-07-26,51.45,52.1104,51.11,51.68,225783,45.0950467612098,45.6738760883449,44.7970425649258,45.2966378351666,257601.137692852,0.0,1.0
2021-07-27,50.93,51.71,50.59,51.01,243604,44.6392756374813,45.322932323074,44.3412714411973,44.7093942719011,277933.53594615,0.0,1.0
2021-07-28,51.54,52.1,50.55,51.27,250259,45.173930224932,45.6647606658704,44.3062121239875,44.9372798337653,285526.382047698,0.0,1.0
2021-07-29,52.08,52.59,51.46,52.07,265268,45.6472310072654,46.0942373016914,45.1038115905123,45.6384661779629,302650.503330665,0.0,1.0
2021-07-30,51.56,52.67,51.21,51.85,307663,45.191459883537,46.1643559361112,44.8846908579505,45.4456399333086,351019.956444887,0.0,1.0
2021-08-02,51.18,53.19,51.14,51.71,336015,44.8583963700431,46.6201270598396,44.8233370528332,45.322932323074,383367.420407487,0.0,1.0
2021-08-03,52.18,52.44,50.76,51.5,335942,45.7348793002901,45.9627648621543,44.4902735393393,45.1388709077221,383284.132989694,0.0,1.0
2021-08-04,51.62,52.09,51.31,51.4,284750,45.2440488593518,45.6559958365679,44.9723391509752,45.0512226146974,324877.975569638,0.0,1.0
2021-08-05,52.36,52.65,51.71,51.71,250338,45.8926462277346,46.1468262775062,45.322932323074,45.322932323074,285616.51500668,0.0,1.0
2021-08-06,54.22,54.75,53.19,53.35,415894,47.5229044779941,47.987440431025,46.6201270598396,46.7603643286791,474503.251173166,0.0,1.0
2021-08-09,53.28,54.15,53.21,54.03,251340,46.6990105235619,47.4615506728768,46.6376567184446,47.3563727212471,286759.720385155,0.0,1.0
2021-08-10,54.0,54.23,53.05,53.14,264534,47.3300782333397,47.5316693072965,46.497419449605,46.5763029133273,301813.065458608,0.0,1.0
2021-08-11,54.6,54.68,53.54,54.11,316298,47.8559679914879,47.9260866259077,46.9268960854261,47.4264913556669,360871.831138632,0.0,1.0
2021-08-12,53.81,54.56,53.71,54.56,204401,47.1635464765928,47.8209086742781,47.0758981835681,47.8209086742781,233205.910744195,0.0,1.0
2021-08-13,53.31,53.78,53.0,53.78,148203,46.7253050114693,47.1372519886854,46.4535953030927,47.1372519886854,169088.290125889,0.0,1.0
2021-08-16,53.64,53.74,52.15,52.73,331784,47.0145443784508,47.1021926714755,45.7085848123827,46.216944911926,378540.172946082,0.0,1.0
2021-08-17,53.16,53.28,52.06,53.05,326399,46.5938325719322,46.6990105235619,45.6297013486605,46.497419449605,372396.299729427,0.0,1.0
2021-08-18,52.37,53.54,52.27,52.99,291767,45.9014110570371,46.9268960854261,45.8137627640124,46.4448304737902,332883.835989557,0.0,1.0
2021-08-19,52.29,52.65,51.72,51.84,344773,45.8312924226173,46.1468262775062,45.3316971523765,45.4368751040061,393359.628695595,0.0,1.0
2021-08-20,53.5,53.52,52.02,52.15,288447,46.8918367682162,46.9093664268211,45.5946420314506,45.7085848123827,329095.969865269,0.0,1.0
2021-08-23,54.05,54.2,52.945,53.8,335953,47.3739023798521,47.5053748193891,46.4053887419291,47.1547816472903,383296.683148539,0.0,1.0
2021-08-24,53.65,54.13,53.465,54.07,220287,47.0233092077533,47.4440210142718,46.8611598656576,47.391432038457,251330.62196421,0.0,1.0
2021-08-25,53.61,54.28,53.6,53.72,223477,46.9882498905434,47.5754934538089,46.9794850612409,47.0846630128705,254970.168029415,0.0,1.0
2021-08-26,53.14,53.87,53.06,53.65,245794,46.5763029133273,47.2161354524076,46.5061842789075,47.0233092077533,280432.158479942,0.0,1.0
2021-08-27,54.27,54.51,53.39,53.41,496616,47.5667286245064,47.7770845277657,46.795423645889,46.812953304494,566600.880475826,0.0,1.0
2021-08-30,52.97,54.21,52.85,54.21,269792,46.4273008151853,47.5141396486916,46.3221228635556,47.5141396486916,307812.041386773,0.0,1.0
2021-08-31,53.26,53.61,52.64,53.01,195984,46.6814808649569,46.9882498905434,46.1380614482038,46.4623601323952,223602.757380298,0.0,1.0
2021-09-01,53.18,53.47,52.085,53.41,268359,46.6113622305371,46.8655422803088,45.6516134219167,46.812953304494,306177.09796626,0.0,1.0
2021-09-02,52.74,53.6,52.68,53.34,236877,46.2257097412285,46.9794850612409,46.1731207654136,46.7515994993767,270258.543350339,0.0,1.0
2021-09-03,52.48,53.04,52.185,52.74,209008,45.9978241793642,46.4886546203026,45.7392617149414,46.2257097412285,238462.145453412,0.0,1.0
2021-09-07,52.13,53.18,52.06,52.74,264295,45.6910551537778,46.6113622305371,45.6297013486605,46.2257097412285,301540.3847346,0.0,1.0
2021-09-08,51.37,52.18,50.9,51.9,283231,45.02492812679,45.7348793002901,44.6129811495739,45.4894640798209,323144.912725423,0.0,1.0
2021-09-09,51.25,51.98,51.01,51.2,371642,44.9197501751604,45.5595827142407,44.7093942719011,44.875926028648,424015.103061111,0.0,1.0
2021-09-10,50.54,51.87,50.47,51.58,326834,44.297447294685,45.4631695919135,44.2360934895677,45.2089895421419,372892.601465591,0.0,1.0
2021-09-13,50.83,51.7775,50.405,51.2,332051,44.5516273444566,45.3820949208657,44.1791220991016,44.875926028648,378844.799528969,0.0,1.0
2021-09-14,49.93,51.19,49.59,51.0,445405,43.7627927072343,44.8671611993456,43.4647885109503,44.7006294425986,508173.045508673,0.0,1.0
2021-09-15,50.95,51.2125,49.82,50.2,362924,44.6568052960863,44.8868820652761,43.6663795849071,43.999443098401,414068.531714259,0.0,1.0
2021-09-16,50.27,51.58,49.97,51.21,286410,44.0607969035183,45.2089895421419,43.7978520244442,44.8846908579505,326771.908631782,0.0,1.0
2021-09-17,50.52,51.315,50.09,50.59,1514250,44.2799176360801,44.9767215656264,43.9030299760738,44.3412714411973,1727643.457441,0.0,1.0
2021-09-20,49.69,50.48,48.62,49.41,582807,43.552436803975,44.2448583188702,42.6146000686107,43.3070215835058,664938.220571779,0.0,1.0
2021-09-21,50.19,50.585,49.41,49.83,293196,43.9906782690985,44.3368890265461,43.3070215835058,43.6751444142096,334514.215715946,0.0,1.0
2021-09-22,50.32,51.01,50.26,50.59,405097,44.1046210500306,44.7093942719011,44.0520320742158,44.3412714411973,462184.699804508,0.0,1.0
2021-09-23,51.58,52.03,50.54,50.67,509165,45.2089895421419,45.6034068607531,44.297447294685,44.4113900756171,580918.329871518,0.0,1.0
2021-09-24,52.45,52.62,51.26,51.49,323824,45.9715296914568,46.1205317895988,44.9285150044628,45.1301060784197,369458.42163604,0.0,1.0
2021-09-27,55.7,55.76,52.89,52.9,646532,48.8200992147597,48.8726881905745,46.3571821807655,46.365947010068,737643.572611024,0.0,1.0
2021-09-28,55.37,56.8381,54.96,56.35,527070,48.5308598477781,49.8176244376738,48.1715018463769,49.3898131194202,601346.565701455,0.0,1.0
2021-09-29,56.15,56.4,54.69,55.29,482932,49.2145165333708,49.4336372659326,47.9348514552102,48.4607412133584,550988.482871981,0.0,1.0
2021-09-30,55.35,56.71,55.29,55.76,2793688,48.5133301891732,49.7053469743092,48.4607412133584,48.8726881905745,3187384.37862403,0.0,1.0
2021-10-01,55.99,56.55,55.07,55.38,719725,49.0742792645313,49.5651097054696,48.267914968704,48.5396246770806,821151.188645682,0.0,1.0
2021-10-04,56.4,56.78,55.56,55.82,793459,49.4336372659326,49.7667007794265,48.6973916045251,48.9252771663893,905276.044310832,0.0,1.0
2021-10-05,55.41,56.76,55.09,56.55,465170,48.565919164988,49.7491711208215,48.285444627309,49.5651097054696,530723.399107037,0.0,1.0
2021-10-06,54.98,55.1,53.63,54.95,279530,48.1890315049818,48.2942094566115,47.0057795491483,48.1627370170744,318922.354735666,0.0,1.0
2021-10-07,55.77,55.98,54.71,55.14,327003,48.881453019877,49.0655144352288,47.9523811138151,48.3292687738213,373085.4175424,0.0,1.0
2021-10-08,55.19,55.84,55.09,55.38,247806,48.6535674580127,49.2265846503974,48.5654109668766,48.8210647911713,281097.848617217,0.32,1.0
2021-10-11,54.2,56.0,54.16,55.7,208899,47.7808181957654,49.3676350362151,47.7455555993109,49.1031655628068,236963.832507235,0.0,1.0
2021-10-12,53.95,54.38,53.335,53.99,220300,47.5604269679251,47.9394998798103,47.0182645474381,47.5956895643795,249896.516026137,0.0,1.0
2021-10-13,53.04,53.87,52.62,53.46,267439,46.7582028985866,47.4899017750162,46.387945635815,47.1284601613582,303368.471854353,0.0,1.0
2021-10-14,54.15,54.21,53.18,53.72,250864,47.7367399501973,47.789633844879,46.8816219861772,47.3576670383121,284566.679965414,0.0,1.0
2021-10-15,53.93,55.19,53.9,55.19,358459,47.5427956696979,48.6535674580127,47.5163487223571,48.6535674580127,406616.68287886,0.0,1.0
2021-10-18,54.27,54.6,53.55,54.31,279598,47.8425277395606,48.1334441603098,47.2078010033807,47.8777903360151,317160.989958583,0.0,1.0
2021-10-19,53.9,54.43,53.45,54.37,252586,47.5163487223571,47.9835781253784,47.1196445122446,47.9306842306967,286520.02449831,0.0,1.0
2021-10-20,55.67,55.74,52.76,53.91,280649,49.076718615466,49.1384281592613,46.5113647234055,47.5251643714707,318353.188044572,0.0,1.0
2021-10-21,56.05,56.06,55.18,55.86,316122,49.4117132817832,49.4205289308968,48.6447518088991,49.2442159486246,358591.858552947,0.0,1.0
2021-10-22,57.07,57.18,53.5503,56.4,269309,50.3109094913714,50.4078816316211,47.2080654728541,49.7202610007595,305489.699657208,0.0,1.0
2021-10-25,55.81,57.61,55.76,56.87,343464,49.2001377030565,50.7869545435063,49.1560594574885,50.1345965090992,389607.158331371,0.0,1.0
2021-10-26,55.52,56.01,55.29,55.78,225658,48.9444838787619,49.3764506853287,48.7417239491488,49.1736907557157,255974.344137203,0.0,1.0
2021-10-27,53.52,55.6,53.46,55.6,257618,47.1813540560399,49.0150090716707,47.1284601613582,49.0150090716707,292228.055676901,0.0,1.0
2021-10-28,54.91,54.98,53.74,53.74,226429,48.4067292828317,48.4684388266269,47.3752983365393,47.3752983365393,256848.925225974,0.0,1.0
2021-10-29,55.29,55.815,54.79,54.87,273451,48.7417239491488,49.2045455276133,48.3009414934683,48.3714666863772,310188.16252321,0.0,1.0
2021-11-01,56.95,57.09,55.66,55.79,322025,50.2051217020081,50.3285407895986,49.0679029663524,49.1825064048293,365287.905462173,0.0,1.0
2021-11-02,56.46,57.4,56.275,56.95,274427,49.7731548954412,50.6018259121205,49.6100653868394,50.2051217020081,311295.284627801,0.0,1.0
2021-11-03,57.87,58.27,56.005,56.28,457577,51.0161614204602,51.3687873850046,49.3720428607719,49.6144732113962,519050.831201505,0.0,1.0
2021-11-04,57.51,58.13,56.49,57.57,256447,50.6987980523702,51.245368297414,49.799601842782,50.7516919470519,290899.736020675,0.0,1.0
2021-11-05,59.47,59.63,57.32,57.53,382857,52.4266652786377,52.5677156644555,50.5313007192116,50.7164293505974,434292.466800811,0.0,1.0
2021-11-08,59.23,60.13,59.01,59.48,390500,52.2150896999111,53.008498120136,52.0211454194117,52.4354809277513,442962.276478468,0.0,1.0
2021-11-09,58.67,58.94,58.0,58.72,229522,51.721413349549,51.9594358756164,51.1307648589371,51.765491595117,260357.458698824,0.0,1.0
2021-11-10,59.16,59.35,58.53,58.69,231327,52.1533801561158,52.3208774892744,51.5979942619584,51.7390446477762,262404.953984467,0.0,1.0
2021-11-11,59.56,60.06,58.95,59.25,177351,52.5060061206602,52.9467885763407,51.96825152473,52.2327209981383,201177.471692017,0.0,1.0
2021-11-12,59.31,59.74,58.67,59.73,198636,52.28561489282,52.6646878047052,51.721413349549,52.6558721555916,225322.035212745,0.0,1.0
2021-11-15,59.85,60.01,59.15,59.62,302037,52.7616599449549,52.9027103307727,52.1445645070022,52.5589000153419,342614.58924642,0.0,1.0
2021-11-16,59.84,60.535,59.38,59.78,319349,52.7528442958413,53.3655319092372,52.3473244366153,52.6999504011596,362252.394445895,0.0,1.0
2021-11-17,59.43,59.92,58.52,59.57,293641,52.3914026821833,52.8233694887502,51.5891786128448,52.5148217697738,333090.616715528,0.0,1.0
2021-11-18,59.42,59.94,56.68,56.68,311361,52.3825870330697,52.8410007869774,49.9670991759406,49.9670991759406,353191.235253808,0.0,1.0
2021-11-19,58.66,59.01,58.0,59.01,265648,51.7125977004353,52.0211454194117,51.1307648589371,52.0211454194117,301336.857418571,0.0,1.0
2021-11-22,58.98,60.48,58.79,59.53,298295,51.9946984720709,53.3170458391123,51.8272011389123,52.4795591733194,338369.864947873,0.0,1.0
2021-11-23,59.69,59.78,58.89,59.33,173227,52.6206095591372,52.6999504011596,51.9153576300484,52.3032461910472,196499.42706155,0.0,1.0
2021-11-24,59.05,59.57,58.75,59.2,132107,52.0564080158661,52.5148217697738,51.7919385424578,52.1886427525703,149855.102327121,0.0,1.0
2021-11-26,55.62,57.66,54.53,57.19,320805,49.032640369898,50.8310327890744,48.0717346165145,50.4166972807347,363904.002831433,0.0,1.0
2021-11-29,55.49,56.8004,55.31,56.47,318869,48.918036931421,50.0732395912685,48.759355247376,49.7819705445548,361707.908164949,0.0,1.0
2021-11-30,54.3,55.39,53.93,55.16,321356,47.8689746869015,48.8298804402849,47.5427956696979,48.6271205106719,364529.027708103,0.0,1.0
2021-12-01,53.91,56.6,53.91,55.78,329949,47.5251643714707,49.8965739830317,47.5251643714707,49.1736907557157,374276.466483467,0.0,1.0
2021-12-02,56.2,56.39,54.09,54.09,280978,49.5439480184873,49.7114453516459,47.6838460555157,47.6838460555157,318726.388016304,0.0,1.0
2021-12-03,55.58,56.92,55.08,56.59,309658,48.9973777734435,50.1786747546672,48.556595317763,49.8877583339181,351259.443302866,0.0,1.0
2021-12-06,57.71,58.3,56.1,56.14,455099,51.1572118062779,51.6802191700919,49.7300222202771,49.7654803466374,513393.172979317,0.32,1.0
2021-12-07,57.81,58.56,57.38,58.14,455711,51.2458571221786,51.9106969914336,50.8646822638057,51.5383866646508,514083.564788271,0.0,1.0
2021-12-08,58.15,58.44,57.36,57.67,378294,51.5472511962409,51.8043226123528,50.8469532006256,51.1217536799177,426750.12904673,0.0,1.0
2021-12-09,56.96,57.69,56.84,57.57,356418,50.4923719370229,51.1394827430978,50.3859975579421,51.033108364017,402072.006150183,0.0,1.0
2021-12-10,57.83,57.86,56.66,57.23,292565,51.2635861853587,51.2901797801289,50.2264359893209,50.7317142899547,330039.999324749,0.0,1.0
2021-12-13,56.6,57.38,56.32,57.38,301698,50.1732487997805,50.8646822638057,49.9250419152586,50.8646822638057,340342.856173083,0.0,1.0
2021-12-14,57.36,57.98,56.51,56.51,367308,50.8469532006256,51.3965541592097,50.0934680154699,50.0934680154699,414356.919221283,0.0,1.0
2021-12-15,57.37,57.91,56.7,57.53,452573,50.8558177322156,51.3345024380793,50.2618941156811,50.9976502376567,510543.614630594,0.0,1.0
2021-12-16,56.96,58.785,56.66,58.16,439166,50.4923719370229,52.1101489522102,50.2264359893209,51.5561157278309,495419.296031489,0.0,1.0
2021-12-17,55.42,57.21,55.19,55.6,1390350,49.1272340721525,50.7139852267746,48.923349845581,49.2867956407737,1568441.58754863,0.0,1.0
2021-12-20,54.16,54.9,53.36,53.61,535221,48.0103030918041,48.666278429469,47.3011405645987,47.5227538543504,603778.095392789,0.0,1.0
2021-12-21,55.64,56.06,53.77,55.0,358372,49.322253767134,49.6945640939168,47.6645863597914,48.7549237453697,404276.296337596,0.0,1.0
2021-12-22,55.9,55.985,55.085,55.2,215997,49.5527315884758,49.6280801069913,48.8302722638853,48.9322143771711,243664.313004453,0.0,1.0
2021-12-23,56.03,56.54,55.2301,56.15,153653,49.6679704991466,50.1200616102401,48.9588966172572,49.7743448782274,173334.595786392,0.0,1.0
2021-12-27,56.88,56.91,55.825,56.38,172428,50.4214556843024,50.4480492790725,49.4862476015503,49.978229104799,194514.507899331,0.0,1.0
2021-12-28,56.88,57.35,56.56,56.56,188958,50.4214556843024,50.8380886690355,50.1377906734202,50.1377906734202,213161.855288246,0.0,1.0
2021-12-29,57.06,57.26,56.625,57.23,136773,50.5810172529236,50.7583078847249,50.1954101287556,50.7317142899547,154292.41648059,0.0,1.0
2021-12-30,56.54,57.5615,56.51,57.09,198927,50.1200616102401,51.0255735121654,50.0934680154699,50.6076108476938,224407.796372342,0.0,1.0
2021-12-31,56.7,57.03,56.25,56.27,178285,50.2618941156811,50.5544236581534,49.8629901941281,49.8807192573083,201121.738005615,0.0,1.0
2022-01-03,57.32,58.06,56.53,57.29,309947,50.8114950742653,51.4674704119303,50.11119707865,50.7849014794951,349648.480408483,0.0,1.0
2022-01-04,57.69,58.6353,57.6,58.0,485062,51.1394827430978,51.9774469143068,51.0597019587872,51.4142832223899,547194.169338305,0.0,1.0
2022-01-05,56.4,58.005,56.18,57.77,405016,49.9959581679791,51.4187154881849,49.8009384729976,51.2103989958183,456894.981855357,0.0,1.0
2022-01-06,58.87,59.06,56.64,56.98,346537,52.1854974707257,52.353923570937,50.2087069261407,50.510101000203,390925.337090905,0.0,1.0
2022-01-07,59.45,59.605,58.62,58.93,418667,52.6996403029496,52.8370405425957,51.963884180974,52.2386846602661,472294.55470509,0.0,1.0
2022-01-10,60.38,60.47,59.31,59.64,505837,53.6126870567265,53.6925999721804,52.6626112841082,52.9556253074391,569686.76141309,0.1,1.0
2022-01-11,60.15,60.5,59.2,60.5,292037,53.4084651616777,53.7192376106651,52.5649399429979,53.7192376106651,328899.650960279,0.0,1.0
2022-01-12,59.4,60.69,59.14,60.14,399270,52.7425241995621,53.887942654401,52.5116646660286,53.3995859488495,449668.239431683,0.0,1.0
2022-01-13,59.86,60.66,59.63,59.75,194995,53.1509679896597,53.8613050159164,52.9467460946109,53.0532966485494,219608.431256996,0.0,1.0
2022-01-14,59.72,59.76,58.67,58.93,273222,53.0266590100647,53.0621758613776,52.0943416631028,52.3252011966362,307709.709504855,0.0,1.0
2022-01-18,58.37,59.85,58.15,59.07,310131,51.8279652782565,53.1420887768315,51.6326225960359,52.4495101762312,349277.583497852,0.0,1.0
2022-01-19,55.86,58.54,55.76,58.54,256337,49.599282858376,51.9789118963361,49.5104907300939,51.9789118963361,288693.38415408,0.0,1.0
2022-01-20,54.4,56.87,54.25,55.76,330711,48.3029177854575,50.4960833540252,48.1697295930344,49.5104907300939,372455.313774366,0.0,1.0
2022-01-21,54.16,55.43,53.69,54.59,421400,48.0898166775805,49.217476706763,47.6724936746547,48.4716228291935,474591.619947682,0.0,1.0
2022-01-24,55.91,56.22,53.1401,53.4,451093,49.6436789225171,49.9189345201916,47.1842257612314,47.4149965026366,508032.647406407,0.0,1.0
2022-01-25,55.1,56.0,53.93,55.39,393377,48.9244626834321,49.723591837971,47.8855947825317,49.1819598554502,443031.389843758,0.0,1.0
2022-01-26,53.85,56.21,53.11,55.27,316298,47.814561079906,49.9100553073634,47.1574993306185,49.0754093015117,356223.018999079,0.0,1.0
2022-01-27,52.67,55.205,52.19,54.62,278556,46.7668139661773,49.0176944181283,46.3406117504233,48.4982604676781,313716.998780605,0.0,1.0
2022-01-28,51.32,55.42,49.61,55.04,553544,45.5681202343691,49.2085974939348,44.0497748407453,48.8711874064629,623415.623332511,0.0,1.0
2022-01-31,51.93,51.93,49.7,50.48,616515,46.1097522168899,46.1097522168899,44.1296877561992,44.8222663567995,694335.198319993,0.0,1.0
2022-02-01,51.94,52.0,50.62,51.69,365772,46.1186314297181,46.1719067066873,44.9465753363945,45.8966511090128,411941.922191513,0.0,1.0
2022-02-02,51.13,51.8,50.29,51.39,426547,45.3994151906331,45.9943224501231,44.6535613130636,45.6302747241666,480388.304968733,0.0,1.0
2022-02-03,50.98,52.0,50.79,51.36,300526,45.26622699821,46.1719067066873,45.097521954474,45.6036370856819,338460.18314285,0.0,1.0
2022-02-04,51.08,51.72,50.42,50.97,269178,45.3550191264921,45.9232887474975,44.7689910798303,45.2573477853818,303155.25171874,0.0,1.0
2022-02-07,51.66,51.91,50.83,51.54,383064,45.8700134705282,46.0919937912334,45.1330388057869,45.7634629165897,431416.621508398,0.0,1.0
2022-02-08,53.27,53.56,52.08,52.08,397016,47.2995667358699,47.5570639078879,46.242940409313,46.242940409313,447129.726115683,0.0,1.0
2022-02-09,52.73,53.46,52.0,53.27,344910,46.8200892431466,47.4682717796059,46.1719067066873,47.2995667358699,388446.596194008,0.0,1.0
2022-02-10,52.4,53.34,52.11,52.86,349810,46.5270752198157,47.3617212256673,46.2695780477976,46.9355190099133,393965.103402702,0.0,1.0
2022-02-11,52.29,53.04,51.9,52.17,263593,46.4294038787054,47.0953448408211,46.0831145784052,46.3228533247669,296865.27972679,0.0,1.0
2022-02-14,52.33,52.955,51.89,52.62,290243,46.4649207300182,47.0198715317813,46.074235365577,46.7224179020363,326879.20158632,0.0,1.0
2022-02-15,54.12,54.21,52.99,53.12,290558,48.0542998262677,48.1342127417215,47.05094877668,47.1663785434467,327233.962764021,0.0,1.0
2022-02-16,54.18,54.681,53.17,53.56,286663,48.1075751032369,48.5524236659302,47.2107746075878,47.5570639078879,322847.31264609,0.0,1.0
2022-02-17,53.29,54.05,52.95,53.5,345460,47.3173251615263,47.9921453364702,47.0154319253672,47.5037886309187,389066.020472535,0.0,1.0
2022-02-18,53.9,54.49,53.02,53.07,319999,47.8589571440471,48.3828307009114,47.0775864151647,47.1219824793057,360391.181280584,0.0,1.0
2022-02-22,54.02,54.65,53.4,53.9,344660,47.9655076979856,48.5248981061627,47.4149965026366,47.8589571440471,388165.039703769,0.0,1.0
2022-02-23,53.28,54.87,53.09,54.29,361899,47.3084459486981,48.7202407883833,47.1397409049621,48.2052464443472,407580.049044723,0.0,1.0
2022-02-24,52.26,52.44,49.81,52.02,488101,46.4027662402208,46.5625920711285,44.2273590973095,46.1896651323437,549712.017769539,0.0,1.0
2022-02-25,54.96,55.09,52.605,52.78,297182,48.8001537038372,48.9155834706039,46.709099082794,46.8644853072876,334694.083529407,0.0,1.0
2022-02-28,55.4,55.56,53.49,53.5,536249,49.1908390682784,49.3329064735298,47.4949094180905,47.5037886309187,603937.545337743,0.0,1.0
2022-03-01,52.88,55.19,52.25,55.0,602282,46.9532774355697,49.004375598886,46.3938870273926,48.8356705551501,678305.62421768,0.0,1.0
2022-03-02,55.74,56.125,53.34,53.7,388439,49.4927323044375,49.8345819983236,47.3617212256673,47.6813728874829,437470.086048548,0.0,1.0
2022-03-03,55.67,56.15,55.06,55.9,262073,49.4305778146401,49.8567800303941,48.8889458321193,49.6347997096889,295153.416266134,0.0,1.0
2022-03-04,53.44,54.81,53.01,54.38,444850,47.4505133539494,48.6669655114141,47.0687072023364,48.2851593598011,501001.618732147,0.0,1.0
2022-03-07,51.15,53.44,51.02,53.19,497930,45.4171736162895,47.4505133539494,45.3017438495228,47.2285330332442,560781.692739795,0.0,1.0
2022-03-08,51.19,52.6,50.59,51.84,505564,45.4526904676024,46.7046594763799,44.9199376979098,46.029839301436,569379.301725748,0.0,1.0
2022-03-09,52.42,53.36,52.15,52.86,315279,46.5448336454721,47.3794796513238,46.3050948991105,46.9355190099133,355075.394744863,0.0,1.0
2022-03-10,52.95,52.95,51.4,51.66,391788,47.0154319253672,47.0154319253672,45.6391539369948,45.8700134705282,441241.816791795,0.0,1.0
2022-03-11,53.53,54.57,52.73,53.29,334455,47.5304262694033,48.4538644035371,46.8200892431466,47.3173251615263,376671.903772193,0.0,1.0
2022-03-14,52.48,54.78,52.04,54.65,412862,46.5981089224414,48.6403278729295,46.2074235580002,48.5248981061627,464975.902693023,0.0,1.0
2022-03-15,52.39,53.11,51.62,52.86,321225,46.5181960069875,47.1574993306185,45.8344966192154,46.9355190099133,361771.934308719,0.0,1.0
2022-03-16,54.14,54.32,52.3906,52.96,428729,48.0720582519241,48.2318840828318,46.5187287597572,47.0243111381954,482845.730015543,0.0,1.0
2022-03-17,53.04,53.58,52.725,53.43,217602,47.0953448408211,47.5748223335444,46.8156496367325,47.4416341411212,245069.021556373,0.0,1.0
2022-03-18,53.07,53.355,51.355,53.13,806002,47.1219824793057,47.3750400449097,45.5991974792678,47.175257756275,907740.376984034,0.0,1.0
2022-03-21,52.44,53.73,51.8,52.99,310760,46.5625920711285,47.7080105259675,45.9943224501231,47.05094877668,349985.979627294,0.0,1.0
2022-03-22,53.33,53.51,52.92,52.95,408509,47.3528420128391,47.5126678437469,46.9887942868826,47.0154319253672,460073.441084974,0.0,1.0
2022-03-23,50.58,52.73,50.5,52.73,302919,44.9110584850816,46.8200892431466,44.840024782456,46.8200892431466,341155.241867423,0.0,1.0
2022-03-24,51.23,51.6,50.33,50.98,304932,45.4882073189152,45.816738193559,44.6890781643764,45.26622699821,343422.334726831,0.0,1.0
2022-03-25,52.32,52.38,51.17,51.17,257186,46.45604151719,46.5093167941593,45.434932041946,45.434932041946,289649.549994933,0.0,1.0
2022-03-28,52.01,52.02,51.025,51.96,237709,46.1807859195155,46.1896651323437,45.3061834559369,46.1363898553745,267714.046953355,0.0,1.0
2022-03-29,53.74,53.78,52.49,53.04,373948,47.7168897387957,47.7524065901085,46.6069881352696,47.0953448408211,421149.945648306,0.0,1.0
2022-03-30,50.98,53.61,50.505,53.61,495130,45.26622699821,47.601459972029,44.8444643888701,47.601459972029,557628.260049112,0.0,1.0
2022-03-31,50.28,51.835,50.25,50.98,388729,44.6446821002354,46.0253996950219,44.6180444617507,45.26622699821,437796.691577225,0.0,1.0
2022-04-01,50.2,51.4,49.55,50.6,593659,44.5736483976097,45.6391539369948,43.9964995637761,44.928816910738,668594.177756339,0.0,1.0
2022-04-04,49.14,50.01,48.81,49.98,409085,43.6324518378195,44.4049433538737,43.3394378144886,44.3783057153891,460722.147238485,0.0,1.0
2022-04-05,48.55,49.73,48.47,49.29,341312,43.1085782809552,44.1563253946839,43.0375445783295,43.7656400302427,384394.435186482,0.0,1.0
2022-04-06,47.9,48.4791,47.75,48.27,410964,42.5314294471216,43.0456246620032,42.3982412546985,42.8599603217653,462838.325819125,0.0,1.0
2022-04-07,47.18,48.18,46.75,48.18,419810,41.8921261234905,42.7800474063114,41.5103199718775,42.7800474063114,472800.92066976,0.0,1.0
2022-04-08,47.36,47.94,46.9,47.22,524729,42.0519519543983,42.5669462984344,41.6435081643007,41.9276429748034,590963.422267507,0.0,1.0
2022-04-11,47.33,48.14,46.98,46.98,387313,42.3183283392446,43.0425591855321,42.0053890846759,42.0053890846759,433181.6735067,0.33,1.0
2022-04-12,47.13,48.15,46.83,47.42,373137,42.1395059080625,43.0515003070912,41.8712722612893,42.3987984332765,417326.839293465,0.0,1.0
2022-04-13,47.15,47.37,46.44,46.74,378699,42.1573881511807,42.354092825481,41.5225685204842,41.7908021672574,423547.535392083,0.0,1.0
2022-04-14,45.7,47.44,45.53,47.27,420057,40.8609255251104,42.4166806763947,40.7089264586056,42.2646816098899,469803.477363797,0.0,1.0
2022-04-18,45.89,46.1,45.29,45.53,431877,41.0308068347334,41.2185703874746,40.4943395411871,40.7089264586056,483023.295394303,0.0,1.0
2022-04-19,47.88,47.97,46.185,46.29,410050,42.8100900249954,42.8905601190273,41.294569920727,41.3884516970976,458611.369154721,0.0,1.0
2022-04-20,48.32,48.955,48.22,48.4,372108,43.203499373596,43.7712605925992,43.1140881580049,43.2750283460688,416175.976962383,0.0,1.0
2022-04-21,47.74,49.08,47.68,48.66,477094,42.6849143231679,43.883024612088,42.6312675938132,43.5074975066055,533595.250714553,0.0,1.0
2022-04-22,47.89,48.75,46.67,46.97,533659,42.8190311465545,43.5879676006375,41.7282143163436,41.9964479631168,596859.126086427,0.0,1.0
2022-04-25,48.14,48.48,46.74,47.58,509075,43.0425591855321,43.3465573185417,41.7908021672574,42.5418563782222,569363.69406765,0.0,1.0
2022-04-26,46.87,47.98,46.7,47.73,395190,41.9070367475257,42.8995012405864,41.755037681021,42.6759732016088,441991.530243274,0.0,1.0
2022-04-27,47.04,47.64,46.58,46.89,495183,42.0590358140305,42.5955031075768,41.6477442223117,41.9249189906439,553826.493384081,0.0,1.0
2022-04-28,47.46,48.35,46.49,48.26,348697,42.4345629195129,43.2303227382733,41.5672741282797,43.1498526442413,389992.460895364,0.0,1.0
2022-04-29,45.76,47.59,45.62,47.21,442253,40.9145722544651,42.5507974997813,40.7893965526376,42.2110348805353,494628.10350636,0.0,1.0
2022-05-02,46.55,47.0,45.57,46.22,297570,41.6209208576344,42.0232713277941,40.7446909448421,41.3258638461839,332810.596559859,0.0,1.0
2022-05-03,46.71,47.1754,46.13,46.62,246237,41.7639788025801,42.1800985999408,41.245393752152,41.6835087085481,275398.336072555,0.0,1.0
2022-05-04,48.08,48.29,46.55,46.62,268192,42.9889124561775,43.1766760089187,41.6209208576344,41.6835087085481,299953.42108607,0.0,1.0
2022-05-05,46.59,47.415,46.01,47.3,271082,41.6566853438708,42.394327872497,41.1381002934427,42.2915049745673,303185.677778808,0.0,1.0
2022-05-06,46.14,46.75,45.3,46.27,325514,41.2543348737111,41.7997432888165,40.5032806627462,41.3705694539794,364063.946394415,0.0,1.0
2022-05-09,45.73,46.48,45.4001,45.76,496028,40.8877488897877,41.5583330067206,40.5927812895529,40.9145722544651,554771.564977633,0.0,1.0
2022-05-10,45.52,46.4,44.43,46.16,384363,40.6999853370465,41.4868040342478,39.7254030871041,41.2722171168293,429882.311138682,0.0,1.0
2022-05-11,44.84,46.38,44.79,45.95,337060,40.0919890710274,41.4689217911296,40.0472834632319,41.0844535640881,376977.315174468,0.0,1.0
2022-05-12,45.95,46.02,44.53,44.88,408454,41.0844535640881,41.1470414150018,39.8148143026951,40.1277535572638,456826.358192226,0.0,1.0
2022-05-13,46.35,46.74,45.98,46.31,395472,41.4420984264523,41.7908021672574,41.1112769287654,41.4063339402159,442306.926917098,0.0,1.0
2022-05-16,45.36,46.4199,44.97,45.87,250906,40.5569273921009,41.5045968661504,40.2082236512958,41.0129245916152,280620.276037396,0.0,1.0
2022-05-17,46.44,46.76,45.71,46.16,294014,41.5225685204842,41.8086844103756,40.8698666466695,41.2722171168293,328833.466871494,0.0,1.0
2022-05-18,45.92,46.33,45.6,45.96,329156,41.0576301994107,41.4242161833341,40.7715143095194,41.0933946856472,368137.260884018,0.0,1.0
2022-05-19,45.41,45.98,45.07,45.62,431157,40.6016329998964,41.1112769287654,40.2976348668868,40.7893965526376,482218.027290921,0.0,1.0
2022-05-20,45.71,46.39,44.77,45.67,374338,40.8698666466695,41.4778629126887,40.0294012201137,40.8341021604331,418670.071227022,0.0,1.0
2022-05-23,46.5,47.09,46.025,46.71,276241,41.5762152498388,42.1037414218261,41.1515119757813,41.7639788025801,308955.647425118,0.0,1.0
2022-05-24,46.41,46.57,45.21,46.28,266246,41.4957451558069,41.6388031007526,40.4228105687143,41.3795105755385,297776.960351099,0.0,1.0
2022-05-25,46.74,47.22,46.24,46.35,311492,41.7908021672574,42.2199760020944,41.3437460893021,41.4420984264523,348381.350081069,0.0,1.0
2022-05-26,47.56,47.81,47.16,47.4,245167,42.523974135104,42.7475021740816,42.1663292727398,42.3809161901583,274201.618196697,0.0,1.0
2022-05-27,48.76,48.85,47.62,47.62,281115,43.5969087221966,43.6773788162286,42.5776208644586,42.5776208644586,314406.865113839,0.0,1.0
2022-05-31,48.41,48.66,47.76,48.14,693686,43.2839694676279,43.5074975066055,42.7027965662861,43.0425591855321,775837.791058315,0.0,1.0
2022-06-01,47.88,48.37,47.17,48.37,350442,42.8100900249954,43.2482049813915,42.1752703942989,43.2482049813915,391944.117618141,0.0,1.0
2022-06-02,49.08,49.12,47.58,47.86,359335,43.883024612088,43.9187890983244,42.5418563782222,42.7922077818771,401890.297122818,0.0,1.0
2022-06-03,48.6,49.12,48.245,49.12,312276,43.4538507772509,43.9187890983244,43.1364409619027,43.9187890983244,349258.197571418,0.0,1.0
2022-06-06,48.71,49.28,48.62,49.28,210006,43.5522031144011,44.0618470432701,43.4717330203691,44.0618470432701,234876.574053668,0.0,1.0
2022-06-07,49.15,49.18,48.09,48.22,189149,43.9456124630017,43.972435827679,42.9978535777366,43.1140881580049,211549.522897809,0.0,1.0
2022-06-08,48.19,48.75,47.98,48.75,186790,43.0872647933276,43.5879676006375,42.8995012405864,43.5879676006375,208911.151431314,0.0,1.0
2022-06-09,47.14,48.21,46.93,47.78,381175,42.1484470296216,43.1051470364458,41.9606834768804,42.7206788094043,426316.762925377,0.0,1.0
2022-06-10,46.6,46.79,45.79,46.31,435931,41.6656264654299,41.8355077750529,40.9413956191424,41.4063339402159,487557.402187506,0.0,1.0
2022-06-13,45.23,46.06,44.9,45.53,332458,40.4406928118325,41.1828059012382,40.145635800382,40.7089264586056,371830.309880357,0.0,1.0
2022-06-14,45.75,45.785,44.972,45.18,337791,40.905631132906,40.9369250583628,40.2100118756076,40.395987204037,377794.885984983,0.0,1.0
2022-06-15,46.17,46.86,45.91,46.09,465599,41.2811582383884,41.8980956259666,41.0486890778516,41.2096292659155,520738.92175849,0.0,1.0
2022-06-16,45.08,45.75,44.66,45.35,443139,40.3065759884459,40.905631132906,39.9310488829635,40.5479862705418,495619.030644688,0.0,1.0
2022-06-17,46.01,46.56,45.42,45.88,810258,41.1381002934427,41.6298619791935,40.6105741214555,41.0218657131743,906215.170707392,0.0,1.0
2022-06-21,47.12,47.77,46.41,47.06,433120,42.1305647865034,42.7117376878452,41.4957451558069,42.0769180571487,484413.501300555,0.0,1.0
2022-06-22,47.24,47.4,46.61,46.61,394674,42.2378582452126,42.3809161901583,41.674567586989,41.674567586989,441414.421435851,0.0,1.0
2022-06-23,47.02,47.22,46.48,46.98,414700,42.0411535709123,42.2199760020944,41.5583330067206,42.0053890846759,463812.058989058,0.0,1.0
2022-06-24,48.39,48.54,47.0,47.0,1083476,43.2660872245097,43.4002040478963,42.0232713277941,42.0232713277941,1211789.81052623,0.0,1.0
2022-06-27,48.31,48.84,47.94,48.81,328770,43.1945582520369,43.6684376946694,42.86373675435,43.6416143299921,367705.547706372,0.0,1.0
2022-06-28,47.83,48.805,47.76,48.5,275055,42.7653844171998,43.6371437692126,42.7027965662861,43.3644395616599,307629.191910382,0.0,1.0
2022-06-29,47.53,47.97,47.14,47.97,318311,42.4971507704267,42.8905601190273,42.1484470296216,42.8905601190273,356007.91007684,0.0,1.0
2022-06-30,47.42,47.9,46.59,46.77,382747,42.3987984332765,42.8279722681136,41.6566853438708,41.8176255319347,428074.931617759,0.0,1.0
2022-07-01,48.22,48.35,47.08,47.35,361671,43.1140881580049,43.2303227382733,42.0948003002669,42.3362105823628,404502.944747122,0.0,1.0
2022-07-05,48.57,48.645,46.64,47.17,312900,43.4270274125736,43.4940858242669,41.7013909516663,42.1752703942989,349956.096594348,0.0,1.0
2022-07-06,48.29,48.93,48.18,48.29,453221,43.1766760089187,43.7489077887014,43.0783236717685,43.1766760089187,506895.020947864,0.0,1.0
2022-07-07,48.64,49.15,48.635,48.67,214713,43.4896152634873,43.9456124630017,43.4851447027078,43.5164386281647,240141.014279522,0.0,1.0
2022-07-08,48.41,49.06,48.08,48.86,239033,43.2839694676279,43.8651423689698,42.9889124561775,43.6863199377877,267341.181327059,0.0,1.0
2022-07-11,47.97,48.37,47.6,48.04,242401,43.1856171304778,43.5457223389871,42.8525198126067,43.2486355419669,269255.755564824,0.33,1.0
2022-07-12,48.5,49.05,47.64,47.64,317503,43.6627565317526,44.1579011934529,42.8885303334576,42.8885303334576,352678.042413597,0.0,1.0
2022-07-13,47.42,48.13,46.91,48.13,274726,42.6904724687775,43.3296592138815,42.2313383279281,43.3296592138815,305161.928801044,0.0,1.0
2022-07-14,47.06,47.34,46.08,46.29,249122,42.3663777811191,42.6184514270756,41.4841200202713,41.6731752547387,276721.351553088,0.0,1.0
2022-07-15,48.07,48.37,47.42,47.91,420960,43.2756434326051,43.5457223389871,42.6904724687775,43.1316013492014,467596.680139803,0.0,1.0
2022-07-18,48.0,49.0,47.85,48.5,257131,43.212625021116,44.1128880423892,43.077585567925,43.6627565317526,285617.640538359,0.0,1.0
2022-07-19,49.24,49.52,48.2549,48.4,316814,44.3289511674948,44.5810248134513,43.4421020652385,43.5727302296253,351912.710523117,0.0,1.0
2022-07-20,49.59,49.8,48.81,48.99,281618,44.6440432249404,44.8330984594078,43.9418380683473,44.1038854121765,312817.469278818,0.0,1.0
2022-07-21,49.72,49.82,48.74,49.38,302931,44.761077417706,44.8511037198333,43.8788196568582,44.4549879904731,336491.661705223,0.0,1.0
2022-07-22,48.04,49.57,47.69,49.57,345787,43.2486355419669,44.626037964515,42.9335434845213,44.626037964515,384095.527450356,0.0,1.0
2022-07-25,48.45,48.82,48.14,48.41,284916,43.6177433806889,43.95084069856,43.3386618440942,43.581732859838,316480.843117427,0.0,1.0
2022-07-26,48.73,49.02,48.27,48.34,275317,43.8698170266454,44.1308933028147,43.4556960368597,43.5187144483489,305818.403615665,0.0,1.0
2022-07-27,49.39,49.75,48.68,48.75,290389,44.4639906206858,44.7880853083442,43.8248038755818,43.8878222870709,322560.177568218,0.0,1.0
2022-07-28,49.72,49.83,49.14,49.6,175239,44.761077417706,44.860106350046,44.2389248653675,44.6530458551532,194653.113433625,0.0,1.0
2022-07-29,50.09,50.29,49.59,49.59,306649,45.0941747355771,45.2742273398317,44.6440432249404,44.6440432249404,340621.565868943,0.0,1.0
2022-08-01,50.53,51.0,49.545,49.75,248410,45.4902904649373,45.9134140849357,44.6035313889831,44.7880853083442,275930.471573376,0.0,1.0
2022-08-02,50.15,50.39,49.97,50.23,228819,45.1481905168534,45.364253641959,44.9861431730243,45.2202115585553,254169.053479926,0.0,1.0
2022-08-03,50.72,50.91,49.74,50.05,198663,45.6613404389792,45.8323904130211,44.7790826781314,45.0581642147261,220672.176136958,0.0,1.0
2022-08-04,50.57,50.77,50.28,50.73,201328,45.5263009857882,45.7063535900429,45.265224709619,45.6703430691919,223632.422128436,0.0,1.0
2022-08-05,51.15,51.32,50.18,50.18,179266,46.0484535381267,46.2014982517432,45.1751984074916,45.1751984074916,199126.250622249,0.0,1.0
2022-08-08,51.15,51.64,50.97,51.57,233154,46.0484535381267,46.4895824185506,45.8864061942975,46.4265640070615,258984.312906964,0.0,1.0
2022-08-09,51.7,51.73,50.94,51.4,235750,46.543598199827,46.5706060904652,45.8593983036593,46.273519293445,261867.914630745,0.0,1.0
2022-08-10,52.41,52.71,51.96,51.96,314207,47.182784944931,47.452863851313,46.777666585358,46.777666585358,349016.890147964,0.0,1.0
2022-08-11,53.29,53.35,52.56,53.0,311872,47.9750164036515,48.0290321849278,47.317824398122,47.7139401274822,346423.203697645,0.0,1.0
2022-08-12,54.11,54.19,53.25,53.34,283981,48.7132320810955,48.7852531227974,47.9390058828005,48.0200295547151,315442.257750811,0.0,1.0
2022-08-15,55.08,55.12,53.57,53.79,320913,49.5864872117306,49.6224977325815,48.227090049608,48.4251479142881,356465.824338903,0.0,1.0
2022-08-16,55.99,56.095,54.8,54.8,259334,50.4057265610892,50.5002541783229,49.3344135657741,49.3344135657741,288064.703172215,0.0,1.0
2022-08-17,55.18,55.49,54.81,55.39,248882,49.6765135138579,49.9555950504526,49.3434161959868,49.8655687483253,276454.762795882,0.0,1.0
2022-08-18,54.77,55.4502,54.505,55.16,328520,49.3074056751359,49.9197645822059,49.0688359744985,49.6585082534324,364915.577155853,0.0,1.0
2022-08-19,53.71,54.62,53.56,54.62,400844,48.3531268725862,49.1723662219449,48.2180874193952,49.1723662219449,445252.099139964,0.0,1.0
2022-08-22,52.31,53.19,52.25,52.98,404928,47.0927586428037,47.8849901015241,47.0387428615273,47.6959348670567,449788.551158423,0.0,1.0
2022-08-23,51.52,52.6,51.52,52.03,408485,46.3815508559978,47.3538349189729,46.3815508559978,46.8406849968472,453739.618697518,0.0,1.0
2022-08-24,51.38,51.61,51.16,51.45,292600,46.2555140330196,46.4625745279124,46.0574561683394,46.3185324445087,325016.126493981,0.0,1.0
2022-08-25,52.23,52.24,51.17,51.17,264633,47.0207376011018,47.0297402313145,46.0664587985522,46.0664587985522,293950.760774032,0.0,1.0
2022-08-26,51.43,52.63,51.38,52.49,315157,46.3005271840832,47.3808428096111,46.2555140330196,47.2548059866329,350072.137311906,0.0,1.0
2022-08-29,50.48,51.05,50.46,50.97,260430,45.4452773138736,45.9584272359994,45.4272720534482,45.8864061942975,289282.125163457,0.0,1.0
2022-08-30,50.69,50.93,50.26,50.93,258653,45.634332548341,45.8503956734466,45.2472194491935,45.8503956734466,287308.257573642,0.0,1.0
2022-08-31,50.68,50.975,50.315,50.53,325072,45.6253299181283,45.8909075094039,45.2967339153635,45.4902904649373,361085.58534399,0.0,1.0
2022-09-01,49.99,50.665,49.8,50.5,360920,45.0041484334497,45.6118259728092,44.8330984594078,45.4632825742991,400905.059378701,0.0,1.0
2022-09-02,49.41,50.76,49.09,50.64,325693,44.4819958811112,45.6973509598301,44.1939117143038,45.5893193972773,361775.383753261,0.0,1.0
2022-09-06,48.53,49.86,48.18,49.86,300939,43.6897644223908,44.8871142406842,43.3746723649451,44.8871142406842,334278.975020411,0.0,1.0
2022-09-07,49.7,49.71,48.38,48.38,301626,44.7430721572805,44.7520747874932,43.5547249691998,43.5547249691998,335042.085337914,0.0,1.0
2022-09-08,50.82,50.89,48.88,49.03,370420,45.7513667411065,45.8143851525957,44.0048564798364,44.1398959330274,411457.531018115,0.0,1.0
2022-09-09,51.49,51.535,50.92,50.92,250669,46.3545429653596,46.3950548013169,45.8413930432339,45.8413930432339,278439.73825058,0.0,1.0
2022-09-12,51.49,51.98,51.285,51.48,232165,46.3545429653596,46.7956718457835,46.1699890459986,46.3455403351469,257885.745069977,0.0,1.0
2022-09-13,50.2,50.91,49.98,50.4,297427,45.1932036679171,45.8323904130211,44.995145803237,45.3732562721718,330377.892873292,0.0,1.0
2022-09-14,51.02,51.06,49.95,50.74,378091,45.9314193453612,45.9674298662121,44.9681379125988,45.6793456994047,419978.37417032,0.0,1.0
2022-09-15,51.21,51.88,50.92,50.92,301604,46.1024693194031,46.7056455436562,45.8413930432339,45.8413930432339,335017.64803517,0.0,1.0
2022-09-16,51.04,51.26,50.11,50.66,1228518,45.9494246057866,46.1474824704668,45.1121799960025,45.6073246577028,1364621.1951064,0.0,1.0
2022-09-19,51.99,52.21,50.54,50.54,355742,46.8046744759962,47.0027323406763,45.49929309515,45.49929309515,395153.406941975,0.0,1.0
2022-09-20,52.35,52.5,51.52,51.58,504361,47.1287691636546,47.2638086168456,46.3815508559978,46.4355666372742,560237.384055471,0.0,1.0
2022-09-21,51.54,52.88,51.505,52.74,480911,46.3995561164233,47.6059085649294,46.3680469106787,47.4798717419512,534189.440903441,0.0,1.0
2022-09-22,50.93,51.95,50.54,51.44,332448,45.8503956734466,46.7686639551453,45.49929309515,46.3095298142959,369278.746482129,0.0,1.0
2022-09-23,50.43,50.625,49.68,50.54,387056,45.40026416281,45.5758154519582,44.725066896855,45.49929309515,429936.575038463,0.0,1.0
2022-09-26,50.64,51.19,50.41,50.44,372966,45.5893193972773,46.0844640589776,45.3822589023845,45.4092667930227,414285.593417479,0.0,1.0
2022-09-27,49.91,51.44,49.46,50.9,357588,44.9321273917479,46.3095298142959,44.5270090321749,45.8233877828084,397203.918799486,0.0,1.0
2022-09-28,50.79,51.26,49.85,50.3,359549,45.7243588504683,46.1474824704668,44.8781116104715,45.2832299700444,399382.17110316,0.0,1.0
2022-09-29,49.45,50.44,48.94,50.18,359234,44.5180064019622,45.4092667930227,44.0588722611128,45.1751984074916,399032.273359326,0.0,1.0
2022-09-30,49.13,50.56,49.03,49.75,414041,44.2299222351547,45.5172983555755,44.1398959330274,44.7880853083442,459911.148426844,0.0,1.0
2022-10-03,50.06,50.27,48.995,49.63,307504,45.0671668449389,45.2562220794062,44.1083867272828,44.6800537457914,341571.28831649,0.0,1.0
2022-10-04,51.71,51.8,50.53,50.53,296345,46.5526008300397,46.6336245019543,45.4902904649373,45.4902904649373,329176.021892887,0.0,1.0
2022-10-05,51.6,51.84,50.97,50.98,236320,46.4535718976997,46.6696350228052,45.8864061942975,45.8954088245102,262501.06292911,0.0,1.0
2022-10-06,51.82,51.91,51.105,51.29,242028,46.6516297623798,46.7326534342944,46.0079417021694,46.174490361105,268841.432204666,0.0,1.0
2022-10-07,49.77,51.36,49.41,50.94,294912,45.1031773657898,46.5440865884461,44.7769337682072,46.1634690579331,325426.524188358,0.33,1.0
2022-10-10,49.98,50.56,49.59,50.24,284096,45.2934861310463,45.8191008160404,44.9400555669985,45.5291065070781,313491.393418429,0.0,1.0
2022-10-11,50.1,50.58,49.55,49.88,451479,45.4022339969071,45.8372254603506,44.9038062783782,45.2028629094956,498193.500820705,0.0,1.0
2022-10-12,50.28,50.92,49.5,50.1,304917,45.5653557956984,46.145344413623,44.8584946676029,45.4022339969071,336466.740844529,0.0,1.0
2022-10-13,52.59,52.75,49.33,49.72,341827,47.6587522135199,47.803749368001,44.7044351909666,45.0578657550144,377195.815984883,0.0,1.0
2022-10-14,51.74,53.79,51.64,52.98,276347,46.8884548303388,48.7462308721284,46.7978316087881,48.0121827775677,304940.604925809,0.0,1.0
2022-10-17,53.39,53.5699,52.41,52.73,360375,48.3837379859256,48.5467691614953,47.4956304147286,47.7856247236909,397662.976258611,0.0,1.0
2022-10-18,53.62,54.7705,53.0,54.23,365467,48.5921713954922,49.6347915594332,48.0303074218778,49.1449730469516,403281.84514549,0.0,1.0
2022-10-19,52.71,53.695,52.04,53.06,410510,47.7675000793807,48.6601388116553,47.160324494991,48.0846813548082,452985.441231835,0.0,1.0
2022-10-20,51.09,52.87,50.565,52.8,354562,46.2994038902592,47.9124972338619,45.8236319771179,47.8490609787764,391248.505551733,0.0,1.0
2022-10-21,52.55,53.45,50.38,52.58,522184,47.6225029248996,48.438111918856,45.6559790172491,47.6496898913648,576214.342267434,0.0,1.0
2022-10-24,51.66,53.0,51.61,52.54,357168,46.8159562530982,48.0303074218778,46.7706446423229,47.6134406027445,394124.148191012,0.0,1.0
2022-10-25,52.35,52.91,51.41,51.41,339174,47.4412564817982,47.9487465224822,46.5893981992215,46.5893981992215,374268.310258864,0.0,1.0
2022-10-26,53.34,53.99,52.43,53.08,351341,48.3384263751502,48.9274773152299,47.5137550590387,48.1028059991184,387694.228905104,0.0,1.0
2022-10-27,54.63,55.32,53.61,53.94,333517,49.5074659331544,50.1327661618543,48.5831090733371,48.8821657044545,368025.980861168,0.0,1.0
2022-10-28,56.55,56.65,54.76,54.76,378230,51.2474317869281,51.3380550084788,49.6252761211703,49.6252761211703,417365.431870398,0.0,1.0
2022-10-31,57.28,57.44,56.25,56.28,386617,51.9089813042483,52.0539784587294,50.975562122276,51.0027490887412,426620.234178774,0.0,1.0
2022-11-01,57.0,57.55,56.7,57.37,282189,51.6552362839063,52.1536640024352,51.3833666192542,51.9905422036439,311387.076260677,0.0,1.0
2022-11-02,55.81,57.5,55.695,56.76,326415,50.5768199474528,52.1083523916599,50.4726032426695,51.4377405521846,360189.13741368,0.0,1.0
2022-11-03,55.84,55.99,54.7701,55.39,243986,50.604006913918,50.7399417462441,49.634429066547,50.1962024169398,269231.214499989,0.0,1.0
2022-11-04,57.73,57.78,56.23,56.23,293425,52.3167858012265,52.3620974120019,50.9574374779658,50.9574374779658,323785.664401479,0.0,1.0
2022-11-07,58.05,58.52,57.54,58.34,243494,52.6067801101888,53.0327092514772,52.1446016802802,52.8695874526859,268688.307294108,0.0,1.0
2022-11-08,57.62,58.58,57.07,58.0,276867,52.2171002575207,53.0870831844076,51.7186725389918,52.5614684994134,305514.409289748,0.0,1.0
2022-11-09,56.8,57.5859,56.57,57.25,253067,51.4739898408049,52.1861977389719,51.2655564312383,51.8817943377831,279251.824940237,0.0,1.0
2022-11-10,59.49,59.61,58.07,58.56,479485,53.9117545005191,54.0205023663799,52.6249047544989,53.0689585400974,529097.279698537,0.0,1.0
2022-11-11,57.58,59.7,57.45,59.45,335409,52.1808509689005,54.1020632657756,52.0630407808845,53.8755052118988,370113.74596996,0.0,1.0
2022-11-14,57.35,58.165,57.27,57.69,279899,51.9724175593338,52.7109968149721,51.8999189820932,52.2805365126062,308860.130119484,0.0,1.0
2022-11-15,57.43,58.27,57.03,57.98,409833,52.0449161365744,52.8061511976004,51.6824232503715,52.5433438551033,452238.392088784,0.0,1.0
2022-11-16,56.67,57.435,56.17,57.38,281711,51.356179652789,52.0494472976519,50.9030635450354,51.999604525799,310859.617633825,0.0,1.0
2022-11-17,56.2,56.38,55.71,56.34,282371,50.9302505115006,51.0933723102919,50.4861967259021,51.0571230216716,311587.907788055,0.0,1.0
2022-11-18,57.3,58.03,56.54,57.24,455118,51.9271059485584,52.5886554658787,51.238369464773,51.872732015628,502209.027898347,0.0,1.0
2022-11-21,57.35,57.71,57.0,57.4,202158,51.9724175593338,52.2986611569164,51.6552362839063,52.0177291701092,223075.274240689,0.0,1.0
2022-11-22,57.77,58.09,57.32,57.82,193116,52.3530350898468,52.6430293988091,51.9452305928686,52.3983467006222,213097.699127736,0.0,1.0
2022-11-23,57.44,57.97,57.115,57.39,200286,52.0539784587294,52.5342815329482,51.7594529886896,52.0086668479541,221009.578530509,0.0,1.0
2022-11-25,58.34,58.46,57.65,57.78,90319,52.8695874526859,52.9783353185467,52.2442872239859,52.3620974120019,99664.3006665321,0.0,1.0
2022-11-28,56.72,58.07,56.4,58.07,246055,51.4014912635643,52.6249047544989,51.111496954602,52.6249047544989,271514.293786508,0.0,1.0
2022-11-29,56.58,57.0,56.4,56.72,187506,51.2746187533933,51.6552362839063,51.111496954602,51.4014912635643,206907.23281678,0.0,1.0
2022-11-30,57.9,58.14,55.455,56.55,629794,52.4708452778627,52.6883410095844,50.2551075109478,51.2474317869281,694958.741504866,0.0,1.0
2022-12-01,57.97,58.44,57.41,57.95,265530,52.5342815329482,52.9602106742366,52.0267914922642,52.5161568886381,293004.37068595,0.0,1.0
2022-12-02,58.62,58.84,57.38,57.38,231148,53.1233324730279,53.3227035604394,51.999604525799,51.999604525799,255064.867530282,0.0,1.0
2022-12-05,55.72,58.0543,54.99,57.56,335714,50.7943156791745,52.9222620375718,50.1288481550217,52.471658479779,368269.240955034,0.33,1.0
2022-12-06,54.83,56.28,54.45,55.78,318346,49.9829922593169,51.3048113141411,49.6365845070182,50.8490116400638,349217.011447456,0.0,1.0
2022-12-07,54.66,55.44,54.23,54.66,202629,49.8280203701307,50.5390678616912,49.4360326504242,49.8280203701307,222278.570525738,0.0,1.0
2022-12-08,54.96,55.3772,54.58,54.97,225355,50.101500174577,50.4818194226271,49.7550924222783,50.1106161680586,247208.382121156,0.0,1.0
2022-12-09,54.05,54.9286,53.81,54.37,316438,49.2719447677563,50.072875955045,49.0531609241992,49.5636565591658,347123.986695012,0.0,1.0
2022-12-12,54.09,54.76,53.56,54.33,324432,49.3084087416825,49.9191803049461,48.8252610871606,49.5271925852396,355893.189981722,0.0,1.0
2022-12-13,53.06,55.76,52.84,55.05,429868,48.3694614130833,50.8307796531007,48.1689095564893,50.1835441159109,471553.650043962,0.0,1.0
2022-12-14,51.41,53.215,51.386,52.96,392956,46.8653224886282,48.5107593120473,46.8434441042725,48.2783014782678,431062.177474655,0.0,1.0
2022-12-15,50.06,51.24,49.947,50.97,394554,45.6346633686195,46.7103505994419,45.531652642278,46.4642187754402,432815.140553485,0.0,1.0
2022-12-16,49.27,50.205,49.205,49.48,1513820,44.9144998835773,45.7668452741019,44.8552459259473,45.1059357466898,1660619.87984579,0.0,1.0
2022-12-19,49.43,49.92,49.05,49.05,325745,45.0603557792821,45.5070394598778,44.7139480269833,44.7139480269833,357333.515715453,0.0,1.0
2022-12-20,50.24,50.56,49.51,49.79,299985,45.7987512512873,46.0904630426968,45.1332837271344,45.3885315446177,329075.487611169,0.0,1.0
2022-12-21,50.81,51.52,50.16,50.25,468976,46.3183628797354,46.9655984169252,45.7258233034349,45.8078672447689,514454.075630234,0.0,1.0
2022-12-22,49.79,50.54,48.635,50.39,453282,45.3885315446177,46.0722310557337,44.3356342974992,45.9354911535105,497238.179160178,0.0,1.0
2022-12-23,49.33,50.1,49.25,49.52,314918,44.9691958444666,45.6711273425457,44.8962678966142,45.142399720616,345456.587521156,0.0,1.0
2022-12-27,49.29,49.745,49.1,49.58,235851,44.9327318705404,45.3475095739508,44.7595279943911,45.1970956815053,258722.212205883,0.0,1.0
2022-12-28,48.95,49.6672,48.94,49.43,247037,44.6227880921679,45.2765871446643,44.6136720986863,45.0603557792821,270992.953757689,0.0,1.0
2022-12-29,50.03,50.14,48.97,49.3,295911,45.6073153881748,45.7075913164718,44.641020079131,44.941847864022,324606.419035981,0.0,1.0
2022-12-30,49.42,50.065,49.16,49.8,310369,45.0512397858005,45.6392213653602,44.8142239552803,45.3976475380993,340466.456704138,0.0,1.0
2023-01-03,49.1,49.91,48.65,49.86,272649,44.7595279943911,45.4979234663963,44.3493082877215,45.4523434989886,299088.62983715,0.0,1.0
2023-01-04,48.79,49.83,48.51,49.73,249554,44.4769321964631,45.4249955185439,44.2216843789798,45.3338355837285,273754.035152817,0.0,1.0
2023-01-05,47.68,48.57,47.58,48.57,345492,43.4650569200115,44.2763803398691,43.3738969851961,44.2763803398691,378995.444324743,0.0,1.0
2023-01-06,49.43,49.515,47.965,48.15,274121,45.0603557792821,45.1378417238752,43.7248627342356,43.8935086136442,300703.374300252,0.0,1.0
2023-01-09,48.29,49.7194,48.16,49.25,315898,44.0211325223858,45.324172630638,43.9026246071257,44.8962678966142,346531.621199037,0.0,1.0
2023-01-10,48.58,49.05,47.89,48.19,262642,44.2854963333507,44.7139480269833,43.656492783124,43.9299725875704,288111.219618223,0.0,1.0
2023-01-11,48.61,48.825,48.22,48.8,402923,44.3128443137953,44.5088381736485,43.957320568015,44.4860481899447,441995.708767955,0.0,1.0
2023-01-12,49.81,49.88,48.55,48.92,334352,45.4067635315808,45.4705754859516,44.258148352906,44.5954401117232,366775.163537409,0.0,1.0
2023-01-13,49.76,50.03,48.87,49.44,255241,45.3611835641731,45.6073153881748,44.5498601443155,45.0694717727636,279992.521403945,0.0,1.0
2023-01-17,49.3,49.94,49.05,49.94,218206,44.941847864022,45.5252714468409,44.7139480269833,45.5252714468409,239366.121138332,0.0,1.0
2023-01-18,46.36,49.0,46.29,49.0,545186,42.2617457804474,44.6683680595756,42.1979338260766,44.6683680595756,598054.398682544,0.0,1.0
2023-01-19,45.47,46.23,45.07,46.23,446473,41.4504223605898,42.1432378651873,41.085782621328,42.1432378651873,489768.889045191,0.0,1.0
2023-01-20,46.8,46.835,45.52,45.96,487162,42.6628494936355,42.6947554708209,41.4960023279976,41.8971060411856,534403.629166899,0.0,1.0
2023-01-23,46.8,47.31,46.34,46.81,300787,42.6628494936355,43.1277651611943,42.2435137934844,42.671965487117,329955.260070005,0.0,1.0
2023-01-24,46.24,47.01,45.925,47.01,435582,42.1523538586689,42.8542853567479,41.8652000640002,42.8542853567479,477821.754569889,0.0,1.0
2023-01-25,46.56,46.68,45.825,45.98,334209,42.4440656500784,42.5534575718569,41.7740401291847,41.9153380281487,366618.296378289,0.0,1.0
2023-01-26,45.64,47.0,45.57,46.99,780598,41.6053942497761,42.8451693632664,41.5415822954053,42.8360533697848,856295.039679662,0.0,1.0
2023-01-27,45.41,46.52,44.67,45.73,992239,41.3957263997006,42.4076016761522,40.7211428820662,41.68743819111,1088459.53214934,0.0,1.0
2023-01-30,44.49,45.79,44.38,45.07,665431,40.5570549993983,41.7421341519993,40.4567790711013,41.085782621328,729959.933985326,0.0,1.0
2023-01-31,45.59,45.6,44.32,44.44,716872,41.5598142823684,41.5689302758499,40.4020831102121,40.5114750319906,786389.329315779,0.0,1.0
2023-02-01,46.23,46.99,44.855,45.27,520373,42.1432378651873,42.8360533697848,40.8897887614748,41.2681024909589,570835.204142497,0.0,1.0
2023-02-02,48.18,48.2,45.87,46.09,628001,43.9208565940888,43.9390885810519,41.8150620998517,42.0156139564457,688900.229329139,0.0,1.0
2023-02-03,48.04,48.65,47.74,47.8,506650,43.7932326853472,44.3493082877215,43.5197528809008,43.5744488417901,555781.441732749,0.0,1.0
2023-02-06,47.64,48.25,47.35,47.87,282545,43.4285929460853,43.9846685484596,43.1642291351205,43.6382607961609,309944.276037461,0.0,1.0
2023-02-07,47.77,48.1,46.96,47.11,365455,43.5471008613454,43.8479286462365,42.8087053893402,42.9454452915634,400894.319132423,0.0,1.0
2023-02-08,47.16,47.665,46.81,47.18,347242,42.9910252589711,43.4513829297892,42.671965487117,43.0092572459342,380915.147320958,0.0,1.0
2023-02-09,46.58,47.5,46.515,47.5,264762,42.4622976370415,43.3009690373437,42.4030436794114,43.3009690373437,290436.802676494,0.0,1.0
2023-02-10,47.06,47.15,46.3,46.42,299790,42.8998653241557,42.9819092654896,42.2070498195582,42.3164417413367,328861.577848733,0.0,1.0
2023-02-13,47.32,47.4,46.83,47.11,269259,43.1368811546759,43.2098091025282,42.6901974740801,42.9454452915634,295369.890890197,0.0,1.0
2023-02-14,46.98,47.39,46.25,46.89,342544,42.8269373763033,43.2006931090467,42.1614698521504,42.7448934349694,375761.567505976,0.0,1.0
2023-02-15,47.46,47.66,46.54,46.66,305315,43.2645050634175,43.4468249330484,42.4258336631153,42.5352255848938,334922.354451069,0.0,1.0
2023-02-16,46.96,47.22,46.62,46.75,385292,42.8087053893402,43.0457212198604,42.4987616109676,42.6172695262277,422654.975324375,0.0,1.0
2023-02-17,47.15,47.46,46.78,47.14,737488,42.9819092654896,43.2645050634175,42.6446175066724,42.972793272008,809004.527584331,0.0,1.0
2023-02-21,47.24,47.64,46.79,47.64,618194,43.0639532068235,43.4285929460853,42.6537335001539,43.4285929460853,678142.21373835,0.0,1.0
2023-02-22,46.99,47.4,46.78,47.33,410910,42.8360533697848,43.2098091025282,42.6446175066724,43.1459971481574,450757.233242681,0.0,1.0
2023-02-23,47.44,47.46,46.72,47.19,321562,43.2462730764544,43.2645050634175,42.5899215457831,43.0183732394158,352744.877067929,0.0,1.0
2023-02-24,47.47,47.47,46.67,46.9,354181,43.2736210568991,43.2736210568991,42.5443415783754,42.7540094284509,388527.043944235,0.0,1.0
2023-02-27,47.4,47.83,47.22,47.5,290671,43.2098091025282,43.6017968222347,43.0457212198604,43.3009690373437,318858.279778743,0.0,1.0
2023-02-28,47.38,47.77,47.32,47.5,498855,43.1915771155651,43.5471008613454,43.1368811546759,43.3009690373437,547230.536101038,0.0,1.0
2023-03-01,47.12,47.48,46.68,47.12,633985,42.9545612850449,43.2827370503806,42.5534575718569,42.9545612850449,695464.516603054,0.0,1.0
2023-03-02,46.16,46.7673,45.6,46.66,607493,42.0794259108165,42.6330401949508,41.5689302758499,42.5352255848938,666403.504159781,0.0,1.0
2023-03-03,46.46,46.54,45.86,46.54,320223,42.3529057152629,42.4258336631153,41.8059461063701,42.4258336631153,351276.030032539,0.0,1.0
2023-03-06,45.89,46.88,45.87,46.46,546616,41.8332940868148,42.7357774414878,41.8150620998517,42.3529057152629,599623.070273736,0.0,1.0
2023-03-07,44.62,45.85,44.27,45.56,440960,40.6755629146584,41.7968301128886,40.3565031428043,41.5324663019238,483721.276120543,0.0,1.0
2023-03-08,44.8,44.83,44.25,44.66,348726,40.8396507973263,40.8669987777709,40.3382711558412,40.7120268885846,382543.055461748,0.0,1.0
2023-03-09,41.61,44.61,41.53,44.31,770371,37.9316488767131,40.6664469211769,37.8587209288607,40.3929671167305,845076.295369781,0.0,1.0
2023-03-10,40.89,41.0,38.57,39.98,1449051,37.2752973460418,37.3755732743388,35.1603868583231,36.4457419392211,1589570.02649616,0.0,1.0
2023-03-13,39.62,40.99,37.07,38.81,2679104,36.1175661738854,37.3664572808572,33.7929878360912,35.3791707018802,2938905.12912657,0.0,1.0
2023-03-14,41.38,42.57,41.0501,41.76,1848878,37.7219810266375,38.8067842509415,37.4212444016813,38.0683887789363,2028169.50642053,0.0,1.0
2023-03-15,40.87,41.57,39.595,39.69,1132676,37.2570653590787,37.8951849027869,36.0947761901815,36.1813781282562,1242515.14910902,0.0,1.0
2023-03-16,43.62,43.82,40.18,40.31,1393432,39.7639635665038,39.9462834361347,36.628061808852,36.7465697241121,1528557.47738389,0.0,1.0
2023-03-17,41.26,43.19,41.09,43.16,1787900,37.612589104859,39.3719758467973,37.4576172156727,39.3446278663527,1961278.27824727,0.0,1.0
2023-03-20,41.8,43.4499,41.48,42.27,1055443,38.1048527528624,39.6089005173827,37.813140961453,38.5333044464951,1157792.62253378,0.0,1.0
2023-03-21,44.01,44.02,41.75,43.02,1379956,40.1194873122841,40.1286033057657,38.0592727854547,39.2170039576111,1513774.66733989,0.0,1.0
2023-03-22,42.66,44.42,42.58,43.67,1119901,38.8888281922754,40.4932430450275,38.815900244423,39.8095435339116,1228501.31723665,0.0,1.0
2023-03-23,41.67,43.38,41.24,43.06,662223,37.9863448376024,39.5451797229467,37.5943571178959,39.2534679315373,726440.844149977,0.0,1.0
2023-03-24,42.49,42.67,40.55,40.66,788796,38.7338563030891,38.897944185757,36.9653535676692,37.0656294959662,865288.025487074,0.0,1.0
2023-03-27,42.81,43.91,42.59,43.88,384021,39.0255680944986,40.0283273774687,38.8250162379046,40.000979397024,421260.722462552,0.0,1.0
2023-03-28,42.63,43.295,42.14,42.58,339378,38.8614802118308,39.4676937783536,38.414796531235,38.815900244423,372288.550542538,0.0,1.0
2023-03-29,42.76,43.22,42.2,43.22,448109,38.9799881270909,39.399323827242,38.4694924921243,39.399323827242,491563.537103366,0.0,1.0
2023-03-30,42.11,43.1,41.94,43.02,500571,38.3874485507904,39.2899319054634,38.2324766616041,39.2170039576111,549112.942010468,0.0,1.0
2023-03-31,42.01,42.4,41.46,42.27,816202,38.2962886159749,38.6518123617552,37.7949089744899,38.5333044464951,895351.67138094,0.0,1.0
2023-04-03,41.45,42.21,41.16,42.01,424279,37.7857929810083,38.4786084856058,37.5214291700435,38.2962886159749,465422.667160622,0.0,1.0
2023-04-04,39.19,41.56,38.92,41.56,803230,35.7255784541789,37.8860689093053,35.4794466301772,37.8860689093053,881121.735799855,0.0,1.0
2023-04-05,39.66,39.89,38.62,38.68,510504,36.1540301478116,36.3636979978872,35.2059668257308,35.2606627866201,560009.176216985,0.0,1.0
2023-04-06,40.24,40.25,39.52,39.96,449738,36.6827577697413,36.6918737632228,36.02640623907,36.427509952258,493350.506349557,0.0,1.0
2023-04-10,40.2,40.75,39.4949,39.59,349761,36.9471215807061,37.4526170252183,36.2990764208415,36.3864811786108,380554.468073702,0.33,1.0
2023-04-11,40.18,40.58,39.91,40.5,509785,36.9287399281784,37.2963729787327,36.6805876190542,37.2228463686218,554667.214203276,0.0,1.0
2023-04-12,39.0,40.57,38.99,40.57,565986,35.8442224290432,37.2871821524688,35.8350316027794,37.2871821524688,615816.232133264,0.0,1.0
2023-04-13,39.4,39.46,38.54,38.97,575373,36.2118554795975,36.2670004371807,35.4214444209058,35.8166499502517,626029.677290979,0.0,1.0
2023-04-14,37.67,40.0,37.385,40.0,672421,34.6218425359502,36.763305055429,34.3599039874303,36.763305055429,731621.924618774,0.0,1.0
2023-04-17,39.03,39.06,37.2,37.56,560734,35.8717949078348,35.8993673866264,34.1898737015489,34.5207434470478,610101.83840062,0.0,1.0
2023-04-18,37.5,39.32,37.27,39.32,355659,34.4655984894647,36.1383288694867,34.2542094853959,36.1383288694867,386971.736587626,0.0,1.0
2023-04-19,38.87,39.39,37.485,37.64,457660,35.7247416876131,36.2026646533337,34.4518122500689,34.5942700571587,497953.053252393,0.0,1.0
2023-04-20,38.33,38.7597,37.82,38.42,646709,35.2284370693648,35.6233668739227,34.7597049299081,35.3111545057395,703646.202674042,0.0,1.0
2023-04-21,35.45,36.81,34.49,36.81,1398433,32.5814791053739,33.8314314772585,31.6991597840436,33.8314314772585,1521553.07896453,0.0,1.0
2023-04-24,34.81,35.73,34.72,35.15,646775,31.9932662244871,32.8388222407619,31.9105487881123,32.3057543174582,703718.013410209,0.0,1.0
2023-04-25,32.78,34.63,32.54,34.63,811539,30.127528492924,31.8278313517376,29.9069486625915,31.8278313517376,882988.076046398,0.0,1.0
2023-04-26,32.7,33.47,32.23,32.76,780036,30.0540018828132,30.7616955051302,29.6220330484119,30.1091468403963,848711.50602365,0.0,1.0
2023-04-27,33.03,33.47,32.64,32.9,614319,30.3572991495205,30.7616955051302,29.99885692523,30.2378184080903,668404.539878855,0.0,1.0
2023-04-28,33.23,33.7,32.715,32.75,743323,30.5411156747976,30.9730845091989,30.067788122209,30.0999560141325,808766.240009459,0.0,1.0
2023-05-01,31.26,33.15,31.24,33.08,844753,28.7305229008177,30.4675890646868,28.71214124829,30.4032532808397,919126.285002228,0.0,1.0
2023-05-02,29.8,31.2127,29.05,31.1,1341762,27.3886622662946,28.6870502925897,26.6993502965053,28.583469680596,1459892.6815497,0.0,1.0
2023-05-03,29.46,30.86,29.3,29.9,837784,27.0761741733234,28.3628898502634,26.9291209531017,27.4805705289331,911543.724087759,0.0,1.0
2023-05-04,28.5,28.99,26.79,28.69,1788254,26.1938548519931,26.6442053389221,24.6222235608735,26.3684805510064,1945694.48780931,0.0,1.0
2023-05-05,29.13,29.79,28.4564,29.75,1317284,26.7728769066161,27.3794714400307,26.1537828494827,27.3427081349753,1433259.60276303,0.0,1.0
2023-05-08,28.54,29.91,28.47,29.91,778480,26.2306181570486,27.489761355197,26.1662823732016,27.489761355197,847018.513516415,0.0,1.0
2023-05-09,28.21,28.76,27.645,28.3,815959,25.9273208903413,26.4328163348534,25.4080392064333,26.010038326716,887797.21928674,0.0,1.0
2023-05-10,27.77,28.94,27.45,28.82,508897,25.5229245347316,26.5982512076029,25.2288180942881,26.4879612924366,553701.033389378,0.0,1.0
2023-05-11,27.28,27.46,26.85,27.34,695099,25.0725740478026,25.238008920552,24.6773685184567,25.1277190053857,756296.528782687,0.0,1.0
2023-05-12,27.49,27.69,26.77,27.58,864920,25.2655813993436,25.4493979246207,24.6038419083458,25.3482988357183,941068.817067385,0.0,1.0
2023-05-15,28.17,28.34,27.5,27.71,982310,25.8905575852858,26.0468016317714,25.2747722256074,25.4677795771484,1068794.00371533,0.0,1.0
2023-05-16,27.45,28.49,27.45,28.17,666810,25.2288180942881,26.1846640257293,25.2288180942881,25.8905575852858,725516.924003034,0.0,1.0
2023-05-17,29.42,29.51,27.7332,28.03,1203657,27.039410868268,27.1221283046427,25.4891022940806,25.7618860175918,1309628.71611811,0.0,1.0
2023-05-18,29.53,29.71,29.01,29.28,700966,27.1405099571704,27.3059448299199,26.6625869914499,26.910739300574,762680.068011444,0.0,1.0
2023-05-19,28.52,30.0441,28.04,29.84,1345200,26.2122365045208,27.6130103353953,25.7710768438557,27.42542557135,1463633.36807919,0.0,1.0
2023-05-22,30.15,30.16,28.21,28.85,518500,27.7103411855296,27.7195320117934,25.9273208903413,26.5155337712281,564149.495501826,0.0,1.0
2023-05-23,30.72,31.84,30.01,30.21,735667,28.2342182825694,29.2635908241215,27.5816696178356,27.7654861431127,800436.194613969,0.0,1.0
2023-05-24,29.55,30.4169,29.53,30.36,604485,27.1588916096981,27.9556443385119,27.1405099571704,27.9033485370706,657704.740189821,0.0,1.0
2023-05-25,29.23,29.675,28.73,29.39,427217,26.8647851692547,27.2737769379964,26.4052438560619,27.0118383894764,464829.807174164,0.0,1.0
2023-05-26,29.68,29.75,28.53,29.28,310173,27.2783723511283,27.3427081349753,26.2214273307847,26.910739300574,337481.082870372,0.0,1.0
2023-05-30,29.63,29.885,29.055,29.82,368789,27.232418219809,27.4667842895374,26.7039457096372,27.4070439188223,401257.720919235,0.0,1.0
2023-05-31,28.82,29.62,28.02,29.34,665152,26.4879612924366,27.2232273935451,25.752695191328,26.9658842581571,723712.951267175,0.0,1.0
2023-06-01,29.4,29.955,28.64,29.08,389391,27.0210292157403,27.5311200733844,26.3225264196871,26.7269227752969,423673.551018229,0.0,1.0
2023-06-02,32.71,32.865,29.62,30.0,1253755,30.063192709077,30.2056505161668,27.2232273935451,27.5724787915717,1364137.41703547,0.0,1.0
2023-06-05,32.0,32.56,31.26,31.88,1320609,29.4106440443432,29.9253303151192,28.7305229008177,29.3003541291769,1436877.34060785,0.0,1.0
2023-06-06,34.08,34.83,31.93,31.95,1106636,31.3223359072255,32.0116478770148,29.3463082604962,29.3646899130239,1204065.84590966,0.0,1.0
2023-06-07,35.19,35.64,34.11,34.38,1314091,32.3425176225136,32.7561048043872,31.349908386017,31.5980606951412,1429785.48639053,0.0,1.0
2023-06-08,34.59,35.0,33.55,35.0,761898,31.7910680466822,32.1678919235003,30.835222115241,32.1678919235003,828976.610074929,0.0,1.0
2023-06-09,34.46,34.75,34.08,34.33,649027,31.6715873052521,31.9381212669039,31.3223359072255,31.5521065638219,706168.282771579,0.0,1.0
2023-06-12,36.15,36.795,34.33,34.71,1837017,33.2248369438439,33.8176452378627,31.5521065638219,31.9013579618485,1998750.65338145,0.0,1.0
2023-06-13,36.31,36.908,35.69,36.0,1240474,33.3718901640656,33.9215015746443,32.8020589357065,33.0869745498861,1349687.13844385,0.0,1.0
2023-06-14,35.33,36.53,35.16,36.28,1082298,32.4711891902076,33.5740883418705,32.3149451437221,33.3443176852741,1177585.09292697,0.0,1.0
2023-06-15,36.16,36.29,34.94,34.94,603455,33.2340277701078,33.3535085115379,32.1127469659172,32.1127469659172,656584.057489016,0.0,1.0
2023-06-16,35.02,36.57,34.7801,36.57,2053683,32.1862735760281,33.6108516469259,31.9657856539581,33.6108516469259,2234492.24372358,0.0,1.0
2023-06-20,34.33,35.26,34.1,34.98,1118097,31.5521065638219,32.4068534063606,31.3407175597532,32.1495102709726,1216535.88904938,0.0,1.0
2023-06-21,32.22,34.125,32.2,34.01,1188332,29.612842222148,31.3636946254128,29.5944605696203,31.2580001233785,1292954.48078819,0.0,1.0
2023-06-22,31.34,32.21,31.23,32.21,1005584,28.8040495109286,29.6036513958842,28.7029504220262,29.6036513958842,1094117.08058767,0.0,1.0
2023-06-23,30.66,31.185,30.36,30.83,1563554,28.1790733249863,28.6615917038388,27.9033485370706,28.3353173714719,1701211.57240089,0.0,1.0
2023-06-26,31.04,31.73,30.79,30.86,571460,28.5283247230129,29.162491735219,28.2985540664164,28.3628898502634,621772.17106938,0.0,1.0
2023-06-27,31.27,31.86,30.76,31.12,505329,28.7397137270816,29.2819724766492,28.2709815876249,28.6018513331237,549818.901470477,0.0,1.0
2023-06-28,30.86,31.05,30.43,31.05,371297,28.3628898502634,28.5375155492767,27.9676843209176,28.5375155492767,403986.52889362,0.0,1.0
2023-06-29,31.53,31.89,30.93,31.06,852659,28.9786752099419,29.3095449554407,28.4272256341104,28.5467063755406,927728.340761989,0.0,1.0
2023-06-30,31.17,32.01,31.15,32.01,656252,28.647805464443,29.419834870607,28.6294238119153,29.419834870607,714029.382299065,0.0,1.0
2023-07-03,31.83,31.89,31.11,31.11,377864,29.2543999978576,29.3095449554407,28.5926605068599,28.5926605068599,411131.697142338,0.0,1.0
2023-07-05,31.15,31.77,30.8325,31.47,608020,28.6294238119153,29.1992550402745,28.3376150780378,28.9235302523587,661550.966740638,0.0,1.0
2023-07-06,29.98,30.94,29.32,30.66,668272,27.554097139044,28.4364164603743,26.9475026056294,28.1790733249863,727107.640613301,0.0,1.0
2023-07-07,30.38,30.74,30.06,30.26,680164,27.9217301895983,28.2525999350972,27.6276237491549,27.811440274432,740046.629621031,0.0,1.0
2023-07-10,30.06,30.87,29.865,29.9,655389,27.9309210158622,28.683550624074,27.7497324064778,27.7822534389314,705347.071398456,0.33,1.0
2023-07-11,30.22,30.48,29.8774,30.28,528186,28.0795885927929,28.3211734053053,27.76125414369,28.1353389341419,568447.819926281,0.0,1.0
2023-07-12,31.36,31.52,30.66,30.97,651206,29.1388450784244,29.2875126553551,28.4884244293524,28.7764678596557,700845.215554585,0.0,1.0
2023-07-13,32.21,32.45,31.27,31.41,722020,29.9286415808689,30.151642946265,29.0552195664009,29.1853036962152,777057.125601917,0.0,1.0
2023-07-14,31.9,32.43,31.585,32.43,898735,29.6405981505656,30.1330594991487,29.3479088584832,30.1330594991487,967242.508210076,0.0,1.0
2023-07-17,32.6,32.79,31.72,31.75,529176,30.2910187996376,30.4675615472428,29.4733471265185,29.5012222971931,569513.284254618,0.0,1.0
2023-07-18,34.15,34.4199,32.58,32.58,1223260,31.7312359511541,31.9820195699891,30.2724353525213,30.2724353525213,1316504.94371873,0.0,1.0
2023-07-19,35.28,35.32,34.0,34.16,884277,32.7812007132274,32.8183676074601,31.5918600977815,31.7405276747123,951682.424109978,0.0,1.0
2023-07-20,35.07,35.81,34.35,35.64,1136169,32.5860745185058,33.2736620618105,31.9170704223175,33.1157027613216,1222775.29339631,0.0,1.0
2023-07-21,32.25,36.45,32.0,36.45,1484074,29.9658084751016,33.8683323695335,29.7335153861473,33.8683323695335,1597199.90667923,0.0,1.0
2023-07-24,33.36,33.395,30.95,30.95,997012,30.9971897900586,31.0297108225122,28.7578844125394,28.7578844125394,1073010.82921611,0.0,1.0
2023-07-25,32.59,33.76,32.36,33.54,1037907,30.2817270760794,31.3688587323854,30.0680174342415,31.1644408141057,1117023.11578919,0.0,1.0
2023-07-26,33.6,33.87,32.4,33.02,764140,31.2201911554547,31.4710676915253,30.1051843284742,30.6812711890808,822387.789752982,0.0,1.0
2023-07-27,32.88,33.93,32.74,33.83,634012,30.5511870592664,31.5268180328743,30.421102929452,31.4339007972926,682340.575492538,0.0,1.0
2023-07-28,33.13,33.6,33.01,33.22,568662,30.7834801482207,31.2201911554547,30.6719794655226,30.8671056602442,612009.167556351,0.0,1.0
2023-07-31,32.7,33.385,32.55,33.23,640713,30.3839360352193,31.020419098954,30.2445601818467,30.8763973838024,689552.369900807,0.0,1.0
2023-08-01,32.52,32.67,31.71,32.67,560043,30.2166850111722,30.3560608645448,29.4640554029604,30.3560608645448,602733.170540254,0.0,1.0
2023-08-02,33.47,33.48,31.88,31.88,597434,31.0993987491985,31.1086904727566,29.6220147034493,29.6220147034493,642974.35912697,0.0,1.0
2023-08-03,33.32,33.54,32.565,33.28,535105,30.9600228958259,31.1644408141057,30.258497767184,30.9228560015932,575894.231732104,0.0,1.0
2023-08-04,33.36,33.7099,32.95,33.25,587601,30.9971897900586,31.322307197359,30.6162291241736,30.8949808309187,632391.823025417,0.0,1.0
2023-08-07,33.97,34.03,32.73,33.36,537508,31.563984927107,31.6197352684561,30.4118112058938,30.9971897900586,578480.404238158,0.0,1.0
2023-08-08,33.71,33.805,32.26,33.05,803271,31.3224001145946,31.4106714883972,29.9751001986598,30.7091463597553,864501.612613746,0.0,1.0
2023-08-09,33.51,33.7,32.99,33.36,442646,31.1365656434312,31.3131083910364,30.6533960184063,30.9971897900586,476387.397051585,0.0,1.0
2023-08-10,33.34,34.25,33.1,34.03,498189,30.9786063429423,31.8241531867358,30.7556049775462,31.6197352684561,536164.250777669,0.0,1.0
2023-08-11,32.99,33.55,32.98,33.25,340985,30.6533960184063,31.1737325376638,30.6441042948481,30.8949808309187,366977.125250504,0.0,1.0
2023-08-14,32.66,33.04,32.21,32.5,287481,30.3467691409866,30.6998546361971,29.9286415808689,30.1981015640559,309394.697550157,0.0,1.0
2023-08-15,31.14,32.1,31.0,32.1,464140,28.9344271601446,29.826432621729,28.8043430303302,29.826432621729,499519.811469037,0.0,1.0
2023-08-16,30.66,31.4399,30.61,31.06,428330,28.4884244293524,29.2130859496542,28.4419658115616,28.8600933716793,460980.137127876,0.0,1.0
2023-08-17,30.63,30.86,30.3,30.78,324733,28.4605492586779,28.6742589005158,28.1539223812583,28.5999251120505,349486.290640269,0.0,1.0
2023-08-18,31.05,31.15,30.1,30.29,680082,28.8508016481211,28.9437188837028,27.9680879100948,28.1446306577001,731922.334691009,0.0,1.0
2023-08-21,30.53,31.26,30.335,31.19,368745,28.3676320230962,29.0459278428427,28.1864434137119,28.9808857779355,396853.175507712,0.0,1.0
2023-08-22,29.33,30.91,29.32,30.47,484082,27.2526251961157,28.7207175183067,27.2433334725575,28.3118816817472,520981.922212164,0.0,1.0
2023-08-23,29.86,30.03,29.17,29.32,352700,27.7450865446987,27.9030458451876,27.1039576191849,27.2433334725575,379585.119802493,0.0,1.0
2023-08-24,29.92,30.35,29.61,29.61,322939,27.8008368860478,28.2003809990491,27.5127934557445,27.5127934557445,347555.540130131,0.0,1.0
2023-08-25,29.86,30.205,29.26,30.17,400610,27.7450865446987,28.0656510074556,27.1875831312085,28.033129975002,431147.13593444,0.0,1.0
2023-08-28,30.73,30.98,30.09,30.09,423665,28.5534664942596,28.7857595832139,27.9587961865367,27.9587961865367,455959.540065561,0.0,1.0
2023-08-29,31.02,31.38,30.48,30.71,312636,28.8229264774466,29.1574285255407,28.3211734053053,28.5348830471433,336467.177529266,0.0,1.0
2023-08-30,30.35,30.98,30.275,30.85,437783,28.2003809990491,28.7857595832139,28.1306930723628,28.6649671769577,471153.707123603,0.0,1.0
2023-08-31,30.21,30.585,29.93,30.3,574454,28.0702968692347,28.4187365026661,27.8101286096059,28.1539223812583,618242.671990421,0.0,1.0
2023-09-01,31.33,31.62,30.6,30.6,381450,29.1109699077499,29.3804298909368,28.4326740880034,28.4326740880034,410526.634388037,0.0,1.0
2023-09-05,30.61,31.38,30.5,30.97,562946,28.4419658115616,29.1574285255407,28.3397568524217,28.7764678596557,605857.456343447,0.0,1.0
2023-09-06,29.11,30.9,29.06,30.58,481946,27.0482072778359,28.7114257947485,27.001748660045,28.414090640887,518683.102206783,0.0,1.0
2023-09-07,28.57,29.28,28.33,28.95,627114,26.5464542056947,27.2061665783248,26.3234528402986,26.8995397009052,674916.764445195,0.0,1.0
2023-09-08,28.67,28.9,28.115,28.6,485969,26.6393714412764,26.8530810831143,26.1236807837979,26.5743293763692,523012.76179557,0.0,1.0
2023-09-11,28.68,29.3699,28.56,28.95,509725,26.6486631648346,27.2896991731128,26.5371624821365,26.8995397009052,548579.600769281,0.0,1.0
2023-09-12,29.21,29.51,28.82,28.82,397151,27.1411245134176,27.4198762201627,26.7787472946489,26.7787472946489,427424.468144825,0.0,1.0
2023-09-13,28.51,29.24,28.29,29.23,465205,26.4907038643456,27.1689996840921,26.2862859460659,27.159707960534,500665.992791945,0.0,1.0
2023-09-14,29.06,29.49,28.89,28.89,364623,27.001748660045,27.4012927730464,26.8437893595561,26.8437893595561,392416.969486092,0.0,1.0
2023-09-15,28.79,29.05,28.633,28.71,1552471,26.7508721239744,26.9924569364869,26.6049920641111,26.6765383355091,1670810.57704819,0.0,1.0
2023-09-18,27.98,28.86,27.97,28.86,743441,25.9982425157626,26.8159141888816,25.9889507922044,26.8159141888816,800110.975477984,0.0,1.0
2023-09-19,27.58,28.33,27.44,28.05,892155,25.6265735734357,26.3234528402986,25.4964894436213,26.0632845806698,960160.937219715,0.0,1.0
2023-09-20,27.53,28.01,27.44,27.86,654266,25.5801149556449,26.0261176864371,25.4964894436213,25.8867418330645,704138.468933081,0.0,1.0
2023-09-21,28.06,28.32,26.835,27.34,837584,26.0725763042279,26.3141611167404,24.934340168352,25.4035722080396,901430.175743271,0.0,1.0
2023-09-22,28.08,28.27,27.69,28.04,918539,26.0911597513443,26.2677024989495,25.7287825325756,26.0539928571116,988556.099683192,0.0,1.0
2023-09-25,28.77,28.84,27.8001,27.92,476121,26.7322886768581,26.7973307417653,25.8310844089511,25.9424921744136,512414.082295102,0.0,1.0
2023-09-26,29.0,29.56,28.395,28.41,1139708,26.945998318696,27.4663348379536,26.3838490434267,26.3977866287639,1226584.05931347,0.0,1.0
2023-09-27,28.25,29.085,28.04,29.0,1025023,26.2491190518332,27.0249779689405,26.0539928571116,26.945998318696,1103157.01234848,0.0,1.0
2023-09-28,28.46,29.19,27.78,28.35,803833,26.4442452465548,27.1225410663013,25.8124080445992,26.3420362874149,865106.451959731,0.0,1.0
2023-09-29,28.5,29.29,28.43,28.75,824291,26.4814121407875,27.215458301883,26.4163700758803,26.7137052297417,887123.895625507,0.0,1.0
2023-10-02,28.76,28.99,28.4,28.5,948968,26.7229969532999,26.9367065951379,26.3884949052058,26.4814121407875,1021304.59872053,0.0,1.0
2023-10-03,28.19,28.84,27.96,28.61,790652,26.1933687104842,26.7973307417653,25.9796590686462,26.5836210999274,850920.709220528,0.0,1.0
2023-10-04,28.7,28.74,27.36,28.05,687590,26.6672466119509,26.7044135061836,25.422155655156,26.0632845806698,740002.643960862,0.0,1.0
2023-10-05,29.38,29.48,28.56,28.56,885810,27.2990838139065,27.3920010494882,26.5371624821365,26.5371624821365,953332.279479009,0.0,1.0
2023-10-06,29.66,30.06,28.55,28.7,768627,27.865878950955,28.2416831175221,26.8230223887311,26.9639489511938,818114.399338504,0.33,1.0
2023-10-09,30.25,30.34,29.21,29.21,603679,28.4201900966415,28.5047460341191,27.4430992635669,27.4430992635669,642546.361861175,0.0,1.0
2023-10-10,30.78,31.03,30.35,30.5,654031,28.918130617343,29.1530082214475,28.5141411382833,28.655067700746,696140.232796612,0.0,1.0
2023-10-11,30.96,31.555,30.55,30.94,681837,29.0872424922982,29.6462511900669,28.7020432215669,29.0684522839699,725736.498590043,0.0,1.0
2023-10-12,30.96,31.02,30.325,31.01,684999,29.0872424922982,29.1436131172833,28.4906533778729,29.1342180131191,729102.081285822,0.0,1.0
2023-10-13,29.74,31.46,29.74,31.46,766132,27.9410397842684,29.5569977005072,27.9410397842684,29.5569977005072,815458.760873619,0.0,1.0
2023-10-16,30.71,30.75,30.12,30.22,581672,28.8523648881938,28.8899453048505,28.2980537425072,28.392004784149,619122.459778314,0.0,1.0
2023-10-17,31.47,31.95,30.49,30.49,742540,29.5663928046714,30.0173578045519,28.6456725965818,28.6456725965818,790347.809906252,0.0,1.0
2023-10-18,30.31,31.195,30.24,30.83,687710,28.4765607216266,29.3080274401564,28.4107949924773,28.9651061381639,731987.626728027,0.0,1.0
2023-10-19,29.97,31.02,29.73,30.23,897042,28.1571271800445,29.1436131172833,27.9316446801042,28.4013998883132,954797.290508154,0.0,1.0
2023-10-20,29.74,31.98,29.45,30.7,1702984,27.9410397842684,30.0455431170445,27.6685817635072,28.8429697840296,1812629.18456297,0.0,1.0
2023-10-23,29.27,30.46,29.25,29.45,761653,27.499469888552,28.6174872840893,27.4806796802236,27.6685817635072,810691.384246676,0.0,1.0
2023-10-24,29.38,29.545,29.0,29.4,640588,27.6028160343579,27.7578352530669,27.2458020761191,27.6216062426863,681831.716610859,0.0,1.0
2023-10-25,29.52,29.78,28.6,28.88,539904,27.7343474926564,27.9786202009251,26.869997909552,27.133060826149,574665.26242307,0.0,1.0
2023-10-26,30.75,30.93,29.68,29.8,715145,28.8899453048505,29.0590571798057,27.8846691592833,27.9974104092535,761189.006000224,0.0,1.0
2023-10-27,30.1,30.67,29.6728,30.51,667209,28.2792635341788,28.814784471537,27.8779046842851,28.6644628049102,710166.687181487,0.0,1.0
2023-10-30,29.88,30.9,29.85,30.86,718681,28.0725712425669,29.0308718673131,28.0443859300744,28.9932914506564,764952.668369698,0.0,1.0
2023-10-31,30.19,30.25,29.61,30.0,664595,28.3638194716564,28.4201900966415,27.8189034301341,28.185312492537,707384.387002245,0.0,1.0
2023-11-01,29.87,30.455,29.35,30.07,455112,28.0631761384027,28.6127897320072,27.5746307218654,28.2510782216863,484414.001214823,0.0,1.0
2023-11-02,31.65,31.67,30.37,30.37,754647,29.7355046796266,29.7542948879549,28.5329313466117,28.5329313466117,803234.308861911,0.0,1.0
2023-11-03,32.78,33.585,32.63,32.63,887275,30.7971514501788,31.5534573353952,30.6562248877161,30.6562248877161,944401.45047347,0.0,1.0
2023-11-06,32.16,32.7,31.85,32.7,579065,30.2146549919997,30.7219906168654,29.9234067629102,30.7219906168654,616347.610288152,0.0,1.0
2023-11-07,31.9,32.13,31.36,32.1,643885,29.9703822837311,30.1864696795072,29.4630466588654,30.1582843670146,685340.991167461,0.0,1.0
2023-11-08,31.49,32.0,31.21,31.84,490527,29.5851830129997,30.0643333253728,29.3221200964027,29.914011658746,522109.166038038,0.0,1.0
2023-11-09,30.69,31.75,30.595,31.59,512089,28.8335746798654,29.8294557212684,28.7443211903057,29.6791340546415,545059.417172251,0.0,1.0
2023-11-10,30.7,30.9999,30.37,30.79,386264,28.8429697840296,29.1247289579133,28.5329313466117,28.9275257215072,411133.280962142,0.0,1.0
2023-11-13,31.24,31.33,30.1804,30.56,316435,29.3503054088952,29.4348613463728,28.3548001716588,28.7114383257311,336808.39985413,0.0,1.0
2023-11-14,33.98,34.67,32.485,32.72,723966,31.9245639498803,32.5728261372086,30.5199958773355,30.7407808251937,770577.938624976,0.0,1.0
2023-11-15,34.31,34.58,33.74,33.88,756313,32.2346023872982,32.488270199731,31.69908144994,31.8306129082385,805007.572862913,0.0,1.0
2023-11-16,33.58,34.22,33.12,34.22,547454,31.5487597833131,32.1500464498206,31.1165849917609,32.1500464498206,582701.362787753,0.0,1.0
2023-11-17,33.68,34.32,33.55,33.98,528582,31.6427108249549,32.2439974914624,31.5205744708206,31.9245639498803,562614.305028507,0.0,1.0
2023-11-20,33.72,34.0,33.24,33.66,357052,31.6802912416116,31.9433541582086,31.229326241731,31.6239206166266,380040.491047819,0.0,1.0
2023-11-21,32.61,33.505,32.57,33.48,288365,30.6374346793878,31.4782965020818,30.599854262731,31.4548087416713,306931.136643974,0.0,1.0
2023-11-22,32.53,33.02,32.415,33.0,296717,30.5622738460743,31.0226339501191,30.4542301481863,31.0038437417907,315820.873100377,0.0,1.0
2023-11-24,32.85,32.98,32.3879,32.65,165753,30.8629171793281,30.9850535334624,30.4287694159013,30.6750150960445,176424.866721511,0.0,1.0
2023-11-27,32.69,32.85,32.2,32.59,385912,30.7125955127012,30.8629171793281,30.2522354086564,30.6186444710594,410758.617739841,0.0,1.0
2023-11-28,32.46,32.74,32.0,32.58,317316,30.4965081169251,30.7595710335221,30.0643333253728,30.6092493668952,337746.122294035,0.0,1.0
2023-11-29,34.18,34.47,32.9,33.09,789567,32.1124660331639,32.3849240539251,30.909892700149,31.0883996792684,840402.603528766,0.0,1.0
2023-11-30,33.63,34.34,33.49,34.18,810783,31.595735304134,32.2627876997907,31.4642038458355,32.1124660331639,862984.577745606,0.0,1.0
2023-12-01,36.32,36.38,33.23,33.51,823519,34.1230183242982,34.1793889492833,31.2199311375669,31.4829940541639,876540.574334295,0.0,1.0
2023-12-04,36.78,36.92,35.51,35.71,491067,34.8652315532683,34.9979431470002,33.6613478101294,33.8509358011749,518035.976110043,0.33,1.0
2023-12-05,36.02,36.745,35.76,36.59,534982,34.1447971872954,34.8320536548354,33.8983327989362,34.6851229617751,564362.750034726,0.0,1.0
2023-12-06,36.29,37.72,36.225,36.56,520405,34.4007409752068,35.7562951111822,34.339124878117,34.6566847631183,548985.193766934,0.0,1.0
2023-12-07,37.69,37.71,36.26,36.57,622976,35.7278569125254,35.7468157116299,34.37230277655,34.6661641626705,657189.304622647,0.0,1.0
2023-12-08,37.95,38.35,37.3862,37.7,674886,35.9743213008845,36.3534972829755,35.4398727541273,35.7373363120776,711950.157051894,0.0,1.0
2023-12-11,38.11,38.35,37.7,37.88,607950,36.1259916937209,36.3534972829755,35.7373363120776,35.9079655040186,641338.089662104,0.0,1.0
2023-12-12,37.34,38.02,37.33,38.02,654020,35.3960779281957,36.0406770977505,35.3865985286435,36.0406770977505,689938.214328167,0.0,1.0
2023-12-13,40.16,40.35,36.75,37.34,1314504,38.0692686019373,38.2493771934306,34.8367933546115,35.3960779281957,1386695.42596134,0.0,1.0
2023-12-14,42.87,43.01,41.22,41.96,1529698,40.6381858806039,40.7708974743358,39.0740849544785,39.7755605213469,1613707.69484323,0.0,1.0
2023-12-15,43.46,44.06,42.49,43.56,2805042,41.1974704541882,41.7662344273247,40.2779686976175,41.2922644497109,2959092.48737884,0.0,1.0
2023-12-18,42.16,43.78,41.58,43.78,1082809,39.9651485123924,41.500811239861,39.4153433383604,41.500811239861,1142275.93639104,0.0,1.0
2023-12-19,42.68,43.5,41.9,42.25,729148,40.4580772891107,41.2353880523973,39.7186841240332,40.0504631083629,769192.179292612,0.0,1.0
2023-12-20,41.96,43.64,41.92,42.59,633814,39.7755605213469,41.3680996461291,39.7376429231378,40.3727626931402,668622.518235211,0.0,1.0
2023-12-21,42.09,42.5575,41.56,42.44,580138,39.8987927155265,40.3419546445953,39.3963845392559,40.2305716998561,611998.678609085,0.0,1.0
2023-12-22,42.04,42.93,41.72,42.42,594349,39.8513957177651,40.6950622779176,39.5480549320923,40.2116129007516,626990.134472541,0.0,1.0
2023-12-26,42.8,43.19,42.18,42.18,453526,40.571830083738,40.9415266662767,39.9841073114969,39.9841073114969,478433.256767983,0.0,1.0
2023-12-27,42.6,43.205,42.53,42.91,517603,40.3822420926925,40.9557457656052,40.3158862958266,40.676103478813,546029.310343571,0.0,1.0
2023-12-28,42.5,42.7408,42.09,42.4,373593,40.2874480971698,40.5157120383885,39.8987927155265,40.192654101647,394110.4053477,0.0,1.0
2023-12-29,41.32,42.42,41.28,42.29,553613,39.1688789500013,40.2116129007516,39.1309613517922,40.088380706572,584016.94848607,0.0,1.0
2024-01-02,41.89,42.47,40.77,40.91,712549,39.709204724481,40.2590098985129,38.6475119746261,38.780223568358,751681.576528731,0.0,1.0
2024-01-03,39.78,41.34,39.73,41.34,954968,37.7090514189509,39.1878377491058,37.6616544211895,39.1878377491058,1007414.01892991,0.0,1.0
2024-01-04,40.19,40.585,39.92,39.92,556396,38.0977068005942,38.472143082909,37.8417630126827,37.8417630126827,586952.788445819,0.0,1.0
2024-01-05,40.26,40.99,39.71,39.71,426885,38.1640625974601,38.8560587647762,37.642695622085,37.642695622085,450329.156025014,0.0,1.0
2024-01-08,40.6,40.64,39.845,40.22,410620,38.4863621822375,38.5242797804466,37.7706675160407,38.126144999251,433170.896253068,0.0,1.0
2024-01-09,39.92,40.205,39.53,39.91,428869,37.8417630126827,38.1119258999226,37.472066430144,37.8322836131305,452422.115593876,0.0,1.0
2024-01-10,40.6,40.63,39.4401,39.62,567437,38.4863621822375,38.5148003808943,37.3868466281691,37.5573810261145,598600.150643301,0.0,1.0
2024-01-11,40.32,40.38,39.265,40.16,667528,38.2209389947738,38.2778153920874,37.2208623420087,38.0692686019373,704188.062037937,0.0,1.0
2024-01-12,39.89,41.05,39.52,40.8,418443,37.8133248140259,38.9129351620898,37.4625870305917,38.675950173283,441423.528665975,0.0,1.0
2024-01-16,39.34,39.93,39.16,39.35,538516,37.2919578386508,37.851242412235,37.1213286467098,37.3014372382031,568090.834266761,0.0,1.0
2024-01-17,39.35,39.5684,38.14,38.36,518389,37.3014372382031,37.5084673244247,36.1544298923778,36.3629766825278,546858.47678567,0.0,1.0
2024-01-18,39.6,40.05,39.35,39.53,556295,37.5384222270099,37.9649952068623,37.3014372382031,37.472066430144,586846.241612929,0.0,1.0
2024-01-19,41.03,41.04,39.15,39.82,586994,38.8939763629853,38.9034557625376,37.1118492471576,37.74696901716,619231.204215999,0.0,1.0
2024-01-22,41.71,41.95,40.83,41.41,864062,39.53857553254,39.7660811217946,38.7043883719398,39.2541935459718,911515.539813499,0.0,1.0
2024-01-23,41.47,42.13,40.43,42.0,1225067,39.3110699432854,39.9367103137356,38.3252123898488,39.813478119556,1292346.62305796,0.0,1.0
2024-01-24,40.53,42.25,40.36,41.94,1024469,38.4200063853715,40.0504631083629,38.2588565929829,39.7566017222423,1080731.95390747,0.0,1.0
2024-01-25,38.69,41.13,38.55,41.07,1497095,36.6757968677529,38.9887703585081,36.543085274021,38.9318939611944,1579314.1662023,0.0,1.0
2024-01-26,41.92,42.75,39.645,40.58,1595301,39.7376429231378,40.5244330859766,37.5810795249952,38.4674033831329,1682913.55502269,0.0,1.0
2024-01-29,40.99,42.6,40.41,41.65,1424666,38.8560587647762,40.3822420926925,38.3062535907442,39.4816991352264,1502907.42799005,0.0,1.0
2024-01-30,41.06,41.47,40.92,40.99,1547827,38.9224145616421,39.3110699432854,38.7897029679103,38.8560587647762,1632832.32388753,0.0,1.0
2024-01-31,38.66,40.365,38.55,40.14,1214273,36.6473586690961,38.263596292759,36.543085274021,38.0503098028328,1280959.82588744,0.0,1.0
2024-02-01,38.26,39.1125,36.63,38.74,2115559,36.2681826870051,37.0763014988365,34.7230405599842,36.7231938655143,2231743.6756764,0.0,1.0
2024-02-02,37.48,37.83,36.83,37.24,1056156,35.5287895219276,35.8605685062572,34.9126285510297,35.301283932673,1114159.17661842,0.0,1.0
2024-02-05,36.87,37.22,35.86,36.97,907959,34.9505461492388,35.2823251335684,33.993126794459,35.0453401447616,957823.325193706,0.0,1.0
2024-02-06,36.92,37.3,36.46,36.75,726497,34.9979431470002,35.3581603299866,34.5618907675955,34.8367933546115,766395.588659016,0.0,1.0
2024-02-07,36.9,37.34,36.12,37.11,684394,34.9789843478956,35.3960779281957,34.2395911828182,35.1780517384934,721980.32821154,0.0,1.0
2024-02-08,36.74,37.6,36.495,36.81,842805,34.8273139550592,35.6425423165549,34.5950686660285,34.8936697519252,889091.123706998,0.0,1.0
2024-02-09,36.72,36.99,36.03,36.83,969370,34.8083551559547,35.0642989438661,34.1542765868477,34.9126285510297,1022606.96434864,0.0,1.0
2024-02-12,37.38,37.84,36.76,36.76,1059645,35.4339955264048,35.8700479058095,34.8462727541638,34.8462727541638,1117839.78948927,0.0,1.0
2024-02-13,35.3,36.21,34.74,35.88,1242276,33.4622804195316,34.3249057787886,32.9314340446042,34.0120855935636,1310500.72649573,0.0,1.0
2024-02-14,35.84,36.3726,34.99,35.9,1079138,33.9741679953545,34.4790408155086,33.1684190334111,34.0310443926681,1138403.32823716,0.0,1.0
2024-02-15,38.5,38.81,36.16,36.16,887682,36.4956882762597,36.7895496623802,34.2775087810273,34.2775087810273,936432.729841985,0.0,1.0
2024-02-16,37.63,37.99,37.3,37.98,705055,35.6709805152117,36.0122388990936,35.3581603299866,36.0027594995413,743776.012512073,0.0,1.0
2024-02-20,37.44,37.8,37.075,37.22,349017,35.4908719237185,35.8321303076004,35.1448738400604,35.2823251335684,368184.712623733,0.0,1.0
2024-02-21,36.74,37.39,36.55,37.3,573823,34.8273139550592,35.4434749259571,34.647205363566,35.3581603299866,605336.864255576,0.0,1.0
2024-02-22,36.67,36.82,36.17,36.54,682047,34.7609581581933,34.9031491514774,34.2869881805795,34.6377259640137,719504.432995754,0.0,1.0
2024-02-23,36.44,36.93,36.09,36.6,611376,34.542931968491,35.0074225465524,34.2111529841613,34.6946023613274,644952.242627285,0.0,1.0
2024-02-26,36.12,36.48,35.67,36.08,641849,34.2395911828182,34.5808495667001,33.8130182029658,34.2016735846091,677098.793505273,0.0,1.0
2024-02-27,36.11,36.745,35.88,36.48,494795,34.2301117832659,34.8320536548354,34.0120855935636,34.5808495667001,521968.714654758,0.0,1.0
2024-02-28,36.0,36.17,35.6,35.65,701749,34.1258383881909,34.2869881805795,33.7466624060998,33.7940594038612,740288.449843393,0.0,1.0
2024-02-29,37.42,37.71,36.58,36.89,749211,35.4719131246139,35.7468157116299,34.6756435622228,34.9695049483433,790357.021948902,0.0,1.0
2024-03-01,37.52,37.56,35.875,37.09,648072,35.5667071201367,35.6046247183458,34.0073458937874,35.1590929393889,683663.555298131,0.0,1.0
2024-03-04,37.64,38.2,37.4,37.88,446811,35.680459914764,36.2113062896914,35.4529543255094,35.9079655040186,471349.474759461,0.0,1.0
2024-03-05,39.45,39.6,37.35,37.35,514736,37.3962312337258,37.5384222270099,35.405557327748,35.405557327748,543004.857176269,0.0,1.0
2024-03-06,39.71,40.66,38.785,39.35,668348,37.642695622085,38.5432385795511,36.7658511634995,37.3014372382031,705053.095730713,0.0,1.0
2024-03-07,40.07,40.63,39.85,40.37,458196,37.9839540059669,38.5148003808943,37.7754072158168,38.2683359925351,483359.729140253,0.0,1.0
2024-03-08,40.47,40.87,40.11,40.76,751687,38.3631299880579,38.7423059701489,38.021871604176,38.6380325750739,792969.001733428,0.0,1.0
2024-03-11,40.59,40.71,40.16,40.3,689150,38.4768827826852,38.5906355773125,38.0692686019373,38.2019801956692,726997.523629638,0.0,1.0
2024-03-12,40.3,40.6,39.73,40.34,693704,38.2019801956692,38.4863621822375,37.6616544211895,38.2398977938783,731801.625381956,0.0,1.0
2024-03-13,39.51,40.82,39.16,40.25,615197,37.4531076310395,38.6949089723875,37.1213286467098,38.1545831979078,648983.088651792,0.0,1.0
2024-03-14,37.7,39.29,37.34,39.19,654055,35.7373363120776,37.2445608408894,35.3960779281957,37.1497668453666,689975.136497981,0.0,1.0
2024-03-15,37.9,38.41,37.53,37.6,1684717,35.9269243031231,36.4103736802892,35.576186519689,35.6425423165549,1777240.20462418,0.0,1.0
2024-03-18,37.39,37.91,37.285,37.78,629092,35.4434749259571,35.9364037026754,35.3439412306582,35.8131715084958,663641.190067789,0.0,1.0
2024-03-19,37.49,37.74,37.19,37.21,600405,35.5382689214799,35.7752539102868,35.2538869349116,35.2728457340162,633378.72476943,0.0,1.0
2024-03-20,38.27,39.19,37.0685,37.31,1442467,36.2776620865573,37.1497668453666,35.1387122303515,35.3676397295389,1521686.04355724,0.0,1.0
2024-03-21,38.94,39.51,38.59,38.59,530961,36.9127818565598,37.4531076310395,36.5810028722301,36.5810028722301,560120.920182712,0.0,1.0
2024-03-22,38.17,39.0,37.995,39.0,505608,36.1828680910346,36.9696582538734,36.0169785988698,36.9696582538734,533375.555288884,0.0,1.0
2024-03-25,38.38,38.8,38.06,38.4,352058,36.3819354816324,36.7800702628279,36.0785946959596,36.4008942807369,371392.721720965,0.0,1.0
2024-03-26,38.1,38.76,37.87,38.75,442283,36.1165122941687,36.7421526646188,35.8984861044663,36.7326732650665,466572.800904719,0.0,1.0
2024-03-27,39.86,39.89,38.185,38.39,477297,37.7848866153691,37.8133248140259,36.197087190363,36.3914148811846,503509.739586237,0.0,1.0
2024-03-28,40.28,40.51,39.695,39.85,737599,38.1830213965647,38.401047586267,37.6284765227566,37.7754072158168,778107.300923888,0.0,1.0
2024-04-01,38.85,40.18,38.71,40.18,440467,36.8274672605893,38.0882274010419,36.6947556668574,38.0882274010419,464657.067750963,0.0,1.0
2024-04-02,37.97,38.52,37.72,38.31,494357,35.9932800999891,36.5146470753642,35.7562951111822,36.3155796847664,521506.66007252,0.0,1.0
2024-04-03,37.81,38.1064,37.44,37.61,422646,35.8416097071527,36.1225791098821,35.4908719237185,35.6520217161072,445857.353801019,0.0,1.0
2024-04-04,38.18,38.84,38.07,38.46,360834,36.1923474905869,36.817987861037,36.0880740955118,36.4577706780506,380650.692071939,0.0,1.0
2024-04-05,38.25,38.535,37.7,37.77,391729,36.2587032874528,36.5288661746926,35.7373363120776,35.8036921089436,413242.418825966,0.0,1.0
2024-04-08,38.95,39.09,38.235,38.34,371645,37.2350814413371,37.3689174208439,36.5515619745706,36.6519389592007,388761.67822557,0.33,1.0
2024-04-09,39.65,39.82,39.025,39.2,591162,37.9042613388708,38.0667764568433,37.3067792875015,37.4740742618849,618388.8690099,0.0,1.0
2024-04-10,36.67,38.5,36.24,38.41,867211,35.0554669179418,36.8048943643512,34.6443992665997,36.718856948954,907151.727416418,0.0,1.0
2024-04-11,36.43,37.01,36.29,37.01,783758,34.826033810216,35.3804971538867,34.6921978307092,35.3804971538867,819855.172012851,0.0,1.0
2024-04-12,36.07,36.515,35.86,36.04,439721,34.4818841486272,34.9072913692022,34.2811301793671,34.4532050101615,459973.02240317,0.0,1.0
2024-04-15,36.15,36.58,35.49,36.03,506953,34.5583618512025,34.9694295025446,33.9274208049565,34.4436452973396,530301.494871416,0.0,1.0
2024-04-16,34.87,35.9212,34.78,35.67,884919,33.3347186099981,34.3396356218372,33.2486811946009,34.0994956357508,925675.296408382,0.0,1.0
2024-04-17,34.82,35.61,34.82,35.29,990281,33.2869200458886,34.0421373588194,33.2869200458886,33.7362265485183,1035889.90427665,0.0,1.0
2024-04-18,35.1,35.81,34.79,34.95,866864,33.554592004902,34.2333316152576,33.2582409074228,33.4111963125734,906788.745801318,0.0,1.0
2024-04-19,36.94,37.11,34.3499,34.92,1522436,35.3135791641333,35.4760942821058,32.8375179461306,33.3825171741076,1592554.11575838,0.0,1.0
2024-04-22,37.69,37.71,35.83,36.63,741515,36.0305576257765,36.0496770514204,34.2524510409014,35.0172280666542,775666.606114528,0.0,1.0
2024-04-23,38.39,38.7445,37.54,37.6,574149,36.6997375233102,37.0386293428469,35.8871619334479,35.9445202103794,600592.309304667,0.0,1.0
2024-04-24,37.94,38.515,37.73,37.9,605712,36.2695504463243,36.8192339335841,36.0687964770642,36.2313115950366,633608.991487485,0.0,1.0
2024-04-25,37.4,37.84,36.9,37.84,664478,35.7533259539412,36.1739533181052,35.2753403128457,36.1739533181052,695081.549392485,0.0,1.0
2024-04-26,37.12,37.85,37.06,37.46,373490,35.4856539949277,36.1835130309271,35.4282957179963,35.8106842308726,390691.652519119,0.0,1.0
2024-04-29,37.06,37.43,36.925,37.33,623358,35.4282957179963,35.7820050924069,35.2992395949005,35.6864079641878,652067.704974733,0.0,1.0
2024-04-30,36.18,37.01,36.16,36.69,424076,34.5870409896682,35.3804971538867,34.5679215640244,35.0745863435856,443607.468027787,0.0,1.0
2024-05-01,36.9,37.83,36.38,36.65,448912,35.2753403128457,36.1643936052833,34.7782352461064,35.036347492298,469587.327948976,0.0,1.0
2024-05-02,37.65,37.72,37.17,37.41,420585,35.9923187744889,36.0592367642423,35.5334525590373,35.7628856667631,439955.684689694,0.0,1.0
2024-05-03,37.91,38.67,37.77,38.44,381640,36.2408713078586,36.9674094823237,36.1070353283518,36.7475360874198,399217.013219622,0.0,1.0
2024-05-06,37.9,38.475,37.9,38.23,448825,36.2313115950366,36.7809950822964,36.2313115950366,36.5467821181597,469496.321031069,0.0,1.0
2024-05-07,38.16,38.6,37.96,38.05,650701,36.4798641284063,36.9004914925703,36.2886698719681,36.3747072873653,680670.028610789,0.0,1.0
2024-05-08,38.79,38.81,37.53,37.66,483594,37.0821260361866,37.1012454618304,35.877602220626,36.0018784873108,505866.660441594,0.0,1.0
2024-05-09,38.84,39.03,38.485,38.76,416619,37.1299246002961,37.3115591439124,36.7905547951183,37.0534468977209,435807.024500959,0.0,1.0
2024-05-10,38.87,39.03,38.535,38.98,293994,37.1586037387619,37.3115591439124,36.8383533592279,37.2637605798029,307534.342795539,0.0,1.0
2024-05-13,38.71,39.35,38.7,39.24,331913,37.0056483336113,37.6174699542135,36.9960886207894,37.5123131131725,347199.760268223,0.0,1.0
2024-05-14,38.93,39.43,38.58,39.43,371970,37.2159620156933,37.6939476567888,36.8813720669265,37.6939476567888,389101.646597063,0.0,1.0
2024-05-15,39.07,39.68,38.73,39.51,373454,37.3497979952,37.9329404773365,37.0247677592551,37.7704253593641,390653.994484124,0.0,1.0
2024-05-16,38.8,39.38,38.71,38.95,306708,37.0916857490085,37.6461490926792,37.0056483336113,37.2350814413371,320833.905488324,0.0,1.0
2024-05-17,39.27,39.32,38.8,38.87,287939,37.5409922516382,37.5887908157478,37.0916857490085,37.1586037387619,301200.470520503,0.0,1.0
2024-05-20,39.19,39.6,38.95,39.28,385787,37.464514549063,37.8564627747612,37.2350814413371,37.5505519644601,403555.009639865,0.0,1.0
2024-05-21,39.07,39.435,38.95,38.99,309450,37.3497979952,37.6987275131997,37.2350814413371,37.2733202926248,323702.192487193,0.0,1.0
2024-05-22,38.65,39.17,38.47,38.87,356792,36.9482900566799,37.4453951234191,36.7762152258855,37.1586037387619,373224.600620101,0.0,1.0
2024-05-23,37.75,38.76,37.52,38.76,352887,36.087915902708,37.0534468977209,35.8680425078041,37.0534468977209,369139.749879554,0.0,1.0
2024-05-24,37.72,38.2999,37.4,37.98,410972,36.0592367642423,36.6136045107848,35.7533259539412,36.3077892976119,429899.943289211,0.0,1.0
2024-05-28,37.27,37.85,37.06,37.85,430293,35.6290496872564,36.1835130309271,35.4282957179963,36.1835130309271,450110.801460305,0.0,1.0
2024-05-29,35.97,36.44,35.76,36.44,389698,34.3862870204081,34.8355935230379,34.185533051148,34.8355935230379,407646.13671958,0.0,1.0
2024-05-30,36.85,37.02,36.295,36.61,361812,35.2275417487362,35.3900568667086,34.6969776871202,34.9981086410103,378475.804389,0.0,1.0
2024-05-31,37.38,37.44,36.9058,37.06,580382,35.7342065282974,35.7915648052288,35.2808849462824,35.4282957179963,607112.379641627,0.0,1.0
2024-06-03,36.69,38.0,36.6494,38.0,221134,35.0745863435856,36.3269087232557,35.0357739095287,36.3269087232557,231318.664189571,0.0,1.0
2024-06-04,36.02,36.51,36.0,36.2,329349,34.4340855845177,34.9025115127912,34.4149661588739,34.6061604153121,344517.671331279,0.0,1.0
2024-06-05,36.21,36.63,35.93,36.43,311229,34.615720128134,35.0172280666542,34.3480481691205,34.826033810216,325563.127049915,0.0,1.0
2024-06-06,36.18,36.44,35.77,36.03,284553,34.5870409896682,34.8355935230379,34.1950927639699,34.4436452973396,297658.523117816,0.0,1.0
2024-06-07,36.01,36.23,35.6,35.6,335561,34.4245258716958,34.6348395537778,34.0325776459975,34.0325776459975,351015.774481159,0.0,1.0
2024-06-10,35.11,35.665,35.02,35.32,438424,33.5641517177239,34.0947157793399,33.4781143023267,33.764905686984,458616.287086783,0.0,1.0
2024-06-11,35.1,35.47,34.48,34.73,634256,33.554592004902,33.9083013793127,32.9618898099436,33.2008826304914,663467.629013271,0.0,1.0
2024-06-12,36.0,37.0,35.87,36.43,487439,34.4149661588739,35.3709374410648,34.290689892189,34.826033810216,509888.747790481,0.0,1.0
2024-06-13,35.79,36.04,35.42,35.94,358008,34.2142121896138,34.4532050101615,33.8605028152031,34.3576078819424,374496.605357747,0.0,1.0
2024-06-14,35.28,35.57,35.01,35.08,310317,33.7266668356964,34.0038985075318,33.4685545895048,33.5354725792582,324609.123496681,0.0,1.0
2024-06-17,36.0,36.02,35.01,35.04,390779,34.4149661588739,34.4340855845177,33.4685545895048,33.4972337279706,408776.923825989,0.0,1.0
2024-06-18,36.09,36.425,35.81,35.81,388473,34.501003574271,34.821253953805,34.2333316152576,34.2333316152576,406364.717473186,0.0,1.0
2024-06-20,35.4,36.2,35.36,35.81,593740,33.8413833895593,34.6061604153121,33.8031445382717,34.2333316152576,621085.602738231,0.0,1.0
2024-06-21,35.51,35.52,34.711,35.05,1267962,33.9465402306003,33.9560999434222,33.1827191761297,33.5067934407925,1326359.92693632,0.0,1.0
2024-06-24,36.34,36.66,35.5,35.6,488609,34.7399963948188,35.0459072051199,33.9369805177784,34.0325776459975,511112.633927854,0.0,1.0
2024-06-25,35.66,36.3,35.64,36.1,320683,34.0899359229289,34.7017575435311,34.0708164972851,34.510563287093,335452.545462499,0.0,1.0
2024-06-26,35.95,36.12,35.26,35.45,463372,34.3671675947643,34.5296827127368,33.7075474100526,33.8891819536688,484713.305339071,0.0,1.0
2024-06-27,36.27,36.46,35.57,36.02,383602,34.6730784050654,34.8547129486817,34.0038985075318,34.4340855845177,401269.376126909,0.0,1.0
2024-06-28,37.32,37.385,36.41,36.61,2380692,35.6768482513659,35.7389863847083,34.8069143845721,34.9981086410103,2490338.40696952,0.0,1.0
2024-07-01,37.02,37.7216,36.65,37.32,484247,35.3900568667086,36.0607663182938,35.036347492298,35.6768482513659,506549.735354162,0.0,1.0
2024-07-02,37.61,37.63,36.8101,37.0,344715,35.9540799232013,35.9731993488451,35.1893984945767,35.3709374410648,360591.375935442,0.0,1.0
2024-07-03,36.74,37.52,36.72,37.52,320866,35.1223849076952,35.8680425078041,35.1032654820513,35.8680425078041,335643.973807062,0.0,1.0
2024-07-05,36.46,36.79,36.33,36.64,311913,34.8547129486817,35.1701834718047,34.7304366819969,35.0267877794761,326278.629714841,0.0,1.0
2024-07-08,36.29,36.99,36.26,36.78,448155,34.6921978307092,35.3613777282429,34.6635186922435,35.1606237589828,468795.463157531,0.0,1.0
2024-07-09,36.5,36.51,35.57,35.78,521892,35.2084223230923,35.2180684661946,34.3113310145862,34.5139000197327,541036.966246176,0.33,1.0
2024-07-10,37.65,37.69,36.32,36.42,367925,36.3177287798473,36.3563133522562,35.0347917472524,35.1312531782746,381421.876185349,0.0,1.0
2024-07-11,39.81,40.23,38.28,38.6,1467521,38.4012956899262,38.8064337002193,36.925435795287,37.2341123745579,1521355.20326534,0.0,1.0
2024-07-12,39.4,40.51,39.28,40.09,720534,38.0058038227353,39.0765257070814,37.8900501055087,38.6713876967883,746965.903744878,0.0,1.0
2024-07-15,41.27,41.42,40.09,40.15,559188,39.8096325828499,39.9543247293831,38.6713876967883,38.7292645554016,579701.124143053,0.0,1.0
2024-07-16,43.43,43.52,41.55,41.68,914856,41.8931994929288,41.9800147808487,40.079724589712,40.2051244500408,948416.36735591,0.0,1.0
2024-07-17,44.1,44.75,42.57,42.57,1194992,42.5394910807773,43.1664903824214,41.0636311861381,41.0636311861381,1238828.81203094,0.0,1.0
2024-07-18,43.27,44.49,42.615,43.47,1254352,41.7388612032933,42.9156906617638,41.1070388300981,41.9317840653376,1300366.36063558,0.0,1.0
2024-07-19,43.03,43.95,42.2,43.91,846468,41.5073537688401,42.3947989342441,40.7067238913561,42.3562143618352,877519.637673058,0.0,1.0
2024-07-22,43.84,44.25,42.09,42.61,710342,42.2886913601197,42.6841832273106,40.6006163172317,41.102215758547,736400.022758043,0.0,1.0
2024-07-23,45.2,45.66,43.28,43.28,870780,43.6005668220212,44.0442894047232,41.7485073463955,41.7485073463955,902723.493496441,0.0,1.0
2024-07-24,43.72,45.69,43.71,44.83,758911,42.1729376428931,44.0732278340298,42.1632914997909,43.2436595272392,786750.716797443,0.0,1.0
2024-07-25,45.31,46.14,43.665,43.75,761867,43.7066743961456,44.5073042736296,42.1198838558309,42.2018760721997,789815.154022431,0.0,1.0
2024-07-26,46.23,46.78,45.62,45.72,750721,44.5941195615496,45.1246574321715,44.0057048323143,44.1021662633365,778260.276718736,0.0,1.0
2024-07-29,44.69,46.56,44.578,46.36,505458,43.1086135238081,44.9124422839227,43.0005767210633,44.7195194218784,524000.105165167,0.0,1.0
2024-07-30,44.72,45.29,44.35,44.89,441685,43.1375519531148,43.6873821099412,42.7806446583328,43.3015363858525,457887.67108222,0.0,1.0
2024-07-31,44.71,46.15,44.11,44.52,663081,43.1279058100126,44.5169504167318,42.5491372238795,42.9446290910704,687405.311090187,0.0,1.0
2024-08-01,42.47,44.8,41.9,44.8,894894,40.9671697551159,43.2147210979325,40.4173395982896,43.2147210979325,927722.085933307,0.0,1.0
2024-08-02,40.95,41.26,39.92,40.7,615813,39.5009560035789,39.7999864397477,38.5074032640506,39.2598024260235,638403.342635941,0.0,1.0
2024-08-05,40.63,41.37,38.51,39.0,884770,39.192279424308,39.9060940138721,37.147297086638,37.6199580986466,917226.699442851,0.0,1.0
2024-08-06,40.67,41.27,39.87,40.5,543979,39.2308639967169,39.8096325828499,38.4591725485395,39.0668795639792,563934.200680654,0.0,1.0
2024-08-07,40.74,41.68,40.62,41.46,473770,39.2983869984324,40.2051244500408,39.1826332812058,39.992909301792,491149.669852097,0.0,1.0
2024-08-08,41.98,42.1,41.26,41.43,425969,40.4945087431073,40.6102624603339,39.7999864397477,39.9639708724854,441595.148948283,0.0,1.0
2024-08-09,41.94,42.03,41.445,42.0,455410,40.4559241706984,40.5427394586184,39.9784400871387,40.5138010293117,472116.155829503,0.0,1.0
2024-08-12,41.65,42.87,41.16,42.29,525291,40.1761860207341,41.3530154792046,39.7035250087255,40.793539179276,544560.654381405,0.0,1.0
2024-08-13,42.09,42.17,41.22,41.89,456537,40.6006163172317,40.6777854620494,39.7614018673388,40.4076934551873,473284.498438624,0.0,1.0
2024-08-14,42.02,42.37,41.37,42.37,423406,40.5330933155162,40.8707083240938,39.9060940138721,40.8707083240938,438938.128445019,0.0,1.0
2024-08-15,43.01,43.67,42.99,43.17,499646,41.4880614826357,42.124706927382,41.4687691964312,41.6423997722711,517974.899092219,0.0,1.0
2024-08-16,43.7,44.15,42.91,42.91,434204,42.1536453566886,42.5877217962884,41.3916000516135,41.3916000516135,450132.239796653,0.0,1.0
2024-08-19,43.97,44.06,43.455,43.67,308249,42.4140912204485,42.5009065083685,41.9173148506843,42.124706927382,319556.735509296,0.0,1.0
2024-08-20,43.27,43.65,43.0,43.65,403021,41.7388612032933,42.1054146411776,41.4784153395334,42.1054146411776,417805.32978758,0.0,1.0
2024-08-21,43.67,43.77,43.07,43.74,319026,42.124706927382,42.2211683584042,41.545938341249,42.1922299290975,330729.076501752,0.0,1.0
2024-08-22,44.22,44.545,43.58,43.58,362733,42.6552447980039,42.968744448826,42.037891639462,42.037891639462,376039.414049984,0.0,1.0
2024-08-23,46.97,47.58,44.58,44.58,949483,45.3079341511136,45.8963488803489,43.0025059496837,43.0025059496837,984313.616269875,0.0,1.0
2024-08-26,46.58,47.71,46.57,47.5,837413,44.9317345701272,46.0217487406777,44.9220884270249,45.8191797355311,868132.466133047,0.0,1.0
2024-08-27,46.52,46.62,45.77,46.31,606328,44.8738577115139,44.970319142536,44.1503969788476,44.6712887063673,628570.397074703,0.0,1.0
2024-08-28,46.55,46.99,46.16,46.16,697676,44.9027961408205,45.3272264373181,44.526596559834,44.526596559834,723269.386123502,0.0,1.0
2024-08-29,46.86,47.02,46.14,46.92,625527,45.2018265769892,45.3561648666247,44.5073042736296,45.2597034356025,648473.688780575,0.0,1.0
2024-08-30,47.3,47.32,46.5,47.1,614188,45.6262568734868,45.6455491596912,44.8545654253094,45.4333340114424,636718.731509212,0.0,1.0
2024-09-03,46.75,47.47,46.52,46.82,815061,45.0957190028648,45.7902413062245,44.8738577115139,45.1632420045804,844960.510499441,0.0,1.0
2024-09-04,45.0,46.9975,45.0,46.61,1126441,43.4076439599769,45.3344610446447,43.4076439599769,44.9606729994338,1167763.10289353,0.0,1.0
2024-09-05,44.34,45.44,44.03,45.44,541696,42.7709985152305,43.8320742564744,42.4719680790618,43.8320742564744,561567.451633074,0.0,1.0
2024-09-06,43.37,44.8,43.17,44.34,425318,41.8353226343155,43.2147210979325,41.6423997722711,42.7709985152305,440920.267813821,0.0,1.0
2024-09-09,43.09,43.83,42.85,43.52,620722,41.5652306274534,42.2790452170175,41.3337231930002,41.9800147808487,643492.423264312,0.0,1.0
2024-09-10,42.65,43.165,41.83,43.09,489221,41.1408003309558,41.63757670072,40.349816596574,41.5652306274534,507167.470786907,0.0,1.0
2024-09-11,42.39,42.6,41.05,42.11,669957,40.8900006102982,41.0925696154448,39.5974174346011,40.6199086034361,694533.548694728,0.0,1.0
2024-09-12,42.63,42.82,42.01,42.77,493467,41.1215080447514,41.3047847636935,40.523447172414,41.2565540481825,511569.230075574,0.0,1.0
2024-09-13,44.35,44.37,43.29,43.29,711335,42.7806446583328,42.7999369445372,41.7581534894977,41.7581534894977,737429.449741944,0.0,1.0
2024-09-16,44.86,45.34,43.63,44.56,639646,43.2725979565458,43.7356128254522,42.0861223549731,42.9832136634793,663110.626933353,0.0,1.0
2024-09-17,44.9,45.92,44.68,45.26,730016,43.3111825289547,44.2950891253808,43.0989673807059,43.6584436806345,756795.739254803,0.0,1.0
2024-09-18,45.73,47.14,44.26,44.78,723801,44.1118124064387,45.4719185838513,42.6938293704128,43.1954288117281,750352.749622428,0.0,1.0
2024-09-19,47.46,47.49,46.19,47.07,791461,45.7805951631223,45.8095335924289,44.5555349891407,45.4043955821358,820494.773520506,0.0,1.0
2024-09-20,46.24,47.385,46.23,47.1,2376940,44.6037657046518,45.7082490898556,44.5941195615496,45.4333340114424,2464135.12096216,0.0,1.0
2024-09-23,46.04,46.8,45.68,46.55,568023,44.4108428426074,45.1439497183759,44.0635816909276,44.9027961408205,588860.225253599,0.0,1.0
2024-09-24,45.15,46.31,44.965,45.92,646884,43.5523361065101,44.6712887063673,43.3738824591191,44.2950891253808,670614.144062739,0.0,1.0
2024-09-25,44.25,45.33,44.035,45.33,499560,42.6841832273106,43.72596668235,42.4767911506129,43.72596668235,517885.744287974,0.0,1.0
2024-09-26,45.09,45.29,44.5,45.06,704915,43.4944592478968,43.6873821099412,42.925336804866,43.4655208185902,730773.939936659,0.0,1.0
2024-09-27,45.2,45.82,44.9,45.55,392366,43.6005668220212,44.1986276943587,43.3111825289547,43.9381818305988,406759.4642151,0.0,1.0
2024-09-30,45.7,46.15,44.895,44.96,428614,44.0828739771321,44.5169504167318,43.3063594574036,43.369059387568,444337.177520709,0.0,1.0
2024-10-01,44.09,45.39,43.81,45.39,446968,42.5298449376751,43.7838435409633,42.259752930813,43.7838435409633,463364.471440682,0.0,1.0
2024-10-02,44.28,44.875,44.06,44.19,399900,42.7131216566172,43.2870671711991,42.5009065083685,42.6263063686973,414569.839740494,0.0,1.0
2024-10-03,44.67,44.81,43.7,43.94,537709,43.0893212376037,43.2243672410347,42.1536453566886,42.3851527911418,557434.193440913,0.0,1.0
2024-10-04,45.57,45.89,45.18,45.79,414157,43.9574741168032,44.2661506960742,43.5812745358168,44.169689265052,429349.840253573,0.0,1.0
2024-10-07,45.43,45.55,44.985,45.14,482650,43.8224281133722,43.9381818305988,43.3931747453235,43.5426899634079,500355.421732306,0.0,1.0
2024-10-08,44.8,45.44,44.76,45.36,360998,43.5330438203057,44.1549444463101,43.4941750311804,44.0772068680595,371504.240933788,0.33,1.0
2024-10-09,45.74,45.945,44.5,44.62,458510,44.4464603647496,44.6456629090166,43.2415279018661,43.358134269242,471854.164041217,0.0,1.0
2024-10-10,45.38,45.52,44.53,45.25,415128,44.0966412626221,44.2326820245606,43.2706794937101,43.970317697965,427209.603738419,0.0,1.0
2024-10-11,46.77,47.43,45.625,45.69,426773,45.4473316847254,46.0886667052924,44.3347125960144,44.397874378343,439193.511919832,0.0,1.0
2024-10-14,47.23,47.52,46.56,46.82,302795,45.894322759666,46.1761214808242,45.2432705418177,45.495917671132,311607.340299798,0.0,1.0
2024-10-15,47.9,49.135,47.27,47.69,449198,46.5453749775143,47.7454488417571,45.9331915487913,46.3413138346067,462271.153909373,0.0,1.0
2024-10-16,49.02,49.4,48.36,48.74,453538,47.633701073022,48.0029545697121,46.992366052455,47.3616195491451,466737.462325631,0.0,1.0
2024-10-17,49.14,49.36,48.51,48.88,405573,47.7503074403978,47.9640857805868,47.1381240116748,47.4976603110835,417376.521499397,0.0,1.0
2024-10-18,47.66,49.22,47.61,49.22,483739,46.3121622427627,47.8280450186483,46.2635762563561,47.8280450186483,497817.411744857,0.0,1.0
2024-10-21,45.8,47.6,45.71,47.6,548826,44.5047635484375,46.2538590590748,44.4173087729056,46.2538590590748,564798.659645558,0.0,1.0
2024-10-22,46.54,46.71,45.74,45.91,388520,45.2238361472551,45.3890285010375,44.4464603647496,44.611652718532,399827.222554128,0.0,1.0
2024-10-23,47.13,47.2,46.35,46.35,403953,45.7971507868528,45.8651711678221,45.03920939891,45.03920939891,415709.374118213,0.0,1.0
2024-10-24,47.73,47.83,46.43,47.18,729279,46.3801826237319,46.4773545965451,45.1169469771606,45.8457367732594,750503.441359654,0.0,1.0
2024-10-25,49.58,50.1,48.065,48.99,1177819,48.1778641207758,48.6831583794044,46.7057087326561,47.604549481178,1212097.44528333,0.0,1.0
2024-10-28,52.04,52.14,49.77,50.28,1034426,50.5682946519801,50.6654666247933,48.3624908691209,48.8580679304681,1064531.23267213,0.0,1.0
2024-10-29,52.61,52.62,51.4,51.68,727686,51.1221748970152,51.1318920942965,49.9463940259757,50.2184755498526,748864.079768156,0.0,1.0
2024-10-30,53.32,53.93,52.21,52.21,810483,51.8120959039888,52.4048449381492,50.7334870057625,50.7334870057625,834070.747496494,0.0,1.0
2024-10-31,52.15,53.64,52.12,53.35,663343,50.6751838220746,52.123046216991,50.6460322302306,51.8412474958328,682648.484738812,0.0,1.0
2024-11-01,51.68,52.52,51.35,52.52,732092,50.2184755498526,51.0347201214834,49.8978080395691,51.0347201214834,753398.309003648,0.0,1.0
2024-11-04,50.94,51.5,50.65,51.23,435969,49.4994029510351,50.0435659987889,49.2176042298769,49.7812016721933,448657.146066357,0.0,1.0
2024-11-05,52.1,52.26,50.87,51.0,544565,50.626597835668,50.7820729921691,49.4313825700659,49.557706134723,560413.650391715,0.0,1.0
2024-11-06,57.89,58.5,56.3,57.02,1893485,56.2528550615513,56.8456040957117,54.7078206938217,55.4074588980766,1948591.70312443,0.0,1.0
2024-11-07,55.97,57.365,55.795,57.0,987828,54.3871531835382,55.7427022042821,54.2171022311151,55.3880245035139,1016577.07608669,0.0,1.0
2024-11-08,56.44,56.95,55.72,56.39,998588,54.8438614557601,55.3394385171073,54.1442232515052,54.7952754693535,1027650.22782838,0.0,1.0
2024-11-11,58.27,59.195,57.1,57.5,775547,56.6221085582414,57.5209493067633,55.4851964763271,55.8738843675798,798117.993848931,0.0,1.0
2024-11-12,57.15,58.775,57.03,58.21,588739,55.5337824627337,57.1128270209479,55.4171760953579,56.5638053745534,605873.260525315,0.0,1.0
2024-11-13,56.98,58.76,56.71,57.64,594356,55.3685901089513,57.0982512250259,55.1062257823557,56.0099251295183,611653.733883408,0.0,1.0
2024-11-14,56.27,57.39,56.06,57.37,477209,54.6786691019777,55.7669951974853,54.47460795907,55.7475608029227,491097.367054034,0.0,1.0
2024-11-15,56.24,56.98,55.6,56.98,355398,54.6495175101337,55.3685901089513,54.0276168841294,55.3685901089513,365741.262332164,0.0,1.0
2024-11-18,56.49,57.0,55.92,56.2,452341,54.8924474421667,55.3880245035139,54.3385671971316,54.6106487210085,465505.625649535,0.0,1.0
2024-11-19,55.84,56.515,55.42,55.82,431999,54.260829618881,54.91674043537,53.8527073330657,54.2413952243184,444571.605879134,0.0,1.0
2024-11-20,55.84,55.965,55.0,55.19,337640,54.260829618881,54.3822945848975,53.4445850472503,53.6292117955953,347466.445545084,0.0,1.0
2024-11-21,57.09,58.0,55.68,56.0,586463,55.4754792790458,56.3597442316458,54.1053544623799,54.4163047753821,603531.021365083,0.0,1.0
2024-11-22,58.33,58.55,57.16,57.37,539111,56.6804117419293,56.8941900821183,55.543499660015,55.7475608029227,554800.920875061,0.0,1.0
2024-11-25,58.89,60.67,58.89,59.05,942694,57.2245747896831,58.9542359057577,57.2245747896831,57.3800499461842,970129.526764238,0.0,1.0
2024-11-26,58.38,59.05,58.13,58.33,493487,56.7289977283359,57.3800499461842,56.4860677963029,56.6804117419293,507849.110924969,0.0,1.0
2024-11-27,58.42,59.5,58.34,58.97,436977,56.7678665174611,57.8173238238435,56.6901289392106,57.3023123679336,449694.482214649,0.0,1.0
2024-11-29,57.89,59.18,57.6,59.18,248807,56.2528550615513,57.5063735108413,55.971056340393,57.5063735108413,256048.110166851,0.0,1.0
2024-12-02,58.04,58.54,57.36,57.92,496295,56.398613020771,56.8844728848369,55.7378436056414,56.2820066533952,510738.833052356,0.0,1.0
2024-12-03,57.29,58.29,57.15,58.01,410684,55.6698232246722,56.641542952804,55.5337824627337,56.3694614289271,422636.268576701,0.0,1.0
2024-12-04,57.14,57.545,56.44,57.46,534325,55.5240652654524,55.9176117553458,54.8438614557601,55.8350155784546,549875.632377316,0.0,1.0
2024-12-05,56.56,57.835,56.52,57.69,414290,54.9604678231359,56.199410476504,54.9215990340107,56.0585111159249,426347.215154818,0.0,1.0
2024-12-06,57.14,57.35,56.445,57.1,351910,55.5240652654524,55.7281264083601,54.8487200544008,55.4851964763271,362151.749946009,0.0,1.0
2024-12-09,55.95,57.41,55.9,57.27,565657,54.3677187889755,55.786429592048,54.3191328025689,55.6503888301095,582119.497653405,0.0,1.0
2024-12-10,55.63,56.705,54.9885,55.78,437176,54.3774359862568,55.4282313068613,53.7503799879612,54.5240585891319,447246.186564343,0.33,1.0
2024-12-11,56.1,57.22,55.85,56.19,572669,54.8368534752653,55.9316355767323,54.5924824704736,54.9248270369903,585860.217426426,0.0,1.0
2024-12-12,55.3,56.385,55.11,56.01,488922,54.0548662599317,55.1154364207279,53.86914429629,54.7488799135403,500184.136428833,0.0,1.0
2024-12-13,54.73,55.38,54.26,55.07,564383,53.4977003690066,54.1330649814651,53.0382828799981,53.8300449355233,577383.352498177,0.0,1.0
2024-12-16,54.4,55.03,53.99,54.73,750733,53.1751306426815,53.7909455747567,52.774362194823,53.4977003690066,768025.855440391,0.0,1.0
2024-12-17,52.99,54.35,52.85,54.01,752047,51.7968781756561,53.1262564417232,51.6600304129727,52.7939118752064,769370.122941685,0.0,1.0
2024-12-18,49.99,53.65,49.66,53.53,781184,48.8644261181553,52.4420176283063,48.5418563918302,52.3247195460063,799178.282899974,0.0,1.0
2024-12-19,49.55,51.87,49.53,50.89,817576,48.4343331497218,50.7020960741891,48.4147834693385,49.7441617354055,836408.559084966,0.0,1.0
2024-12-20,50.45,51.1,49.32,49.32,2137863,49.3140687669721,49.9494333794306,48.2095118253134,48.2095118253134,2187107.87908532,0.0,1.0
2024-12-23,50.54,50.72,49.905,50.0,502261,49.4020423286971,49.5779894521472,48.7813399765261,48.874200958347,513830.395332757,0.0,1.0
2024-12-24,50.94,50.97,50.075,50.54,280167,49.7930359363639,49.8223604569389,48.9475122597845,49.4020423286971,286620.542644546,0.0,1.0
2024-12-26,51.13,51.24,50.34,50.59,364362,49.9787579000056,50.086281142114,49.2065455248637,49.4509165296555,372754.943155518,0.0,1.0
2024-12-27,50.29,51.19,49.76,50.67,342994,49.1576713239054,50.0374069411556,48.6396047937469,49.5291152511888,350894.739222761,0.0,1.0
2024-12-30,50.12,50.6,49.605,50.1,302573,48.991499040647,49.4606913698471,48.488094770776,48.9719493602637,309542.656521247,0.0,1.0
2024-12-31,50.22,50.63,49.97,50.33,360805,49.0892474425637,49.4900158904221,48.844876437772,49.196770684672,369116.008983447,0.0,1.0
2025-01-02,49.66,50.82,49.32,50.6,385511,48.5418563918302,49.6757378540639,48.2095118253134,49.4606913698471,394391.102504726,0.0,1.0
2025-01-03,50.35,50.38,49.0,49.75,396632,49.2163203650554,49.2456448856304,47.89671693918,48.6298299535552,405768.270603574,0.0,1.0
2025-01-06,50.39,51.83,50.1146,50.28,526458,49.2554197258221,50.6629967134225,48.9862206269435,49.1478964837137,538584.764228344,0.0,1.0
2025-01-07,49.54,50.95,48.88,50.71,698925,48.4245583095302,49.8028107765556,47.77941885688,49.5682146119555,715024.477428959,0.0,1.0
2025-01-08,49.15,49.565,48.78,49.18,523512,48.0433395420551,48.4489954100093,47.6816704549633,48.0726640626301,535570.904214028,0.0,1.0
2025-01-10,47.7,48.31,47.06,47.9,551200,46.625987714263,47.2222529659548,46.0003979419962,46.8214845180964,563896.686996234,0.0,1.0
2025-01-13,48.15,48.25,47.11,47.2,718914,47.0658555228881,47.1636039248048,46.0492721429545,46.1372457046795,735473.916609598,0.0,1.0
2025-01-14,50.76,50.78,48.48,48.56,1099208,49.6170888129138,49.6366384932972,47.3884252492132,47.4666239707466,1124527.84745965,0.0,1.0
2025-01-15,50.95,52.8117,50.5225,52.8,538678,49.8028107765556,51.6225927750386,49.3849363583617,51.6111562120144,551086.247383449,0.0,1.0
2025-01-16,50.21,50.83,49.55,50.72,541804,49.079472602372,49.6855126942555,48.4343331497218,49.5779894521472,554284.253630819,0.0,1.0
2025-01-17,51.19,51.32,50.34,50.79,545637,50.0374069411556,50.1644798636473,49.2065455248637,49.6464133334888,558205.54536024,0.0,1.0
2025-01-21,52.23,52.635,51.45,51.6,527264,51.0539903210892,51.4498713488518,50.291552786139,50.4381753890141,539409.330138575,0.0,1.0
2025-01-22,51.63,52.46,51.45,51.85,776540,50.4674999095891,51.2788116454976,50.291552786139,50.6825463938058,794427.310087183,0.0,1.0
2025-01-23,51.35,51.88,51.03,51.12,810611,50.1938043842223,50.7118709143808,49.8810094980889,49.9689830598139,829283.122900407,0.0,1.0
2025-01-24,50.6,51.98,49.58,51.98,980399,49.4606913698471,50.8096193162975,48.4636576702968,50.8096193162975,1002982.1263324,0.0,1.0
2025-01-27,50.16,51.39,49.78,50.63,759130,49.0305984014137,50.232903744989,48.6591544741302,49.4900158904221,776616.277212356,0.0,1.0
2025-01-28,49.88,50.36,49.3,49.85,486595,48.7569028760469,49.2260952052471,48.1899621449301,48.7275783554719,497803.534849297,0.0,1.0
2025-01-29,48.89,50.36,48.62,49.66,543775,47.7891936970717,49.2260952052471,47.5252730118966,48.5418563918302,556300.654882759,0.0,1.0
2025-01-30,49.65,50.045,49.155,49.64,483452,48.5320815516385,48.9181877392095,48.0482269621509,48.5223067114469,494588.13701325,0.0,1.0
2025-01-31,49.67,50.27,49.255,49.62,613961,48.5516312320219,49.138121643522,48.1459753640676,48.5027570310635,628103.363288996,0.0,1.0
2025-02-03,48.62,49.275,47.77,48.45,557423,47.5252730118966,48.1655250444509,46.6944115956047,47.3591007286382,570263.031486759,0.0,1.0
2025-02-04,49.76,50.08,48.54,48.75,516654,48.6396047937469,48.9523996798803,47.4470742903632,47.6523459343883,528554.932734674,0.0,1.0
2025-02-05,50.54,50.58,49.75,50.03,439391,49.4020423286971,49.4411416894638,48.6298299535552,48.903525478922,449512.208265534,0.0,1.0
2025-02-06,50.72,50.8,50.18,50.71,456473,49.5779894521472,49.6561881736805,49.050148081797,49.5682146119555,466987.68578235,0.0,1.0
2025-02-07,50.75,51.41,50.16,51.41,1001190,49.6073139727222,50.2524534253723,49.0305984014137,50.2524534253723,1024252.03928476,0.0,1.0
2025-02-10,50.32,50.91,50.1,50.79,618295,49.1869958444804,49.7637114157889,48.9719493602637,49.6464133334888,632537.195367083,0.0,1.0
2025-02-11,51.19,51.21,49.98,49.98,613102,50.0374069411556,50.056956621539,48.8546512779636,48.8546512779636,627224.576543478,0.0,1.0
2025-02-12,50.16,51.035,49.9635,50.29,638581,49.0305984014137,49.8858969181847,48.8385227916474,49.1576713239054,653290.47583226,0.0,1.0
2025-02-13,50.45,50.47,49.74,50.43,620255,49.3140687669721,49.3336184473554,48.6200551133636,49.2945190865887,634542.343238115,0.0,1.0
2025-02-14,49.83,51.5,49.6,50.75,358375,48.7080286750886,50.3404269870974,48.4832073506802,49.6073139727222,366630.034837219,0.0,1.0
2025-02-18,50.42,50.67,49.535,49.76,472350,49.2847442463971,49.5291152511888,48.4196708894343,48.6396047937469,483230.406572335,0.0,1.0
2025-02-19,50.08,50.49,49.67,49.67,453260,48.9523996798803,49.3531681277388,48.5516312320219,48.5516312320219,463700.675522338,0.0,1.0
2025-02-20,49.28,50.045,48.94,49.95,471144,48.1704124645468,48.9181877392095,47.83806789803,48.8253267573886,481996.626810873,0.0,1.0
2025-02-21,47.51,49.85,47.43,49.81,661398,46.4402657506213,48.7275783554719,46.3620670290879,48.6884789947052,676633.056941101,0.0,1.0
2025-02-24,47.34,48.0,47.21,47.81,446670,46.2740934673629,46.9192329200131,46.1470205448712,46.7335109563714,456958.877323309,0.0,1.0
2025-02-25,47.86,48.145,47.4,47.72,648873,46.7823851573297,47.0609681027923,46.3327425085129,46.6455373946463,663819.548224433,0.0,1.0
2025-02-26,48.21,48.59,47.64,48.0,894121,47.1245045640381,47.4959484913216,46.567338673113,46.9192329200131,914716.744691146,0.0,1.0
2025-02-27,48.52,49.045,48.105,48.28,863099,47.4275246099799,47.9407037200425,47.0218687420256,47.1929284453798,882980.16445893,0.0,1.0
2025-02-28,48.84,49.52,48.35,48.87,891704,47.7403194961133,48.4050086291468,47.2613523267215,47.7696440166883,912244.069995083,0.0,1.0
2025-03-03,48.05,49.73,47.66,48.92,611767,46.9681071209714,48.6102802731719,46.5868883534963,47.8185182176467,625858.825314995,0.0,1.0
2025-03-04,46.15,47.41,45.91,47.41,1032343,45.1108874845542,46.3425173487046,44.8762913199542,46.3425173487046,1056122.63705325,0.0,1.0
2025-03-05,46.07,46.86,45.24,46.26,834916,45.0326887630209,45.8049011381628,44.2213770271123,45.2184107266626,854147.979535826,0.0,1.0
2025-03-06,45.54,45.84,45.0,45.5,645913,44.5146222328624,44.8078674386125,43.9867808625123,44.4755228720957,660791.365725324,0.0,1.0
2025-03-07,46.25,46.5,44.905,45.58,695155,45.2086358864709,45.4530068912627,43.8939198806914,44.5537215936291,711167.636881109,0.0,1.0
2025-03-10,45.51,46.36,45.2,45.58,1038744,44.4852977122874,45.3161591285793,44.1822776663457,44.5537215936291,1062671.08170758,0.0,1.0
2025-03-11,44.12,45.88,44.08,45.72,1018887,43.1265949256454,44.8469667993792,43.0874955648787,44.6905693563125,1042356.68309784,0.0,1.0
2025-03-12,44.23,44.82,43.755,44.62,1124854,43.2341181677537,43.8108337390622,42.7698132586494,43.6153369352288,1150764.59353132,0.0,1.0
2025-03-13,44.04,44.85,43.95,44.5,824305,43.048396204112,43.8401582596372,42.960422642387,43.4980388529288,843292.559097297,0.0,1.0
2025-03-14,44.95,44.985,44.085,44.34,676917,43.9379066615539,43.9721186022248,43.0923829849745,43.3416414098621,692509.531334234,0.0,1.0
2025-03-17,44.94,45.475,44.69,44.96,500117,43.9281318213622,44.4510857716166,43.6837608165705,43.9476815017456,511637.009090159,0.0,1.0
2025-03-18,44.96,45.18,44.6175,44.91,425060,43.9476815017456,44.1627279859623,43.6128932251809,43.8988073007872,434851.099010557,0.0,1.0
2025-03-19,45.33,45.64,44.61,45.04,498771,44.3093505888374,44.6123706347791,43.6055620950372,44.0258802232789,510260.004480766,0.0,1.0
2025-03-20,44.51,45.42,44.46,44.66,594612,43.5078136931205,44.3973241505624,43.4589394921621,43.6544362959955,608308.666270327,0.0,1.0
2025-03-21,44.3,44.61,43.615,44.25,1841445,43.3025420490954,43.6055620950372,42.6329654959661,43.2536678481371,1883862.00069989,0.0,1.0
2025-03-24,45.69,45.895,44.86,45.18,666076,44.6612448357374,44.8616290596667,43.8499330998289,44.1627279859623,681418.812931248,0.0,1.0
2025-03-25,45.24,45.79,45.13,45.49,642587,44.2213770271123,44.7589932376541,44.113853785004,44.4657480319041,657388.752552339,0.0,1.0
2025-03-26,45.27,46.3099,45.17,45.54,594367,44.2507015476873,45.267187179219,44.1529531457706,44.5146222328624,608058.022786449,0.0,1.0
2025-03-27,44.78,45.59,44.5,45.59,596027,43.7717343782955,44.5634964338208,43.4980388529288,44.5634964338208,609756.260269057,0.0,1.0
2025-03-28,43.81,44.85,43.42,44.66,343091,42.8235748797036,43.8401582596372,42.4423561122285,43.6544362959955,350993.973581685,0.0,1.0
2025-03-31,44.22,44.505524,43.18,43.28,573791,43.2243433275621,43.5034384746507,42.2077599476284,42.3055083495451,587008.062279128,0.0,1.0
2025-04-01,44.06,44.37,43.4,43.69,457392,43.0679458844953,43.3709659304371,42.4228064318452,42.7062767974036,467927.854605554,0.0,1.0
2025-04-02,44.51,44.55,43.42,43.42,456102,43.5078136931205,43.5469130538871,42.4423561122285,42.4423561122285,466608.139935334,0.0,1.0
2025-04-03,40.64,42.9839,40.57,42.18,865436,39.7249505389444,42.0160753314698,39.6565266576027,41.2302759284615,885370.996384747,0.0,1.0
2025-04-04,38.56,39.4,37.89,38.85,1788968,37.6917837790772,38.5128703551774,37.0368694862353,37.9752541446356,1830176.21252227,0.0,1.0
2025-04-07,38.99,40.5,36.96,37.47,1337827,38.112101907319,39.588102776261,36.1278093484101,36.6263261981852,1368643.34737683,0.0,1.0
2025-04-08,37.85,40.38,37.16,39.92,815102,37.3203398517937,39.8149358841593,36.6399954793304,39.3613729691838,826670.143479875,0.33,1.0
2025-04-09,41.55,41.91,36.76,37.37,1050633,40.9685632983363,41.3235255796215,36.245592944569,36.8470568100801,1065543.86181692,0.0,1.0
2025-04-10,38.55,40.465,37.36,40.18,857017,38.0105442876261,39.8987464227961,36.8371967467111,39.6177346167787,869180.012261891,0.0,1.0
2025-04-11,38.17,38.4225,37.21,38.09,570358,37.6358618796028,37.8848284796709,36.6892957961756,37.5569813726506,578452.671806589,0.0,1.0
2025-04-14,38.58,38.83,37.5,38.83,526282,38.0401244777332,38.2866260619591,36.9752376338775,38.2866260619591,533751.133540189,0.0,1.0
2025-04-15,39.27,39.7,38.67,38.67,438241,38.7204688501966,39.144451575065,38.1288650480545,38.1288650480545,444460.63234879,0.0,1.0
2025-04-16,39.3,39.71,38.68,39.06,469656,38.7500490403037,39.1543116384341,38.1387251114236,38.5134075194469,476321.482349673,0.0,1.0
2025-04-17,39.59,40.025,39.245,39.27,554540,39.0359908780057,39.4649036345586,38.695818691774,38.7204688501966,562410.178560878,0.0,1.0
2025-04-21,39.29,39.33,38.56,39.09,418968,38.7401889769346,38.7796292304108,38.0204043509952,38.542987709554,424914.104827956,0.0,1.0
2025-04-22,40.58,40.82,39.16,39.55,585066,40.01213715154,40.2487786723968,38.6120081531372,38.9965506245295,593369.411638294,0.0,1.0
2025-04-23,41.82,42.76,41.565,41.94,630840,41.2347850093002,42.1616309659894,40.9833533933899,41.3531057697286,639793.048370443,0.0,1.0
2025-04-24,42.62,42.64,41.275,41.63,765867,42.023590078823,42.043310205561,40.6974115556879,41.0474438052886,776736.387319011,0.0,1.0
2025-04-25,40.81,42.56,40.28,42.35,962475,40.2389186090278,41.9644296986088,39.716335250469,41.757368367859,976134.700130526,0.0,1.0
2025-04-28,40.91,41.25,40.295,40.81,513320,40.3375192427181,40.6727613972653,39.7311253455226,40.2389186090278,520605.173402948,0.0,1.0
2025-04-29,41.36,41.41,39.98,40.79,518180,40.7812220943247,40.8305224111698,39.420533349398,40.2191984822897,525534.147810214,0.0,1.0
2025-04-30,40.76,41.145,39.77,40.26,664236,40.1896182921826,40.5692307318904,39.2134720186483,39.6966151237309,673663.013248033,0.0,1.0
2025-05-01,41.06,41.58,40.27,40.73,446456,40.4854201932537,40.9981434884434,39.7064751871,40.1600381020755,452792.221804695,0.0,1.0
2025-05-02,41.91,42.21,41.3,41.71,915364,41.3235255796215,41.6193274806926,40.7220617141105,41.1263243122409,928355.088340248,0.0,1.0
2025-05-05,41.69,42.355,41.25,41.31,505907,41.1066041855028,41.7622983995436,40.6727613972653,40.7319217774795,513086.966143468,0.0,1.0
2025-05-06,41.1,41.69,40.8,41.17,333131,40.5248604467298,41.1066041855028,40.2290585456588,40.593880890313,337858.883388329,0.0,1.0
2025-05-07,41.15,41.825,41.05,41.43,485890,40.574160763575,41.2397150409848,40.4755601298846,40.8502425379079,492785.879577569,0.0,1.0
2025-05-08,42.33,42.69,41.48,41.71,497906,41.737648241121,42.0926105224062,40.8995428547531,41.1263243122409,504972.413832244,0.0,1.0
2025-05-09,42.14,42.42,42.06,42.27,343577,41.5503070371093,41.8263888114423,41.4714265301571,41.6784878609068,348453.135787159,0.0,1.0
2025-05-12,44.16,44.7,43.415,44.38,636713,43.5420398376542,44.074483259582,42.8074651166612,43.758961231773,645749.399542022,0.0,1.0
2025-05-13,44.03,44.45,43.745,44.45,370057,43.4138590138568,43.8279816753562,43.1328472078393,43.8279816753562,375308.94696091,0.0,1.0
2025-05-14,43.38,43.95,43.38,43.72,443181,42.7729548948695,43.3349785069045,42.7729548948695,43.1081970494167,449470.742137247,0.0,1.0
2025-05-15,43.47,43.93,43.01,43.46,409662,42.8616954651909,43.3152583801664,42.4081325502153,42.8518354018218,415476.031611077,0.0,1.0
2025-05-16,42.74,43.52,42.55,43.36,2138324,42.1419108392514,42.910995782036,41.9545696352397,42.7532347681315,2168671.66058537,0.0,1.0
2025-05-19,42.52,42.55,42.1,42.14,644380,41.9249894451326,41.9545696352397,41.5108667836332,41.5503070371093,653525.211636779,0.0,1.0
2025-05-20,42.44,42.52,41.98,42.4,1111917,41.8461089381804,41.9249894451326,41.3925460232048,41.8066686847042,1127697.62057719,0.0,1.0
2025-05-21,40.85,42.035,40.81,42.02,660730,40.2783588625039,41.4467763717345,40.2389186090278,41.4319862766809,670107.2551674,0.0,1.0
2025-05-22,41.15,41.49,40.39,40.49,802004,40.574160763575,40.9094029181221,39.8247959475284,39.9233965812187,813386.253194609,0.0,1.0
2025-05-23,40.67,40.92,40.09,40.17,356913,40.1008777218613,40.3473793060872,39.5289940464574,39.6078745534096,361978.403831462,0.0,1.0
2025-05-27,41.75,41.76,40.86,41.33,547108,41.165764565717,41.175624629086,40.288218925873,40.7516419042176,554872.701648367,0.0,1.0
2025-05-28,41.14,41.845,41.02,41.74,509199,40.5643007002059,41.2594351677228,40.4459799397775,41.155904502348,516425.687079419,0.0,1.0
2025-05-29,41.76,41.8,40.91,41.25,680430,41.175624629086,41.2150648825622,40.3375192427181,40.6727613972653,690086.842785334,0.0,1.0
2025-05-30,41.47,41.81,41.25,41.48,558634,40.889682791384,41.2249249459312,40.6727613972653,40.8995428547531,566562.281693256,0.0,1.0
2025-06-02,41.09,41.335,40.57,41.33,1458158,40.5150003833608,40.7565719359021,40.002277088171,40.7516419042176,1478852.56455796,0.0,1.0
2025-06-03,41.84,41.85,40.88,41.08,556254,41.2545051360383,41.2643651994073,40.307939052611,40.5051403199917,564148.504102866,0.0,1.0
2025-06-04,41.21,41.965,41.19,41.78,354385,40.6333211437892,41.3777559281512,40.6136010170511,41.1953447558241,359414.525785871,0.0,1.0
2025-06-05,41.49,41.76,41.07,41.48,805772,40.9094029181221,41.175624629086,40.4952802566227,40.8995428547531,817207.72964864,0.0,1.0
2025-06-06,42.41,42.585,41.79,42.43,543187,41.8165287480732,41.9890798570313,41.2052048191931,41.8362488748113,550896.053777813,0.0,1.0
2025-06-09,42.96,43.44,42.6505,42.89,643737,42.3588322333701,42.8321152750838,42.0536632720985,42.2898117897869,652873.086010467,0.0,1.0
2025-06-10,43.57,43.815,42.8327,43.04,660364,42.9602960988812,43.2018676514225,42.2333136266823,42.4377127403224,669736.060798457,0.0,1.0
2025-06-11,42.95,44.05,42.94,43.66,484381,42.3489721700011,43.4335791405948,42.3391121066321,43.0490366692025,491255.463449881,0.0,1.0
2025-06-12,42.41,42.8005,42.12,42.62,496612,41.8165287480732,42.201564222634,41.5305869103713,42.023590078823,503660.049041504,0.0,1.0
2025-06-13,41.11,41.9668,41.0,41.64,438042,40.5347205100988,41.3795307395577,40.4262598130395,41.0573038686576,444258.808088081,0.0,1.0
2025-06-16,41.04,41.79,40.98,41.79,377718,40.4657000665156,41.2052048191931,40.4065396863014,41.2052048191931,383078.673902077,0.0,1.0
2025-06-17,40.19,40.945,40.125,40.44,482054,39.6275946801477,40.3720294645098,39.563504268249,39.8740962643735,488895.438049529,0.0,1.0
2025-06-18,40.47,40.82,39.96,39.96,510091,39.9036764544806,40.2487786723968,39.4008132226599,39.4008132226599,517330.346579683,0.0,1.0
2025-06-20,40.45,40.895,40.32,40.68,1667568,39.8839563277426,40.3227291476646,39.7557755039451,40.1107377852304,1691234.56674434,0.0,1.0
2025-06-23,41.58,41.61,40.17,40.26,542974,40.9981434884434,41.0277236785505,39.6078745534096,39.6966151237309,550680.030825395,0.0,1.0
2025-06-24,42.15,42.825,41.96,42.08,529487,41.5601671004784,42.2257213778882,41.3728258964667,41.4911466568951,537001.619749096,0.0,1.0
2025-06-25,42.86,43.28,42.0,42.34,1192471,42.2602315996798,42.6743542611792,41.4122661499429,41.74750830449,1209394.86428151,0.0,1.0
2025-06-26,43.63,43.74,42.79,43.01,1058357,43.0194564790954,43.1279171761548,42.1912111560965,42.4081325502153,1073377.48287077,0.0,1.0
2025-06-27,42.82,43.975,42.6848,43.9,1896105,42.2207913462036,43.3596286653271,42.0874832894543,43.2856781900593,1923015.02438089,0.0,1.0
2025-06-30,43.08,43.485,42.73,43.15,956625,42.4771529937985,42.8764855602444,42.1320507758823,42.5461734373818,970201.675381038,0.0,1.0
2025-07-01,45.44,45.46,42.73,42.73,1174264,44.8041279488906,44.8238480756286,42.1320507758823,42.1320507758823,1190929.46571503,0.0,1.0
2025-07-02,46.37,46.465,45.26,45.72,1102349,45.7211138422107,45.8147844442165,44.6266468082479,45.0802097232235,1117993.82898692,0.0,1.0
2025-07-03,47.08,47.265,46.65,46.65,494144,46.4211783414121,46.6035895137393,45.9971956165437,45.9971956165437,501157.022531805,0.0,1.0
2025-07-07,45.72,47.265,45.61,46.71,901976,45.0802097232235,46.6035895137393,44.9717490261641,46.0563559967579,914777.08229817,0.0,1.0
2025-07-08,45.95,46.51,45.315,45.53,681699,45.6323732718894,46.1885023041475,45.0017626728111,45.2152764976959,686444.004640371,0.33,1.0
2025-07-09,46.18,46.38,45.675,46.09,550449,45.8607834101383,46.059400921659,45.3592741935484,45.7714055299539,554280.431554524,0.0,1.0
2025-07-10,46.66,47.11,45.75,45.9,887796,46.337465437788,46.7843548387097,45.4337557603687,45.5827188940092,893975.554524362,0.0,1.0
2025-07-11,46.19,46.7,46.04,46.36,703436,45.8707142857143,46.3771889400922,45.7217511520737,46.0395391705069,708332.306264501,0.0,1.0
2025-07-14,46.69,46.73,46.03,46.05,688750,46.3672580645161,46.4069815668203,45.7118202764977,45.7316820276498,693544.083526682,0.0,1.0
2025-07-15,44.35,46.62,44.28,46.55,754370,44.0434331797235,46.2977419354839,43.9739170506912,46.2282258064516,759620.835266821,0.0,1.0
2025-07-16,45.02,45.335,43.81,44.68,853000,44.708801843318,45.0216244239631,43.5071658986175,44.3711520737327,858937.354988399,0.0,1.0
2025-07-17,45.79,46.01,45.09,45.09,819615,45.4734792626728,45.6919585253456,44.7783179723502,44.7783179723502,825319.976798144,0.0,1.0
2025-07-18,45.71,46.11,45.37,45.98,615216,45.3940322580645,45.791267281106,45.0563824884793,45.6621658986175,619498.245939675,0.0,1.0
2025-07-21,45.19,46.185,45.16,45.99,666044,44.8776267281106,45.8657488479263,44.8478341013825,45.6720967741936,670680.03712297,0.0,1.0
2025-07-22,45.68,46.08,44.97,45.19,920453,45.3642396313364,45.7614746543779,44.6591474654378,44.8776267281106,926859.865429234,0.0,1.0
2025-07-23,45.88,46.08,45.35,46.06,650154,45.5628571428571,45.7614746543779,45.0365207373272,45.7416129032258,654679.433874711,0.0,1.0
2025-07-24,44.56,45.7851,44.54,45.58,737768,44.2519815668203,45.4686131336406,44.2321198156682,45.264930875576,742903.276102088,0.0,1.0
2025-07-25,45.31,45.46,43.77,45.45,900773,44.9967972350231,45.1457603686636,43.4674423963134,45.1358294930876,907042.881670533,0.0,1.0
2025-07-28,46.45,46.48,45.17,45.67,915750,46.1289170506912,46.1587096774194,44.8577649769585,45.3543087557604,922124.129930395,0.0,1.0
2025-07-29,45.83,46.74,45.68,46.69,856292,45.513202764977,46.4169124423963,45.3642396313364,46.3672580645161,862252.269141531,0.0,1.0
2025-07-30,44.96,46.14,44.56,46.03,755835,44.6492165898618,45.8210599078341,44.2519815668203,45.7118202764977,761096.032482598,0.0,1.0
2025-07-31,43.83,44.65,43.68,44.41,653769,43.5270276497696,44.3413594470046,43.378064516129,44.1030184331797,658319.596287703,0.0,1.0
2025-08-01,42.86,43.32,42.08,43.0,789424,42.563732718894,43.0205529953917,41.7891244239631,42.7027649769585,794918.83062645,0.0,1.0
2025-08-04,43.77,43.79,42.855,43.1,624830,43.4674423963134,43.4873041474654,42.558767281106,42.8020737327189,629179.164733178,0.0,1.0
2025-08-05,44.32,44.32,43.19,43.78,858657,44.0136405529954,44.0136405529954,42.8914516129032,43.4773732718894,864633.730858469,0.0,1.0
2025-08-06,43.95,44.48,43.89,44.44,592054,43.646198156682,44.172534562212,43.5866129032258,44.1328110599078,596175.025522042,0.0,1.0
2025-08-07,43.62,44.405,43.42,44.3,492984,43.3184792626728,44.0980529953917,43.1198617511521,43.9937788018433,496415.443155452,0.0,1.0
2025-08-08,43.86,44.09,43.47,44.09,530256,43.5568202764977,43.7852304147466,43.1695161290323,43.7852304147466,533946.877030162,0.0,1.0
2025-08-11,43.77,43.995,43.44,43.88,577784,43.4674423963134,43.6908870967742,43.1397235023042,43.5766820276498,581805.69837587,0.0,1.0
2025-08-12,45.58,45.75,43.9061,44.19,747282,45.264930875576,45.4337557603687,43.6026016129032,43.8845391705069,752483.498839908,0.0,1.0
2025-08-13,46.84,46.87,45.8,45.9,879170,46.5162211981567,46.5460138248848,45.4834101382488,45.5827188940092,885289.512761021,0.0,1.0
2025-08-14,46.16,46.335,45.41,46.1,682698,45.8409216589862,46.0147119815668,45.0961059907834,45.78133640553,687449.958236659,0.0,1.0
2025-08-15,45.41,46.32,45.12,46.32,571366,45.0961059907834,45.9998156682028,44.8081105990783,45.9998156682028,575343.025522042,0.0,1.0
2025-08-18,46.44,46.45,45.045,45.45,1002306,46.1189861751152,46.1289170506912,44.7336290322581,45.1358294930876,1009282.60788863,0.0,1.0
2025-08-19,46.3,46.93,46.01,46.47,918605,45.9799539170507,46.605599078341,45.6919585253456,46.1487788018433,924999.002320185,0.0,1.0
2025-08-20,45.97,46.6374,45.965,46.38,822051,45.6522350230415,46.3150216589862,45.6472695852535,46.059400921659,827772.932714617,0.0,1.0
2025-08-21,45.47,45.99,45.06,45.62,769952,45.1556912442396,45.6720967741936,44.7485253456221,45.3046543778802,775311.294663574,0.0,1.0
2025-08-22,48.43,48.62,45.63,45.74,1541380,48.0952304147466,48.2839170506913,45.3145852534562,45.4238248847926,1552108.86310905,0.0,1.0
2025-08-25,48.1,48.4,47.83,48.18,579240,47.7675115207373,48.0654377880184,47.4993778801843,47.8469585253456,583271.832946636,0.0,1.0
2025-08-26,48.47,49.0,47.84,48.17,856638,48.1349539170507,48.6612903225806,47.5093087557604,47.8370276497696,862600.677494199,0.0,1.0
2025-08-27,48.55,48.955,48.21,48.21,559321,48.214400921659,48.6166013824885,47.8767511520737,47.8767511520737,563214.185614849,0.0,1.0
2025-08-28,48.79,48.97,48.26,48.9,672952,48.4527419354839,48.6314976958525,47.9264055299539,48.5619815668203,677636.120649652,0.0,1.0
2025-08-29,49.15,49.47,48.815,48.83,1043684,48.8102534562212,49.1280414746544,48.477569124424,48.492465437788,1050948.62180974,0.0,1.0
2025-09-02,48.74,48.77,48.16,48.28,497050,48.4030875576037,48.4328801843318,47.8270967741935,47.946267281106,500509.744779582,0.0,1.0
2025-09-03,48.8,49.32,48.2,48.55,573531,48.4626728110599,48.9790783410138,47.8668202764977,48.214400921659,577523.09512761,0.0,1.0
2025-09-04,49.74,49.75,48.87,49.01,474073,49.3961751152074,49.4061059907834,48.5321889400922,48.6712211981567,477372.812064965,0.0,1.0
2025-09-05,49.6,50.5,48.92,50.0,690052,49.2571428571429,50.1509216589862,48.5818433179724,49.6543778801843,694855.146171693,0.0,1.0
2025-09-08,49.56,49.83,48.87,49.75,448414,49.2174193548387,49.4855529953917,48.5321889400922,49.4061059907834,451535.211136891,0.0,1.0
2025-09-09,48.51,49.7,48.41,49.42,407859,48.1746774193548,49.3564516129032,48.0753686635945,49.0783870967742,410697.925754061,0.0,1.0
2025-09-10,48.55,49.1,48.43,48.58,499794,48.214400921659,48.760599078341,48.0952304147466,48.2441935483871,503272.844547564,0.0,1.0
2025-09-11,48.94,49.02,48.18,48.68,471562,48.6017050691244,48.6811520737327,47.8469585253456,48.3435023041475,474844.334106729,0.0,1.0
2025-09-12,48.92,49.18,48.41,48.59,437239,48.5818433179724,48.8400460829493,48.0753686635945,48.2541244239631,440282.426914153,0.0,1.0
2025-09-15,48.14,49.38,47.95,49.18,483887,47.8072350230415,49.0386635944701,47.6185483870968,48.8400460829493,487255.122969837,0.0,1.0
2025-09-16,47.63,48.095,47.04,48.01,513776,47.3007603686636,47.7625460829493,46.7148387096774,47.678133640553,517352.167053364,0.0,1.0
2025-09-17,48.21,49.34,47.76,47.86,749506,47.8767511520737,48.9989400921659,47.4298617511521,47.5291705069125,754722.97911833,0.0,1.0
2025-09-18,50.13,50.16,47.96,48.53,743011,49.7834792626728,49.8132718894009,47.6284792626728,48.1945391705069,748182.770301624,0.0,1.0
2025-09-19,49.68,50.13,49.18,50.04,2553668,49.3365898617512,49.7834792626728,48.8400460829493,49.6941013824885,2571442.9512761,0.0,1.0
2025-09-22,49.7,49.79,48.96,49.3,850437,49.3564516129032,49.4458294930876,48.6215668202765,48.9592165898618,856356.515081207,0.0,1.0
2025-09-23,49.35,50.54,49.29,49.59,758491,49.0088709677419,50.1906451612903,48.9492857142857,49.2472119815668,763770.519721578,0.0,1.0
2025-09-24,48.95,49.605,48.6,49.37,561944,48.6116359447005,49.2621082949309,48.2640552995392,49.028732718894,565855.443155452,0.0,1.0
2025-09-25,48.8,49.24,48.3,48.81,533211,48.4626728110599,48.8996313364055,47.9661290322581,48.472603686636,536922.445475638,0.0,1.0
2025-09-26,49.91,49.94,48.94,49.03,1199550,49.565,49.5947926267281,48.6017050691244,48.6910829493088,1207899.53596288,0.0,1.0
2025-09-29,49.2,49.99,48.84,49.99,759877,48.8599078341014,49.6444470046083,48.5023963133641,49.6444470046083,765166.167053364,0.0,1.0
2025-09-30,48.67,49.47,47.945,49.0,1348203,48.3335714285714,49.1280414746544,47.6135829493088,48.6612903225806,1357587.24361949,0.0,1.0
2025-10-01,48.16,48.69,47.96,48.32,754063,47.8270967741935,48.3534331797235,47.6284792626728,47.9859907834101,759311.698375871,0.0,1.0
2025-10-02,47.33,48.355,46.91,47.87,1620800,47.0028341013825,48.0207488479263,46.5857373271889,47.5391013824885,1632081.67053364,0.0,1.0
2025-10-03,48.19,48.47,47.57,47.57,2930336,47.8568894009217,48.1349539170507,47.2411751152074,47.2411751152074,2950732.77030162,0.0,1.0
2025-10-06,48.47,49.39,47.85,48.62,1211665,48.1349539170507,49.0485944700461,47.5192396313364,48.2839170506913,1220098.86310905,0.0,1.0
2025-10-07,47.41,48.65,47.21,48.11,938061,47.41,48.65,47.21,48.11,938061,0.33,1.0
2025-10-08,48.0,48.41,46.97,47.69,785819,48.0,48.41,46.97,47.69,785819,0.0,1.0
2025-10-09,47.56,48.165,47.12,48.04,543606,47.56,48.165,47.12,48.04,543606,0.0,1.0
2025-10-10,46.2,48.6,46.05,47.86,890644,46.2,48.6,46.05,47.86,890644,0.0,1.0
2025-10-13,47.38,47.54,46.34,46.81,754652,47.38,47.54,46.34,46.81,754652,0.0,1.0
2025-10-14,49.06,49.56,46.6201,47.1,852647,49.06,49.56,46.6201,47.1,852647,0.0,1.0
2025-10-15,48.02,49.45,47.57,49.43,996534,48.02,49.45,47.57,49.43,996534,0.0,1.0
2025-10-16,45.05,47.9405,44.48,47.34,1853051,45.05,47.9405,44.48,47.34,1853051,0.0,1.0
2025-10-17,43.94,46.36,42.92,45.36,2501222,43.94,46.36,42.92,45.36,2501222,0.0,1.0
2025-10-20,43.58,44.45,43.545,44.4,1303115,43.58,44.45,43.545,44.4,1303115,0.0,1.0
2025-10-21,43.25,43.67,42.975,43.54,1072038,43.25,43.67,42.975,43.54,1072038,0.0,1.0
2025-10-22,43.0,44.0,42.84,43.48,1151669,43.0,44.0,42.84,43.48,1151669,0.0,1.0
2025-10-23,43.02,43.38,42.78,43.12,854916,43.02,43.38,42.78,43.12,854916,0.0,1.0
2025-10-24,43.85,44.24,43.47,43.59,673525,43.85,44.24,43.47,43.59,673525,0.0,1.0
2025-10-27,43.59,44.46,43.39,44.11,823953,43.59,44.46,43.39,44.11,823953,0.0,1.0
2025-10-28,42.81,43.55,42.75,43.55,590367,42.81,43.55,42.75,43.55,590367,0.0,1.0
2025-10-29,40.67,43.0899,40.43,42.7,1362714,40.67,43.0899,40.43,42.7,1362714,0.0,1.0
2025-10-30,40.71,41.55,40.45,40.45,909386,40.71,41.55,40.45,40.45,909386,0.0,1.0
2025-10-31,40.85,41.42,39.93,40.28,1536157,40.85,41.42,39.93,40.28,1536157,0.0,1.0
2025-11-03,40.66,40.69,39.95,40.66,980986,40.66,40.69,39.95,40.66,980986,0.0,1.0
2025-11-04,40.87,40.91,39.97,40.2,946507,40.87,40.91,39.97,40.2,946507,0.0,1.0
2025-11-05,41.92,42.66,40.6101,41.01,1289590,41.92,42.66,40.6101,41.01,1289590,0.0,1.0
2025-11-06,41.32,42.275,40.9,41.83,1177536,41.32,42.275,40.9,41.83,1177536,0.0,1.0
2025-11-07,42.6,42.62,40.73,41.09,744482,42.6,42.62,40.73,41.09,744482,0.0,1.0
2025-11-10,42.46,43.23,42.15,42.84,957907,42.46,43.23,42.15,42.84,957907,0.0,1.0
2025-11-11,42.55,42.68,41.81,42.48,555325,42.55,42.68,41.81,42.48,555325,0.0,1.0
2025-11-12,43.0,43.66,42.68,42.71,806600,43.0,43.66,42.68,42.71,806600,0.0,1.0
2025-11-13,42.3,43.31,42.05,42.8,637114,42.3,43.31,42.05,42.8,637114,0.0,1.0
2025-11-14,42.34,42.39,40.86,41.37,807449,42.34,42.39,40.86,41.37,807449,0.0,1.0
2025-11-17,40.18,42.385,39.965,42.3,769373,40.18,42.385,39.965,42.3,769373,0.0,1.0
2025-11-18,40.25,40.75,39.895,40.0,785833,40.25,40.75,39.895,40.0,785833,0.0,1.0
2025-11-19,40.61,40.9,39.97,40.4,518111,40.61,40.9,39.97,40.4,518111,0.0,1.0
2025-11-20,40.41,41.65,40.16,41.23,574136,40.41,41.65,40.16,41.23,574136,0.0,1.0
2025-11-21,42.19,42.54,40.475,40.69,710870,42.19,42.54,40.475,40.69,710870,0.0,1.0
2025-11-24,41.88,42.26,41.435,41.91,704759,41.88,42.26,41.435,41.91,704759,0.0,1.0
2025-11-25,43.24,43.44,42.0,42.0,721898,43.24,43.44,42.0,42.0,721898,0.0,1.0
2025-11-26,42.66,43.375,42.62,42.89,620780,42.66,43.375,42.62,42.89,620780,0.0,1.0