date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-17,32.88,32.88,32.88,32.88,364,2.13678665238872,2.13678665238872,2.13678665238872,2.13678665238872,5601.08328392101,0.0,1.0
1992-03-18,33.0,33.0,33.0,33.0,597,2.1445851438208,2.1445851438208,2.1445851438208,2.1445851438208,9186.39208928802,0.0,1.0
1992-03-19,33.75,33.75,33.25,33.25,2549,2.19332571527127,2.19332571527127,2.16083200097095,2.16083200097095,39222.9705788864,0.0,1.0
1992-03-20,34.75,34.75,34.0,34.0,1034,2.2583131438719,2.2583131438719,2.20957257242143,2.20957257242143,15910.7695482811,0.0,1.0
1992-03-23,34.88,34.88,34.88,34.88,1602,2.26676150958998,2.26676150958998,2.26676150958998,2.26676150958998,24650.9214858282,0.0,1.0
1992-03-24,34.5,34.88,34.5,34.88,3816,2.24206628672174,2.26676150958998,2.24206628672174,2.26676150958998,58719.0489325346,0.0,1.0
1992-03-25,34.25,34.5,34.25,34.5,1573,2.22581942957158,2.24206628672174,2.22581942957158,2.24206628672174,24204.6813340873,0.0,1.0
1992-03-26,34.25,34.25,34.25,34.25,364,2.22581942957158,2.22581942957158,2.22581942957158,2.22581942957158,5601.08328392102,0.0,1.0
1992-03-27,34.13,34.13,34.13,34.13,553,2.21802093813951,2.21802093813951,2.21802093813951,2.21802093813951,8509.33806595691,0.0,1.0
1992-03-30,34.38,34.38,34.0,34.0,5330,2.23426779528967,2.23426779528967,2.20957257242143,2.20957257242143,82015.8623717004,0.0,1.0
1992-03-31,34.63,34.63,34.63,34.63,146,2.25051465243982,2.25051465243982,2.25051465243982,2.25051465243982,2246.58835014415,0.0,1.0
1992-04-01,34.38,34.38,34.25,34.38,1573,2.23426779528967,2.23426779528967,2.22581942957158,2.23426779528967,24204.6813340872,0.0,1.0
1992-04-02,34.63,34.63,34.25,34.25,597,2.25051465243982,2.25051465243982,2.22581942957158,2.22581942957158,9186.39208928805,0.0,1.0
1992-04-03,34.88,34.88,34.5,34.88,4005,2.26676150958998,2.26676150958998,2.24206628672174,2.26676150958998,61627.3037145705,0.0,1.0
1992-04-06,35.25,35.25,35.0,35.0,6015,2.29080685817221,2.29080685817221,2.27456000102206,2.27456000102206,92556.3625076509,0.0,1.0
1992-04-07,35.13,35.25,35.13,35.25,3320,2.28300836674014,2.29080685817221,2.28300836674014,2.29080685817221,51086.8035786202,0.0,1.0
1992-04-08,34.88,34.88,34.25,34.75,3568,2.26676150958998,2.26676150958998,2.22581942957158,2.2583131438719,54902.9262555774,0.0,1.0
1992-04-09,35.25,35.25,34.63,34.63,1573,2.29080685817221,2.29080685817221,2.25051465243982,2.25051465243982,24204.6813340873,0.0,1.0
1992-04-10,35.5,35.63,35.13,35.13,772,2.30705371532237,2.31550208104045,2.28300836674014,2.28300836674014,11879.2205911731,0.0,1.0
1992-04-13,35.25,35.25,35.25,35.25,218,2.29080685817221,2.29080685817221,2.29080685817221,2.29080685817221,3354.49493377688,0.0,1.0
1992-04-14,36.5,36.75,35.38,35.38,4238,2.372041143923,2.38828800107316,2.2992552238903,2.2992552238903,65212.6125199375,0.0,1.0
1992-04-15,37.0,38.13,36.5,36.5,6408,2.40453485822332,2.47797065254203,2.372041143923,2.372041143923,98603.6859433126,0.0,1.0
1992-04-16,36.88,36.88,36.63,36.75,1194,2.39673636679124,2.39673636679124,2.38048950964108,2.38828800107316,18372.7841785761,0.0,1.0
1992-04-20,36.12,36.63,36.12,36.63,743,2.34734592105476,2.38048950964108,2.34734592105476,2.38048950964108,11432.9804394322,0.0,1.0
1992-04-21,36.5,36.5,36.25,36.25,1034,2.372041143923,2.372041143923,2.35579428677284,2.35579428677284,15910.7695482811,0.0,1.0
1992-04-22,36.0,36.75,36.0,36.63,4325,2.33954742962269,2.38828800107316,2.33954742962269,2.38048950964108,66551.3329751603,0.0,1.0
1992-04-23,35.75,35.75,35.75,35.75,218,2.32330057247253,2.32330057247253,2.32330057247253,2.32330057247253,3354.49493377687,0.0,1.0
1992-04-24,36.88,36.88,35.88,35.88,5185,2.39673636679124,2.39673636679124,2.33174893819061,2.33174893819061,79784.6616129958,0.0,1.0
1992-04-27,37.25,37.25,37.0,37.0,1194,2.42078171537347,2.42078171537347,2.40453485822332,2.40453485822332,18372.7841785761,0.0,1.0
1992-04-28,36.63,37.13,36.63,37.0,2636,2.38048950964108,2.4129832239414,2.38048950964108,2.40453485822332,40561.6910341094,0.0,1.0
1992-04-29,36.12,36.38,36.12,36.38,393,2.34734592105476,2.36424265249093,2.34734592105476,2.36424265249093,6047.32343566198,0.0,1.0
1992-04-30,36.63,36.63,35.75,35.88,1748,2.38048950964108,2.38048950964108,2.32330057247253,2.33174893819061,26897.5098359724,0.0,1.0
1992-05-01,37.5,37.5,36.88,36.88,1194,2.43702857252363,2.43702857252363,2.39673636679124,2.39673636679124,18372.7841785761,0.0,1.0
1992-05-04,36.88,37.0,36.88,37.0,218,2.4129832239414,2.42083457933383,2.4129832239414,2.42083457933383,3331.90878420929,0.25,1.0
1992-05-05,37.13,37.13,37.13,37.13,393,2.4293402143423,2.4293402143423,2.4293402143423,2.4293402143423,6006.60620272593,0.0,1.0
1992-05-06,37.13,37.38,37.13,37.38,553,2.4293402143423,2.44569720474321,2.4293402143423,2.44569720474321,8452.04384251257,0.0,1.0
1992-05-07,37.0,37.0,37.0,37.0,15,2.42083457933383,2.42083457933383,2.42083457933383,2.42083457933383,229.259778729997,0.0,1.0
1992-05-08,37.0,37.0,36.88,36.88,743,2.42083457933383,2.42083457933383,2.4129832239414,2.4129832239414,11356.0010397592,0.0,1.0
1992-05-11,36.38,36.88,36.38,36.75,918,2.38026924313959,2.4129832239414,2.38026924313959,2.40447758893293,14030.6984582758,0.0,1.0
1992-05-12,36.75,36.75,36.75,36.75,393,2.40447758893293,2.40447758893293,2.40447758893293,2.40447758893293,6006.60620272592,0.0,1.0
1992-05-13,37.0,37.0,36.63,36.63,743,2.42083457933383,2.42083457933383,2.3966262335405,2.3966262335405,11356.0010397592,0.0,1.0
1992-05-14,36.75,36.75,36.75,36.75,15,2.40447758893293,2.40447758893293,2.40447758893293,2.40447758893293,229.259778729997,0.0,1.0
1992-05-15,36.75,36.75,36.75,36.75,0,2.40447758893293,2.40447758893293,2.40447758893293,2.40447758893293,0,0.0,1.0
1992-05-18,37.13,37.13,36.5,36.75,1034,2.4293402143423,2.4293402143423,2.38812059853203,2.40447758893293,15803.6407471211,0.0,1.0
1992-05-19,37.13,37.13,37.13,37.13,0,2.4293402143423,2.4293402143423,2.4293402143423,2.4293402143423,0,0.0,1.0
1992-05-20,36.5,37.13,36.5,36.88,2738,2.38812059853203,2.4293402143423,2.38812059853203,2.4129832239414,41847.5516108487,0.0,1.0
1992-05-21,36.12,36.12,36.12,36.12,393,2.36325797312265,2.36325797312265,2.36325797312265,2.36325797312265,6006.60620272592,0.0,1.0
1992-05-22,36.38,36.38,36.38,36.38,15,2.38026924313959,2.38026924313959,2.38026924313959,2.38026924313959,229.259778729997,0.0,1.0
1992-05-26,36.63,36.63,36.63,36.63,146,2.3966262335405,2.3966262335405,2.3966262335405,2.3966262335405,2231.4618463053,0.0,1.0
1992-05-27,36.63,36.63,36.63,36.63,0,2.3966262335405,2.3966262335405,2.3966262335405,2.3966262335405,0,0.0,1.0
1992-05-28,36.0,36.88,36.0,36.63,1311,2.35540661773022,2.4129832239414,2.35540661773022,2.3966262335405,20037.3046610017,0.0,1.0
1992-05-29,35.38,35.75,35.38,35.75,2199,2.31484128153597,2.33904962732931,2.31484128153597,2.33904962732931,33609.4835618176,0.0,1.0
1992-06-01,35.13,35.13,35.13,35.13,15,2.29848429113507,2.29848429113507,2.29848429113507,2.29848429113507,229.259778729997,0.0,1.0
1992-06-02,34.63,34.75,34.63,34.75,597,2.26577031033326,2.27362166572569,2.26577031033326,2.27362166572569,9124.53919345388,0.0,1.0
1992-06-03,34.5,34.5,34.13,34.38,1966,2.25726467532479,2.25726467532479,2.23305632953145,2.24941331993236,30048.3149988783,0.0,1.0
1992-06-04,34.0,34.25,34.0,34.0,1573,2.22455069452298,2.24090768492389,2.22455069452298,2.22455069452298,24041.7087961524,0.0,1.0
1992-06-05,33.63,33.87,33.63,33.87,553,2.20034234872964,2.21604505951451,2.20034234872964,2.21604505951451,8452.04384251257,0.0,1.0
1992-06-08,33.0,33.63,33.0,33.63,743,2.15912273291937,2.20034234872964,2.15912273291937,2.20034234872964,11356.0010397592,0.0,1.0
1992-06-09,33.25,33.25,32.5,32.63,20404,2.17547972332027,2.17547972332027,2.12640875211756,2.13491438712603,311854.43501379,0.0,1.0
1992-06-10,33.5,33.5,33.5,33.5,146,2.19183671372117,2.19183671372117,2.19183671372117,2.19183671372117,2231.46184630531,0.0,1.0
1992-06-11,31.87,33.5,31.87,33.5,5141,2.08518913630728,2.19183671372117,2.08518913630728,2.19183671372117,78574.9681633942,0.0,1.0
1992-06-12,32.13,32.25,32.13,32.13,1194,2.10220040632422,2.11005176171665,2.10220040632422,2.10220040632422,18249.0783869077,0.0,1.0
1992-06-15,33.5,33.5,32.25,32.25,2403,2.19183671372117,2.19183671372117,2.11005176171665,2.11005176171665,36727.4165525456,0.0,1.0
1992-06-16,33.75,33.75,33.75,33.75,218,2.20819370412208,2.20819370412208,2.20819370412208,2.20819370412208,3331.90878420929,0.0,1.0
1992-06-17,33.75,34.25,33.75,34.0,3743,2.20819370412208,2.24090768492389,2.20819370412208,2.22455069452298,57207.9567857585,0.0,1.0
1992-06-18,33.87,33.87,33.87,33.87,1995,2.21604505951451,2.21604505951451,2.21604505951451,2.21604505951451,30491.5505710896,0.0,1.0
1992-06-19,33.87,33.87,33.87,33.87,0,2.21604505951451,2.21604505951451,2.21604505951451,2.21604505951451,0,0.0,1.0
1992-06-22,33.87,33.87,33.87,33.87,0,2.21604505951451,2.21604505951451,2.21604505951451,2.21604505951451,0,0.0,1.0
1992-06-23,33.87,33.87,33.87,33.87,15,2.21604505951451,2.21604505951451,2.21604505951451,2.21604505951451,229.259778729997,0.0,1.0
1992-06-24,33.87,33.87,33.87,33.87,0,2.21604505951451,2.21604505951451,2.21604505951451,2.21604505951451,0,0.0,1.0
1992-06-25,33.87,33.87,33.87,33.87,364,2.21604505951451,2.21604505951451,2.21604505951451,2.21604505951451,5563.3706305146,0.0,1.0
1992-06-26,33.25,33.63,33.25,33.63,553,2.17547972332027,2.20034234872964,2.17547972332027,2.20034234872964,8452.04384251255,0.0,1.0
1992-06-29,33.25,33.25,33.13,33.25,1194,2.17547972332027,2.17547972332027,2.16762836792784,2.17547972332027,18249.0783869078,0.0,1.0
1992-06-30,32.88,33.38,32.88,33.38,597,2.15127137752693,2.18398535832874,2.15127137752693,2.18398535832874,9124.53919345388,0.0,1.0
1992-07-01,32.88,32.88,32.88,32.88,15,2.15127137752693,2.15127137752693,2.15127137752693,2.15127137752693,229.259778729997,0.0,1.0
1992-07-02,33.0,33.13,33.0,33.13,18933,2.15912273291937,2.16762836792784,2.15912273291937,2.16762836792784,289371.692713002,0.0,1.0
1992-07-06,33.25,33.25,33.25,33.25,15,2.17547972332027,2.17547972332027,2.17547972332027,2.17547972332027,229.259778729997,0.0,1.0
1992-07-07,34.0,34.0,33.63,33.63,1413,2.22455069452298,2.22455069452298,2.20034234872964,2.20034234872964,21596.2711563657,0.0,1.0
1992-07-08,34.0,34.0,34.0,34.0,0,2.22455069452298,2.22455069452298,2.22455069452298,2.22455069452298,0,0.0,1.0
1992-07-09,34.0,34.0,33.75,33.75,218,2.22455069452298,2.22455069452298,2.20819370412208,2.20819370412208,3331.90878420929,0.0,1.0
1992-07-10,34.0,34.38,34.0,34.25,1194,2.22455069452298,2.24941331993236,2.22455069452298,2.24090768492389,18249.0783869078,0.0,1.0
1992-07-13,22.63,22.63,22.63,22.63,0,2.22095215663478,2.22095215663478,2.22095215663478,2.22095215663478,0,0.0,1.5
1992-07-14,23.13,23.13,22.88,22.88,1114,2.2700231278375,2.2700231278375,2.24548764223614,2.24548764223614,11350.9063780096,0.0,1.0
1992-07-15,23.13,23.13,23.13,23.13,0,2.2700231278375,2.2700231278375,2.2700231278375,2.2700231278375,0,0.0,1.0
1992-07-16,24.5,24.5,23.5,23.5,2206,2.40447758893293,2.40447758893293,2.3063356465275,2.3063356465275,22477.6476390388,0.0,1.0
1992-07-17,24.63,24.63,24.25,24.63,2753,2.41723604144563,2.41723604144563,2.37994210333157,2.41723604144563,28051.2075930526,0.0,1.0
1992-07-20,24.75,24.75,24.5,24.63,2119,2.42901307453429,2.42901307453429,2.40447758893293,2.41723604144563,21591.1764946161,0.0,1.0
1992-07-21,25.38,25.63,25.0,25.0,1376,2.4908424982497,2.51537798385106,2.45354856013564,2.45354856013564,14020.5091347767,0.0,1.0
1992-07-22,25.13,25.13,25.13,25.13,66,2.46630701264835,2.46630701264835,2.46630701264835,2.46630701264835,672.495350941324,0.0,1.0
1992-07-23,25.38,25.38,25.25,25.25,7558,2.4908424982497,2.4908424982497,2.478084045737,2.478084045737,77010.9070062809,0.0,1.0
1992-07-24,25.25,25.25,24.88,25.13,1376,2.478084045737,2.478084045737,2.44177152704699,2.46630701264835,14020.5091347767,0.0,1.0
1992-07-27,24.63,25.0,24.63,25.0,830,2.41723604144563,2.45354856013564,2.41723604144563,2.45354856013564,8457.13850426213,0.0,1.0
1992-07-28,24.25,24.5,24.25,24.5,1114,2.37994210333157,2.40447758893293,2.37994210333157,2.40447758893293,11350.9063780096,0.0,1.0
1992-07-29,24.25,24.5,24.25,24.5,218,2.37994210333157,2.40447758893293,2.37994210333157,2.40447758893293,2221.2725228062,0.0,1.0
1992-07-30,24.25,24.25,24.25,24.25,0,2.37994210333157,2.37994210333157,2.37994210333157,2.37994210333157,0,0.0,1.0
1992-07-31,23.88,24.0,23.88,24.0,66,2.34362958464157,2.35540661773022,2.34362958464157,2.35540661773022,672.495350941323,0.0,1.0
1992-08-03,23.88,23.88,23.88,23.88,1704,2.34362958464157,2.34362958464157,2.34362958464157,2.34362958464157,17362.6072424851,0.0,1.0
1992-08-04,25.25,25.25,23.63,23.63,3954,2.49476817594592,2.49476817594592,2.33470780188523,2.33470780188523,40019.149259087,0.17,1.0
1992-08-05,25.25,25.25,25.25,25.25,721,2.49476817594592,2.49476817594592,2.49476817594592,2.49476817594592,7297.37142534186,0.0,1.0
1992-08-06,25.0,25.0,25.0,25.0,22,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,222.665979691429,0.0,1.0
1992-08-07,24.88,24.88,24.88,24.88,218,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,2206.41743512417,0.0,1.0
1992-08-10,24.88,24.88,24.88,24.88,0,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,0,0.0,1.0
1992-08-11,24.88,24.88,24.88,24.88,66,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,667.99793907429,0.0,1.0
1992-08-12,24.75,24.75,24.63,24.63,66,2.44536682592719,2.44536682592719,2.43351050192269,2.43351050192269,667.99793907429,0.0,1.0
1992-08-13,24.88,24.88,24.88,24.88,1114,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,11274.9955171024,0.0,1.0
1992-08-14,24.75,24.75,24.63,24.63,218,2.44536682592719,2.44536682592719,2.43351050192269,2.43351050192269,2206.41743512417,0.0,1.0
1992-08-17,24.63,24.75,24.38,24.75,3604,2.43351050192269,2.44536682592719,2.40880982691333,2.44536682592719,36476.7359458143,0.0,1.0
1992-08-18,24.5,24.5,24.25,24.38,393,2.42066615091782,2.42066615091782,2.39596547590846,2.40880982691333,3977.62409176055,0.0,1.0
1992-08-19,24.5,24.5,24.5,24.5,0,2.42066615091782,2.42066615091782,2.42066615091782,2.42066615091782,0,0.0,1.0
1992-08-20,24.75,24.75,24.25,24.25,3168,2.44536682592719,2.44536682592719,2.39596547590846,2.39596547590846,32063.9010755659,0.0,1.0
1992-08-21,24.38,24.5,24.38,24.5,328,2.40880982691333,2.42066615091782,2.40880982691333,2.42066615091782,3319.74733358132,0.0,1.0
1992-08-24,24.38,24.38,24.38,24.38,0,2.40880982691333,2.40880982691333,2.40880982691333,2.40880982691333,0,0.0,1.0
1992-08-25,23.88,23.88,23.88,23.88,1354,2.3594084768946,2.3594084768946,2.3594084768946,2.3594084768946,13704.078931918,0.0,1.0
1992-08-26,23.63,24.0,23.63,23.88,1704,2.33470780188523,2.37126480089909,2.33470780188523,2.3594084768946,17246.4922451908,0.0,1.0
1992-08-27,23.0,23.13,23.0,23.13,1158,2.27246210086163,2.2853064518665,2.27246210086163,2.2853064518665,11720.3274764853,0.0,1.0
1992-08-28,23.0,23.0,23.0,23.0,0,2.27246210086163,2.27246210086163,2.27246210086163,2.27246210086163,0,0.0,1.0
1992-08-31,23.0,23.0,23.0,23.0,22,2.27246210086163,2.27246210086163,2.27246210086163,2.27246210086163,222.66597969143,0.0,1.0
1992-09-01,22.63,22.75,22.63,22.75,66,2.23590510184777,2.24776142585227,2.23590510184777,2.24776142585227,667.99793907429,0.0,1.0
1992-09-02,22.25,22.5,22.25,22.5,393,2.19836007583353,2.2230607508429,2.19836007583353,2.2230607508429,3977.62409176055,0.0,1.0
1992-09-03,23.0,23.0,22.5,22.5,1551,2.27246210086163,2.27246210086163,2.2230607508429,2.2230607508429,15697.9515682458,0.0,1.0
1992-09-04,23.0,23.0,23.0,23.0,0,2.27246210086163,2.27246210086163,2.27246210086163,2.27246210086163,0,0.0,1.0
1992-09-08,22.88,22.88,22.63,22.75,393,2.26060577685714,2.26060577685714,2.23590510184777,2.24776142585227,3977.62409176053,0.0,1.0
1992-09-09,23.25,23.25,23.13,23.13,328,2.297162775871,2.297162775871,2.2853064518665,2.2853064518665,3319.74733358131,0.0,1.0
1992-09-10,23.25,23.25,23.25,23.25,0,2.297162775871,2.297162775871,2.297162775871,2.297162775871,0,0.0,1.0
1992-09-11,23.25,23.25,23.25,23.25,546,2.297162775871,2.297162775871,2.297162775871,2.297162775871,5526.16476870548,0.0,1.0
1992-09-14,23.25,23.25,23.25,23.25,0,2.297162775871,2.297162775871,2.297162775871,2.297162775871,0,0.0,1.0
1992-09-15,23.0,23.0,23.0,23.0,22,2.27246210086163,2.27246210086163,2.27246210086163,2.27246210086163,222.66597969143,0.0,1.0
1992-09-16,23.13,23.13,23.13,23.13,22,2.2853064518665,2.2853064518665,2.2853064518665,2.2853064518665,222.66597969143,0.0,1.0
1992-09-17,23.13,23.13,23.13,23.13,218,2.2853064518665,2.2853064518665,2.2853064518665,2.2853064518665,2206.41743512417,0.0,1.0
1992-09-18,22.75,23.0,22.75,22.88,1966,2.24776142585227,2.27246210086163,2.24776142585227,2.26060577685714,19898.2416396977,0.0,1.0
1992-09-21,22.75,22.75,22.5,22.5,218,2.24776142585227,2.24776142585227,2.2230607508429,2.2230607508429,2206.41743512416,0.0,1.0
1992-09-22,23.0,23.13,22.5,22.5,3299,2.27246210086163,2.2853064518665,2.2230607508429,2.2230607508429,33389.7757728194,0.0,1.0
1992-09-23,22.63,22.75,22.63,22.75,393,2.23590510184777,2.24776142585227,2.23590510184777,2.24776142585227,3977.62409176054,0.0,1.0
1992-09-24,22.88,23.0,22.63,22.88,1027,2.26060577685714,2.27246210086163,2.23590510184777,2.26060577685714,10394.4527792317,0.0,1.0
1992-09-25,23.13,23.13,23.0,23.0,7711,2.2853064518665,2.2853064518665,2.27246210086163,2.27246210086163,78044.4258818462,0.0,1.0
1992-09-28,23.75,23.75,23.13,23.13,1551,2.34656412588973,2.34656412588973,2.2853064518665,2.2853064518665,15697.9515682458,0.0,1.0
1992-09-29,24.5,24.5,24.0,24.0,2774,2.42066615091782,2.42066615091782,2.37126480089909,2.37126480089909,28076.1558029103,0.0,1.0
1992-09-30,25.0,25.0,24.63,24.63,23003,2.47006750093656,2.47006750093656,2.43351050192269,2.43351050192269,232817.52412918,0.0,1.0
1992-10-01,24.38,25.0,24.38,25.0,1704,2.40880982691333,2.47006750093656,2.40880982691333,2.47006750093656,17246.4922451907,0.0,1.0
1992-10-02,24.88,24.88,24.38,24.38,546,2.45821117693206,2.45821117693206,2.40880982691333,2.40880982691333,5526.16476870549,0.0,1.0
1992-10-05,25.0,25.0,25.0,25.0,22,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,222.665979691429,0.0,1.0
1992-10-06,25.25,25.25,25.0,25.0,66,2.49476817594592,2.49476817594592,2.47006750093656,2.47006750093656,667.99793907429,0.0,1.0
1992-10-07,25.0,25.0,25.0,25.0,218,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,2206.41743512416,0.0,1.0
1992-10-08,25.0,25.0,25.0,25.0,66,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,667.997939074288,0.0,1.0
1992-10-09,25.0,25.0,25.0,25.0,0,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,0,0.0,1.0
1992-10-12,25.0,25.0,25.0,25.0,0,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,0,0.0,1.0
1992-10-13,24.5,25.0,24.5,25.0,1027,2.42066615091782,2.47006750093656,2.42066615091782,2.47006750093656,10394.4527792318,0.0,1.0
1992-10-14,24.75,24.75,24.75,24.75,66,2.44536682592719,2.44536682592719,2.44536682592719,2.44536682592719,667.99793907429,0.0,1.0
1992-10-15,24.63,24.75,24.5,24.75,546,2.43351050192269,2.44536682592719,2.42066615091782,2.44536682592719,5526.1647687055,0.0,1.0
1992-10-16,24.75,24.75,24.75,24.75,22,2.44536682592719,2.44536682592719,2.44536682592719,2.44536682592719,222.66597969143,0.0,1.0
1992-10-19,24.5,24.75,24.5,24.5,546,2.42066615091782,2.44536682592719,2.42066615091782,2.42066615091782,5526.1647687055,0.0,1.0
1992-10-20,24.25,24.63,24.25,24.63,1027,2.39596547590846,2.43351050192269,2.39596547590846,2.43351050192269,10394.4527792317,0.0,1.0
1992-10-21,24.75,24.75,24.5,24.5,896,2.44536682592719,2.44536682592719,2.42066615091782,2.42066615091782,9068.57808197823,0.0,1.0
1992-10-22,25.0,25.0,25.0,25.0,2949,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,29847.3624595466,0.0,1.0
1992-10-23,25.0,25.0,25.0,25.0,0,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,0,0.0,1.0
1992-10-26,25.0,25.0,25.0,25.0,2774,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,28076.1558029102,0.0,1.0
1992-10-27,24.88,24.88,24.88,24.88,66,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,667.99793907429,0.0,1.0
1992-10-28,24.88,24.88,24.88,24.88,0,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,0,0.0,1.0
1992-10-29,24.88,24.88,24.88,24.88,0,2.45821117693206,2.45821117693206,2.45821117693206,2.45821117693206,0,0.0,1.0
1992-10-30,25.0,25.0,25.0,25.0,6160,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,62346.4743136003,0.0,1.0
1992-11-02,25.0,25.0,25.0,25.0,0,2.47006750093656,2.47006750093656,2.47006750093656,2.47006750093656,0,0.0,1.0
1992-11-03,24.88,24.88,24.75,24.75,1791,2.45821117693206,2.45821117693206,2.44536682592719,2.44536682592719,18127.0349830614,0.0,1.0
1992-11-04,24.13,24.63,24.13,24.5,896,2.40189363791071,2.45166350193704,2.40189363791071,2.43872333729019,9001.43106203762,0.18,1.0
1992-11-05,24.13,24.13,24.13,24.13,0,2.40189363791071,2.40189363791071,2.40189363791071,2.40189363791071,0,0.0,1.0
1992-11-06,24.13,24.38,24.13,24.38,328,2.40189363791071,2.42677856992387,2.40189363791071,2.42677856992387,3295.16672806734,0.0,1.0
1992-11-09,24.25,24.5,24.13,24.13,590,2.41383840527703,2.43872333729019,2.40189363791071,2.40189363791071,5927.28161451138,0.0,1.0
1992-11-10,24.25,24.5,24.0,24.0,1573,2.41383840527703,2.43872333729019,2.38895347326386,2.38895347326386,15802.7355586888,0.0,1.0
1992-11-11,24.75,24.75,24.0,24.0,4806,2.46360826930336,2.46360826930336,2.38895347326386,2.38895347326386,48282.2295582062,0.0,1.0
1992-11-12,23.75,24.5,23.75,24.5,5942,2.3640685412507,2.43872333729019,2.3640685412507,2.43872333729019,59694.7582261468,0.0,1.0
1992-11-13,23.88,24.13,23.88,24.0,393,2.37700870589754,2.40189363791071,2.37700870589754,2.38895347326386,3948.17232966606,0.0,1.0
1992-11-16,24.38,24.38,24.0,24.0,590,2.42677856992387,2.42677856992387,2.38895347326386,2.38895347326386,5927.28161451139,0.0,1.0
1992-11-17,24.13,24.5,24.13,24.5,830,2.40189363791071,2.43872333729019,2.40189363791071,2.43872333729019,8338.37922041431,0.0,1.0
1992-11-18,23.75,23.75,23.25,23.63,5177,2.3640685412507,2.3640685412507,2.31429867722436,2.35212377388438,52009.3846073312,0.0,1.0
1992-11-19,24.63,25.0,23.75,24.0,5134,2.45166350193704,2.48849320131652,2.3640685412507,2.38895347326386,51577.3962862736,0.0,1.0
1992-11-20,25.13,25.13,24.88,24.88,218,2.50143336596337,2.50143336596337,2.4765484339502,2.4765484339502,2190.08032536183,0.0,1.0
1992-11-23,25.63,25.63,25.0,25.38,2119,2.5512032299897,2.5512032299897,2.48849320131652,2.52631829797653,21287.982612118,0.0,1.0
1992-11-24,26.0,26.0,25.5,25.5,393,2.58803292936918,2.58803292936918,2.53826306534285,2.53826306534285,3948.17232966606,0.0,1.0
1992-11-25,27.0,27.0,26.38,26.38,1573,2.68757265742184,2.68757265742184,2.62585802602919,2.62585802602919,15802.7355586888,0.0,1.0
1992-11-27,26.88,26.88,26.88,26.88,830,2.67562789005552,2.67562789005552,2.67562789005552,2.67562789005552,8338.37922041434,0.0,1.0
1992-11-30,27.0,27.25,26.63,26.63,1158,2.68757265742184,2.71245758943501,2.65074295804236,2.65074295804236,11633.5459484817,0.0,1.0
1992-12-01,27.13,27.5,27.13,27.25,830,2.70051282206869,2.73734252144817,2.70051282206869,2.71245758943501,8338.37922041432,0.0,1.0
1992-12-02,27.63,27.63,27.38,27.38,2359,2.75028268609502,2.75028268609502,2.72539775408185,2.72539775408185,23699.0802180209,0.0,1.0
1992-12-03,27.5,27.75,27.5,27.75,1114,2.73734252144817,2.76222745346134,2.73734252144817,2.76222745346134,11191.5113873995,0.0,1.0
1992-12-04,27.88,28.0,27.5,27.88,1573,2.77516761810818,2.7871123854745,2.73734252144817,2.77516761810818,15802.7355586889,0.0,1.0
1992-12-07,28.13,28.38,28.0,28.13,721,2.80005255012135,2.82493748213451,2.7871123854745,2.80005255012135,7243.33905773341,0.0,1.0
1992-12-08,28.38,28.38,28.13,28.13,546,2.82493748213451,2.82493748213451,2.80005255012135,2.80005255012135,5485.24705342919,0.0,1.0
1992-12-09,28.88,28.88,28.63,28.63,1551,2.87470734616085,2.87470734616085,2.84982241414768,2.84982241414768,15581.7182781477,0.0,1.0
1992-12-10,28.63,28.75,28.63,28.75,830,2.84982241414768,2.861767181514,2.84982241414768,2.861767181514,8338.37922041432,0.0,1.0
1992-12-11,28.63,28.63,28.63,28.63,0,2.84982241414768,2.84982241414768,2.84982241414768,2.84982241414768,0,0.0,1.0
1992-12-14,28.63,28.63,28.63,28.63,0,2.84982241414768,2.84982241414768,2.84982241414768,2.84982241414768,0,0.0,1.0
1992-12-15,28.88,28.88,28.88,28.88,22,2.87470734616085,2.87470734616085,2.87470734616085,2.87470734616085,221.017280541102,0.0,1.0
1992-12-16,29.38,29.63,29.13,29.13,590,2.92447721018718,2.94936214220034,2.89959227817401,2.89959227817401,5927.28161451138,0.0,1.0
1992-12-17,29.0,29.25,28.63,29.25,15335,2.88665211352716,2.91153704554033,2.84982241414768,2.91153704554033,154059.090777173,0.0,1.0
1992-12-18,28.5,29.0,28.5,29.0,6816,2.83688224950083,2.88665211352716,2.83688224950083,2.88665211352716,68475.1720076435,0.0,1.0
1992-12-21,28.25,28.25,28.25,28.25,328,2.81199731748767,2.81199731748767,2.81199731748767,2.81199731748767,3295.16672806735,0.0,1.0
1992-12-22,28.5,28.5,28.5,28.5,22,2.83688224950083,2.83688224950083,2.83688224950083,2.83688224950083,221.017280541103,0.0,1.0
1992-12-23,28.38,28.5,28.38,28.5,1966,2.82493748213451,2.83688224950083,2.82493748213451,2.83688224950083,19750.9078883549,0.0,1.0
1992-12-24,28.38,28.38,28.38,28.38,0,2.82493748213451,2.82493748213451,2.82493748213451,2.82493748213451,0,0.0,1.0
1992-12-28,28.38,28.38,28.38,28.38,218,2.82493748213451,2.82493748213451,2.82493748213451,2.82493748213451,2190.08032536184,0.0,1.0
1992-12-29,28.75,28.75,28.38,28.38,2359,2.861767181514,2.861767181514,2.82493748213451,2.82493748213451,23699.0802180209,0.0,1.0
1992-12-30,29.0,29.0,28.75,28.75,2359,2.88665211352716,2.88665211352716,2.861767181514,2.861767181514,23699.080218021,0.0,1.0
1992-12-31,29.13,29.13,29.13,29.13,66,2.89959227817401,2.89959227817401,2.89959227817401,2.89959227817401,663.051841623308,0.0,1.0
1993-01-04,28.88,29.25,28.88,29.0,6619,2.87470734616085,2.91153704554033,2.87470734616085,2.88665211352716,66496.062722798,0.0,1.0
1993-01-05,28.5,28.88,28.5,28.63,1354,2.83688224950083,2.87470734616085,2.83688224950083,2.84982241414768,13602.6089933024,0.0,1.0
1993-01-06,27.75,28.38,27.75,28.13,1158,2.76222745346134,2.82493748213451,2.76222745346134,2.80005255012135,11633.5459484817,0.0,1.0
1993-01-07,27.38,27.63,27.38,27.63,546,2.72539775408185,2.75028268609502,2.72539775408185,2.75028268609502,5485.24705342919,0.0,1.0
1993-01-08,27.38,27.38,27.38,27.38,218,2.72539775408185,2.72539775408185,2.72539775408185,2.72539775408185,2190.08032536184,0.0,1.0
1993-01-11,27.38,27.5,27.25,27.5,830,2.72539775408185,2.73734252144817,2.71245758943501,2.73734252144817,8338.37922041434,0.0,1.0
1993-01-12,27.38,27.38,27.38,27.38,0,2.72539775408185,2.72539775408185,2.72539775408185,2.72539775408185,0,0.0,1.0
1993-01-13,27.63,27.75,27.38,27.5,1791,2.75028268609502,2.76222745346134,2.72539775408185,2.73734252144817,17992.8158840507,0.0,1.0
1993-01-14,27.38,27.63,27.38,27.5,393,2.72539775408185,2.75028268609502,2.72539775408185,2.73734252144817,3948.17232966607,0.0,1.0
1993-01-15,26.5,27.13,26.5,27.13,1922,2.63780279339551,2.70051282206869,2.63780279339551,2.70051282206869,19308.8733272727,0.0,1.0
1993-01-18,26.63,26.63,26.63,26.63,328,2.65074295804236,2.65074295804236,2.65074295804236,2.65074295804236,3295.16672806735,0.0,1.0
1993-01-19,26.5,26.5,26.5,26.5,1922,2.63780279339551,2.63780279339551,2.63780279339551,2.63780279339551,19308.8733272727,0.0,1.0
1993-01-20,26.13,26.38,26.13,26.38,830,2.60097309401603,2.62585802602919,2.60097309401603,2.62585802602919,8338.37922041432,0.0,1.0
1993-01-21,26.25,26.25,26.25,26.25,66,2.61291786138235,2.61291786138235,2.61291786138235,2.61291786138235,663.051841623307,0.0,1.0
1993-01-22,26.38,26.38,26.38,26.38,328,2.62585802602919,2.62585802602919,2.62585802602919,2.62585802602919,3295.16672806735,0.0,1.0
1993-01-25,26.5,26.5,26.5,26.5,4522,2.63780279339551,2.63780279339551,2.63780279339551,2.63780279339551,45429.0973912212,0.0,1.0
1993-01-26,26.25,26.25,26.0,26.25,721,2.61291786138235,2.61291786138235,2.58803292936918,2.61291786138235,7243.3390577334,0.0,1.0
1993-01-27,26.25,26.25,26.25,26.25,0,2.61291786138235,2.61291786138235,2.61291786138235,2.61291786138235,0,0.0,1.0
1993-01-28,26.0,26.0,26.0,26.0,22,2.58803292936918,2.58803292936918,2.58803292936918,2.58803292936918,221.017280541103,0.0,1.0
1993-01-29,25.13,25.5,24.88,25.5,2534,2.50143336596337,2.53826306534285,2.4765484339502,2.53826306534285,25457.1722223251,0.0,1.0
1993-02-01,24.88,25.0,24.88,25.0,1158,2.4765484339502,2.48849320131652,2.4765484339502,2.48849320131652,11633.5459484817,0.0,1.0
1993-02-02,25.38,25.5,25.0,25.0,3495,2.52631829797653,2.53826306534285,2.48849320131652,2.48849320131652,35111.6088859615,0.0,1.0
1993-02-03,25.38,25.63,25.38,25.63,546,2.52631829797653,2.5512032299897,2.52631829797653,2.5512032299897,5485.24705342919,0.0,1.0
1993-02-04,26.0,26.0,25.38,25.38,1158,2.60595008041866,2.60595008041866,2.5438081938856,2.5438081938856,11553.5597654898,0.18,1.0
1993-02-05,26.0,26.0,26.0,26.0,328,2.60595008041866,2.60595008041866,2.60595008041866,2.60595008041866,3272.51088348935,0.0,1.0
1993-02-08,25.75,25.75,25.75,25.75,66,2.58089286810694,2.58089286810694,2.58089286810694,2.58089286810694,658.493043628954,0.0,1.0
1993-02-09,26.0,26.0,26.0,26.0,896,2.60595008041866,2.60595008041866,2.60595008041866,2.60595008041866,8939.54192562943,0.0,1.0
1993-02-10,26.0,26.25,26.0,26.25,66,2.60595008041866,2.63100729273038,2.60595008041866,2.63100729273038,658.493043628954,0.0,1.0
1993-02-11,25.75,26.25,25.75,26.25,896,2.58089286810694,2.63100729273038,2.58089286810694,2.63100729273038,8939.54192562944,0.0,1.0
1993-02-12,25.63,25.88,25.63,25.63,546,2.56886540619732,2.59392261850904,2.56886540619732,2.56886540619732,5447.53336093043,0.0,1.0
1993-02-16,25.63,25.63,25.38,25.5,10639,2.56886540619732,2.56886540619732,2.5438081938856,2.55583565579522,106147.083199522,0.0,1.0
1993-02-17,25.5,25.5,25.5,25.5,66,2.55583565579522,2.55583565579522,2.55583565579522,2.55583565579522,658.493043628955,0.0,1.0
1993-02-18,26.38,26.63,25.75,25.75,2774,2.64403704313247,2.66909425544419,2.58089286810694,2.58089286810694,27676.6621670715,0.0,1.0
1993-02-19,26.38,26.38,26.38,26.38,0,2.64403704313247,2.64403704313247,2.64403704313247,2.64403704313247,0,0.0,1.0
1993-02-22,26.25,26.25,26.25,26.25,22,2.63100729273038,2.63100729273038,2.63100729273038,2.63100729273038,219.497681209651,0.0,1.0
1993-02-23,26.25,26.25,26.0,26.0,328,2.63100729273038,2.63100729273038,2.60595008041866,2.60595008041866,3272.51088348934,0.0,1.0
1993-02-24,26.25,26.38,25.88,26.38,1573,2.63100729273038,2.64403704313247,2.59392261850904,2.64403704313247,15694.08420649,0.0,1.0
1993-02-25,26.25,26.25,26.25,26.25,546,2.63100729273038,2.63100729273038,2.63100729273038,2.63100729273038,5447.53336093043,0.0,1.0
1993-02-26,26.13,26.13,26.13,26.13,66,2.61897983082075,2.61897983082075,2.61897983082075,2.61897983082075,658.493043628954,0.0,1.0
1993-03-01,26.5,26.5,26.25,26.38,1158,2.6560645050421,2.6560645050421,2.63100729273038,2.64403704313247,11553.5597654898,0.0,1.0
1993-03-02,26.63,26.88,26.5,26.63,24576,2.66909425544419,2.69415146775591,2.6560645050421,2.66909425544419,245198.864245836,0.0,1.0
1993-03-03,26.88,26.88,26.63,26.63,721,2.69415146775591,2.69415146775591,2.66909425544419,2.66909425544419,7193.53764327992,0.0,1.0
1993-03-04,26.88,26.88,26.88,26.88,328,2.69415146775591,2.69415146775591,2.69415146775591,2.69415146775591,3272.51088348934,0.0,1.0
1993-03-05,26.88,26.88,26.63,26.88,3736,2.69415146775591,2.69415146775591,2.66909425544419,2.69415146775591,37274.6971363298,0.0,1.0
1993-03-08,27.0,27.0,26.88,26.88,21845,2.70617892966553,2.70617892966553,2.69415146775591,2.69415146775591,217951.220273856,0.0,1.0
1993-03-09,27.0,27.0,27.0,27.0,0,2.70617892966553,2.70617892966553,2.70617892966553,2.70617892966553,0,0.0,1.0
1993-03-10,27.13,27.13,26.88,27.0,1354,2.71920868006763,2.71920868006763,2.69415146775591,2.70617892966553,13509.0845617212,0.0,1.0
1993-03-11,27.13,27.38,27.13,27.25,328,2.71920868006763,2.74426589237934,2.71920868006763,2.73123614197725,3272.51088348934,0.0,1.0
1993-03-12,27.75,27.75,27.13,27.13,721,2.78135056660069,2.78135056660069,2.71920868006763,2.71920868006763,7193.53764327992,0.0,1.0
1993-03-15,27.88,27.88,27.63,27.63,328,2.79438031700278,2.79438031700278,2.76932310469106,2.76932310469106,3272.51088348934,0.0,1.0
1993-03-16,27.88,28.38,27.88,28.0,2206,2.79438031700278,2.84449474162621,2.79438031700278,2.8064077789124,22009.6311249314,0.0,1.0
1993-03-17,28.0,28.13,28.0,28.13,830,2.8064077789124,2.8194375293145,2.8064077789124,2.8194375293145,8281.04888200049,0.0,1.0
1993-03-18,28.13,28.5,28.13,28.25,12605,2.8194375293145,2.85652220353584,2.8194375293145,2.83146499122412,125762.194165802,0.0,1.0
1993-03-19,28.0,28.5,28.0,28.38,1551,2.8064077789124,2.85652220353584,2.8064077789124,2.84449474162621,15474.5865252804,0.0,1.0
1993-03-22,27.63,27.75,27.13,27.75,4260,2.76932310469106,2.78135056660069,2.71920868006763,2.78135056660069,42502.7328160507,0.0,1.0
1993-03-23,27.38,27.38,27.38,27.38,22,2.74426589237934,2.74426589237934,2.74426589237934,2.74426589237934,219.497681209651,0.0,1.0
1993-03-24,27.75,27.75,27.63,27.63,66,2.78135056660069,2.78135056660069,2.76932310469106,2.76932310469106,658.493043628952,0.0,1.0
1993-03-25,27.5,27.5,27.5,27.5,22,2.75629335428897,2.75629335428897,2.75629335428897,2.75629335428897,219.497681209651,0.0,1.0
1993-03-26,27.38,27.38,27.38,27.38,328,2.74426589237934,2.74426589237934,2.74426589237934,2.74426589237934,3272.51088348935,0.0,1.0
1993-03-29,27.25,27.5,27.25,27.5,1027,2.73123614197725,2.75629335428897,2.73123614197725,2.75629335428897,10246.5508455596,0.0,1.0
1993-03-30,26.88,27.13,26.88,27.13,896,2.69415146775591,2.71920868006763,2.69415146775591,2.71920868006763,8939.54192562942,0.0,1.0
1993-03-31,27.25,27.25,27.13,27.13,66,2.73123614197725,2.73123614197725,2.71920868006763,2.71920868006763,658.493043628954,0.0,1.0
1993-04-01,27.0,27.25,27.0,27.0,546,2.70617892966553,2.73123614197725,2.70617892966553,2.70617892966553,5447.53336093044,0.0,1.0
1993-04-02,27.25,27.25,27.13,27.13,218,2.73123614197725,2.73123614197725,2.71920868006763,2.71920868006763,2175.02247744109,0.0,1.0
1993-04-05,27.25,27.25,27.25,27.25,0,2.73123614197725,2.73123614197725,2.73123614197725,2.73123614197725,0,0.0,1.0
1993-04-06,27.0,27.0,26.5,27.0,1791,2.70617892966553,2.70617892966553,2.6560645050421,2.70617892966553,17869.1066839312,0.0,1.0
1993-04-07,27.25,27.25,27.25,27.25,66,2.73123614197725,2.73123614197725,2.73123614197725,2.73123614197725,658.493043628954,0.0,1.0
1993-04-08,27.5,27.5,27.5,27.5,218,2.75629335428897,2.75629335428897,2.75629335428897,2.75629335428897,2175.02247744109,0.0,1.0
1993-04-12,27.63,27.63,27.63,27.63,66,2.76932310469106,2.76932310469106,2.76932310469106,2.76932310469106,658.493043628954,0.0,1.0
1993-04-13,27.5,27.5,27.5,27.5,22,2.75629335428897,2.75629335428897,2.75629335428897,2.75629335428897,219.497681209651,0.0,1.0
1993-04-14,27.0,27.0,27.0,27.0,1027,2.70617892966553,2.70617892966553,2.70617892966553,2.70617892966553,10246.5508455596,0.0,1.0
1993-04-15,26.88,27.0,26.63,27.0,1354,2.69415146775591,2.70617892966553,2.66909425544419,2.70617892966553,13509.0845617212,0.0,1.0
1993-04-16,25.75,26.63,25.75,26.63,2206,2.58089286810694,2.66909425544419,2.58089286810694,2.66909425544419,22009.6311249314,0.0,1.0
1993-04-19,25.75,25.75,25.75,25.75,0,2.58089286810694,2.58089286810694,2.58089286810694,2.58089286810694,0,0.0,1.0
1993-04-20,25.5,25.63,25.5,25.63,4369,2.55583565579522,2.56886540619732,2.55583565579522,2.56886540619732,43590.2440547713,0.0,1.0
1993-04-21,25.88,25.88,25.75,25.75,546,2.59392261850904,2.59392261850904,2.58089286810694,2.58089286810694,5447.53336093043,0.0,1.0
1993-04-22,26.25,26.25,26.13,26.13,66,2.63100729273038,2.63100729273038,2.61897983082075,2.61897983082075,658.493043628953,0.0,1.0
1993-04-23,26.38,26.38,26.25,26.25,1376,2.64403704313247,2.64403704313247,2.63100729273038,2.63100729273038,13728.5822429309,0.0,1.0
1993-04-26,26.38,26.38,26.38,26.38,0,2.64403704313247,2.64403704313247,2.64403704313247,2.64403704313247,0,0.0,1.0
1993-04-27,26.0,26.0,26.0,26.0,2403,2.60595008041866,2.60595008041866,2.60595008041866,2.60595008041866,23975.1330884905,0.0,1.0
1993-04-28,25.88,26.25,25.88,26.25,546,2.59392261850904,2.63100729273038,2.59392261850904,2.63100729273038,5447.53336093043,0.0,1.0
1993-04-29,25.88,25.88,25.88,25.88,0,2.59392261850904,2.59392261850904,2.59392261850904,2.59392261850904,0,0.0,1.0
1993-04-30,26.25,26.25,25.75,25.75,1114,2.63100729273038,2.63100729273038,2.58089286810694,2.58089286810694,11114.5644030705,0.0,1.0
1993-05-03,26.75,26.75,26.13,26.38,1922,2.68112171735381,2.68112171735381,2.61897983082075,2.64403704313247,19176.1156038614,0.0,1.0
1993-05-04,26.63,26.75,26.63,26.75,1551,2.68713544830863,2.69924420736972,2.68713544830863,2.69924420736972,15370.691501985,0.18,1.0
1993-05-05,26.63,26.63,26.63,26.63,0,2.68713544830863,2.68713544830863,2.68713544830863,2.68713544830863,0,0.0,1.0
1993-05-06,26.88,26.88,26.88,26.88,66,2.71236202968591,2.71236202968591,2.71236202968591,2.71236202968591,654.071978807872,0.0,1.0
1993-05-07,27.25,27.25,27.13,27.13,328,2.7496973701243,2.7496973701243,2.7375886110632,2.7375886110632,3250.53953104518,0.0,1.0
1993-05-10,27.5,27.5,27.38,27.38,7318,2.77492395150159,2.77492395150159,2.76281519244049,2.76281519244049,72522.7081956969,0.0,1.0
1993-05-11,27.38,27.75,27.38,27.75,218,2.76281519244049,2.80015053287887,2.76281519244049,2.80015053287887,2160.41956636539,0.0,1.0
1993-05-12,27.25,27.25,27.25,27.25,218,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,2160.41956636539,0.0,1.0
1993-05-13,27.25,27.25,27.25,27.25,1922,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,19047.368837405,0.0,1.0
1993-05-14,26.5,27.0,26.5,27.0,1551,2.67401762599244,2.72447078874701,2.67401762599244,2.72447078874701,15370.691501985,0.0,1.0
1993-05-17,26.38,26.38,26.38,26.38,22,2.66190886693134,2.66190886693134,2.66190886693134,2.66190886693134,218.023992935957,0.0,1.0
1993-05-18,26.0,26.0,26.0,26.0,8105,2.62356446323786,2.62356446323786,2.62356446323786,2.62356446323786,80322.0210339061,0.0,1.0
1993-05-19,26.0,26.0,26.0,26.0,0,2.62356446323786,2.62356446323786,2.62356446323786,2.62356446323786,0,0.0,1.0
1993-05-20,26.38,26.38,26.13,26.13,66,2.66190886693134,2.66190886693134,2.63668228555405,2.63668228555405,654.071978807871,0.0,1.0
1993-05-21,26.0,26.13,26.0,26.13,328,2.62356446323786,2.63668228555405,2.62356446323786,2.63668228555405,3250.53953104518,0.0,1.0
1993-05-24,26.0,26.0,26.0,26.0,0,2.62356446323786,2.62356446323786,2.62356446323786,2.62356446323786,0,0.0,1.0
1993-05-25,26.25,26.25,26.25,26.25,22,2.64879104461515,2.64879104461515,2.64879104461515,2.64879104461515,218.023992935957,0.0,1.0
1993-05-26,26.25,26.25,26.25,26.25,66,2.64879104461515,2.64879104461515,2.64879104461515,2.64879104461515,654.071978807871,0.0,1.0
1993-05-27,26.25,26.25,26.25,26.25,0,2.64879104461515,2.64879104461515,2.64879104461515,2.64879104461515,0,0.0,1.0
1993-05-28,26.25,26.25,26.25,26.25,0,2.64879104461515,2.64879104461515,2.64879104461515,2.64879104461515,0,0.0,1.0
1993-06-01,26.25,26.25,26.25,26.25,0,2.64879104461515,2.64879104461515,2.64879104461515,2.64879104461515,0,0.0,1.0
1993-06-02,26.0,26.25,26.0,26.25,328,2.62356446323786,2.64879104461515,2.62356446323786,2.64879104461515,3250.53953104518,0.0,1.0
1993-06-03,25.75,25.88,25.75,25.88,1027,2.59833788186058,2.61145570417676,2.59833788186058,2.61145570417676,10177.7563975103,0.0,1.0
1993-06-04,26.0,26.0,25.75,25.75,328,2.62356446323786,2.62356446323786,2.59833788186058,2.59833788186058,3250.53953104518,0.0,1.0
1993-06-07,26.25,26.25,26.25,26.25,22,2.64879104461515,2.64879104461515,2.64879104461515,2.64879104461515,218.023992935957,0.0,1.0
1993-06-08,26.13,26.13,26.13,26.13,22,2.63668228555405,2.63668228555405,2.63668228555405,2.63668228555405,218.023992935957,0.0,1.0
1993-06-09,26.13,26.13,26.13,26.13,22,2.63668228555405,2.63668228555405,2.63668228555405,2.63668228555405,218.023992935957,0.0,1.0
1993-06-10,26.13,26.13,26.0,26.0,1027,2.63668228555405,2.63668228555405,2.62356446323786,2.62356446323786,10177.7563975104,0.0,1.0
1993-06-11,26.5,26.5,26.38,26.38,393,2.67401762599244,2.67401762599244,2.66190886693134,2.66190886693134,3894.70132835596,0.0,1.0
1993-06-14,27.63,27.63,26.75,26.75,2119,2.78804177381777,2.78804177381777,2.69924420736972,2.69924420736972,20999.6745923315,0.0,1.0
1993-06-15,27.38,27.88,27.38,27.75,1158,2.76281519244049,2.81326835519506,2.76281519244049,2.80015053287887,11475.990173629,0.0,1.0
1993-06-16,27.75,27.75,27.25,27.25,1551,2.80015053287887,2.80015053287887,2.7496973701243,2.7496973701243,15370.691501985,0.0,1.0
1993-06-17,27.75,27.75,27.75,27.75,0,2.80015053287887,2.80015053287887,2.80015053287887,2.80015053287887,0,0.0,1.0
1993-06-18,27.25,27.5,27.13,27.5,1791,2.7496973701243,2.77492395150159,2.7375886110632,2.77492395150159,17749.1350612863,0.0,1.0
1993-06-21,27.25,27.25,27.25,27.25,218,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,2160.41956636539,0.0,1.0
1993-06-22,27.25,27.25,27.25,27.25,3736,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,37024.4380731243,0.0,1.0
1993-06-23,27.25,27.25,27.25,27.25,0,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,0,0.0,1.0
1993-06-24,27.25,27.25,27.25,27.25,0,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,0,0.0,1.0
1993-06-25,27.25,27.25,27.25,27.25,0,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,0,0.0,1.0
1993-06-28,27.25,27.25,27.25,27.25,0,2.7496973701243,2.7496973701243,2.7496973701243,2.7496973701243,0,0.0,1.0
1993-06-29,26.5,27.0,26.5,27.0,1158,2.67401762599244,2.72447078874701,2.67401762599244,2.72447078874701,11475.990173629,0.0,1.0
1993-06-30,26.5,26.5,26.5,26.5,0,2.67401762599244,2.67401762599244,2.67401762599244,2.67401762599244,0,0.0,1.0
1993-07-01,27.13,27.13,26.75,26.75,590,2.7375886110632,2.7375886110632,2.69924420736972,2.69924420736972,5847.00708328249,0.0,1.0
1993-07-02,26.88,27.0,26.88,27.0,546,2.71236202968591,2.72447078874701,2.71236202968591,2.72447078874701,5410.95909741058,0.0,1.0
1993-07-06,26.88,26.88,26.88,26.88,0,2.71236202968591,2.71236202968591,2.71236202968591,2.71236202968591,0,0.0,1.0
1993-07-07,27.25,27.25,27.13,27.13,66,2.7496973701243,2.7496973701243,2.7375886110632,2.7375886110632,654.071978807871,0.0,1.0
1993-07-08,29.0,29.0,27.75,27.75,4937,2.92628343976531,2.92628343976531,2.80015053287887,2.80015053287887,48926.5660511282,0.0,1.0
1993-07-09,29.38,29.75,29.13,29.13,7995,2.96462784345878,3.00196318389717,2.9394012620815,2.9394012620815,79231.9010692264,0.0,1.0
1993-07-12,30.0,30.0,29.38,29.75,4806,3.02718976527446,3.02718976527446,2.96462784345878,3.00196318389717,47628.3322750095,0.0,1.0
1993-07-13,30.13,30.5,29.5,30.13,7012,3.04030758759065,3.07764292802903,2.97673660251988,3.04030758759065,69490.1926575877,0.0,1.0
1993-07-14,30.25,30.25,30.0,30.0,328,3.05241634665174,3.05241634665174,3.02718976527446,3.02718976527446,3250.53953104518,0.0,1.0
1993-07-15,30.0,30.5,30.0,30.5,2206,3.02718976527446,3.07764292802903,3.02718976527446,3.07764292802903,21861.8603825782,0.0,1.0
1993-07-16,30.0,30.0,29.63,29.75,1922,3.02718976527446,3.02718976527446,2.98985442483607,3.00196318389717,19047.368837405,0.0,1.0
1993-07-19,29.75,30.0,29.75,30.0,328,3.00196318389717,3.02718976527446,3.00196318389717,3.02718976527446,3250.53953104518,0.0,1.0
1993-07-20,29.5,29.5,29.5,29.5,66,2.97673660251988,2.97673660251988,2.97673660251988,2.97673660251988,654.071978807872,0.0,1.0
1993-07-21,29.25,29.25,29.0,29.25,721,2.9515100211426,2.9515100211426,2.92628343976531,2.9515100211426,7145.24085940113,0.0,1.0
1993-07-22,29.0,29.25,29.0,29.25,2774,2.92628343976531,2.9515100211426,2.92628343976531,2.9515100211426,27490.8434729248,0.0,1.0
1993-07-23,29.0,29.0,29.0,29.0,0,2.92628343976531,2.92628343976531,2.92628343976531,2.92628343976531,0,0.0,1.0
1993-07-26,29.0,29.0,28.88,28.88,2753,2.92628343976531,2.92628343976531,2.91417468070421,2.91417468070421,27282.7296614859,0.0,1.0
1993-07-27,28.75,28.75,28.75,28.75,22,2.90105685838802,2.90105685838802,2.90105685838802,2.90105685838802,218.023992935957,0.0,1.0
1993-07-28,28.5,28.5,28.5,28.5,22,2.87583027701073,2.87583027701073,2.87583027701073,2.87583027701073,218.023992935957,0.0,1.0
1993-07-29,29.0,29.0,28.75,28.75,3168,2.92628343976531,2.92628343976531,2.90105685838802,2.90105685838802,31395.4549827778,0.0,1.0
1993-07-30,29.0,29.38,29.0,29.13,546,2.92628343976531,2.96462784345878,2.92628343976531,2.9394012620815,5410.95909741057,0.0,1.0
1993-08-02,29.5,29.5,29.25,29.25,546,2.97673660251988,2.97673660251988,2.9515100211426,2.9515100211426,5410.95909741058,0.0,1.0
1993-08-03,29.25,29.25,29.25,29.25,721,2.9515100211426,2.9515100211426,2.9515100211426,2.9515100211426,7145.24085940113,0.0,1.0
1993-08-04,29.0,29.0,29.0,29.0,896,2.94444657835696,2.94444657835696,2.94444657835696,2.94444657835696,8824.74832146536,0.18,1.0
1993-08-05,28.75,28.75,28.75,28.75,2949,2.91906341819871,2.91906341819871,2.91906341819871,2.91906341819871,29044.8468750015,0.0,1.0
1993-08-06,28.75,28.88,28.63,28.75,7537,2.91906341819871,2.932262661481,2.90687950132275,2.91906341819871,74232.2858246478,0.0,1.0
1993-08-09,28.75,28.75,28.75,28.75,546,2.91906341819871,2.91906341819871,2.91906341819871,2.91906341819871,5377.58100839295,0.0,1.0
1993-08-10,28.75,28.75,28.75,28.75,0,2.91906341819871,2.91906341819871,2.91906341819871,2.91906341819871,0,0.0,1.0
1993-08-11,28.25,28.5,28.25,28.5,218,2.86829709788221,2.89368025804046,2.86829709788221,2.89368025804046,2147.09278357081,0.0,1.0
1993-08-12,28.25,28.25,28.25,28.25,22,2.86829709788221,2.86829709788221,2.86829709788221,2.86829709788221,216.679088250266,0.0,1.0
1993-08-13,28.13,28.13,28.0,28.0,1551,2.85611318100625,2.85611318100625,2.84291393772396,2.84291393772396,15275.8757216437,0.0,1.0
1993-08-16,27.63,27.88,27.63,27.88,546,2.80534686068975,2.830730020848,2.80534686068975,2.830730020848,5377.58100839296,0.0,1.0
1993-08-17,27.88,28.0,27.88,27.88,328,2.830730020848,2.84291393772396,2.830730020848,2.830730020848,3230.48822482214,0.0,1.0
1993-08-18,28.38,28.5,27.88,27.88,4522,2.8814963411645,2.89368025804046,2.830730020848,2.830730020848,44537.4016848955,0.0,1.0
1993-08-19,28.38,28.38,28.38,28.38,0,2.8814963411645,2.8814963411645,2.8814963411645,2.8814963411645,0,0.0,1.0
1993-08-20,28.0,28.13,28.0,28.13,1027,2.84291393772396,2.85611318100625,2.84291393772396,2.85611318100625,10114.973801501,0.0,1.0
1993-08-23,27.88,27.88,27.88,27.88,66,2.830730020848,2.830730020848,2.830730020848,2.830730020848,650.037264750797,0.0,1.0
1993-08-24,27.75,27.75,27.75,27.75,22,2.81753077756571,2.81753077756571,2.81753077756571,2.81753077756571,216.679088250266,0.0,1.0
1993-08-25,27.38,27.5,27.38,27.5,328,2.7799637005315,2.79214761740746,2.7799637005315,2.79214761740746,3230.48822482214,0.0,1.0
1993-08-26,27.38,27.38,27.38,27.38,0,2.7799637005315,2.7799637005315,2.7799637005315,2.7799637005315,0,0.0,1.0
1993-08-27,27.5,27.5,27.5,27.5,22,2.79214761740746,2.79214761740746,2.79214761740746,2.79214761740746,216.679088250266,0.0,1.0
1993-08-30,27.63,27.63,27.63,27.63,22,2.80534686068975,2.80534686068975,2.80534686068975,2.80534686068975,216.679088250266,0.0,1.0
1993-08-31,27.5,27.63,27.5,27.63,1158,2.79214761740746,2.80534686068975,2.79214761740746,2.80534686068975,11405.1992815367,0.0,1.0
1993-09-01,27.5,27.5,27.5,27.5,328,2.79214761740746,2.79214761740746,2.79214761740746,2.79214761740746,3230.48822482214,0.0,1.0
1993-09-02,27.75,28.0,27.75,27.75,2993,2.81753077756571,2.84291393772396,2.81753077756571,2.81753077756571,29478.205051502,0.0,1.0
1993-09-03,27.75,27.75,27.75,27.75,0,2.81753077756571,2.81753077756571,2.81753077756571,2.81753077756571,0,0.0,1.0
1993-09-07,27.5,27.63,27.5,27.63,1158,2.79214761740746,2.80534686068975,2.79214761740746,2.80534686068975,11405.1992815367,0.0,1.0
1993-09-08,27.75,28.0,27.75,27.75,328,2.81753077756571,2.84291393772396,2.81753077756571,2.81753077756571,3230.48822482214,0.0,1.0
1993-09-09,28.13,28.13,28.0,28.0,25406,2.85611318100625,2.85611318100625,2.84291393772396,2.84291393772396,250224.950731193,0.0,1.0
1993-09-10,28.13,28.13,28.13,28.13,0,2.85611318100625,2.85611318100625,2.85611318100625,2.85611318100625,0,0.0,1.0
1993-09-13,27.75,28.13,27.75,28.13,17738,2.81753077756571,2.85611318100625,2.81753077756571,2.85611318100625,174702.43942651,0.0,1.0
1993-09-14,27.75,27.75,27.75,27.75,721,2.81753077756571,2.81753077756571,2.81753077756571,2.81753077756571,7101.16466492916,0.0,1.0
1993-09-15,28.0,28.0,28.0,28.0,22,2.84291393772396,2.84291393772396,2.84291393772396,2.84291393772396,216.679088250266,0.0,1.0
1993-09-16,27.88,27.88,27.88,27.88,22,2.830730020848,2.830730020848,2.830730020848,2.830730020848,216.679088250266,0.0,1.0
1993-09-17,28.5,28.5,28.13,28.13,2949,2.89368025804046,2.89368025804046,2.85611318100625,2.85611318100625,29044.8468750015,0.0,1.0
1993-09-20,28.25,28.25,28.25,28.25,218,2.86829709788221,2.86829709788221,2.86829709788221,2.86829709788221,2147.09278357081,0.0,1.0
1993-09-21,28.25,28.25,28.25,28.25,0,2.86829709788221,2.86829709788221,2.86829709788221,2.86829709788221,0,0.0,1.0
1993-09-22,28.25,28.25,28.13,28.13,3299,2.86829709788221,2.86829709788221,2.85611318100625,2.85611318100625,32492.0141880739,0.0,1.0
1993-09-23,28.0,28.25,28.0,28.25,218,2.84291393772396,2.86829709788221,2.84291393772396,2.86829709788221,2147.09278357081,0.0,1.0
1993-09-24,28.0,28.0,28.0,28.0,0,2.84291393772396,2.84291393772396,2.84291393772396,2.84291393772396,0,0.0,1.0
1993-09-27,27.88,28.0,27.5,28.0,1376,2.830730020848,2.84291393772396,2.79214761740746,2.84291393772396,13552.2920651075,0.0,1.0
1993-09-28,27.63,27.63,27.63,27.63,22,2.80534686068975,2.80534686068975,2.80534686068975,2.80534686068975,216.679088250266,0.0,1.0
1993-09-29,27.63,27.88,27.63,27.88,66,2.80534686068975,2.830730020848,2.80534686068975,2.830730020848,650.037264750797,0.0,1.0
1993-09-30,27.63,27.63,27.63,27.63,0,2.80534686068975,2.80534686068975,2.80534686068975,2.80534686068975,0,0.0,1.0
1993-10-01,27.5,27.5,27.5,27.5,22,2.79214761740746,2.79214761740746,2.79214761740746,2.79214761740746,216.679088250266,0.0,1.0
1993-10-04,27.75,27.75,27.75,27.75,22,2.81753077756571,2.81753077756571,2.81753077756571,2.81753077756571,216.679088250266,0.0,1.0
1993-10-05,27.75,27.75,27.75,27.75,0,2.81753077756571,2.81753077756571,2.81753077756571,2.81753077756571,0,0.0,1.0
1993-10-06,27.75,27.75,27.75,27.75,0,2.81753077756571,2.81753077756571,2.81753077756571,2.81753077756571,0,0.0,1.0
1993-10-07,28.13,28.13,28.0,28.0,1551,2.85611318100625,2.85611318100625,2.84291393772396,2.84291393772396,15275.8757216437,0.0,1.0
1993-10-08,27.88,28.13,27.88,28.13,393,2.830730020848,2.85611318100625,2.830730020848,2.85611318100625,3870.67644010702,0.0,1.0
1993-10-11,27.63,27.63,27.63,27.63,66,2.80534686068975,2.80534686068975,2.80534686068975,2.80534686068975,650.037264750797,0.0,1.0
1993-10-12,27.63,27.63,27.63,27.63,0,2.80534686068975,2.80534686068975,2.80534686068975,2.80534686068975,0,0.0,1.0
1993-10-13,27.75,28.0,27.75,27.75,896,2.81753077756571,2.84291393772396,2.81753077756571,2.81753077756571,8824.74832146536,0.0,1.0
1993-10-14,28.0,28.0,28.0,28.0,896,2.84291393772396,2.84291393772396,2.84291393772396,2.84291393772396,8824.74832146536,0.0,1.0
1993-10-15,28.0,28.0,28.0,28.0,0,2.84291393772396,2.84291393772396,2.84291393772396,2.84291393772396,0,0.0,1.0
1993-10-18,28.38,28.38,28.0,28.0,2403,2.8814963411645,2.8814963411645,2.84291393772396,2.84291393772396,23667.2658666085,0.0,1.0
1993-10-19,28.38,28.38,28.38,28.38,66,2.8814963411645,2.8814963411645,2.8814963411645,2.8814963411645,650.037264750797,0.0,1.0
1993-10-20,28.13,28.13,28.0,28.13,546,2.85611318100625,2.85611318100625,2.84291393772396,2.85611318100625,5377.58100839295,0.0,1.0
1993-10-21,28.13,28.13,28.13,28.13,328,2.85611318100625,2.85611318100625,2.85611318100625,2.85611318100625,3230.48822482214,0.0,1.0
1993-10-22,28.13,28.13,28.0,28.0,896,2.85611318100625,2.85611318100625,2.84291393772396,2.84291393772396,8824.74832146536,0.0,1.0
1993-10-25,27.5,28.0,27.5,28.0,2621,2.79214761740746,2.84291393772396,2.79214761740746,2.84291393772396,25814.3586501794,0.0,1.0
1993-10-26,27.13,27.25,27.0,27.25,721,2.75458054037325,2.76676445724921,2.74138129709096,2.76676445724921,7101.16466492916,0.0,1.0
1993-10-27,27.0,27.13,27.0,27.13,328,2.74138129709096,2.75458054037325,2.74138129709096,2.75458054037325,3230.48822482214,0.0,1.0
1993-10-28,26.75,26.75,26.5,26.75,721,2.71599813693271,2.71599813693271,2.69061497677446,2.71599813693271,7101.16466492916,0.0,1.0
1993-10-29,26.75,26.75,26.5,26.75,1573,2.71599813693271,2.71599813693271,2.69061497677446,2.71599813693271,15492.554809894,0.0,1.0
1993-11-01,27.0,27.0,26.75,26.75,29928,2.74138129709096,2.74138129709096,2.71599813693271,2.71599813693271,294762.352416089,0.0,1.0
1993-11-02,27.0,27.25,26.75,27.25,721,2.74138129709096,2.76676445724921,2.71599813693271,2.76676445724921,7101.16466492916,0.0,1.0
1993-11-03,27.0,27.0,27.0,27.0,0,2.74138129709096,2.74138129709096,2.74138129709096,2.74138129709096,0,0.0,1.0
1993-11-04,26.75,27.0,26.75,27.0,66,2.73427401224665,2.75982797497793,2.73427401224665,2.75982797497793,645.692418569767,0.18,1.0
1993-11-05,26.63,26.63,26.38,26.63,1114,2.72200811013564,2.72200811013564,2.69645414740436,2.72200811013564,10898.5053679806,0.0,1.0
1993-11-08,26.63,26.63,26.63,26.63,0,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,0,0.0,1.0
1993-11-09,26.63,26.63,26.63,26.63,0,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,0,0.0,1.0
1993-11-10,26.75,26.75,26.75,26.75,22,2.73427401224665,2.73427401224665,2.73427401224665,2.73427401224665,215.230806189922,0.0,1.0
1993-11-11,27.0,27.0,27.0,27.0,66,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,645.692418569766,0.0,1.0
1993-11-12,27.0,27.0,27.0,27.0,0,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,0,0.0,1.0
1993-11-15,26.75,26.75,26.5,26.75,1158,2.73427401224665,2.73427401224665,2.70872004951537,2.73427401224665,11328.9669803605,0.0,1.0
1993-11-16,26.75,26.75,26.75,26.75,66,2.73427401224665,2.73427401224665,2.73427401224665,2.73427401224665,645.692418569767,0.0,1.0
1993-11-17,26.5,26.75,26.5,26.75,3954,2.70872004951537,2.73427401224665,2.70872004951537,2.73427401224665,38682.845803407,0.0,1.0
1993-11-18,26.38,26.38,26.38,26.38,66,2.69645414740436,2.69645414740436,2.69645414740436,2.69645414740436,645.692418569767,0.0,1.0
1993-11-19,26.75,26.75,26.38,26.38,393,2.73427401224665,2.73427401224665,2.69645414740436,2.69645414740436,3844.80485602907,0.0,1.0
1993-11-22,26.38,26.5,26.38,26.5,3604,2.69645414740436,2.70872004951537,2.69645414740436,2.70872004951537,35258.7193412945,0.0,1.0
1993-11-23,26.38,26.38,26.38,26.38,393,2.69645414740436,2.69645414740436,2.69645414740436,2.69645414740436,3844.80485602907,0.0,1.0
1993-11-24,26.75,26.75,26.63,26.63,328,2.73427401224665,2.73427401224665,2.72200811013564,2.72200811013564,3208.89565592248,0.0,1.0
1993-11-26,27.13,27.13,27.0,27.0,66,2.77311603559819,2.77311603559819,2.75982797497793,2.75982797497793,645.692418569767,0.0,1.0
1993-11-29,26.5,26.88,26.5,26.88,590,2.70872004951537,2.74756207286691,2.70872004951537,2.74756207286691,5772.0988932752,0.0,1.0
1993-11-30,26.75,26.88,26.25,26.75,4304,2.73427401224665,2.74756207286691,2.68316608678409,2.73427401224665,42106.9722655193,0.0,1.0
1993-12-01,27.25,27.25,26.88,26.88,3168,2.7853819377092,2.7853819377092,2.74756207286691,2.74756207286691,30993.2360913489,0.0,1.0
1993-12-02,27.0,27.0,27.0,27.0,218,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,2132.74162497286,0.0,1.0
1993-12-03,27.0,27.0,27.0,27.0,0,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,0,0.0,1.0
1993-12-06,27.0,27.0,27.0,27.0,0,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,0,0.0,1.0
1993-12-07,26.88,27.0,26.88,27.0,830,2.74756207286691,2.75982797497793,2.74756207286691,2.75982797497793,8120.07132443799,0.0,1.0
1993-12-08,26.75,26.75,26.5,26.75,6007,2.73427401224665,2.73427401224665,2.70872004951537,2.73427401224665,58767.793308312,0.0,1.0
1993-12-09,26.75,26.75,26.5,26.5,66,2.73427401224665,2.73427401224665,2.70872004951537,2.70872004951537,645.692418569767,0.0,1.0
1993-12-10,27.13,27.38,27.0,27.0,1114,2.77311603559819,2.79866999832947,2.75982797497793,2.75982797497793,10898.5053679806,0.0,1.0
1993-12-13,26.75,26.88,26.38,26.88,1551,2.73427401224665,2.74756207286691,2.69645414740436,2.74756207286691,15173.7718363895,0.0,1.0
1993-12-14,26.88,26.88,26.88,26.88,393,2.74756207286691,2.74756207286691,2.74756207286691,2.74756207286691,3844.80485602907,0.0,1.0
1993-12-15,26.63,26.63,26.63,26.63,546,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,5341.63728089534,0.0,1.0
1993-12-16,26.63,26.63,26.63,26.63,0,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,0,0.0,1.0
1993-12-17,27.0,27.0,27.0,27.0,590,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,5772.09889327518,0.0,1.0
1993-12-20,26.75,27.0,26.75,27.0,66,2.73427401224665,2.75982797497793,2.73427401224665,2.75982797497793,645.692418569767,0.0,1.0
1993-12-21,26.75,26.75,26.75,26.75,0,2.73427401224665,2.73427401224665,2.73427401224665,2.73427401224665,0,0.0,1.0
1993-12-22,26.5,26.75,26.5,26.5,4588,2.70872004951537,2.73427401224665,2.70872004951537,2.70872004951537,44885.406309062,0.0,1.0
1993-12-23,26.25,26.38,26.25,26.38,393,2.68316608678409,2.69645414740436,2.68316608678409,2.69645414740436,3844.80485602907,0.0,1.0
1993-12-27,26.25,26.25,26.25,26.25,0,2.68316608678409,2.68316608678409,2.68316608678409,2.68316608678409,0,0.0,1.0
1993-12-28,26.13,26.13,26.13,26.13,66,2.67090018467308,2.67090018467308,2.67090018467308,2.67090018467308,645.692418569768,0.0,1.0
1993-12-29,26.38,26.38,26.38,26.38,66,2.69645414740436,2.69645414740436,2.69645414740436,2.69645414740436,645.692418569767,0.0,1.0
1993-12-30,26.38,26.38,26.38,26.38,0,2.69645414740436,2.69645414740436,2.69645414740436,2.69645414740436,0,0.0,1.0
1993-12-31,26.0,26.38,26.0,26.13,830,2.65761212405282,2.69645414740436,2.65761212405282,2.67090018467308,8120.07132443797,0.0,1.0
1994-01-03,26.25,26.25,26.0,26.13,1114,2.68316608678409,2.68316608678409,2.65761212405282,2.67090018467308,10898.5053679806,0.0,1.0
1994-01-04,26.5,26.5,26.25,26.38,2774,2.70872004951537,2.70872004951537,2.68316608678409,2.69645414740436,27138.6480168566,0.0,1.0
1994-01-05,26.63,26.63,26.63,26.63,22,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,215.230806189922,0.0,1.0
1994-01-06,26.25,26.38,25.88,26.38,4369,2.68316608678409,2.69645414740436,2.6453462219418,2.69645414740436,42742.881465626,0.0,1.0
1994-01-07,26.63,26.63,26.25,26.25,1704,2.72200811013564,2.72200811013564,2.68316608678409,2.68316608678409,16670.6042612558,0.0,1.0
1994-01-10,26.63,26.63,26.63,26.63,0,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,0,0.0,1.0
1994-01-11,26.5,26.5,26.38,26.38,328,2.70872004951537,2.70872004951537,2.69645414740436,2.69645414740436,3208.89565592248,0.0,1.0
1994-01-12,26.38,26.5,26.38,26.5,1922,2.69645414740436,2.70872004951537,2.69645414740436,2.70872004951537,18803.3458862287,0.0,1.0
1994-01-13,26.63,26.63,26.63,26.63,66,2.72200811013564,2.72200811013564,2.72200811013564,2.72200811013564,645.692418569766,0.0,1.0
1994-01-14,26.25,26.38,26.25,26.38,66,2.68316608678409,2.69645414740436,2.68316608678409,2.69645414740436,645.692418569768,0.0,1.0
1994-01-17,25.75,26.13,25.75,26.13,896,2.63205816132154,2.67090018467308,2.63205816132154,2.67090018467308,8765.76374300775,0.0,1.0
1994-01-18,25.63,25.63,25.63,25.63,1027,2.61979225921053,2.61979225921053,2.61979225921053,2.61979225921053,10047.3653616841,0.0,1.0
1994-01-19,25.63,25.63,25.63,25.63,0,2.61979225921053,2.61979225921053,2.61979225921053,2.61979225921053,0,0.0,1.0
1994-01-20,25.63,25.63,25.63,25.63,590,2.61979225921053,2.61979225921053,2.61979225921053,2.61979225921053,5772.09889327519,0.0,1.0
1994-01-21,25.88,25.88,25.88,25.88,22,2.6453462219418,2.6453462219418,2.6453462219418,2.6453462219418,215.230806189923,0.0,1.0
1994-01-24,26.13,26.25,26.13,26.13,1114,2.67090018467308,2.68316608678409,2.67090018467308,2.67090018467308,10898.5053679806,0.0,1.0
1994-01-25,26.75,26.75,26.38,26.38,328,2.73427401224665,2.73427401224665,2.69645414740436,2.69645414740436,3208.89565592248,0.0,1.0
1994-01-26,26.88,26.88,26.88,26.88,66,2.74756207286691,2.74756207286691,2.74756207286691,2.74756207286691,645.692418569768,0.0,1.0
1994-01-27,27.0,27.25,26.88,27.25,8345,2.75982797497793,2.7853819377092,2.74756207286691,2.7853819377092,81640.9580752227,0.0,1.0
1994-01-28,26.63,27.0,26.63,27.0,4522,2.72200811013564,2.75982797497793,2.72200811013564,2.75982797497793,44239.7138904922,0.0,1.0
1994-01-31,26.88,26.88,26.88,26.88,22,2.74756207286691,2.74756207286691,2.74756207286691,2.74756207286691,215.230806189923,0.0,1.0
1994-02-01,27.0,27.0,27.0,27.0,1158,2.75982797497793,2.75982797497793,2.75982797497793,2.75982797497793,11328.9669803604,0.0,1.0
1994-02-02,26.25,26.88,26.25,26.75,1114,2.68316608678409,2.74756207286691,2.68316608678409,2.73427401224665,10898.5053679806,0.0,1.0
1994-02-03,26.0,26.13,25.88,26.13,590,2.65761212405282,2.67090018467308,2.6453462219418,2.67090018467308,5772.09889327519,0.0,1.0
1994-02-04,25.88,25.88,25.88,25.88,218,2.66374507510832,2.66374507510832,2.66374507510832,2.66374507510832,2118.01048558319,0.18,1.0
1994-02-07,25.88,25.88,25.88,25.88,218,2.66374507510832,2.66374507510832,2.66374507510832,2.66374507510832,2118.01048558319,0.0,1.0
1994-02-08,25.88,25.88,25.88,25.88,0,2.66374507510832,2.66374507510832,2.66374507510832,2.66374507510832,0,0.0,1.0
1994-02-09,25.63,25.63,25.5,25.63,546,2.6380133800242,2.6380133800242,2.62463289858046,2.6380133800242,5304.74185838725,0.0,1.0
1994-02-10,25.63,25.88,25.63,25.63,1114,2.6380133800242,2.66374507510832,2.6380133800242,2.6380133800242,10823.2278942187,0.0,1.0
1994-02-11,25.13,25.38,25.13,25.38,1027,2.58654998985596,2.61228168494008,2.58654998985596,2.61228168494008,9977.96682887123,0.0,1.0
1994-02-14,25.63,25.63,25.38,25.38,19158,2.6380133800242,2.6380133800242,2.61228168494008,2.61228168494008,186132.315976159,0.0,1.0
1994-02-15,25.63,26.0,25.63,25.88,6357,2.6380133800242,2.6760962887487,2.6380133800242,2.66374507510832,61762.3516369372,0.0,1.0
1994-02-16,25.75,25.75,25.5,25.63,2119,2.65036459366458,2.65036459366458,2.62463289858046,2.6380133800242,20587.4505456457,0.0,1.0
1994-02-17,25.75,26.0,25.75,26.0,721,2.65036459366458,2.6760962887487,2.65036459366458,2.6760962887487,7004.97963351136,0.0,1.0
1994-02-18,25.63,25.75,25.63,25.75,830,2.6380133800242,2.65036459366458,2.6380133800242,2.65036459366458,8063.98487630296,0.0,1.0
1994-02-22,25.63,25.88,25.63,25.63,1027,2.6380133800242,2.66374507510832,2.6380133800242,2.6380133800242,9977.96682887125,0.0,1.0
1994-02-23,26.0,26.0,25.5,25.5,3823,2.6760962887487,2.6760962887487,2.62463289858046,2.62463289858046,37142.90865314,0.0,1.0
1994-02-24,26.38,26.38,26.0,26.0,2621,2.71520846527657,2.71520846527657,2.6760962887487,2.6760962887487,25464.7040491446,0.0,1.0
1994-02-25,27.13,27.13,26.5,26.5,6619,2.79240355052893,2.79240355052893,2.72755967891695,2.72755967891695,64307.8504774088,0.0,1.0
1994-02-28,27.63,27.63,27.0,27.0,13544,2.84386694069718,2.84386694069718,2.77902306908519,2.77902306908519,131588.688150177,0.0,1.0
1994-03-01,28.75,28.88,28.63,28.88,4107,2.95914493467405,2.97252541611779,2.94679372103367,2.97252541611779,39902.1516710556,0.0,1.0
1994-03-02,28.63,29.25,28.63,29.25,2119,2.94679372103367,3.01060832484229,2.94679372103367,3.01060832484229,20587.4505456457,0.0,1.0
1994-03-03,28.63,28.75,28.63,28.75,25996,2.94679372103367,2.95914493467405,2.94679372103367,2.95914493467405,252567.89258358,0.0,1.0
1994-03-04,29.38,29.38,28.63,28.88,2621,3.02398880628603,3.02398880628603,2.94679372103367,2.97252541611779,25464.7040491447,0.0,1.0
1994-03-07,30.0,30.0,29.63,29.63,1704,3.08780341009466,3.08780341009466,3.04972050137016,3.04972050137016,16555.4581074942,0.0,1.0
1994-03-08,29.75,29.75,29.75,29.75,66,3.06207171501053,3.06207171501053,3.06207171501053,3.06207171501053,641.232532332525,0.0,1.0
1994-03-09,29.38,29.63,29.13,29.63,1158,3.02398880628603,3.04972050137016,2.99825711120191,3.04972050137016,11250.716249107,0.0,1.0
1994-03-10,29.13,29.13,29.13,29.13,22,2.99825711120191,2.99825711120191,2.99825711120191,2.99825711120191,213.744177444175,0.0,1.0
1994-03-11,28.88,29.13,28.63,29.13,1114,2.97252541611779,2.99825711120191,2.94679372103367,2.99825711120191,10823.2278942187,0.0,1.0
1994-03-14,28.25,28.63,28.25,28.63,721,2.9076815445058,2.94679372103367,2.9076815445058,2.94679372103367,7004.97963351137,0.0,1.0
1994-03-15,28.0,28.13,28.0,28.13,218,2.88194984942168,2.89533033086542,2.88194984942168,2.89533033086542,2118.01048558319,0.0,1.0
1994-03-16,28.38,28.38,27.88,27.88,1027,2.92106202594954,2.92106202594954,2.8695986357813,2.8695986357813,9977.96682887126,0.0,1.0
1994-03-17,28.13,28.13,28.13,28.13,66,2.89533033086542,2.89533033086542,2.89533033086542,2.89533033086542,641.232532332525,0.0,1.0
1994-03-18,28.0,28.0,28.0,28.0,22,2.88194984942168,2.88194984942168,2.88194984942168,2.88194984942168,213.744177444175,0.0,1.0
1994-03-21,28.5,28.5,28.25,28.25,546,2.93341323958992,2.93341323958992,2.9076815445058,2.9076815445058,5304.74185838725,0.0,1.0
1994-03-22,27.88,28.38,27.88,28.25,721,2.8695986357813,2.92106202594954,2.8695986357813,2.9076815445058,7004.97963351136,0.0,1.0
1994-03-23,27.5,28.0,27.5,27.75,1704,2.83048645925343,2.88194984942168,2.83048645925343,2.85621815433756,16555.4581074943,0.0,1.0
1994-03-24,27.75,27.75,27.75,27.75,66,2.85621815433756,2.85621815433756,2.85621815433756,2.85621815433756,641.232532332523,0.0,1.0
1994-03-25,27.75,27.75,27.5,27.5,66,2.85621815433756,2.85621815433756,2.83048645925343,2.83048645925343,641.232532332523,0.0,1.0
1994-03-28,27.5,27.5,27.5,27.5,1966,2.83048645925343,2.83048645925343,2.83048645925343,2.83048645925343,19100.9569479658,0.0,1.0
1994-03-29,27.5,27.5,27.5,27.5,22,2.83048645925343,2.83048645925343,2.83048645925343,2.83048645925343,213.744177444175,0.0,1.0
1994-03-30,26.88,27.25,26.88,27.25,1573,2.76667185544481,2.80475476416931,2.76667185544481,2.80475476416931,15282.7086872585,0.0,1.0
1994-03-31,26.5,26.63,25.63,26.63,6160,2.72755967891695,2.74094016036069,2.6380133800242,2.74094016036069,59848.3696843688,0.0,1.0
1994-04-04,26.75,26.75,26.75,26.75,896,2.75329137400107,2.75329137400107,2.75329137400107,2.75329137400107,8705.21740863548,0.0,1.0
1994-04-05,26.88,27.25,26.88,27.0,546,2.76667185544481,2.80475476416931,2.76667185544481,2.77902306908519,5304.74185838725,0.0,1.0
1994-04-06,26.88,26.88,26.88,26.88,0,2.76667185544481,2.76667185544481,2.76667185544481,2.76667185544481,0,0.0,1.0
1994-04-07,26.75,26.88,26.75,26.88,590,2.75329137400107,2.76667185544481,2.75329137400107,2.76667185544481,5732.23021327559,0.0,1.0
1994-04-08,26.38,26.38,26.38,26.38,1376,2.71520846527657,2.71520846527657,2.71520846527657,2.71520846527657,13368.7267346902,0.0,1.0
1994-04-11,26.75,26.75,26.75,26.75,328,2.75329137400107,2.75329137400107,2.75329137400107,2.75329137400107,3186.73137280406,0.0,1.0
1994-04-12,26.5,26.5,26.5,26.5,66,2.72755967891695,2.72755967891695,2.72755967891695,2.72755967891695,641.232532332523,0.0,1.0
1994-04-13,26.5,26.5,26.5,26.5,0,2.72755967891695,2.72755967891695,2.72755967891695,2.72755967891695,0,0.0,1.0
1994-04-14,26.88,26.88,26.63,26.88,830,2.76667185544481,2.76667185544481,2.74094016036069,2.76667185544481,8063.98487630296,0.0,1.0
1994-04-15,26.5,26.75,26.25,26.63,1966,2.72755967891695,2.75329137400107,2.70182798383282,2.74094016036069,19100.9569479658,0.0,1.0
1994-04-18,27.88,27.88,26.13,26.25,2621,2.8695986357813,2.8695986357813,2.68947677019245,2.70182798383282,25464.7040491446,0.0,1.0
1994-04-19,27.38,27.5,27.25,27.5,1704,2.81813524561306,2.83048645925343,2.80475476416931,2.83048645925343,16555.4581074942,0.0,1.0
1994-04-20,26.63,27.13,26.63,27.13,590,2.74094016036069,2.79240355052893,2.74094016036069,2.79240355052893,5732.23021327559,0.0,1.0
1994-04-21,26.25,26.5,26.25,26.5,328,2.70182798383282,2.72755967891695,2.70182798383282,2.72755967891695,3186.73137280406,0.0,1.0
1994-04-22,26.25,26.25,26.25,26.25,896,2.70182798383282,2.70182798383282,2.70182798383282,2.70182798383282,8705.21740863549,0.0,1.0
1994-04-25,26.25,26.25,26.25,26.25,66,2.70182798383282,2.70182798383282,2.70182798383282,2.70182798383282,641.232532332525,0.0,1.0
1994-04-26,26.25,26.25,26.25,26.25,0,2.70182798383282,2.70182798383282,2.70182798383282,2.70182798383282,0,0.0,1.0
1994-04-28,26.25,26.25,26.25,26.25,0,2.70182798383282,2.70182798383282,2.70182798383282,2.70182798383282,0,0.0,1.0
1994-04-29,25.75,25.75,25.75,25.75,19945,2.65036459366458,2.65036459366458,2.65036459366458,2.65036459366458,193778.528142003,0.0,1.0
1994-05-02,26.13,26.13,26.0,26.0,328,2.68947677019245,2.68947677019245,2.6760962887487,2.6760962887487,3186.73137280405,0.0,1.0
1994-05-03,27.0,27.0,26.88,26.88,1551,2.77902306908519,2.77902306908519,2.76667185544481,2.76667185544481,15068.9645098143,0.0,1.0
1994-05-04,26.75,26.75,26.75,26.75,5723,2.77181819446164,2.77181819446164,2.77181819446164,2.77181819446164,55230.9853171067,0.18,1.0
1994-05-05,26.38,26.38,26.38,26.38,328,2.73347902691207,2.73347902691207,2.73347902691207,2.73347902691207,3165.43127450831,0.0,1.0
1994-05-06,26.38,26.38,26.38,26.38,0,2.73347902691207,2.73347902691207,2.73347902691207,2.73347902691207,0,0.0,1.0
1994-05-09,26.38,26.38,26.38,26.38,1922,2.73347902691207,2.73347902691207,2.73347902691207,2.73347902691207,18548.6552122103,0.0,1.0
1994-05-10,26.63,26.63,26.63,26.63,546,2.75938386985097,2.75938386985097,2.75938386985097,2.75938386985097,5269.28498744369,0.0,1.0
1994-05-11,26.38,26.63,26.38,26.63,590,2.73347902691207,2.75938386985097,2.73347902691207,2.75938386985097,5693.91601207287,0.0,1.0
1994-05-12,26.38,26.38,26.38,26.38,66,2.73347902691207,2.73347902691207,2.73347902691207,2.73347902691207,636.946536943745,0.0,1.0
1994-05-13,25.63,26.13,25.63,26.13,2753,2.65576449809539,2.70757418397318,2.65576449809539,2.70757418397318,26568.3911546383,0.0,1.0
1994-05-16,25.69,25.69,25.69,25.69,393,2.66198166040073,2.66198166040073,2.66198166040073,2.66198166040073,3792.72710634683,0.0,1.0
1994-05-17,25.69,25.69,25.69,25.69,0,2.66198166040073,2.66198166040073,2.66198166040073,2.66198166040073,0,0.0,1.0
1994-05-18,25.5,25.63,25.5,25.63,1966,2.64229397976717,2.65576449809539,2.64229397976717,2.65576449809539,18973.2862368394,0.0,1.0
1994-05-19,25.38,25.5,25.38,25.5,4762,2.6298596551565,2.64229397976717,2.6298596551565,2.64229397976717,45956.6577110016,0.0,1.0
1994-05-20,26.0,26.0,25.63,25.63,590,2.69410366564496,2.69410366564496,2.65576449809539,2.65576449809539,5693.91601207285,0.0,1.0
1994-05-23,25.75,26.25,25.75,26.25,830,2.66819882270606,2.72000850858385,2.66819882270606,2.72000850858385,8010.08523732284,0.0,1.0
1994-05-24,25.75,25.75,25.75,25.75,66,2.66819882270606,2.66819882270606,2.66819882270606,2.66819882270606,636.946536943744,0.0,1.0
1994-05-25,25.5,25.63,25.5,25.63,10966,2.64229397976717,2.65576449809539,2.64229397976717,2.65576449809539,105829.632183713,0.0,1.0
1994-05-26,25.5,25.63,25.38,25.5,2403,2.64229397976717,2.65576449809539,2.6298596551565,2.64229397976717,23190.6443678154,0.0,1.0
1994-05-27,25.38,25.38,25.25,25.38,590,2.6298596551565,2.6298596551565,2.61638913682827,2.6298596551565,5693.91601207286,0.0,1.0
1994-05-31,25.75,26.0,25.75,26.0,2403,2.66819882270606,2.69410366564496,2.66819882270606,2.69410366564496,23190.6443678154,0.0,1.0
1994-06-01,25.63,25.63,25.38,25.5,218,2.65576449809539,2.65576449809539,2.6298596551565,2.64229397976717,2103.8537129354,0.0,1.0
1994-06-02,25.5,25.88,25.5,25.75,393,2.64229397976717,2.68166934103429,2.64229397976717,2.66819882270606,3792.72710634683,0.0,1.0
1994-06-03,25.0,25.25,25.0,25.25,830,2.59048429388938,2.61638913682827,2.59048429388938,2.61638913682827,8010.08523732284,0.0,1.0
1994-06-06,24.63,25.0,24.63,24.88,590,2.55214512633982,2.59048429388938,2.55214512633982,2.57804996927871,5693.91601207285,0.0,1.0
1994-06-07,24.63,24.63,24.63,24.63,0,2.55214512633982,2.55214512633982,2.55214512633982,2.55214512633982,0,0.0,1.0
1994-06-08,24.88,24.88,24.88,24.88,22,2.57804996927871,2.57804996927871,2.57804996927871,2.57804996927871,212.315512314581,0.0,1.0
1994-06-09,25.0,25.0,24.5,24.5,1551,2.59048429388938,2.59048429388938,2.53867460801159,2.53867460801159,14968.243618178,0.0,1.0
1994-06-10,25.0,25.0,25.0,25.0,66,2.59048429388938,2.59048429388938,2.59048429388938,2.59048429388938,636.946536943744,0.0,1.0
1994-06-13,25.38,25.38,25.13,25.13,328,2.6298596551565,2.6298596551565,2.6039548122176,2.6039548122176,3165.4312745083,0.0,1.0
1994-06-14,25.88,25.88,25.5,25.5,218,2.68166934103429,2.68166934103429,2.64229397976717,2.64229397976717,2103.85371293539,0.0,1.0
1994-06-15,25.75,26.0,25.75,26.0,218,2.66819882270606,2.69410366564496,2.66819882270606,2.69410366564496,2103.8537129354,0.0,1.0
1994-06-16,26.38,26.38,26.0,26.0,1376,2.73347902691207,2.73347902691207,2.69410366564496,2.69410366564496,13279.3702247666,0.0,1.0
1994-06-17,26.38,26.38,25.88,26.13,1704,2.73347902691207,2.73347902691207,2.68166934103429,2.70757418397318,16444.8014992749,0.0,1.0
1994-06-20,25.75,26.0,25.75,26.0,1114,2.66819882270606,2.69410366564496,2.66819882270606,2.69410366564496,10750.885487202,0.0,1.0
1994-06-21,25.75,25.75,25.75,25.75,0,2.66819882270606,2.66819882270606,2.66819882270606,2.66819882270606,0,0.0,1.0
1994-06-22,26.0,26.0,26.0,26.0,830,2.69410366564496,2.69410366564496,2.69410366564496,2.69410366564496,8010.08523732282,0.0,1.0
1994-06-23,25.0,25.75,25.0,25.75,1551,2.59048429388938,2.66819882270606,2.59048429388938,2.66819882270606,14968.243618178,0.0,1.0
1994-06-24,24.63,25.13,24.63,25.13,1551,2.55214512633982,2.6039548122176,2.55214512633982,2.6039548122176,14968.243618178,0.0,1.0
1994-06-27,24.75,24.75,24.75,24.75,66,2.56457945095049,2.56457945095049,2.56457945095049,2.56457945095049,636.946536943743,0.0,1.0
1994-06-28,25.0,25.25,25.0,25.0,17607,2.59048429388938,2.61638913682827,2.59048429388938,2.59048429388938,169919.964787401,0.0,1.0
1994-06-29,24.88,25.25,24.88,25.25,393,2.57804996927871,2.61638913682827,2.57804996927871,2.61638913682827,3792.72710634684,0.0,1.0
1994-06-30,25.38,25.5,25.0,25.0,1158,2.6298596551565,2.64229397976717,2.59048429388938,2.59048429388938,11175.5165118311,0.0,1.0
1994-07-01,25.38,25.38,25.25,25.25,590,2.6298596551565,2.6298596551565,2.61638913682827,2.61638913682827,5693.91601207286,0.0,1.0
1994-07-05,25.38,25.38,25.38,25.38,0,2.6298596551565,2.6298596551565,2.6298596551565,2.6298596551565,0,0.0,1.0
1994-07-06,25.5,25.5,25.25,25.25,66,2.64229397976717,2.64229397976717,2.61638913682827,2.61638913682827,636.946536943743,0.0,1.0
1994-07-07,25.5,25.5,25.5,25.5,0,2.64229397976717,2.64229397976717,2.64229397976717,2.64229397976717,0,0.0,1.0
1994-07-08,25.63,25.75,25.38,25.5,721,2.65576449809539,2.66819882270606,2.6298596551565,2.64229397976717,6958.15838085515,0.0,1.0
1994-07-11,25.25,25.38,25.13,25.38,830,2.61638913682827,2.6298596551565,2.6039548122176,2.6298596551565,8010.08523732285,0.0,1.0
1994-07-12,25.13,25.13,25.13,25.13,22,2.6039548122176,2.6039548122176,2.6039548122176,2.6039548122176,212.315512314582,0.0,1.0
1994-07-13,25.38,25.38,25.13,25.25,546,2.6298596551565,2.6298596551565,2.6039548122176,2.61638913682827,5269.2849874437,0.0,1.0
1994-07-14,25.5,25.5,25.25,25.25,66,2.64229397976717,2.64229397976717,2.61638913682827,2.61638913682827,636.946536943743,0.0,1.0
1994-07-15,25.75,25.75,25.75,25.75,1027,2.66819882270606,2.66819882270606,2.66819882270606,2.66819882270606,9911.27414304887,0.0,1.0
1994-07-18,25.75,26.0,25.75,26.0,2774,2.66819882270606,2.69410366564496,2.66819882270606,2.69410366564496,26771.0559618477,0.0,1.0
1994-07-19,25.75,25.75,25.75,25.75,2949,2.66819882270606,2.66819882270606,2.66819882270606,2.66819882270606,28459.9293552591,0.0,1.0
1994-07-20,25.25,25.5,25.25,25.5,546,2.61638913682827,2.64229397976717,2.61638913682827,2.64229397976717,5269.28498744371,0.0,1.0
1994-07-21,25.25,25.25,25.25,25.25,0,2.61638913682827,2.61638913682827,2.61638913682827,2.61638913682827,0,0.0,1.0
1994-07-22,25.13,25.75,25.13,25.5,2403,2.6039548122176,2.66819882270606,2.6039548122176,2.64229397976717,23190.6443678154,0.0,1.0
1994-07-25,25.5,25.5,25.38,25.38,66,2.64229397976717,2.64229397976717,2.6298596551565,2.6298596551565,636.946536943743,0.0,1.0
1994-07-26,25.38,25.38,25.0,25.25,721,2.6298596551565,2.6298596551565,2.59048429388938,2.61638913682827,6958.15838085514,0.0,1.0
1994-07-27,24.75,25.13,24.75,25.13,10726,2.56457945095049,2.6039548122176,2.56457945095049,2.6039548122176,103513.462958463,0.0,1.0
1994-07-28,24.0,24.63,24.0,24.63,91750,2.48686492213381,2.55214512633982,2.48686492213381,2.55214512633982,885452.193402854,0.0,1.0
1994-07-29,24.13,24.25,24.0,24.25,721,2.50033544046203,2.5127697650727,2.48686492213381,2.5127697650727,6958.15838085514,0.0,1.0
1994-08-01,24.63,24.63,24.0,24.0,1704,2.55214512633982,2.55214512633982,2.48686492213381,2.48686492213381,16444.8014992748,0.0,1.0
1994-08-02,24.75,24.75,24.75,24.75,22,2.56457945095049,2.56457945095049,2.56457945095049,2.56457945095049,212.315512314581,0.0,1.0
1994-08-03,25.0,25.0,24.38,24.38,1354,2.59048429388938,2.59048429388938,2.52624028340092,2.52624028340092,13067.054712452,0.0,1.0
1994-08-04,24.75,24.75,24.75,24.75,66,2.58323093786649,2.58323093786649,2.58323093786649,2.58323093786649,632.347644980251,0.18,1.0
1994-08-05,24.38,24.5,24.38,24.5,546,2.54461294000748,2.55713769606986,2.54461294000748,2.55713769606986,5231.23960847298,0.0,1.0
1994-08-08,24.38,24.38,24.38,24.38,22,2.54461294000748,2.54461294000748,2.54461294000748,2.54461294000748,210.78254832675,0.0,1.0
1994-08-09,24.5,24.5,24.5,24.5,22,2.55713769606986,2.55713769606986,2.55713769606986,2.55713769606986,210.78254832675,0.0,1.0
1994-08-10,24.13,24.25,24.13,24.25,218,2.51851969821084,2.53104445427323,2.51851969821084,2.53104445427323,2088.66343341962,0.0,1.0
1994-08-11,24.25,24.38,24.25,24.38,218,2.53104445427323,2.54461294000748,2.53104445427323,2.54461294000748,2088.66343341961,0.0,1.0
1994-08-12,23.88,24.13,23.88,24.13,896,2.49242645641421,2.51851969821084,2.49242645641421,2.51851969821084,8584.59833185312,0.0,1.0
1994-08-15,24.25,24.25,24.0,24.13,2753,2.53104445427323,2.53104445427323,2.5049512124766,2.51851969821084,26376.5616156156,0.0,1.0
1994-08-16,23.88,24.0,23.63,23.88,81112,2.49242645641421,2.5049512124766,2.46633321461758,2.49242645641421,777136.093630882,0.0,1.0
1994-08-17,23.88,23.88,23.88,23.88,1551,2.49242645641421,2.49242645641421,2.49242645641421,2.49242645641421,14860.1696570359,0.0,1.0
1994-08-18,23.88,23.88,23.88,23.88,590,2.49242645641421,2.49242645641421,2.49242645641421,2.49242645641421,5652.80470512649,0.0,1.0
1994-08-19,23.75,23.75,23.75,23.75,393,2.47885797067996,2.47885797067996,2.47885797067996,2.47885797067996,3765.34279510968,0.0,1.0
1994-08-22,24.0,24.0,23.88,23.88,1114,2.5049512124766,2.5049512124766,2.49242645641421,2.49242645641421,10673.2617652727,0.0,1.0
1994-08-23,23.5,23.75,23.5,23.75,5352,2.45276472888333,2.47885797067996,2.45276472888333,2.47885797067996,51277.6453929441,0.0,1.0
1994-08-24,23.75,23.75,23.63,23.63,1027,2.47885797067996,2.47885797067996,2.46633321461758,2.46633321461758,9839.71259688968,0.0,1.0
1994-08-25,24.0,24.0,23.25,23.5,8760,2.5049512124766,2.5049512124766,2.4266714870867,2.45276472888333,83929.7783337423,0.0,1.0
1994-08-26,24.0,24.38,24.0,24.13,8782,2.5049512124766,2.54461294000748,2.5049512124766,2.51851969821084,84140.560882069,0.0,1.0
1994-08-29,24.0,24.25,24.0,24.25,3736,2.5049512124766,2.53104445427323,2.5049512124766,2.53104445427323,35794.7091158517,0.0,1.0
1994-08-30,24.0,24.0,24.0,24.0,40807,2.5049512124766,2.5049512124766,2.5049512124766,2.5049512124766,390972.884071349,0.0,1.0
1994-08-31,24.0,24.0,24.0,24.0,393,2.5049512124766,2.5049512124766,2.5049512124766,2.5049512124766,3765.34279510967,0.0,1.0
1994-09-01,24.0,24.0,23.88,23.88,896,2.5049512124766,2.5049512124766,2.49242645641421,2.49242645641421,8584.59833185309,0.0,1.0
1994-09-02,24.0,24.0,24.0,24.0,66,2.5049512124766,2.5049512124766,2.5049512124766,2.5049512124766,632.34764498025,0.0,1.0
1994-09-06,24.0,24.0,23.75,24.0,590,2.5049512124766,2.5049512124766,2.47885797067996,2.5049512124766,5652.80470512648,0.0,1.0
1994-09-07,23.63,24.0,23.63,24.0,546,2.46633321461758,2.5049512124766,2.46633321461758,2.5049512124766,5231.23960847299,0.0,1.0
1994-09-08,23.88,23.88,23.63,23.63,1158,2.49242645641421,2.49242645641421,2.46633321461758,2.46633321461758,11094.8268619262,0.0,1.0
1994-09-09,24.0,24.0,23.88,23.88,1027,2.5049512124766,2.5049512124766,2.49242645641421,2.49242645641421,9839.71259688965,0.0,1.0
1994-09-12,23.88,24.13,23.88,24.13,590,2.49242645641421,2.51851969821084,2.49242645641421,2.51851969821084,5652.80470512649,0.0,1.0
1994-09-13,24.0,24.0,23.75,24.0,1704,2.5049512124766,2.5049512124766,2.47885797067996,2.5049512124766,16326.0664703992,0.0,1.0
1994-09-14,24.0,24.0,23.75,23.75,1027,2.5049512124766,2.5049512124766,2.47885797067996,2.47885797067996,9839.71259688965,0.0,1.0
1994-09-15,24.0,24.0,23.75,24.0,1791,2.5049512124766,2.5049512124766,2.47885797067996,2.5049512124766,17159.6156387822,0.0,1.0
1994-09-16,23.88,24.13,23.88,24.13,2753,2.49242645641421,2.51851969821084,2.49242645641421,2.51851969821084,26376.5616156157,0.0,1.0
1994-09-19,24.0,24.0,23.75,24.0,1966,2.5049512124766,2.5049512124766,2.47885797067996,2.5049512124766,18836.2950004723,0.0,1.0
1994-09-20,23.88,24.13,23.88,24.13,1573,2.49242645641421,2.51851969821084,2.49242645641421,2.51851969821084,15070.9522053627,0.0,1.0
1994-09-21,23.63,23.88,23.63,23.88,393,2.46633321461758,2.49242645641421,2.46633321461758,2.49242645641421,3765.34279510968,0.0,1.0
1994-09-22,23.13,23.88,23.0,23.88,57191,2.41414673102432,2.49242645641421,2.40057824529007,2.49242645641421,547948.396425235,0.0,1.0
1994-09-23,23.13,23.13,22.75,23.13,4304,2.41414673102432,2.41414673102432,2.37448500349344,2.41414673102432,41236.7312726515,0.0,1.0
1994-09-26,23.38,23.38,23.13,23.13,1551,2.44023997282095,2.44023997282095,2.41414673102432,2.41414673102432,14860.1696570359,0.0,1.0
1994-09-27,23.5,23.5,23.5,23.5,546,2.45276472888333,2.45276472888333,2.45276472888333,2.45276472888333,5231.23960847299,0.0,1.0
1994-09-28,23.63,23.63,23.63,23.63,721,2.46633321461758,2.46633321461758,2.46633321461758,2.46633321461758,6907.91897016305,0.0,1.0
1994-09-29,23.88,23.88,23.88,23.88,590,2.49242645641421,2.49242645641421,2.49242645641421,2.49242645641421,5652.80470512649,0.0,1.0
1994-09-30,23.38,23.88,23.13,23.88,1376,2.44023997282095,2.49242645641421,2.41414673102432,2.49242645641421,13183.4902953458,0.0,1.0
1994-10-03,23.5,23.5,23.5,23.5,22,2.45276472888333,2.45276472888333,2.45276472888333,2.45276472888333,210.782548326751,0.0,1.0
1994-10-04,23.13,23.63,23.13,23.63,1551,2.41414673102432,2.46633321461758,2.41414673102432,2.46633321461758,14860.1696570359,0.0,1.0
1994-10-05,23.13,23.13,23.13,23.13,0,2.41414673102432,2.41414673102432,2.41414673102432,2.41414673102432,0,0.0,1.0
1994-10-06,23.13,23.13,23.13,23.13,2119,2.41414673102432,2.41414673102432,2.41414673102432,2.41414673102432,20302.1918138356,0.0,1.0
1994-10-07,22.88,23.25,22.88,23.25,393,2.38805348922769,2.4266714870867,2.38805348922769,2.4266714870867,3765.34279510967,0.0,1.0
1994-10-10,23.13,23.13,23.13,23.13,546,2.41414673102432,2.41414673102432,2.41414673102432,2.41414673102432,5231.23960847298,0.0,1.0
1994-10-11,23.0,23.25,22.75,23.0,1027,2.40057824529007,2.4266714870867,2.37448500349344,2.40057824529007,9839.71259688967,0.0,1.0
1994-10-12,24.5,24.5,23.25,23.25,15969,2.55713769606986,2.55713769606986,2.4266714870867,2.4266714870867,152999.387010449,0.0,1.0
1994-10-13,24.5,24.5,24.5,24.5,66,2.55713769606986,2.55713769606986,2.55713769606986,2.55713769606986,632.347644980251,0.0,1.0
1994-10-14,23.88,24.38,23.88,24.25,546,2.49242645641421,2.54461294000748,2.49242645641421,2.53104445427323,5231.23960847299,0.0,1.0
1994-10-17,23.75,23.75,23.75,23.75,66,2.47885797067996,2.47885797067996,2.47885797067996,2.47885797067996,632.347644980252,0.0,1.0
1994-10-18,23.25,23.75,23.25,23.75,393,2.4266714870867,2.47885797067996,2.4266714870867,2.47885797067996,3765.34279510968,0.0,1.0
1994-10-19,23.75,23.75,23.5,23.5,93957,2.47885797067996,2.47885797067996,2.45276472888333,2.45276472888333,900204.358778933,0.0,1.0
1994-10-20,23.75,23.75,23.75,23.75,0,2.47885797067996,2.47885797067996,2.47885797067996,2.47885797067996,0,0.0,1.0
1994-10-21,23.25,23.5,23.0,23.5,1704,2.4266714870867,2.45276472888333,2.40057824529007,2.45276472888333,16326.0664703992,0.0,1.0
1994-10-24,23.25,23.25,23.25,23.25,0,2.4266714870867,2.4266714870867,2.4266714870867,2.4266714870867,0,0.0,1.0
1994-10-25,23.5,23.75,23.13,23.25,2119,2.45276472888333,2.47885797067996,2.41414673102432,2.4266714870867,20302.1918138357,0.0,1.0
1994-10-26,23.25,23.25,23.25,23.25,22,2.4266714870867,2.4266714870867,2.4266714870867,2.4266714870867,210.782548326751,0.0,1.0
1994-10-27,23.38,23.5,23.25,23.38,1573,2.44023997282095,2.45276472888333,2.4266714870867,2.44023997282095,15070.9522053627,0.0,1.0
1994-10-28,16.13,16.13,15.75,15.75,546,2.52530394107797,2.52530394107797,2.46581134978165,2.46581134978165,3487.49307231532,0.0,1.5
1994-10-31,16.38,16.38,16.0,16.0,1016,2.56444380377292,2.56444380377292,2.5049512124766,2.5049512124766,6489.54754848418,0.0,1.0
1994-11-01,16.5,16.5,16.38,16.38,3310,2.58323093786649,2.58323093786649,2.56444380377292,2.56444380377292,21142.128332168,0.0,1.0
1994-11-02,16.5,16.5,16.5,16.5,66,2.58323093786649,2.58323093786649,2.58323093786649,2.58323093786649,421.565096653501,0.0,1.0
1994-11-03,16.5,16.5,16.5,16.5,33,2.58323093786649,2.58323093786649,2.58323093786649,2.58323093786649,210.78254832675,0.0,1.0
1994-11-04,15.75,16.5,15.75,16.5,2687,2.48616407838302,2.60455284402031,2.48616407838302,2.60455284402031,17022.3077261758,0.13,1.0
1994-11-07,16.25,16.25,16.0,16.0,721,2.56508992214121,2.56508992214121,2.52562700026212,2.52562700026212,4567.57866415063,0.0,1.0
1994-11-08,16.25,16.25,15.75,16.0,2884,2.56508992214121,2.56508992214121,2.48616407838302,2.52562700026212,18270.3146566025,0.0,1.0
1994-11-09,16.38,16.38,16.38,16.38,590,2.58561064151834,2.58561064151834,2.58561064151834,2.58561064151834,3737.68573071966,0.0,1.0
1994-11-10,17.13,17.5,16.25,16.5,13926,2.70399940715563,2.76240453153669,2.56508992214121,2.60455284402031,88222.0533661049,0.0,1.0
1994-11-11,17.5,17.5,17.25,17.25,492,2.76240453153669,2.76240453153669,2.7229416096576,2.7229416096576,3116.84979578656,0.0,1.0
1994-11-14,17.63,17.75,17.63,17.75,2359,2.78292525091382,2.80186745341579,2.78292525091382,2.80186745341579,14944.4078623181,0.0,1.0
1994-11-15,18.25,18.5,17.88,17.88,819,2.88079329717398,2.92025621905307,2.82238817279292,2.82238817279292,5188.41459908372,0.0,1.0
1994-11-16,18.0,18.0,18.0,18.0,66,2.84133037529488,2.84133037529488,2.84133037529488,2.84133037529488,418.113996995758,0.0,1.0
1994-11-17,18.0,18.25,18.0,18.13,328,2.84133037529488,2.88079329717398,2.84133037529488,2.86185109467201,2077.89986385771,0.0,1.0
1994-11-18,17.75,18.0,17.5,17.75,2884,2.80186745341579,2.84133037529488,2.76240453153669,2.80186745341579,18270.3146566025,0.0,1.0
1994-11-21,17.38,17.75,17.38,17.75,492,2.74346232903473,2.80186745341579,2.74346232903473,2.80186745341579,3116.84979578655,0.0,1.0
1994-11-22,17.38,17.63,17.25,17.63,5407,2.74346232903473,2.78292525091382,2.7229416096576,2.78292525091382,34253.6724508494,0.0,1.0
1994-11-23,17.25,17.38,17.25,17.38,98,2.7229416096576,2.74346232903473,2.7229416096576,2.74346232903473,620.835934933094,0.0,1.0
1994-11-25,17.5,17.5,17.38,17.38,66,2.76240453153669,2.76240453153669,2.74346232903473,2.74346232903473,418.113996995758,0.0,1.0
1994-11-28,17.0,17.5,17.0,17.5,492,2.6834786877785,2.76240453153669,2.6834786877785,2.76240453153669,3116.84979578656,0.0,1.0
1994-11-29,17.25,17.25,17.25,17.25,33,2.7229416096576,2.7229416096576,2.7229416096576,2.7229416096576,209.056998497879,0.0,1.0
1994-11-30,17.5,17.5,17.38,17.38,98,2.76240453153669,2.76240453153669,2.74346232903473,2.74346232903473,620.835934933095,0.0,1.0
1994-12-01,17.75,17.75,17.38,17.5,7471,2.80186745341579,2.80186745341579,2.74346232903473,2.76240453153669,47329.2374478076,0.0,1.0
1994-12-02,17.75,17.75,17.75,17.75,66,2.80186745341579,2.80186745341579,2.80186745341579,2.80186745341579,418.113996995757,0.0,1.0
1994-12-05,17.63,18.13,17.5,17.88,3965,2.78292525091382,2.86185109467201,2.76240453153669,2.82238817279292,25118.5151225482,0.0,1.0
1994-12-06,17.25,17.88,17.0,17.88,12157,2.7229416096576,2.82238817279292,2.6834786877785,2.82238817279292,77015.3312345064,0.0,1.0
1994-12-07,17.25,17.25,17.25,17.25,0,2.7229416096576,2.7229416096576,2.7229416096576,2.7229416096576,0,0.0,1.0
1994-12-08,17.25,17.25,17.25,17.25,0,2.7229416096576,2.7229416096576,2.7229416096576,2.7229416096576,0,0.0,1.0
1994-12-09,17.25,17.25,17.0,17.0,5603,2.7229416096576,2.7229416096576,2.6834786877785,2.6834786877785,35495.3443207156,0.0,1.0
1994-12-12,17.25,17.38,17.0,17.38,492,2.7229416096576,2.74346232903473,2.6834786877785,2.74346232903473,3116.84979578655,0.0,1.0
1994-12-13,17.13,17.13,16.88,17.0,590,2.70399940715563,2.70399940715563,2.66453648527653,2.6834786877785,3737.68573071965,0.0,1.0
1994-12-14,16.5,17.13,16.25,17.13,1311,2.60455284402031,2.70399940715563,2.56508992214121,2.70399940715563,8305.26439487028,0.0,1.0
1994-12-15,17.5,17.5,16.75,16.75,1016,2.76240453153669,2.76240453153669,2.6440157658994,2.6440157658994,6436.42152951046,0.0,1.0
1994-12-16,17.25,17.75,17.25,17.75,4325,2.7229416096576,2.80186745341579,2.7229416096576,2.80186745341579,27399.1369243432,0.0,1.0
1994-12-19,17.5,17.75,17.5,17.75,2163,2.76240453153669,2.80186745341579,2.76240453153669,2.80186745341579,13702.7359924519,0.0,1.0
1994-12-20,17.0,17.38,17.0,17.38,11895,2.6834786877785,2.74346232903473,2.6834786877785,2.74346232903473,75355.5453676445,0.0,1.0
1994-12-21,17.38,17.38,17.0,17.13,1540,2.74346232903473,2.74346232903473,2.6834786877785,2.70399940715563,9755.99326323433,0.0,1.0
1994-12-22,17.13,17.25,16.5,17.0,4489,2.70399940715563,2.7229416096576,2.60455284402031,2.6834786877785,28438.0868562721,0.0,1.0
1994-12-23,17.0,17.0,17.0,17.0,2884,2.6834786877785,2.6834786877785,2.6834786877785,2.6834786877785,18270.3146566025,0.0,1.0
1994-12-27,17.38,17.38,17.25,17.25,328,2.74346232903473,2.74346232903473,2.7229416096576,2.7229416096576,2077.8998638577,0.0,1.0
1994-12-28,17.5,17.5,17.5,17.5,328,2.76240453153669,2.76240453153669,2.76240453153669,2.76240453153669,2077.89986385771,0.0,1.0
1994-12-29,17.5,17.5,17.5,17.5,0,2.76240453153669,2.76240453153669,2.76240453153669,2.76240453153669,0,0.0,1.0
1994-12-30,17.88,17.88,17.63,17.63,2032,2.82238817279292,2.82238817279292,2.78292525091382,2.78292525091382,12872.8430590209,0.0,1.0
1995-01-03,17.88,17.88,17.63,17.63,98,2.82238817279292,2.82238817279292,2.78292525091382,2.78292525091382,620.835934933094,0.0,1.0
1995-01-04,17.88,18.0,17.88,17.88,885,2.82238817279292,2.84133037529488,2.82238817279292,2.82238817279292,5606.52859607947,0.0,1.0
1995-01-05,17.5,18.0,17.5,18.0,1016,2.76240453153669,2.84133037529488,2.76240453153669,2.84133037529488,6436.42152951046,0.0,1.0
1995-01-06,18.25,18.25,17.75,17.75,3310,2.88079329717398,2.88079329717398,2.80186745341579,2.80186745341579,20969.0504553933,0.0,1.0
1995-01-09,17.63,18.0,17.63,18.0,1311,2.78292525091382,2.84133037529488,2.78292525091382,2.84133037529488,8305.26439487028,0.0,1.0
1995-01-10,17.5,17.5,17.25,17.38,819,2.76240453153669,2.76240453153669,2.7229416096576,2.74346232903473,5188.41459908373,0.0,1.0
1995-01-11,17.63,17.63,17.63,17.63,393,2.78292525091382,2.78292525091382,2.78292525091382,2.78292525091382,2489.67880029292,0.0,1.0
1995-01-12,17.63,17.63,17.63,17.63,98,2.78292525091382,2.78292525091382,2.78292525091382,2.78292525091382,620.835934933095,0.0,1.0
1995-01-13,17.75,17.75,17.5,17.75,492,2.80186745341579,2.80186745341579,2.76240453153669,2.80186745341579,3116.84979578656,0.0,1.0
1995-01-16,17.63,17.63,17.63,17.63,66,2.78292525091382,2.78292525091382,2.78292525091382,2.78292525091382,418.113996995758,0.0,1.0
1995-01-17,18.13,18.13,17.63,18.0,51216,2.86185109467201,2.86185109467201,2.78292525091382,2.84133037529488,324456.461668708,0.0,1.0
1995-01-18,17.5,18.13,17.5,18.13,1540,2.76240453153669,2.86185109467201,2.76240453153669,2.86185109467201,9755.99326323435,0.0,1.0
1995-01-19,17.38,17.38,17.38,17.38,33,2.74346232903473,2.74346232903473,2.74346232903473,2.74346232903473,209.056998497879,0.0,1.0
1995-01-20,17.13,17.38,16.88,17.38,492,2.70399940715563,2.74346232903473,2.66453648527653,2.74346232903473,3116.84979578656,0.0,1.0
1995-01-23,17.0,17.0,17.0,17.0,98,2.6834786877785,2.6834786877785,2.6834786877785,2.6834786877785,620.835934933095,0.0,1.0
1995-01-24,16.63,16.88,16.63,16.75,328,2.62507356339744,2.66453648527653,2.62507356339744,2.6440157658994,2077.8998638577,0.0,1.0
1995-01-25,16.75,16.88,16.75,16.88,66,2.6440157658994,2.66453648527653,2.6440157658994,2.66453648527653,418.113996995759,0.0,1.0
1995-01-26,17.0,17.13,17.0,17.13,1540,2.6834786877785,2.70399940715563,2.6834786877785,2.70399940715563,9755.99326323435,0.0,1.0
1995-01-27,16.75,16.75,16.75,16.75,1016,2.6440157658994,2.6440157658994,2.6440157658994,2.6440157658994,6436.42152951047,0.0,1.0
1995-01-30,16.0,16.75,16.0,16.75,885,2.52562700026212,2.6440157658994,2.52562700026212,2.6440157658994,5606.52859607947,0.0,1.0
1995-01-31,16.38,16.38,16.13,16.13,1540,2.58561064151834,2.58561064151834,2.54614771963925,2.54614771963925,9755.99326323436,0.0,1.0
1995-02-01,16.38,16.38,15.88,16.25,4424,2.58561064151834,2.58561064151834,2.50668479776015,2.56508992214121,28026.3079198369,0.0,1.0
1995-02-02,16.25,16.25,16.0,16.13,721,2.56508992214121,2.56508992214121,2.52562700026212,2.54614771963925,4567.57866415063,0.0,1.0
1995-02-03,16.63,16.63,16.5,16.5,328,2.62507356339744,2.62507356339744,2.60455284402031,2.60455284402031,2077.8998638577,0.0,1.0
1995-02-06,16.5,17.0,16.38,16.38,4751,2.62507356339744,2.70462124713675,2.6059821193,2.6059821193,29862.5916976375,0.13,1.0
1995-02-07,16.5,16.5,16.5,16.5,328,2.62507356339744,2.62507356339744,2.62507356339744,2.62507356339744,2061.65650954012,0.0,1.0
1995-02-08,16.13,16.25,15.75,16.25,4588,2.56620827743034,2.58529972152778,2.50575203778846,2.58529972152778,28838.0489810063,0.0,1.0
1995-02-09,16.13,16.13,15.88,15.88,885,2.56620827743034,2.56620827743034,2.52643443556069,2.52643443556069,5562.70125287502,0.0,1.0
1995-02-10,15.88,16.38,15.75,16.38,2359,2.52643443556069,2.6059821193,2.50575203778846,2.6059821193,14827.5844695278,0.0,1.0
1995-02-13,16.0,16.0,16.0,16.0,393,2.54552587965812,2.54552587965812,2.54552587965812,2.54552587965812,2470.21648856484,0.0,1.0
1995-02-14,15.75,15.75,15.75,15.75,66,2.50575203778846,2.50575203778846,2.50575203778846,2.50575203778846,414.845517163561,0.0,1.0
1995-02-15,16.13,16.13,15.63,15.88,3539,2.56620827743034,2.56620827743034,2.48666059369103,2.52643443556069,22244.5194733612,0.0,1.0
1995-02-16,15.88,15.88,15.88,15.88,33,2.52643443556069,2.52643443556069,2.52643443556069,2.52643443556069,207.42275858178,0.0,1.0
1995-02-17,15.75,15.75,15.63,15.63,2064,2.50575203778846,2.50575203778846,2.48666059369103,2.48666059369103,12973.3507185695,0.0,1.0
1995-02-21,15.75,15.75,15.75,15.75,0,2.50575203778846,2.50575203778846,2.50575203778846,2.50575203778846,0,0.0,1.0
1995-02-22,15.63,15.75,15.63,15.75,1671,2.48666059369103,2.50575203778846,2.48666059369103,2.50575203778846,10503.1342300047,0.0,1.0
1995-02-23,15.25,15.5,15.0,15.5,5931,2.42620435404915,2.46597819591881,2.38643051217949,2.46597819591881,37279.5267014708,0.0,1.0
1995-02-24,15.38,15.38,15.25,15.25,3670,2.44688675182137,2.44688675182137,2.42620435404915,2.42620435404915,23067.9249695495,0.0,1.0
1995-02-27,15.5,15.75,15.25,15.5,1737,2.46597819591881,2.50575203778846,2.42620435404915,2.46597819591881,10917.9797471682,0.0,1.0
1995-02-28,16.5,16.5,15.5,15.5,2163,2.62507356339744,2.62507356339744,2.46597819591881,2.46597819591881,13595.6189943149,0.0,1.0
1995-03-01,16.38,16.38,16.13,16.25,885,2.6059821193,2.6059821193,2.56620827743034,2.58529972152778,5562.70125287502,0.0,1.0
1995-03-02,16.63,16.63,16.5,16.5,819,2.64575596116966,2.64575596116966,2.62507356339744,2.62507356339744,5147.85573571145,0.0,1.0
1995-03-03,16.5,16.75,16.25,16.75,1081,2.62507356339744,2.6648474052671,2.58529972152778,2.6648474052671,6794.666728088,0.0,1.0
1995-03-06,16.0,16.5,15.75,16.5,1638,2.54552587965812,2.62507356339744,2.50575203778846,2.62507356339744,10295.7114714229,0.0,1.0
1995-03-07,15.0,15.5,15.0,15.5,1245,2.38643051217949,2.46597819591881,2.38643051217949,2.46597819591881,7825.49498285806,0.0,1.0
1995-03-08,16.13,16.13,15.25,15.25,2064,2.56620827743034,2.56620827743034,2.42620435404915,2.42620435404915,12973.3507185695,0.0,1.0
1995-03-09,16.25,16.25,16.25,16.25,98,2.58529972152778,2.58529972152778,2.58529972152778,2.58529972152778,615.982737606498,0.0,1.0
1995-03-10,16.25,16.25,16.25,16.25,0,2.58529972152778,2.58529972152778,2.58529972152778,2.58529972152778,0,0.0,1.0
1995-03-13,16.38,16.5,16.38,16.5,492,2.6059821193,2.62507356339744,2.6059821193,2.62507356339744,3092.48476431018,0.0,1.0
1995-03-14,16.38,16.5,16.25,16.5,1311,2.6059821193,2.62507356339744,2.58529972152778,2.62507356339744,8240.34050002163,0.0,1.0
1995-03-15,16.5,16.5,16.25,16.25,66,2.62507356339744,2.62507356339744,2.58529972152778,2.58529972152778,414.84551716356,0.0,1.0
1995-03-16,16.63,16.63,16.5,16.5,492,2.64575596116966,2.64575596116966,2.62507356339744,2.62507356339744,3092.48476431018,0.0,1.0
1995-03-17,16.5,16.5,16.38,16.38,1081,2.62507356339744,2.62507356339744,2.6059821193,2.6059821193,6794.666728088,0.0,1.0
1995-03-20,16.5,16.88,16.5,16.63,1245,2.62507356339744,2.68552980303932,2.62507356339744,2.64575596116966,7825.49498285806,0.0,1.0
1995-03-21,16.5,16.5,16.5,16.5,33,2.62507356339744,2.62507356339744,2.62507356339744,2.62507356339744,207.42275858178,0.0,1.0
1995-03-22,16.25,16.38,16.0,16.38,7635,2.58529972152778,2.6059821193,2.54552587965812,2.6059821193,47990.0836900573,0.0,1.0
1995-03-23,16.13,16.13,16.13,16.13,33,2.56620827743034,2.56620827743034,2.56620827743034,2.56620827743034,207.42275858178,0.0,1.0
1995-03-24,16.38,16.38,15.88,16.13,819,2.6059821193,2.6059821193,2.52643443556069,2.56620827743034,5147.85573571146,0.0,1.0
1995-03-27,16.0,16.13,16.0,16.13,98,2.54552587965812,2.56620827743034,2.54552587965812,2.56620827743034,615.982737606499,0.0,1.0
1995-03-28,16.0,16.25,16.0,16.0,721,2.54552587965812,2.58529972152778,2.54552587965812,2.54552587965812,4531.87299810496,0.0,1.0
1995-03-29,16.0,16.0,15.88,15.88,492,2.54552587965812,2.54552587965812,2.52643443556069,2.52643443556069,3092.48476431018,0.0,1.0
1995-03-30,16.0,16.0,16.0,16.0,0,2.54552587965812,2.54552587965812,2.54552587965812,2.54552587965812,0,0.0,1.0
1995-03-31,15.75,16.0,15.75,16.0,98,2.50575203778846,2.54552587965812,2.50575203778846,2.54552587965812,615.982737606499,0.0,1.0
1995-04-03,15.75,15.75,15.75,15.75,33,2.50575203778846,2.50575203778846,2.50575203778846,2.50575203778846,207.42275858178,0.0,1.0
1995-04-04,15.63,16.0,15.63,15.63,1638,2.48666059369103,2.54552587965812,2.48666059369103,2.48666059369103,10295.7114714229,0.0,1.0
1995-04-05,15.75,15.88,15.0,15.63,4751,2.50575203778846,2.52643443556069,2.38643051217949,2.48666059369103,29862.5916976375,0.0,1.0
1995-04-06,15.88,15.88,15.88,15.88,33,2.52643443556069,2.52643443556069,2.52643443556069,2.52643443556069,207.42275858178,0.0,1.0
1995-04-07,14.75,15.5,14.63,15.25,13140,2.34665667030983,2.46597819591881,2.3275652262124,2.42620435404915,82591.9711443816,0.0,1.0
1995-04-10,15.25,15.25,14.88,14.88,1737,2.42620435404915,2.42620435404915,2.36733906808205,2.36733906808205,10917.9797471682,0.0,1.0
1995-04-11,15.38,15.75,15.38,15.63,1540,2.44688675182137,2.50575203778846,2.44688675182137,2.48666059369103,9679.7287338164,0.0,1.0
1995-04-12,15.38,15.38,15.38,15.38,0,2.44688675182137,2.44688675182137,2.44688675182137,2.44688675182137,0,0.0,1.0
1995-04-13,15.63,15.63,15.63,15.63,33,2.48666059369103,2.48666059369103,2.48666059369103,2.48666059369103,207.42275858178,0.0,1.0
1995-04-17,15.63,15.88,15.63,15.63,4817,2.48666059369103,2.52643443556069,2.48666059369103,2.48666059369103,30277.437214801,0.0,1.0
1995-04-18,15.63,15.88,15.63,15.88,1311,2.48666059369103,2.52643443556069,2.48666059369103,2.52643443556069,8240.34050002162,0.0,1.0
1995-04-19,15.25,15.5,15.25,15.5,721,2.42620435404915,2.46597819591881,2.42620435404915,2.46597819591881,4531.87299810495,0.0,1.0
1995-04-20,15.25,15.25,15.25,15.25,0,2.42620435404915,2.42620435404915,2.42620435404915,2.42620435404915,0,0.0,1.0
1995-04-21,15.38,15.75,15.38,15.5,3932,2.44688675182137,2.50575203778846,2.44688675182137,2.46597819591881,24714.735961926,0.0,1.0
1995-04-24,15.25,15.25,15.13,15.13,1901,2.42620435404915,2.42620435404915,2.40711290995171,2.40711290995171,11948.8080019383,0.0,1.0
1995-04-25,15.25,15.5,15.25,15.25,2556,2.42620435404915,2.46597819591881,2.42620435404915,2.42620435404915,16065.8354828797,0.0,1.0
1995-04-26,15.63,15.63,15.63,15.63,590,2.48666059369103,2.48666059369103,2.48666059369103,2.48666059369103,3708.46750191667,0.0,1.0
1995-04-27,15.5,15.5,15.5,15.5,33,2.46597819591881,2.46597819591881,2.46597819591881,2.46597819591881,207.42275858178,0.0,1.0
1995-04-28,15.13,15.5,15.13,15.5,2032,2.40711290995171,2.46597819591881,2.40711290995171,2.46597819591881,12772.2134981266,0.0,1.0
1995-05-01,15.38,15.38,15.38,15.38,98,2.44688675182137,2.44688675182137,2.44688675182137,2.44688675182137,615.982737606498,0.0,1.0
1995-05-02,15.63,15.88,15.5,15.5,1671,2.48666059369103,2.52643443556069,2.46597819591881,2.46597819591881,10503.1342300047,0.0,1.0
1995-05-03,16.0,16.0,15.88,15.88,721,2.54552587965812,2.54552587965812,2.52643443556069,2.52643443556069,4531.87299810496,0.0,1.0
1995-05-04,15.75,15.75,15.75,15.75,0,2.52643443556069,2.52643443556069,2.52643443556069,2.52643443556069,0,0.13,1.0
1995-05-05,15.38,15.75,15.13,15.5,2851,2.46708327739196,2.52643443556069,2.42698114349417,2.4863323016629,17773.3684151731,0.0,1.0
1995-05-08,15.75,15.75,15.63,15.63,819,2.52643443556069,2.52643443556069,2.50718541128975,2.50718541128975,5105.71333989013,0.0,1.0
1995-05-09,15.0,15.5,15.0,15.5,3178,2.40612803386732,2.4863323016629,2.40612803386732,2.4863323016629,19811.9133017959,0.0,1.0
1995-05-10,15.0,15.0,15.0,15.0,590,2.40612803386732,2.40612803386732,2.40612803386732,2.40612803386732,3678.10851103197,0.0,1.0
1995-05-11,15.0,15.0,14.75,15.0,4588,2.40612803386732,2.40612803386732,2.36602589996953,2.40612803386732,28601.9692349401,0.0,1.0
1995-05-12,15.0,15.25,14.88,15.0,1343,2.40612803386732,2.44623016776511,2.38687900959638,2.40612803386732,8372.37242426429,0.0,1.0
1995-05-15,15.5,15.5,14.75,15.38,2884,2.4863323016629,2.4863323016629,2.36602589996953,2.46708327739196,17979.093128502,0.0,1.0
1995-05-16,15.5,15.5,15.25,15.25,2359,2.4863323016629,2.4863323016629,2.44623016776511,2.44623016776511,14706.1999619058,0.0,1.0
1995-05-17,15.38,15.75,15.38,15.75,328,2.46708327739196,2.52643443556069,2.46708327739196,2.52643443556069,2044.77896884489,0.0,1.0
1995-05-18,15.38,15.5,15.38,15.5,2523,2.46708327739196,2.4863323016629,2.46708327739196,2.4863323016629,15728.5894463282,0.0,1.0
1995-05-19,15.0,15.13,15.0,15.13,1540,2.40612803386732,2.42698114349417,2.40612803386732,2.42698114349417,9600.48662201564,0.0,1.0
1995-05-22,14.5,14.75,14.5,14.75,2032,2.32592376607174,2.36602589996953,2.32592376607174,2.36602589996953,12667.655075283,0.0,1.0
1995-05-23,15.13,15.13,14.88,14.88,1245,2.42698114349417,2.42698114349417,2.38687900959638,2.38687900959638,7761.43236649966,0.0,1.0
1995-05-24,15.38,15.38,15.38,15.38,33,2.46708327739196,2.46708327739196,2.46708327739196,2.46708327739196,205.724713328906,0.0,1.0
1995-05-25,15.38,15.38,15.38,15.38,0,2.46708327739196,2.46708327739196,2.46708327739196,2.46708327739196,0,0.0,1.0
1995-05-26,15.13,15.13,15.13,15.13,1343,2.42698114349417,2.42698114349417,2.42698114349417,2.42698114349417,8372.37242426429,0.0,1.0
1995-05-30,15.13,15.38,15.13,15.13,1901,2.42698114349417,2.46708327739196,2.42698114349417,2.42698114349417,11850.9903041894,0.0,1.0
1995-05-31,15.38,15.38,15.38,15.38,885,2.46708327739196,2.46708327739196,2.46708327739196,2.46708327739196,5517.16276654795,0.0,1.0
1995-06-01,15.0,15.13,15.0,15.13,492,2.40612803386732,2.42698114349417,2.40612803386732,2.42698114349417,3067.16845326733,0.0,1.0
1995-06-02,15.0,15.0,15.0,15.0,1737,2.40612803386732,2.40612803386732,2.40612803386732,2.40612803386732,10828.600819767,0.0,1.0
1995-06-05,15.75,15.88,15.25,15.25,2851,2.52643443556069,2.54728754518754,2.44623016776511,2.44623016776511,17773.3684151731,0.0,1.0
1995-06-06,15.13,15.88,15.13,15.88,2359,2.42698114349417,2.54728754518754,2.42698114349417,2.54728754518754,14706.1999619058,0.0,1.0
1995-06-07,15.0,15.38,15.0,15.0,2032,2.40612803386732,2.46708327739196,2.40612803386732,2.40612803386732,12667.655075283,0.0,1.0
1995-06-08,15.0,15.0,15.0,15.0,0,2.40612803386732,2.40612803386732,2.40612803386732,2.40612803386732,0,0.0,1.0
1995-06-09,14.88,14.88,14.88,14.88,33,2.38687900959638,2.38687900959638,2.38687900959638,2.38687900959638,205.724713328907,0.0,1.0
1995-06-12,15.13,15.13,15.13,15.13,98,2.42698114349417,2.42698114349417,2.42698114349417,2.42698114349417,610.940057764632,0.0,1.0
1995-06-13,15.0,15.0,15.0,15.0,393,2.40612803386732,2.40612803386732,2.40612803386732,2.40612803386732,2449.99431328061,0.0,1.0
1995-06-14,15.0,15.13,14.88,15.13,3539,2.40612803386732,2.42698114349417,2.38687900959638,2.42698114349417,22062.4169839697,0.0,1.0
1995-06-15,14.88,14.88,14.75,14.75,2359,2.38687900959638,2.38687900959638,2.36602589996953,2.36602589996953,14706.1999619058,0.0,1.0
1995-06-16,14.88,15.13,14.88,15.13,1016,2.38687900959638,2.42698114349417,2.38687900959638,2.42698114349417,6333.82753764149,0.0,1.0
1995-06-19,14.75,14.75,14.63,14.63,721,2.36602589996953,2.36602589996953,2.34677687569859,2.34677687569859,4494.77328212551,0.0,1.0
1995-06-20,14.75,14.75,14.75,14.75,1016,2.36602589996953,2.36602589996953,2.36602589996953,2.36602589996953,6333.82753764149,0.0,1.0
1995-06-21,15.0,15.0,15.0,15.0,66,2.40612803386732,2.40612803386732,2.40612803386732,2.40612803386732,411.449426657813,0.0,1.0
1995-06-22,14.5,14.88,14.5,14.88,1343,2.32592376607174,2.38687900959638,2.32592376607174,2.38687900959638,8372.3724242643,0.0,1.0
1995-06-23,14.38,14.75,14.38,14.5,1245,2.3066747418008,2.36602589996953,2.3066747418008,2.32592376607174,7761.43236649967,0.0,1.0
1995-06-26,14.38,14.63,14.38,14.63,328,2.3066747418008,2.34677687569859,2.3066747418008,2.34677687569859,2044.77896884489,0.0,1.0
1995-06-27,14.0,14.75,14.0,14.38,1737,2.24571949827617,2.36602589996953,2.24571949827617,2.3066747418008,10828.600819767,0.0,1.0
1995-06-28,14.0,14.38,14.0,14.38,3310,2.24571949827617,2.3066747418008,2.24571949827617,2.3066747418008,20634.8121551115,0.0,1.0
1995-06-29,14.13,14.38,14.0,14.38,1081,2.26657260790302,2.3066747418008,2.24571949827617,2.3066747418008,6739.0428820772,0.0,1.0
1995-06-30,14.5,14.5,14.13,14.25,37192,2.32592376607174,2.32592376607174,2.26657260790302,2.28582163217395,231857.9860039,0.0,1.0
1995-07-03,14.75,14.75,14.75,14.75,98,2.36602589996953,2.36602589996953,2.36602589996953,2.36602589996953,610.940057764632,0.0,1.0
1995-07-05,14.63,14.63,14.5,14.63,2032,2.34677687569859,2.34677687569859,2.32592376607174,2.34677687569859,12667.655075283,0.0,1.0
1995-07-06,14.75,14.75,14.25,14.38,2523,2.36602589996953,2.36602589996953,2.28582163217395,2.3066747418008,15728.5894463282,0.0,1.0
1995-07-07,14.63,14.75,14.63,14.75,2556,2.34677687569859,2.36602589996953,2.34677687569859,2.36602589996953,15934.3141596571,0.0,1.0
1995-07-10,14.25,14.75,14.25,14.75,2064,2.28582163217395,2.36602589996953,2.28582163217395,2.36602589996953,12867.1457063898,0.0,1.0
1995-07-11,14.25,14.5,14.25,14.5,2064,2.28582163217395,2.32592376607174,2.28582163217395,2.32592376607174,12867.1457063898,0.0,1.0
1995-07-12,13.75,14.25,13.75,14.25,3342,2.20561736437838,2.28582163217395,2.20561736437838,2.28582163217395,20834.3027862183,0.0,1.0
1995-07-13,13.63,13.88,13.0,13.0,5734,2.18636834010744,2.22647047400523,2.08531096268501,2.08531096268501,35746.227461453,0.0,1.0
1995-07-14,14.0,14.25,13.5,13.88,2687,2.24571949827617,2.28582163217395,2.16551523048059,2.22647047400523,16750.9789307506,0.0,1.0
1995-07-17,13.63,14.25,13.5,14.25,3310,2.18636834010744,2.28582163217395,2.16551523048059,2.28582163217395,20634.8121551115,0.0,1.0
1995-07-18,13.5,13.63,13.13,13.13,10355,2.16551523048059,2.18636834010744,2.10616407231186,2.10616407231186,64553.921409722,0.0,1.0
1995-07-19,13.38,13.63,13.38,13.38,819,2.14626620620965,2.18636834010744,2.14626620620965,2.14626620620965,5105.71333989014,0.0,1.0
1995-07-20,13.38,14.0,13.38,13.75,2327,2.14626620620965,2.24571949827617,2.14626620620965,2.20561736437838,14506.709330799,0.0,1.0
1995-07-21,13.63,13.63,13.5,13.5,590,2.18636834010744,2.18636834010744,2.16551523048059,2.16551523048059,3678.10851103196,0.0,1.0
1995-07-24,14.0,14.0,13.63,13.75,2884,2.24571949827617,2.24571949827617,2.18636834010744,2.20561736437838,17979.093128502,0.0,1.0
1995-07-25,13.88,14.0,13.63,13.75,1901,2.22647047400523,2.24571949827617,2.18636834010744,2.20561736437838,11850.9903041894,0.0,1.0
1995-07-26,14.38,14.38,13.63,13.63,4751,2.3066747418008,2.3066747418008,2.18636834010744,2.18636834010744,29618.1246371405,0.0,1.0
1995-07-27,14.25,14.38,14.0,14.13,5243,2.28582163217395,2.3066747418008,2.24571949827617,2.26657260790302,32685.2930904079,0.0,1.0
1995-07-28,13.88,14.0,13.63,14.0,2949,2.22647047400523,2.24571949827617,2.18636834010744,2.24571949827617,18384.3084729377,0.0,1.0
1995-07-31,14.25,14.38,14.0,14.0,1540,2.28582163217395,2.3066747418008,2.24571949827617,2.24571949827617,9600.48662201566,0.0,1.0
1995-08-01,14.5,14.5,14.25,14.5,885,2.32592376607174,2.32592376607174,2.28582163217395,2.32592376607174,5517.16276654796,0.0,1.0
1995-08-02,14.5,14.5,13.75,14.25,34177,2.32592376607174,2.32592376607174,2.20561736437838,2.28582163217395,213062.228104304,0.0,1.0
1995-08-03,14.63,14.63,14.5,14.5,8061,2.34677687569859,2.34677687569859,2.32592376607174,2.32592376607174,50252.9367922521,0.0,1.0
1995-08-04,14.63,14.75,14.63,14.75,66,2.34677687569859,2.36602589996953,2.34677687569859,2.36602589996953,411.449426657814,0.0,1.0
1995-08-07,14.75,14.75,14.5,14.5,1311,2.36602589996953,2.36602589996953,2.32592376607174,2.32592376607174,8172.88179315747,0.0,1.0
1995-08-08,14.25,14.5,14.25,14.5,4915,2.3066747418008,2.34714271972713,2.3066747418008,2.34714271972713,30363.5136461942,0.13,1.0
1995-08-09,14.63,14.75,14.25,14.25,1016,2.36818606824883,2.38761069765346,2.3066747418008,2.3066747418008,6276.56762248894,0.0,1.0
1995-08-10,14.25,14.5,14.25,14.5,819,2.3066747418008,2.34714271972713,2.3066747418008,2.34714271972713,5059.55598702605,0.0,1.0
1995-08-11,14.5,14.5,14.25,14.25,328,2.34714271972713,2.34714271972713,2.3066747418008,2.3066747418008,2026.29348442557,0.0,1.0
1995-08-14,14.63,14.63,14.38,14.38,721,2.36818606824883,2.36818606824883,2.3277180903225,2.3277180903225,4454.13903131351,0.0,1.0
1995-08-15,14.88,15.25,14.75,14.75,5505,2.40865404617516,2.46854665350612,2.38761069765346,2.38761069765346,34008.3708285449,0.0,1.0
1995-08-16,15.13,15.13,15.13,15.13,33,2.44912202410149,2.44912202410149,2.44912202410149,2.44912202410149,203.864893250133,0.0,1.0
1995-08-17,15.0,15.13,14.63,15.13,11239,2.42807867557979,2.44912202410149,2.36818606824883,2.44912202410149,69431.4404617652,0.0,1.0
1995-08-18,15.0,15.13,14.88,15.13,819,2.42807867557979,2.44912202410149,2.40865404617516,2.44912202410149,5059.55598702605,0.0,1.0
1995-08-21,15.0,15.25,15.0,15.25,393,2.42807867557979,2.46854665350612,2.42807867557979,2.46854665350612,2427.84554688796,0.0,1.0
1995-08-22,14.88,15.13,14.88,15.13,98,2.40865404617516,2.44912202410149,2.40865404617516,2.44912202410149,605.416955712516,0.0,1.0
1995-08-23,14.63,14.63,14.63,14.63,33,2.36818606824883,2.36818606824883,2.36818606824883,2.36818606824883,203.864893250133,0.0,1.0
1995-08-24,14.63,14.63,14.63,14.63,0,2.36818606824883,2.36818606824883,2.36818606824883,2.36818606824883,0,0.0,1.0
1995-08-25,14.63,14.75,14.63,14.75,492,2.36818606824883,2.38761069765346,2.36818606824883,2.38761069765346,3039.44022663835,0.0,1.0
1995-08-28,14.25,14.63,14.25,14.38,1901,2.3066747418008,2.36818606824883,2.3066747418008,2.3277180903225,11743.8533960153,0.0,1.0
1995-08-29,14.5,14.5,14.5,14.5,98,2.34714271972713,2.34714271972713,2.34714271972713,2.34714271972713,605.416955712518,0.0,1.0
1995-08-30,14.5,14.5,14.5,14.5,885,2.34714271972713,2.34714271972713,2.34714271972713,2.34714271972713,5467.28577352631,0.0,1.0
1995-08-31,14.88,14.88,14.75,14.75,2327,2.40865404617516,2.40865404617516,2.38761069765346,2.38761069765346,14375.5638361533,0.0,1.0
1995-09-01,14.88,14.88,14.5,14.75,1737,2.40865404617516,2.40865404617516,2.34714271972713,2.38761069765346,10730.7066538025,0.0,1.0
1995-09-05,14.75,14.88,14.75,14.88,2032,2.38761069765346,2.40865404617516,2.38761069765346,2.40865404617516,12553.1352449779,0.0,1.0
1995-09-06,15.25,15.25,15.0,15.0,6980,2.46854665350612,2.46854665350612,2.42807867557979,2.42807867557979,43120.5137844222,0.0,1.0
1995-09-07,15.88,15.88,15.38,15.38,3604,2.57052595788048,2.57052595788048,2.48959000202782,2.48959000202782,22264.5174325297,0.0,1.0
1995-09-08,15.75,16.0,15.75,15.88,2032,2.54948260935878,2.58995058728511,2.54948260935878,2.57052595788048,12553.1352449779,0.0,1.0
1995-09-11,17.25,17.25,16.0,16.0,2064,2.79229047691676,2.79229047691676,2.58995058728511,2.58995058728511,12750.8224141902,0.0,1.0
1995-09-12,16.88,17.0,16.75,16.75,2359,2.7323978695858,2.75182249899043,2.7113545210641,2.7113545210641,14573.2510053656,0.0,1.0
1995-09-13,16.88,16.88,16.88,16.88,0,2.7323978695858,2.7323978695858,2.7323978695858,2.7323978695858,0,0.0,1.0
1995-09-14,17.0,17.0,16.75,16.75,3604,2.75182249899043,2.75182249899043,2.7113545210641,2.7113545210641,22264.5174325297,0.0,1.0
1995-09-15,17.13,17.38,17.13,17.38,1901,2.77286584751213,2.81333382543846,2.77286584751213,2.81333382543846,11743.8533960152,0.0,1.0
1995-09-18,17.13,17.63,17.13,17.63,5407,2.77286584751213,2.85380180336479,2.77286584751213,2.85380180336479,33402.9538728324,0.0,1.0
1995-09-19,16.75,16.88,16.75,16.88,1901,2.7113545210641,2.7323978695858,2.7113545210641,2.7323978695858,11743.8533960153,0.0,1.0
1995-09-20,16.75,16.75,16.75,16.75,0,2.7113545210641,2.7113545210641,2.7113545210641,2.7113545210641,0,0.0,1.0
1995-09-21,16.63,16.63,16.63,16.63,492,2.69192989165947,2.69192989165947,2.69192989165947,2.69192989165947,3039.44022663835,0.0,1.0
1995-09-22,16.63,16.63,16.63,16.63,33,2.69192989165947,2.69192989165947,2.69192989165947,2.69192989165947,203.864893250133,0.0,1.0
1995-09-25,16.5,16.5,16.5,16.5,66,2.67088654313777,2.67088654313777,2.67088654313777,2.67088654313777,407.729786500267,0.0,1.0
1995-09-26,16.13,16.75,16.13,16.75,819,2.61099393580681,2.7113545210641,2.61099393580681,2.7113545210641,5059.55598702603,0.0,1.0
1995-09-27,16.25,16.5,16.0,16.0,819,2.63041856521144,2.67088654313777,2.58995058728511,2.58995058728511,5059.55598702604,0.0,1.0
1995-09-28,16.25,16.25,16.25,16.25,0,2.63041856521144,2.63041856521144,2.63041856521144,2.63041856521144,0,0.0,1.0
1995-09-29,16.0,16.13,16.0,16.13,328,2.58995058728511,2.61099393580681,2.58995058728511,2.61099393580681,2026.29348442557,0.0,1.0
1995-10-02,15.88,15.88,15.88,15.88,2884,2.57052595788048,2.57052595788048,2.57052595788048,2.57052595788048,17816.5561252541,0.0,1.0
1995-10-03,16.13,16.25,16.13,16.13,393,2.61099393580681,2.63041856521144,2.61099393580681,2.61099393580681,2427.84554688795,0.0,1.0
1995-10-04,16.13,16.13,16.13,16.13,393,2.61099393580681,2.61099393580681,2.61099393580681,2.61099393580681,2427.84554688795,0.0,1.0
1995-10-05,16.13,16.5,16.13,16.38,1016,2.61099393580681,2.67088654313777,2.61099393580681,2.65146191373314,6276.56762248894,0.0,1.0
1995-10-06,16.13,16.13,16.0,16.0,1245,2.61099393580681,2.61099393580681,2.58995058728511,2.58995058728511,7691.26642716411,0.0,1.0
1995-10-09,16.0,16.0,15.88,15.88,590,2.58995058728511,2.58995058728511,2.57052595788048,2.57052595788048,3644.85718235088,0.0,1.0
1995-10-10,16.0,16.0,16.0,16.0,0,2.58995058728511,2.58995058728511,2.58995058728511,2.58995058728511,0,0.0,1.0
1995-10-11,16.38,16.38,15.63,15.63,3932,2.65146191373314,2.65146191373314,2.53005797995415,2.53005797995415,24290.8109169552,0.0,1.0
1995-10-12,16.38,16.38,16.38,16.38,0,2.65146191373314,2.65146191373314,2.65146191373314,2.65146191373314,0,0.0,1.0
1995-10-13,16.25,16.63,16.25,16.5,1638,2.63041856521144,2.69192989165947,2.63041856521144,2.67088654313777,10119.1119740521,0.0,1.0
1995-10-16,16.63,16.63,16.63,16.63,1081,2.69192989165947,2.69192989165947,2.69192989165947,2.69192989165947,6678.11968495133,0.0,1.0
1995-10-17,16.63,16.63,16.63,16.63,721,2.69192989165947,2.69192989165947,2.69192989165947,2.69192989165947,4454.13903131351,0.0,1.0
1995-10-18,16.25,16.63,16.25,16.63,1081,2.63041856521144,2.69192989165947,2.63041856521144,2.69192989165947,6678.11968495135,0.0,1.0
1995-10-19,15.63,15.75,15.63,15.75,3539,2.53005797995415,2.54948260935878,2.53005797995415,2.54948260935878,21862.9653700673,0.0,1.0
1995-10-20,15.88,15.88,15.88,15.88,2949,2.57052595788048,2.57052595788048,2.57052595788048,2.57052595788048,18218.1081877164,0.0,1.0
1995-10-23,16.13,16.13,15.75,15.75,492,2.61099393580681,2.61099393580681,2.54948260935878,2.54948260935878,3039.44022663835,0.0,1.0
1995-10-24,16.13,16.13,16.13,16.13,0,2.61099393580681,2.61099393580681,2.61099393580681,2.61099393580681,0,0.0,1.0
1995-10-25,16.0,16.0,16.0,16.0,98,2.58995058728511,2.58995058728511,2.58995058728511,2.58995058728511,605.416955712518,0.0,1.0
1995-10-26,16.0,16.0,16.0,16.0,0,2.58995058728511,2.58995058728511,2.58995058728511,2.58995058728511,0,0.0,1.0
1995-10-27,15.88,15.88,15.88,15.88,33,2.57052595788048,2.57052595788048,2.57052595788048,2.57052595788048,203.864893250133,0.0,1.0
1995-10-30,15.5,15.63,15.5,15.63,885,2.50901463143245,2.53005797995415,2.50901463143245,2.53005797995415,5467.28577352631,0.0,1.0
1995-10-31,14.38,15.5,14.38,15.25,3604,2.3277180903225,2.50901463143245,2.3277180903225,2.46854665350612,22264.5174325297,0.0,1.0
1995-11-01,14.38,14.5,14.13,14.5,4325,2.3277180903225,2.34714271972713,2.28725011239617,2.34714271972713,26718.6564638432,0.0,1.0
1995-11-02,15.38,15.38,14.5,14.5,2163,2.48959000202782,2.48959000202782,2.34714271972713,2.34714271972713,13362.4170939405,0.0,1.0
1995-11-03,15.38,15.63,14.88,15.63,3342,2.48959000202782,2.53005797995415,2.40865404617516,2.53005797995415,20645.9537346044,0.0,1.0
1995-11-06,15.25,15.25,15.0,15.13,1343,2.46854665350612,2.46854665350612,2.42807867557979,2.44912202410149,8296.68338287665,0.0,1.0
1995-11-07,14.5,15.0,14.5,15.0,1901,2.34714271972713,2.42807867557979,2.34714271972713,2.42807867557979,11743.8533960153,0.0,1.0
1995-11-08,14.5,14.5,14.5,14.5,885,2.36818606824883,2.36818606824883,2.36818606824883,2.36818606824883,5418.7042868169,0.13,1.0
1995-11-09,14.75,14.88,14.63,14.63,1540,2.40901686252898,2.43024887555466,2.38941808127451,2.38941808127451,9429.15774203168,0.0,1.0
1995-11-10,15.13,15.13,14.88,15.0,1245,2.47107966983481,2.47107966983481,2.43024887555466,2.44984765680913,7622.92297975938,0.0,1.0
1995-11-13,14.88,15.0,14.88,15.0,328,2.43024887555466,2.44984765680913,2.43024887555466,2.44984765680913,2008.28814245869,0.0,1.0
1995-11-14,14.88,14.88,14.63,14.88,1901,2.43024887555466,2.43024887555466,2.38941808127451,2.43024887555466,11639.4992646768,0.0,1.0
1995-11-15,14.75,14.75,14.75,14.75,393,2.40901686252898,2.40901686252898,2.40901686252898,2.40901686252898,2406.27207312886,0.0,1.0
1995-11-16,15.13,15.13,15.0,15.0,492,2.47107966983481,2.47107966983481,2.44984765680913,2.44984765680913,3012.43221368805,0.0,1.0
1995-11-17,15.25,15.25,15.25,15.25,66,2.49067845108928,2.49067845108928,2.49067845108928,2.49067845108928,404.106760372787,0.0,1.0
1995-11-20,15.25,15.25,15.25,15.25,0,2.49067845108928,2.49067845108928,2.49067845108928,2.49067845108928,0,0.0,1.0
1995-11-21,15.25,15.25,15.25,15.25,0,2.49067845108928,2.49067845108928,2.49067845108928,2.49067845108928,0,0.0,1.0
1995-11-22,14.88,15.0,14.88,15.0,393,2.43024887555466,2.44984765680913,2.43024887555466,2.44984765680913,2406.27207312886,0.0,1.0
1995-11-24,14.88,14.88,14.88,14.88,0,2.43024887555466,2.43024887555466,2.43024887555466,2.43024887555466,0,0.0,1.0
1995-11-27,14.94,14.94,14.94,14.94,9929,2.44004826618189,2.44004826618189,2.44004826618189,2.44004826618189,60793.576117294,0.0,1.0
1995-11-28,15.0,15.13,15.0,15.0,6455,2.44984765680913,2.47107966983481,2.44984765680913,2.44984765680913,39522.8657303991,0.0,1.0
1995-11-29,15.13,15.13,15.13,15.13,721,2.47107966983481,2.47107966983481,2.47107966983481,2.47107966983481,4414.56021558756,0.0,1.0
1995-11-30,15.0,15.0,15.0,15.0,33,2.44984765680913,2.44984765680913,2.44984765680913,2.44984765680913,202.053380186393,0.0,1.0
1995-12-01,15.0,15.0,15.0,15.0,0,2.44984765680913,2.44984765680913,2.44984765680913,2.44984765680913,0,0.0,1.0
1995-12-04,14.63,14.75,14.63,14.75,328,2.38941808127451,2.40901686252898,2.38941808127451,2.40901686252898,2008.28814245869,0.0,1.0
1995-12-05,15.13,15.25,14.88,14.88,13140,2.47107966983481,2.49067845108928,2.43024887555466,2.43024887555466,80453.9822924002,0.0,1.0
1995-12-06,15.25,15.5,15.13,15.38,2556,2.49067845108928,2.53150924536944,2.47107966983481,2.51191046411496,15649.9527198916,0.0,1.0
1995-12-07,15.38,15.5,15.38,15.5,1311,2.51191046411496,2.53150924536944,2.51191046411496,2.53150924536944,8027.02974013217,0.0,1.0
1995-12-08,14.75,15.25,14.75,15.13,2359,2.40901686252898,2.49067845108928,2.40901686252898,2.47107966983481,14443.7552684758,0.0,1.0
1995-12-11,14.88,14.88,14.38,14.63,1737,2.43024887555466,2.43024887555466,2.34858728699435,2.38941808127451,10635.3551934474,0.0,1.0
1995-12-12,15.38,15.38,14.94,15.0,13304,2.51191046411496,2.51191046411496,2.44004826618189,2.44984765680913,81458.1263636296,0.0,1.0
1995-12-13,15.25,15.38,15.25,15.25,721,2.49067845108928,2.51191046411496,2.49067845108928,2.49067845108928,4414.56021558757,0.0,1.0
1995-12-14,15.25,15.25,14.75,15.0,3310,2.49067845108928,2.49067845108928,2.40901686252898,2.44984765680913,20266.5663156655,0.0,1.0
1995-12-15,15.25,15.38,15.13,15.38,6423,2.49067845108928,2.51191046411496,2.47107966983481,2.51191046411496,39326.9351799153,0.0,1.0
1995-12-18,14.75,15.13,14.75,15.13,3178,2.40901686252898,2.47107966983481,2.40901686252898,2.47107966983481,19458.3527949199,0.0,1.0
1995-12-19,15.25,15.25,14.88,14.88,3965,2.49067845108928,2.49067845108928,2.43024887555466,2.43024887555466,24277.0197708803,0.0,1.0
1995-12-20,15.63,15.63,15.38,15.38,1540,2.55274125839511,2.55274125839511,2.51191046411496,2.51191046411496,9429.1577420317,0.0,1.0
1995-12-21,15.25,15.75,15.25,15.75,7209,2.49067845108928,2.57234003964959,2.49067845108928,2.57234003964959,44139.4793261731,0.0,1.0
1995-12-22,15.38,15.38,15.0,15.13,2884,2.51191046411496,2.51191046411496,2.44984765680913,2.47107966983481,17658.2408623503,0.0,1.0
1995-12-26,15.63,15.63,15.63,15.63,328,2.55274125839511,2.55274125839511,2.55274125839511,2.55274125839511,2008.2881424587,0.0,1.0
1995-12-27,15.75,15.88,15.63,15.63,2556,2.57234003964959,2.59357205267527,2.55274125839511,2.55274125839511,15649.9527198915,0.0,1.0
1995-12-28,15.25,15.5,15.25,15.5,4424,2.49067845108928,2.53150924536944,2.49067845108928,2.53150924536944,27087.398604382,0.0,1.0
1995-12-29,15.5,15.63,15.38,15.38,3310,2.53150924536944,2.55274125839511,2.51191046411496,2.51191046411496,20266.5663156655,0.0,1.0
1996-01-02,15.75,15.75,15.25,15.25,4751,2.57234003964959,2.57234003964959,2.49067845108928,2.49067845108928,29089.563917138,0.0,1.0
1996-01-03,15.5,15.5,15.5,15.5,393,2.53150924536944,2.53150924536944,2.53150924536944,2.53150924536944,2406.27207312886,0.0,1.0
1996-01-04,15.75,15.75,15.25,15.25,3342,2.57234003964959,2.57234003964959,2.49067845108928,2.49067845108928,20462.4968661493,0.0,1.0
1996-01-05,15.5,15.5,15.5,15.5,819,2.53150924536944,2.53150924536944,2.53150924536944,2.53150924536944,5014.59752644411,0.0,1.0
1996-01-08,16.38,16.38,16.38,16.38,33,2.67523364123557,2.67523364123557,2.67523364123557,2.67523364123557,202.053380186393,0.0,1.0
1996-01-09,16.38,16.38,16.38,16.38,0,2.67523364123557,2.67523364123557,2.67523364123557,2.67523364123557,0,0.0,1.0
1996-01-10,16.375,16.375,16.375,16.375,51937,2.67441702534997,2.67441702534997,2.67441702534997,2.67441702534997,318001.40626487,0.0,1.0
1996-01-11,16.0,16.25,16.0,16.25,66,2.61317083392974,2.65400162820989,2.61317083392974,2.65400162820989,404.106760372786,0.0,1.0
1996-01-12,16.125,16.25,16.0,16.25,885,2.63358623106982,2.65400162820989,2.61317083392974,2.65400162820989,5418.7042868169,0.0,1.0
1996-01-15,15.63,15.75,15.63,15.75,5145,2.55274125839511,2.57234003964959,2.55274125839511,2.57234003964959,31501.9588199696,0.0,1.0
1996-01-16,15.63,15.63,15.63,15.63,0,2.55274125839511,2.55274125839511,2.55274125839511,2.55274125839511,0,0.0,1.0
1996-01-17,15.625,15.75,15.625,15.75,492,2.55192464250951,2.57234003964959,2.55192464250951,2.57234003964959,3012.43221368805,0.0,1.0
1996-01-18,15.75,15.75,15.75,15.75,328,2.57234003964959,2.57234003964959,2.57234003964959,2.57234003964959,2008.28814245869,0.0,1.0
1996-01-19,15.625,15.625,15.625,15.625,1540,2.55192464250951,2.55192464250951,2.55192464250951,2.55192464250951,9429.15774203169,0.0,1.0
1996-01-22,15.75,15.75,15.75,15.75,1311,2.57234003964959,2.57234003964959,2.57234003964959,2.57234003964959,8027.02974013216,0.0,1.0
1996-01-23,15.75,16.0,15.75,15.75,1081,2.57234003964959,2.61317083392974,2.57234003964959,2.57234003964959,6618.77890853003,0.0,1.0
1996-01-24,15.75,15.75,15.75,15.75,5177,2.57234003964959,2.57234003964959,2.57234003964959,2.57234003964959,31697.8893704532,0.0,1.0
1996-01-25,15.75,16.0,15.75,15.75,38109,2.57234003964959,2.61317083392974,2.57234003964959,2.57234003964959,233334.917137068,0.0,1.0
1996-01-26,16.125,16.125,16.0,16.0,10060,2.63358623106982,2.63358623106982,2.61317083392974,2.61317083392974,61595.6668083368,0.0,1.0
1996-01-29,15.5,15.5,15.5,15.5,1540,2.53150924536944,2.53150924536944,2.53150924536944,2.53150924536944,9429.15774203167,0.0,1.0
1996-01-30,15.5,15.75,15.5,15.75,1540,2.53150924536944,2.57234003964959,2.53150924536944,2.57234003964959,9429.15774203167,0.0,1.0
1996-01-31,15.5,15.5,15.5,15.5,1343,2.53150924536944,2.53150924536944,2.53150924536944,2.53150924536944,8222.96029061593,0.0,1.0
1996-02-01,15.5,15.75,15.5,15.75,1343,2.53150924536944,2.57234003964959,2.53150924536944,2.57234003964959,8222.96029061593,0.0,1.0
1996-02-02,15.625,15.75,15.5,15.5,66,2.55192464250951,2.57234003964959,2.53150924536944,2.53150924536944,404.106760372787,0.0,1.0
1996-02-05,16.0,16.0,15.75,15.75,7963,2.61317083392974,2.61317083392974,2.57234003964959,2.57234003964959,48756.0929219469,0.0,1.0
1996-02-06,15.75,16.0,15.75,16.0,2687,2.57234003964959,2.61317083392974,2.57234003964959,2.61317083392974,16452.0434109345,0.0,1.0
1996-02-07,15.75,15.875,15.375,15.5,5407,2.59357205267527,2.61415595785523,2.53182033713538,2.55240424231534,32835.1201626179,0.13,1.0
1996-02-08,15.5,15.875,15.5,15.875,5407,2.55240424231534,2.61415595785523,2.55240424231534,2.61415595785523,32835.1201626179,0.0,1.0
1996-02-09,15.625,16.0,15.375,15.5,30736,2.5729881474953,2.63473986303519,2.53182033713538,2.55240424231534,186650.684911823,0.0,1.0
1996-02-12,15.5,15.5,15.5,15.5,1671,2.55240424231534,2.55240424231534,2.55240424231534,2.55240424231534,10147.4913615193,0.0,1.0
1996-02-13,15.5,15.5,15.5,15.5,33,2.55240424231534,2.55240424231534,2.55240424231534,2.55240424231534,200.399290801996,0.0,1.0
1996-02-14,15.5,15.5,15.5,15.5,492,2.55240424231534,2.55240424231534,2.55240424231534,2.55240424231534,2987.7712446843,0.0,1.0
1996-02-15,15.5,15.75,15.5,15.5,1016,2.55240424231534,2.59357205267527,2.55240424231534,2.55240424231534,6169.86907438872,0.0,1.0
1996-02-16,15.75,15.75,15.5,15.5,885,2.59357205267527,2.59357205267527,2.55240424231534,2.55240424231534,5374.34461696261,0.0,1.0
1996-02-20,15.625,15.625,15.5,15.5,3539,2.5729881474953,2.5729881474953,2.55240424231534,2.55240424231534,21491.3057620686,0.0,1.0
1996-02-21,15.5,15.5,15.5,15.5,33,2.55240424231534,2.55240424231534,2.55240424231534,2.55240424231534,200.399290801996,0.0,1.0
1996-02-22,15.5,15.5,15.5,15.5,1016,2.55240424231534,2.55240424231534,2.55240424231534,2.55240424231534,6169.86907438872,0.0,1.0
1996-02-23,15.125,15.375,15.125,15.375,1638,2.49065252677545,2.53182033713538,2.49065252677545,2.53182033713538,9947.09207071727,0.0,1.0
1996-02-26,15.25,15.375,15.0,15.125,721,2.51123643195542,2.53182033713538,2.47006862159549,2.49065252677545,4378.42086873451,0.0,1.0
1996-02-27,14.5,15.0625,14.5,15.0625,6128,2.38773300087564,2.48036057418547,2.38773300087564,2.48036057418547,37213.5410313525,0.0,1.0
1996-02-28,14.875,14.875,14.625,14.625,492,2.44948471641553,2.44948471641553,2.4083169060556,2.4083169060556,2987.7712446843,0.0,1.0
1996-02-29,14.5,14.625,14.5,14.625,1081,2.38773300087564,2.4083169060556,2.38773300087564,2.4083169060556,6564.59495021084,0.0,1.0
1996-03-01,14.88,14.88,14.75,14.75,98,2.45030807262273,2.45030807262273,2.42890081123557,2.42890081123557,595.125166624108,0.0,1.0
1996-03-04,15.38,15.63,15.0,15.0,7635,2.53264369334258,2.5738115037025,2.47006862159549,2.47006862159549,46365.1086446435,0.0,1.0
1996-03-05,15.13,15.13,15.13,15.13,66,2.49147588298265,2.49147588298265,2.49147588298265,2.49147588298265,400.798581603992,0.0,1.0
1996-03-06,15.375,15.625,15.0,15.0,66,2.53182033713538,2.5729881474953,2.47006862159549,2.47006862159549,400.798581603992,0.0,1.0
1996-03-07,15.125,15.125,15.125,15.125,4325,2.49065252677545,2.49065252677545,2.49065252677545,2.49065252677545,26264.4525066253,0.0,1.0
1996-03-08,14.875,15.0,14.875,15.0,590,2.44948471641553,2.47006862159549,2.44948471641553,2.47006862159549,3582.89641130841,0.0,1.0
1996-03-11,15.13,15.13,14.63,15.0,5407,2.49147588298265,2.49147588298265,2.4091402622628,2.47006862159549,32835.120162618,0.0,1.0
1996-03-12,14.5,14.88,14.38,14.88,1737,2.38773300087564,2.45030807262273,2.36797245190288,2.45030807262273,10548.2899431232,0.0,1.0
1996-03-13,15.125,15.125,14.625,15.0,721,2.49065252677545,2.49065252677545,2.4083169060556,2.47006862159549,4378.42086873452,0.0,1.0
1996-03-14,14.5,14.875,14.375,14.875,1311,2.38773300087564,2.44948471641553,2.36714909569568,2.44948471641553,7961.31728004293,0.0,1.0
1996-03-15,14.75,14.75,14.375,14.375,6554,2.42890081123557,2.42890081123557,2.36714909569568,2.36714909569568,39800.5136944327,0.0,1.0
1996-03-18,14.38,14.38,14.13,14.13,15958,2.36797245190288,2.36797245190288,2.32680464154295,2.32680464154295,96908.2388672196,0.0,1.0
1996-03-19,14.63,14.63,14.13,14.13,2163,2.4091402622628,2.4091402622628,2.32680464154295,2.32680464154295,13135.2626062036,0.0,1.0
1996-03-20,14.375,14.375,14.125,14.125,819,2.36714909569568,2.36714909569568,2.32598128533576,2.32598128533576,4973.54603535862,0.0,1.0
1996-03-21,14.625,14.625,14.125,14.375,1540,2.4083169060556,2.4083169060556,2.32598128533576,2.36714909569568,9351.96690409316,0.0,1.0
1996-03-22,14.625,14.875,14.625,14.875,1901,2.4083169060556,2.44948471641553,2.4083169060556,2.44948471641553,11544.2136913514,0.0,1.0
1996-03-25,15.0,15.0,15.0,15.0,885,2.47006862159549,2.47006862159549,2.47006862159549,2.47006862159549,5374.34461696262,0.0,1.0
1996-03-26,14.63,15.0,14.63,14.75,1671,2.4091402622628,2.47006862159549,2.4091402622628,2.42890081123557,10147.4913615193,0.0,1.0
1996-03-27,15.0,15.0,15.0,15.0,27918,2.47006862159549,2.47006862159549,2.47006862159549,2.47006862159549,169537.800018489,0.0,1.0
1996-03-28,14.625,15.0,14.625,14.75,16155,2.4083169060556,2.47006862159549,2.4083169060556,2.42890081123557,98104.56190625,0.0,1.0
1996-03-29,14.75,14.875,14.625,14.875,2064,2.42890081123557,2.44948471641553,2.4083169060556,2.44948471641553,12534.0647337975,0.0,1.0
1996-04-01,14.75,14.75,14.75,14.75,66,2.42890081123557,2.42890081123557,2.42890081123557,2.42890081123557,400.798581603991,0.0,1.0
1996-04-02,14.75,14.75,14.75,14.75,885,2.42890081123557,2.42890081123557,2.42890081123557,2.42890081123557,5374.34461696261,0.0,1.0
1996-04-03,14.75,14.875,14.75,14.75,1737,2.42890081123557,2.44948471641553,2.42890081123557,2.42890081123557,10548.2899431232,0.0,1.0
1996-04-04,14.375,14.75,14.375,14.75,2949,2.36714909569568,2.42890081123557,2.36714909569568,2.42890081123557,17908.4093507602,0.0,1.0
1996-04-08,14.88,14.88,14.88,14.88,819,2.45030807262273,2.45030807262273,2.45030807262273,2.45030807262273,4973.54603535862,0.0,1.0
1996-04-09,14.875,14.875,14.875,14.875,4162,2.44948471641553,2.44948471641553,2.44948471641553,2.44948471641553,25274.601464179,0.0,1.0
1996-04-10,14.875,14.875,14.125,14.625,8421,2.44948471641553,2.44948471641553,2.32598128533576,2.4083169060556,51138.2553892002,0.0,1.0
1996-04-11,15.125,15.375,15.125,15.375,1245,2.49065252677545,2.53182033713538,2.49065252677545,2.53182033713538,7560.51869843895,0.0,1.0
1996-04-12,14.875,15.125,14.875,15.125,2163,2.44948471641553,2.49065252677545,2.44948471641553,2.49065252677545,13135.2626062035,0.0,1.0
1996-04-15,15.25,15.38,14.75,14.75,3310,2.51123643195542,2.53264369334258,2.42890081123557,2.42890081123557,20100.6561380183,0.0,1.0
1996-04-16,15.25,15.375,14.75,14.75,11567,2.51123643195542,2.53182033713538,2.42890081123557,2.42890081123557,70242.9877789904,0.0,1.0
1996-04-17,14.875,15.125,14.75,15.125,328,2.44948471641553,2.49065252677545,2.42890081123557,2.49065252677545,1991.8474964562,0.0,1.0
1996-04-18,15.0,15.125,15.0,15.125,33,2.47006862159549,2.49065252677545,2.47006862159549,2.49065252677545,200.399290801996,0.0,1.0
1996-04-19,15.0,15.0,15.0,15.0,3670,2.47006862159549,2.47006862159549,2.47006862159549,2.47006862159549,22286.8302194947,0.0,1.0
1996-04-22,14.63,15.0,14.5,15.0,7700,2.4091402622628,2.47006862159549,2.38773300087564,2.47006862159549,46759.8345204658,0.0,1.0
1996-04-23,14.625,15.0,14.5,15.0,1540,2.4083169060556,2.47006862159549,2.38773300087564,2.47006862159549,9351.96690409316,0.0,1.0
1996-04-24,14.75,14.75,14.625,14.625,22807,2.42890081123557,2.42890081123557,2.4083169060556,2.4083169060556,138500.200767306,0.0,1.0
1996-04-25,14.125,14.25,14.0,14.125,3342,2.32598128533576,2.34656519051572,2.30539738015579,2.32598128533576,20294.9827230384,0.0,1.0
1996-04-26,14.375,14.375,14.125,14.125,0,2.36714909569568,2.36714909569568,2.32598128533576,2.32598128533576,0,0.0,1.0
1996-04-29,14.63,14.63,14.25,14.25,1540,2.4091402622628,2.4091402622628,2.34656519051572,2.34656519051572,9351.96690409315,0.0,1.0
1996-04-30,14.625,14.625,14.25,14.25,1901,2.4083169060556,2.4083169060556,2.34656519051572,2.34656519051572,11544.2136913514,0.0,1.0
1996-05-01,14.75,14.75,14.625,14.625,328,2.42890081123557,2.42890081123557,2.4083169060556,2.4083169060556,1991.8474964562,0.0,1.0
1996-05-02,14.25,14.25,14.0,14.25,29753,2.34656519051572,2.34656519051572,2.30539738015579,2.34656519051572,180681.215128236,0.0,1.0
1996-05-03,14.75,14.75,14.75,14.75,7963,2.42890081123557,2.42890081123557,2.42890081123557,2.42890081123557,48356.9561410997,0.0,1.0
1996-05-06,13.88,14.13,13.88,14.13,9077,2.28563683118303,2.32680464154295,2.28563683118303,2.32680464154295,55121.9503821126,0.0,1.0
1996-05-07,14.38,14.38,13.75,13.88,1901,2.36797245190288,2.36797245190288,2.26422956979587,2.28563683118303,11544.2136913513,0.0,1.0
1996-05-08,13.875,14.125,13.875,14.125,1671,2.30622073636299,2.34777426314431,2.30622073636299,2.34777426314431,10053.2982963998,0.13,1.0
1996-05-09,14.375,14.375,13.75,13.875,0,2.38932778992562,2.38932778992562,2.28544397297233,2.30622073636299,0,0.0,1.0
1996-05-10,14.25,14.25,13.875,13.875,33,2.36855102653496,2.36855102653496,2.30622073636299,2.30622073636299,198.539104596765,0.0,1.0
1996-05-13,14.25,14.25,14.0,14.25,721,2.36855102653496,2.36855102653496,2.32699749975365,2.36855102653496,4337.77861861417,0.0,1.0
1996-05-14,14.0,14.13,14.0,14.13,98,2.32699749975365,2.34860533367993,2.32699749975365,2.34860533367993,589.600977287362,0.0,1.0
1996-05-15,14.25,14.25,14.0,14.25,2949,2.36855102653496,2.36855102653496,2.32699749975365,2.36855102653496,17742.1763471473,0.0,1.0
1996-05-16,14.0,14.125,14.0,14.125,1737,2.32699749975365,2.34777426314431,2.32699749975365,2.34777426314431,10450.3765055933,0.0,1.0
1996-05-17,14.0,14.0,13.875,13.875,3604,2.32699749975365,2.32699749975365,2.30622073636299,2.30622073636299,21682.8767565679,0.0,1.0
1996-05-20,14.0,14.25,13.5,14.13,35619,2.32699749975365,2.36855102653496,2.24389044619102,2.34860533367993,214295.889897944,0.0,1.0
1996-05-21,14.13,14.13,14.13,14.13,33,2.34860533367993,2.34860533367993,2.34860533367993,2.34860533367993,198.539104596765,0.0,1.0
1996-05-22,14.0,14.25,13.5,14.125,2949,2.32699749975365,2.36855102653496,2.24389044619102,2.34777426314431,17742.1763471473,0.0,1.0
1996-05-23,14.125,14.125,14.125,14.125,13795,2.34777426314431,2.34777426314431,2.34777426314431,2.34777426314431,82995.3620579505,0.0,1.0
1996-05-24,14.0,14.25,13.875,14.0,1737,2.32699749975365,2.36855102653496,2.30622073636299,2.32699749975365,10450.3765055933,0.0,1.0
1996-05-28,13.5,13.88,13.5,13.88,18711,2.24389044619102,2.30705180689862,2.24389044619102,2.30705180689862,112571.672306366,0.0,1.0
1996-05-29,13.5,13.88,13.5,13.75,9011,2.24389044619102,2.30705180689862,2.24389044619102,2.28544397297233,54213.2082279226,0.0,1.0
1996-05-30,13.5,13.875,13.5,13.875,393,2.24389044619102,2.30622073636299,2.24389044619102,2.30622073636299,2364.42024565238,0.0,1.0
1996-05-31,13.5,13.875,13.5,13.75,1638,2.24389044619102,2.30622073636299,2.24389044619102,2.28544397297233,9854.75919180305,0.0,1.0
1996-06-03,14.0,14.63,13.88,13.88,4489,2.32699749975365,2.43171238724256,2.30705180689862,2.30705180689862,27007.3345616629,0.0,1.0
1996-06-04,14.0,14.625,13.875,13.875,7209,2.32699749975365,2.43088131670694,2.30622073636299,2.30622073636299,43371.7698496387,0.0,1.0
1996-06-05,13.875,14.125,13.75,14.125,98,2.30622073636299,2.34777426314431,2.28544397297233,2.34777426314431,589.600977287363,0.0,1.0
1996-06-06,14.0,14.0,14.0,14.0,721,2.32699749975365,2.32699749975365,2.32699749975365,2.32699749975365,4337.77861861416,0.0,1.0
1996-06-07,14.0,14.125,14.0,14.0,0,2.32699749975365,2.34777426314431,2.32699749975365,2.32699749975365,0,0.0,1.0
1996-06-10,14.25,14.25,13.88,14.0,8061,2.36855102653496,2.36855102653496,2.30705180689862,2.32699749975365,48497.6885501371,0.0,1.0
1996-06-11,13.88,14.25,13.88,14.25,3604,2.30705180689862,2.36855102653496,2.30705180689862,2.36855102653496,21682.8767565679,0.0,1.0
1996-06-12,13.875,14.25,13.875,14.25,3342,2.30622073636299,2.36855102653496,2.30622073636299,2.36855102653496,20106.5965927997,0.0,1.0
1996-06-13,13.75,14.0,13.75,13.875,15630,2.28544397297233,2.32699749975365,2.28544397297233,2.30622073636299,94035.3395408315,0.0,1.0
1996-06-14,13.75,13.75,13.625,13.75,34603,2.28544397297233,2.28544397297233,2.26466720958168,2.28544397297233,208183.292010966,0.0,1.0
1996-06-17,13.25,13.25,13.0,13.13,16777,2.2023369194097,2.2023369194097,2.16078339262839,2.18239122655467,100936.077509695,0.0,1.0
1996-06-18,13.25,13.25,13.0,13.125,7766,2.2023369194097,2.2023369194097,2.16078339262839,2.18156015601905,46722.8692817721,0.0,1.0
1996-06-19,13.125,13.375,13.125,13.375,18416,2.18156015601905,2.22311368280036,2.18156015601905,2.22311368280036,110796.853038,0.0,1.0
1996-06-20,13.125,13.25,13.125,13.25,6783,2.18156015601905,2.2023369194097,2.18156015601905,2.2023369194097,40808.8104993895,0.0,1.0
1996-06-21,13.125,13.25,13.0,13.25,17269,2.18156015601905,2.2023369194097,2.16078339262839,2.2023369194097,103896.115069137,0.0,1.0
1996-06-24,13.25,13.25,12.75,12.75,8421,2.2023369194097,2.2023369194097,2.11922986584707,2.11922986584707,50663.5696911927,0.0,1.0
1996-06-25,13.25,13.25,12.75,12.75,24805,2.2023369194097,2.2023369194097,2.11922986584707,2.11922986584707,149235.226955235,0.0,1.0
1996-06-26,12.375,13.5,12.125,13.25,41681,2.0568995756751,2.24389044619102,2.01534604889379,2.2023369194097,250766.92177872,0.0,1.0
1996-06-27,13.125,13.125,12.25,12.25,94306,2.18156015601905,2.18156015601905,2.03612281228444,2.03612281228444,567376.630245529,0.0,1.0
1996-06-28,12.0,13.375,12.0,13.375,50889,1.99456928550313,2.22311368280036,1.99456928550313,2.22311368280036,306165.34829772,0.0,1.0
1996-07-01,13.25,13.25,13.0,13.0,13795,2.2023369194097,2.2023369194097,2.16078339262839,2.16078339262839,82995.3620579508,0.0,1.0
1996-07-02,12.75,13.25,12.63,13.25,64127,2.11922986584707,2.2023369194097,2.09928417299204,2.2023369194097,385809.610923538,0.0,1.0
1996-07-03,13.25,13.25,13.0,13.0,22020,2.2023369194097,2.2023369194097,2.16078339262839,2.16078339262839,132479.729794569,0.0,1.0
1996-07-05,12.75,13.375,12.75,12.75,11534,2.11922986584707,2.22311368280036,2.11922986584707,2.11922986584707,69392.4252248209,0.0,1.0
1996-07-08,12.75,12.88,12.63,12.75,25625,2.11922986584707,2.14083769977336,2.09928417299204,2.11922986584707,154168.62288764,0.0,1.0
1996-07-09,13.0,13.13,12.75,12.81,15335,2.16078339262839,2.18239122655467,2.11922986584707,2.12920271227459,92260.5202724663,0.0,1.0
1996-07-10,12.75,12.875,12.625,12.75,12550,2.11922986584707,2.14000662923773,2.09845310245642,2.11922986584707,75505.0231118001,0.0,1.0
1996-07-11,13.0,13.125,12.75,12.8125,21365,2.16078339262839,2.18156015601905,2.11922986584707,2.1296182475424,128539.029385148,0.0,1.0
1996-07-12,12.75,13.125,12.625,12.75,11895,2.11922986584707,2.18156015601905,2.09845310245642,2.11922986584707,71564.3227023794,0.0,1.0
1996-07-15,12.5,13.0,12.5,13.0,26313,2.07767633906576,2.16078339262839,2.07767633906576,2.16078339262839,158307.862401657,0.0,1.0
1996-07-16,12.63,12.63,12.5,12.5,16384,2.09928417299204,2.09928417299204,2.07767633906576,2.07767633906576,98571.6572640424,0.0,1.0
1996-07-17,12.5,13.0,12.5,13.0,28508,2.07767633906576,2.16078339262839,2.07767633906576,2.16078339262839,171513.721025593,0.0,1.0
1996-07-18,12.625,12.625,12.5,12.5,3310,2.09845310245642,2.09845310245642,2.07767633906576,2.07767633906576,19914.0738247058,0.0,1.0
1996-07-19,12.625,12.875,12.5,12.5,3965,2.09845310245642,2.14000662923773,2.07767633906576,2.07767633906576,23854.7742341264,0.0,1.0
1996-07-22,12.63,12.63,12.38,12.5,24412,2.09928417299204,2.09928417299204,2.05773064621073,2.07767633906576,146870.806709583,0.0,1.0
1996-07-23,12.88,13.0,12.63,12.63,1245,2.14083769977336,2.16078339262839,2.09928417299204,2.09928417299204,7490.33894615066,0.0,1.0
1996-07-24,12.625,12.625,12.375,12.5,3178,2.09845310245642,2.09845310245642,2.0568995756751,2.07767633906576,19119.9174063187,0.0,1.0
1996-07-25,12.875,13.0,12.625,12.625,10355,2.14000662923773,2.16078339262839,2.09845310245642,2.09845310245642,62299.1644878637,0.0,1.0
1996-07-26,13.0,13.0,12.75,12.875,2523,2.16078339262839,2.16078339262839,2.11922986584707,2.14000662923773,15179.2169968981,0.0,1.0
1996-07-29,12.75,13.13,12.5,13.13,22381,2.11922986584707,2.18239122655467,2.07767633906576,2.18239122655467,134651.627272127,0.0,1.0
1996-07-30,12.75,13.0,12.75,13.0,3932,2.11922986584707,2.16078339262839,2.11922986584707,2.16078339262839,23656.2351295297,0.0,1.0
1996-07-31,12.75,13.125,12.5,13.125,15958,2.11922986584707,2.18156015601905,2.07767633906576,2.18156015601905,96008.6979137933,0.0,1.0
1996-08-01,12.75,13.0,12.75,13.0,13140,2.11922986584707,2.16078339262839,2.11922986584707,2.16078339262839,79054.6616485301,0.0,1.0
1996-08-02,12.75,12.88,12.75,12.75,32866,2.11922986584707,2.14083769977336,2.11922986584707,2.11922986584707,197732.915505372,0.0,1.0
1996-08-05,12.75,12.88,12.63,12.75,8782,2.11922986584707,2.14083769977336,2.09928417299204,2.11922986584707,52835.4671687513,0.0,1.0
1996-08-06,12.63,12.88,12.63,12.75,13697,2.09928417299204,2.14083769977336,2.09928417299204,2.11922986584707,82405.7610806633,0.0,1.0
1996-08-07,12.75,12.875,12.625,12.75,67994,2.14083769977336,2.1618263046731,2.11984909487362,2.14083769977336,404945.92378104,0.13,1.0
1996-08-08,12.625,12.875,12.625,12.75,8061,2.11984909487362,2.1618263046731,2.11984909487362,2.14083769977336,48008.1932464477,0.0,1.0
1996-08-09,12.25,12.625,12.25,12.625,6980,2.0568832801744,2.11984909487362,2.0568832801744,2.11984909487362,41570.1760154082,0.0,1.0
1996-08-12,12.63,12.88,12.5,12.75,8716,2.12068863906961,2.16266584886909,2.09886048997388,2.14083769977336,51909.1195057732,0.0,1.0
1996-08-13,12.5,12.75,12.38,12.63,5407,2.09886048997388,2.14083769977336,2.07871142927013,2.12068863906961,32201.9973804172,0.0,1.0
1996-08-14,12.625,12.875,12.5,12.75,18285,2.11984909487362,2.1618263046731,2.09886048997388,2.14083769977336,108898.376567584,0.0,1.0
1996-08-15,12.5,12.75,12.375,12.625,1343,2.09886048997388,2.14083769977336,2.07787188507414,2.11984909487362,7998.38773476979,0.0,1.0
1996-08-16,12.5,12.75,12.375,12.5,5243,2.09886048997388,2.14083769977336,2.07787188507414,2.09886048997388,31225.2769124334,0.0,1.0
1996-08-19,12.75,12.75,12.75,12.75,1343,2.14083769977336,2.14083769977336,2.14083769977336,2.14083769977336,7998.38773476978,0.0,1.0
1996-08-20,12.75,12.75,12.75,12.75,1081,2.14083769977336,2.14083769977336,2.14083769977336,2.14083769977336,6438.01723103957,0.0,1.0
1996-08-21,12.75,12.75,12.75,12.75,5145,2.14083769977336,2.14083769977336,2.14083769977336,2.14083769977336,30641.6268766869,0.0,1.0
1996-08-22,12.75,12.75,12.75,12.75,10060,2.14083769977336,2.14083769977336,2.14083769977336,2.14083769977336,59913.4628531527,0.0,1.0
1996-08-23,12.5,13.0,12.5,12.75,7406,2.09886048997388,2.18281490957284,2.09886048997388,2.14083769977336,44107.2669871222,0.0,1.0
1996-08-26,12.38,12.38,12.38,12.38,0,2.07871142927013,2.07871142927013,2.07871142927013,2.07871142927013,0,0.0,1.0
1996-08-27,13.0,13.0,12.63,12.63,4751,2.18281490957284,2.18281490957284,2.12068863906961,2.12068863906961,28295.1155084819,0.0,1.0
1996-08-28,13.25,13.25,13.25,13.25,2163,2.22479211937231,2.22479211937231,2.22479211937231,2.22479211937231,12881.9900746888,0.0,1.0
1996-08-29,13.0,13.0,12.375,12.375,98,2.18281490957284,2.18281490957284,2.07787188507414,2.07787188507414,583.650035746417,0.0,1.0
1996-08-30,13.25,13.25,13.25,13.25,1311,2.22479211937231,2.22479211937231,2.22479211937231,2.22479211937231,7807.80813126077,0.0,1.0
1996-09-03,13.13,13.25,13.0,13.13,4751,2.20464305866856,2.22479211937231,2.18281490957284,2.20464305866856,28295.115508482,0.0,1.0
1996-09-04,13.125,13.25,13.0,13.125,1671,2.20380351447257,2.22479211937231,2.18281490957284,2.20380351447257,9951.82867073742,0.0,1.0
1996-09-05,13.0,13.125,12.875,13.0,66,2.18281490957284,2.20380351447257,2.1618263046731,2.18281490957284,393.070432237383,0.0,1.0
1996-09-06,13.125,13.125,13.125,13.125,5407,2.20380351447257,2.20380351447257,2.20380351447257,2.20380351447257,32201.9973804172,0.0,1.0
1996-09-09,12.88,13.0,12.88,13.0,1343,2.16266584886909,2.18281490957284,2.16266584886909,2.18281490957284,7998.38773476978,0.0,1.0
1996-09-10,12.875,13.0,12.875,13.0,11567,2.1618263046731,2.18281490957284,2.1618263046731,2.18281490957284,68888.5710559062,0.0,1.0
1996-09-11,14.0,14.0,12.875,12.875,4325,2.35072374877075,2.35072374877075,2.1618263046731,2.1618263046731,25758.0245367679,0.0,1.0
1996-09-12,14.25,14.25,14.0,14.25,721,2.39270095857022,2.39270095857022,2.35072374877075,2.39270095857022,4293.99669156294,0.0,1.0
1996-09-13,14.25,14.25,14.0,14.0,819,2.39270095857022,2.39270095857022,2.35072374877075,2.35072374877075,4877.64672730936,0.0,1.0
1996-09-16,14.0,14.0,14.0,14.0,393,2.35072374877075,2.35072374877075,2.35072374877075,2.35072374877075,2340.55575559533,0.0,1.0
1996-09-17,14.0,14.0,14.0,14.0,2851,2.35072374877075,2.35072374877075,2.35072374877075,2.35072374877075,16979.451550133,0.0,1.0
1996-09-18,13.5,13.75,13.5,13.75,393,2.26676932917179,2.30874653897127,2.26676932917179,2.30874653897127,2340.55575559533,0.0,1.0
1996-09-19,13.625,13.625,13.375,13.375,8782,2.28775793407153,2.28775793407153,2.24578072427205,2.24578072427205,52302.1899380106,0.0,1.0
1996-09-20,13.375,13.5,13.125,13.5,8061,2.24578072427205,2.26676932917179,2.20380351447257,2.26676932917179,48008.1932464478,0.0,1.0
1996-09-23,13.38,13.38,13.38,13.38,2884,2.24662026846804,2.24662026846804,2.24662026846804,2.24662026846804,17175.9867662517,0.0,1.0
1996-09-24,13.375,13.375,13.375,13.375,1671,2.24578072427205,2.24578072427205,2.24578072427205,2.24578072427205,9951.8286707374,0.0,1.0
1996-09-25,13.375,13.375,13.375,13.375,98,2.24578072427205,2.24578072427205,2.24578072427205,2.24578072427205,583.650035746419,0.0,1.0
1996-09-26,13.625,13.625,13.625,13.625,4817,2.28775793407153,2.28775793407153,2.28775793407153,2.28775793407153,28688.1859407193,0.0,1.0
1996-09-27,14.0,14.125,13.875,13.875,98,2.35072374877075,2.37171235367048,2.32973514387101,2.32973514387101,583.650035746417,0.0,1.0
1996-09-30,13.88,14.0,13.88,14.0,2949,2.330574688067,2.35072374877075,2.330574688067,2.35072374877075,17563.1015858794,0.0,1.0
1996-10-01,13.875,14.0,13.875,14.0,1737,2.32973514387101,2.35072374877075,2.32973514387101,2.35072374877075,10344.8991029748,0.0,1.0
1996-10-02,14.25,14.25,14.0,14.0,2163,2.39270095857022,2.39270095857022,2.35072374877075,2.35072374877075,12881.9900746888,0.0,1.0
1996-10-03,14.0,14.0,14.0,14.0,885,2.35072374877075,2.35072374877075,2.35072374877075,2.35072374877075,5270.71715954673,0.0,1.0
1996-10-04,14.25,14.25,14.0,14.0,6160,2.39270095857022,2.39270095857022,2.35072374877075,2.35072374877075,36686.5736754892,0.0,1.0
1996-10-07,14.88,14.88,14.38,14.38,2523,2.49848352726491,2.49848352726491,2.41452910766595,2.41452910766595,15026.0106141654,0.0,1.0
1996-10-08,14.75,14.88,14.75,14.75,6881,2.47665537816918,2.49848352726491,2.47665537816918,2.47665537816918,40980.5703670521,0.0,1.0
1996-10-09,14.875,14.875,14.375,14.375,2064,2.49764398306892,2.49764398306892,2.41368956346996,2.41368956346996,12292.3844263327,0.0,1.0
1996-10-10,14.75,14.875,14.75,14.75,2064,2.47665537816918,2.49764398306892,2.47665537816918,2.47665537816918,12292.3844263327,0.0,1.0
1996-10-11,14.125,14.5,14.125,14.5,2064,2.37171235367048,2.4346781683697,2.37171235367048,2.4346781683697,12292.3844263328,0.0,1.0
1996-10-14,14.25,14.25,14.25,14.25,1081,2.39270095857022,2.39270095857022,2.39270095857022,2.39270095857022,6438.01723103958,0.0,1.0
1996-10-15,14.25,14.63,14.25,14.5,2064,2.39270095857022,2.45650631746543,2.39270095857022,2.4346781683697,12292.3844263327,0.0,1.0
1996-10-16,14.25,14.25,14.25,14.25,7635,2.39270095857022,2.39270095857022,2.39270095857022,2.39270095857022,45471.1022747338,0.0,1.0
1996-10-17,14.25,14.625,14.25,14.625,819,2.39270095857022,2.45566677326944,2.39270095857022,2.45566677326944,4877.64672730936,0.0,1.0
1996-10-18,13.875,14.375,13.75,14.375,2032,2.32973514387101,2.41368956346996,2.30874653897127,2.41368956346996,12101.8048228237,0.0,1.0
1996-10-21,13.63,13.63,13.63,13.63,33,2.28859747826752,2.28859747826752,2.28859747826752,2.28859747826752,196.535216118692,0.0,1.0
1996-10-22,13.63,13.63,13.63,13.63,2884,2.28859747826752,2.28859747826752,2.28859747826752,2.28859747826752,17175.9867662517,0.0,1.0
1996-10-23,13.625,13.625,13.625,13.625,2163,2.28775793407153,2.28775793407153,2.28775793407153,2.28775793407153,12881.9900746888,0.0,1.0
1996-10-24,13.625,13.625,13.625,13.625,4162,2.28775793407153,2.28775793407153,2.28775793407153,2.28775793407153,24787.2596813938,0.0,1.0
1996-10-25,13.5,13.75,13.5,13.75,98,2.26676932917179,2.30874653897127,2.26676932917179,2.30874653897127,583.650035746418,0.0,1.0
1996-10-28,13.88,14.0,13.75,13.75,4817,2.330574688067,2.35072374877075,2.30874653897127,2.30874653897127,28688.1859407193,0.0,1.0
1996-10-29,13.75,13.75,13.63,13.75,4162,2.30874653897127,2.30874653897127,2.28859747826752,2.30874653897127,24787.2596813938,0.0,1.0
1996-10-30,13.875,14.0,13.75,14.0,1081,2.32973514387101,2.35072374877075,2.30874653897127,2.35072374877075,6438.01723103956,0.0,1.0
1996-10-31,13.75,13.75,13.625,13.75,33,2.30874653897127,2.30874653897127,2.28775793407153,2.30874653897127,196.535216118692,0.0,1.0
1996-11-01,13.625,13.625,13.625,13.625,2032,2.28775793407153,2.28775793407153,2.28775793407153,2.28775793407153,12101.8048228237,0.0,1.0
1996-11-04,13.25,13.38,13.13,13.38,7963,2.22479211937231,2.24662026846804,2.20464305866856,2.24662026846804,47424.5432107014,0.0,1.0
1996-11-05,13.25,13.375,13.125,13.375,6455,2.22479211937231,2.24578072427205,2.20380351447257,2.24578072427205,38443.4793953381,0.0,1.0
1996-11-06,13.75,13.75,13.375,13.5,1901,2.33225377645898,2.33225377645898,2.26864685528282,2.28984916234154,11207.506774707,0.14,1.0
1996-11-07,13.625,13.625,13.5,13.5,2327,2.31105146940026,2.31105146940026,2.28984916234154,2.28984916234154,13719.0259151727,0.0,1.0
1996-11-08,13.5,13.625,13.375,13.375,2359,2.28984916234154,2.31105146940026,2.26864685528282,2.26864685528282,13907.6846299494,0.0,1.0
1996-11-11,13.63,13.63,13.38,13.63,3932,2.31189956168261,2.31189956168261,2.26949494756517,2.31189956168261,23181.4395781946,0.0,1.0
1996-11-12,13.625,13.625,13.375,13.625,19759,2.31105146940026,2.31105146940026,2.26864685528282,2.31105146940026,116490.860789814,0.0,1.0
1996-11-13,13.625,13.625,13.5,13.625,328,2.31105146940026,2.31105146940026,2.28984916234154,2.31105146940026,1933.75182646181,0.0,1.0
1996-11-14,13.75,13.75,13.625,13.75,1737,2.33225377645898,2.33225377645898,2.31105146940026,2.33225377645898,10240.6308614761,0.0,1.0
1996-11-15,13.75,13.875,13.75,13.75,4325,2.33225377645898,2.35345608351769,2.33225377645898,2.33225377645898,25498.4044190467,0.0,1.0
1996-11-18,13.75,13.88,13.75,13.88,4424,2.33225377645898,2.35430417580004,2.33225377645898,2.35430417580004,26082.0673178873,0.0,1.0
1996-11-19,13.75,13.875,13.75,13.875,8061,2.33225377645898,2.35345608351769,2.33225377645898,2.35345608351769,47524.3093692336,0.0,1.0
1996-11-20,13.875,14.25,13.75,13.75,2556,2.35345608351769,2.41706300469385,2.33225377645898,2.33225377645898,15069.1148427939,0.0,1.0
1996-11-21,14.0,14.0,13.875,13.875,6455,2.37465839057641,2.37465839057641,2.35345608351769,2.35345608351769,38056.000121375,0.0,1.0
1996-11-22,13.875,14.0,13.875,13.875,9732,2.35345608351769,2.37465839057641,2.35345608351769,2.35345608351769,57375.8316314828,0.0,1.0
1996-11-25,13.75,13.88,13.63,13.63,1638,2.33225377645898,2.35430417580004,2.31189956168261,2.31189956168261,9656.96796263549,0.0,1.0
1996-11-26,13.75,13.875,13.625,13.625,6881,2.33225377645898,2.35345608351769,2.31105146940026,2.31105146940026,40567.5192618405,0.0,1.0
1996-11-27,13.5,13.75,13.25,13.75,4751,2.28984916234154,2.33225377645898,2.2474445482241,2.33225377645898,28009.9235595124,0.0,1.0
1996-11-29,13.88,13.88,13.75,13.75,1671,2.35430417580004,2.35430417580004,2.33225377645898,2.33225377645898,9851.52226224905,0.0,1.0
1996-12-02,13.38,13.63,13.25,13.63,6455,2.26949494756517,2.31189956168261,2.2474445482241,2.31189956168261,38056.000121375,0.0,1.0
1996-12-03,13.5,13.5,13.5,13.5,98,2.28984916234154,2.28984916234154,2.28984916234154,2.28984916234154,577.767314003834,0.0,1.0
1996-12-04,13.25,13.5,13.25,13.25,18907,2.2474445482241,2.28984916234154,2.2474445482241,2.2474445482241,111467.822508883,0.0,1.0
1996-12-05,13.38,13.5,13.0,13.0,10322,2.26949494756517,2.28984916234154,2.20503993410667,2.20503993410667,60854.2266851793,0.0,1.0
1996-12-06,13.0,13.25,13.0,13.25,5407,2.20503993410667,2.2474445482241,2.20503993410667,2.2474445482241,31877.427212436,0.0,1.0
1996-12-09,13.13,13.25,13.0,13.25,8716,2.22709033344773,2.2474445482241,2.20503993410667,2.2474445482241,51385.9174373207,0.0,1.0
1996-12-10,13.13,13.25,12.88,13.13,17629,2.22709033344773,2.2474445482241,2.1846857193303,2.22709033344773,103933.265087486,0.0,1.0
1996-12-11,13.38,13.38,12.88,13.0,28541,2.26949494756517,2.26949494756517,2.1846857193303,2.20503993410667,168265.886826361,0.0,1.0
1996-12-12,13.38,13.5,13.38,13.38,6390,2.26949494756517,2.28984916234154,2.26949494756517,2.26949494756517,37672.7871069847,0.0,1.0
1996-12-13,13.5,13.5,13.13,13.25,5177,2.28984916234154,2.28984916234154,2.22709033344773,2.2474445482241,30521.442699978,0.0,1.0
1996-12-16,13.5,13.63,13.5,13.5,9535,2.28984916234154,2.31189956168261,2.28984916234154,2.28984916234154,56214.4014186383,0.0,1.0
1996-12-17,13.5,13.5,13.38,13.5,5931,2.28984916234154,2.28984916234154,2.26949494756517,2.28984916234154,34966.7136669055,0.0,1.0
1996-12-18,13.5,13.5,13.5,13.5,1343,2.28984916234154,2.28984916234154,2.28984916234154,2.28984916234154,7917.77043578723,0.0,1.0
1996-12-19,13.5,13.63,13.5,13.5,8421,2.28984916234154,2.31189956168261,2.28984916234154,2.28984916234154,49646.7199104723,0.0,1.0
1996-12-20,13.38,13.63,13.25,13.25,10519,2.26949494756517,2.31189956168261,2.2474445482241,2.2474445482241,62015.6568980238,0.0,1.0
1996-12-23,13.5,13.5,13.38,13.38,1638,2.28984916234154,2.28984916234154,2.26949494756517,2.26949494756517,9656.9679626355,0.0,1.0
1996-12-24,13.5,13.5,13.5,13.5,0,2.28984916234154,2.28984916234154,2.28984916234154,2.28984916234154,0,0.0,1.0
1996-12-26,13.5,13.75,13.5,13.5,10355,2.28984916234154,2.33225377645898,2.28984916234154,2.28984916234154,61048.7809847928,0.0,1.0
1996-12-27,13.63,13.75,13.63,13.63,3178,2.31189956168261,2.33225377645898,2.31189956168261,2.31189956168261,18736.1686112671,0.0,1.0
1996-12-30,13.75,13.75,13.5,13.5,3604,2.33225377645898,2.33225377645898,2.28984916234154,2.28984916234154,21247.6877517328,0.0,1.0
1996-12-31,13.63,13.75,13.63,13.63,4129,2.31189956168261,2.33225377645898,2.31189956168261,2.31189956168261,24342.869791039,0.0,1.0
1997-01-02,13.75,13.75,13.38,13.38,3310,2.33225377645898,2.33225377645898,2.26949494756517,2.26949494756517,19514.3858097213,0.0,1.0
1997-01-03,13.38,13.88,13.38,13.63,19268,2.26949494756517,2.35430417580004,2.26949494756517,2.31189956168261,113596.128634958,0.0,1.0
1997-01-06,13.88,13.88,13.5,13.5,10519,2.35430417580004,2.35430417580004,2.28984916234154,2.28984916234154,62015.6568980238,0.0,1.0
1997-01-07,13.63,13.88,13.63,13.88,2064,2.31189956168261,2.35430417580004,2.31189956168261,2.35430417580004,12168.4871031011,0.0,1.0
1997-01-08,13.88,14.0,13.75,13.75,3670,2.35430417580004,2.37465839057641,2.33225377645898,2.33225377645898,21636.7963509599,0.0,1.0
1997-01-09,14.0,14.0,13.88,13.88,23331,2.37465839057641,2.37465839057641,2.35430417580004,2.35430417580004,137549.88982677,0.0,1.0
1997-01-10,14.0,14.0,14.0,14.0,26870,2.37465839057641,2.37465839057641,2.37465839057641,2.37465839057641,158414.364564112,0.0,1.0
1997-01-13,13.75,13.75,13.63,13.75,1016,2.33225377645898,2.33225377645898,2.31189956168261,2.33225377645898,5989.91419416218,0.0,1.0
1997-01-14,13.88,13.88,13.5,13.75,3670,2.35430417580004,2.35430417580004,2.28984916234154,2.33225377645898,21636.7963509599,0.0,1.0
1997-01-15,13.88,13.88,13.75,13.88,6980,2.35430417580004,2.35430417580004,2.33225377645898,2.35430417580004,41151.1821606813,0.0,1.0
1997-01-16,13.88,13.88,13.75,13.88,1343,2.35430417580004,2.35430417580004,2.33225377645898,2.35430417580004,7917.77043578724,0.0,1.0
1997-01-17,14.0,14.0,13.5,13.88,49218,2.37465839057641,2.37465839057641,2.28984916234154,2.35430417580004,290168.894496334,0.0,1.0
1997-01-20,14.25,14.25,14.0,14.25,18711,2.41706300469385,2.41706300469385,2.37465839057641,2.41706300469385,110312.287880875,0.0,1.0
1997-01-21,14.13,14.13,14.0,14.0,1245,2.39670878991748,2.39670878991748,2.37465839057641,2.37465839057641,7340.00312178339,0.0,1.0
1997-01-22,14.13,14.13,14.13,14.13,1245,2.39670878991748,2.39670878991748,2.39670878991748,2.39670878991748,7340.00312178339,0.0,1.0
1997-01-23,14.13,14.25,14.0,14.13,16908,2.39670878991748,2.41706300469385,2.37465839057641,2.39670878991748,99682.5484201716,0.0,1.0
1997-01-24,13.88,14.13,13.88,14.13,2359,2.35430417580004,2.39670878991748,2.35430417580004,2.39670878991748,13907.6846299494,0.0,1.0
1997-01-27,14.0,14.13,14.0,14.0,2064,2.37465839057641,2.39670878991748,2.37465839057641,2.37465839057641,12168.4871031012,0.0,1.0
1997-01-28,13.88,14.13,13.88,14.0,7143,2.35430417580004,2.39670878991748,2.35430417580004,2.37465839057641,42112.1624890754,0.0,1.0
1997-01-29,14.13,14.13,14.0,14.0,6750,2.39670878991748,2.39670878991748,2.37465839057641,2.37465839057641,39795.1976482232,0.0,1.0
1997-01-30,14.0,14.13,13.88,14.0,11239,2.37465839057641,2.39670878991748,2.35430417580004,2.37465839057641,66260.4779805009,0.0,1.0
1997-01-31,14.13,14.25,14.0,14.0,6160,2.39670878991748,2.41706300469385,2.37465839057641,2.37465839057641,36316.8025945267,0.0,1.0
1997-02-03,14.13,14.13,14.13,14.13,1311,2.39670878991748,2.39670878991748,2.39670878991748,2.39670878991748,7729.11172101046,0.0,1.0
1997-02-04,14.25,14.25,14.0,14.0,9077,2.41706300469385,2.41706300469385,2.37465839057641,2.37465839057641,53514.2235633958,0.0,1.0
1997-02-05,14.5,14.75,14.38,14.38,92897,2.45946761881128,2.50187223292872,2.43911340403491,2.43911340403491,547682.144581778,0.0,1.0
1997-02-06,14.63,14.63,14.38,14.38,47350,2.50526460205811,2.50526460205811,2.46245420215965,2.46245420215965,276509.914134783,0.14,1.0
1997-02-07,14.5,14.63,14.5,14.63,113115,2.48300319411091,2.50526460205811,2.48300319411091,2.50526460205811,660557.950102555,0.0,1.0
1997-02-10,14.63,14.63,14.38,14.38,4915,2.50526460205811,2.50526460205811,2.46245420215965,2.46245420215965,28702.1378663666,0.0,1.0
1997-02-11,14.88,14.88,14.63,14.75,12517,2.54807500195658,2.54807500195658,2.50526460205811,2.52581359400938,73095.556393349,0.0,1.0
1997-02-12,14.88,14.88,14.75,14.88,18416,2.54807500195658,2.54807500195658,2.52581359400938,2.54807500195658,107543.961535505,0.0,1.0
1997-02-13,15.63,15.75,14.88,14.88,19169,2.67650620165197,2.69705519360323,2.54807500195658,2.54807500195658,111941.257530088,0.0,1.0
1997-02-14,15.38,15.5,15.38,15.5,7406,2.63369580175351,2.65424479370477,2.63369580175351,2.65424479370477,43248.8368338373,0.0,1.0
1997-02-18,15.38,15.38,15.38,15.38,15958,2.63369580175351,2.63369580175351,2.63369580175351,2.63369580175351,93189.9727510635,0.0,1.0
1997-02-19,15.38,15.5,15.38,15.38,4129,2.63369580175351,2.65424479370477,2.63369580175351,2.63369580175351,24112.1316887543,0.0,1.0
1997-02-20,15.25,15.38,15.25,15.25,6750,2.61143439380631,2.63369580175351,2.61143439380631,2.61143439380631,39417.9919833111,0.0,1.0
1997-02-21,15.25,15.38,15.25,15.25,10846,2.61143439380631,2.63369580175351,2.61143439380631,2.61143439380631,63337.4134890359,0.0,1.0
1997-02-24,15.5,15.63,15.25,15.25,7766,2.65424479370477,2.67650620165197,2.61143439380631,2.61143439380631,45351.129739614,0.0,1.0
1997-02-25,15.63,15.63,15.5,15.5,11895,2.67650620165197,2.67650620165197,2.65424479370477,2.65424479370477,69463.2614283684,0.0,1.0
1997-02-26,15.75,15.75,15.63,15.63,3310,2.69705519360323,2.69705519360323,2.67650620165197,2.67650620165197,19329.4153281126,0.0,1.0
1997-02-27,15.75,15.75,15.5,15.5,9339,2.69705519360323,2.69705519360323,2.65424479370477,2.65424479370477,54536.9817973546,0.0,1.0
1997-02-28,15.63,15.88,15.63,15.75,11338,2.67650620165197,2.71931660155043,2.67650620165197,2.69705519360323,66210.5471269307,0.0,1.0
1997-03-03,15.75,15.88,15.63,15.63,4817,2.69705519360323,2.71931660155043,2.67650620165197,2.67650620165197,28129.8470197941,0.0,1.0
1997-03-04,15.63,15.75,15.63,15.75,3670,2.67650620165197,2.69705519360323,2.67650620165197,2.69705519360323,21431.7082338892,0.0,1.0
1997-03-05,16.25,16.25,15.63,15.88,29262,2.78267599340016,2.78267599340016,2.67650620165197,2.71931660155043,170881.375024541,0.0,1.0
1997-03-06,16.25,16.38,16.13,16.25,16417,2.78267599340016,2.80493740134736,2.7621270014489,2.78267599340016,95870.3962059288,0.0,1.0
1997-03-07,16.25,16.38,16.25,16.25,11567,2.78267599340016,2.80493740134736,2.78267599340016,2.78267599340016,67547.8390031053,0.0,1.0
1997-03-10,16.5,16.5,16.25,16.5,13140,2.82548639329863,2.82548639329863,2.78267599340016,2.82548639329863,76733.6910608456,0.0,1.0
1997-03-11,16.38,16.63,16.38,16.5,4751,2.80493740134736,2.84774780124583,2.80493740134736,2.82548639329863,27744.426653735,0.0,1.0
1997-03-12,16.25,16.5,16.25,16.38,12157,2.78267599340016,2.82548639329863,2.78267599340016,2.80493740134736,70993.2634875725,0.0,1.0
1997-03-13,16.25,16.63,16.25,16.25,3310,2.78267599340016,2.84774780124583,2.78267599340016,2.78267599340016,19329.4153281126,0.0,1.0
1997-03-14,16.25,16.25,16.25,16.25,7635,2.78267599340016,2.78267599340016,2.78267599340016,2.78267599340016,44586.128710012,0.0,1.0
1997-03-17,16.25,16.25,16.13,16.25,7700,2.78267599340016,2.78267599340016,2.7621270014489,2.78267599340016,44965.709373555,0.0,1.0
1997-03-18,16.38,16.38,16.25,16.25,10715,2.80493740134736,2.80493740134736,2.78267599340016,2.78267599340016,62572.412459434,0.0,1.0
1997-03-19,16.25,16.38,16.25,16.25,6160,2.78267599340016,2.80493740134736,2.78267599340016,2.78267599340016,35972.567498844,0.0,1.0
1997-03-20,16.38,16.38,16.25,16.25,6423,2.80493740134736,2.80493740134736,2.78267599340016,2.78267599340016,37508.4092605641,0.0,1.0
1997-03-21,16.25,16.38,16.25,16.25,10322,2.78267599340016,2.80493740134736,2.78267599340016,2.78267599340016,60277.4093706279,0.0,1.0
1997-03-24,16.25,16.25,16.13,16.25,20316,2.78267599340016,2.78267599340016,2.7621270014489,2.78267599340016,118639.396315993,0.0,1.0
1997-03-25,16.5,16.5,16.25,16.25,6881,2.82548639329863,2.82548639329863,2.78267599340016,2.78267599340016,40182.9930129131,0.0,1.0
1997-03-26,16.38,16.38,16.25,16.38,11141,2.80493740134736,2.80493740134736,2.78267599340016,2.80493740134736,65060.1257312696,0.0,1.0
1997-03-27,16.13,16.63,16.13,16.63,7209,2.7621270014489,2.84774780124583,2.7621270014489,2.84774780124583,42098.4154381763,0.0,1.0
1997-03-31,16.0,16.0,16.0,16.0,4325,2.7398655935017,2.7398655935017,2.7398655935017,2.7398655935017,25256.7133818994,0.0,1.0
1997-04-01,16.75,16.75,16.0,16.25,20972,2.86829679319709,2.86829679319709,2.7398655935017,2.78267599340016,122470.241166519,0.0,1.0
1997-04-02,17.0,17.13,16.63,16.75,17400,2.91110719309555,2.93336860104275,2.84774780124583,2.86829679319709,101610.823779202,0.0,1.0
1997-04-03,16.63,16.88,16.5,16.75,15761,2.84774780124583,2.89055820114429,2.82548639329863,2.86829679319709,92039.5513554024,0.0,1.0
1997-04-04,16.5,16.63,16.38,16.5,5505,2.82548639329863,2.84774780124583,2.80493740134736,2.82548639329863,32147.5623508337,0.0,1.0
1997-04-07,16.5,16.63,16.5,16.5,6980,2.82548639329863,2.84774780124583,2.82548639329863,2.82548639329863,40761.1235620017,0.0,1.0
1997-04-08,16.38,16.75,16.38,16.38,20087,2.80493740134736,2.86829679319709,2.80493740134736,2.80493740134736,117302.104439818,0.0,1.0
1997-04-09,17.63,17.88,16.38,16.5,21725,3.01898940083968,3.06179980073815,2.80493740134736,2.82548639329863,126867.537161102,0.0,1.0
1997-04-10,17.88,18.75,17.25,17.25,13140,3.06179980073815,3.2107799923848,2.95391759299402,2.95391759299402,76733.6910608457,0.0,1.0
1997-04-11,17.5,17.88,17.38,17.63,3178,2.99672799289248,3.06179980073815,2.97617900094122,3.01898940083968,18558.5745959945,0.0,1.0
1997-04-14,17.25,17.5,17.0,17.13,7700,2.95391759299402,2.99672799289248,2.91110719309555,2.93336860104275,44965.7093735549,0.0,1.0
1997-04-15,16.25,17.25,16.25,17.0,13697,2.78267599340016,2.95391759299402,2.78267599340016,2.91110719309555,79986.4053622835,0.0,1.0
1997-04-16,16.75,16.75,16.5,16.5,4325,2.86829679319709,2.86829679319709,2.82548639329863,2.82548639329863,25256.7133818994,0.0,1.0
1997-04-17,16.75,16.75,16.63,16.63,98,2.86829679319709,2.86829679319709,2.84774780124583,2.84774780124583,572.290846572518,0.0,1.0
1997-04-18,16.38,16.5,16.25,16.25,17924,2.80493740134736,2.82548639329863,2.78267599340016,2.78267599340016,104670.82789761,0.0,1.0
1997-04-21,15.88,16.75,15.88,16.5,21529,2.71931660155043,2.86829679319709,2.71931660155043,2.82548639329863,125722.955467957,0.0,1.0
1997-04-22,16.25,16.25,16.0,16.0,2032,2.78267599340016,2.78267599340016,2.7398655935017,2.7398655935017,11866.2755126057,0.0,1.0
1997-04-23,15.25,16.5,14.88,16.5,12157,2.61143439380631,2.82548639329863,2.54807500195658,2.82548639329863,70993.2634875723,0.0,1.0
1997-04-24,16.38,16.5,15.38,15.5,5177,2.80493740134736,2.82548639329863,2.63369580175351,2.65424479370477,30232.1399255707,0.0,1.0
1997-04-25,16.0,16.25,15.75,16.25,6160,2.7398655935017,2.78267599340016,2.69705519360323,2.78267599340016,35972.5674988439,0.0,1.0
1997-04-28,16.13,16.63,16.13,16.38,12550,2.7621270014489,2.84774780124583,2.7621270014489,2.80493740134736,73288.2665763785,0.0,1.0
1997-04-29,16.38,16.38,16.25,16.25,721,2.80493740134736,2.80493740134736,2.78267599340016,2.78267599340016,4210.42551406924,0.0,1.0
1997-04-30,16.63,16.88,16.5,16.5,7143,2.84774780124583,2.89055820114429,2.82548639329863,2.82548639329863,41712.9950721172,0.0,1.0
1997-05-01,17.0,17.0,16.88,16.88,4915,2.91110719309555,2.91110719309555,2.89055820114429,2.89055820114429,28702.1378663666,0.0,1.0
1997-05-02,17.38,17.38,16.88,16.88,14156,2.97617900094122,2.97617900094122,2.89055820114429,2.89055820114429,82666.8288171485,0.0,1.0
1997-05-05,17.0,17.5,17.0,17.25,6554,2.91110719309555,2.99672799289248,2.91110719309555,2.95391759299402,38273.4102901662,0.0,1.0
1997-05-06,16.75,17.25,16.75,16.88,6455,2.86829679319709,2.95391759299402,2.86829679319709,2.89055820114429,37695.2797410776,0.0,1.0
1997-05-07,16.94,16.94,16.75,16.75,11993,2.92480652106306,2.92480652106306,2.89200172537227,2.89200172537227,69461.490371048,0.14,1.0
1997-05-08,17.0,17.25,17.0,17.0,5603,2.93516593022857,2.97833013508488,2.93516593022857,2.93516593022857,32451.6576793948,0.0,1.0
1997-05-09,17.25,17.25,17.13,17.25,6160,2.97833013508488,2.97833013508488,2.95761131675385,2.97833013508488,35677.7103881977,0.0,1.0
1997-05-12,17.5,17.63,17.5,17.5,2523,3.02149433994118,3.04393972646646,3.02149433994118,3.02149433994118,14612.8024852959,0.0,1.0
1997-05-13,17.38,17.63,17.38,17.5,4948,3.00077552161015,3.04393972646646,3.00077552161015,3.02149433994118,28658.0050325978,0.0,1.0
1997-05-14,17.63,17.75,17.38,17.38,9929,3.04393972646646,3.06465854479748,3.00077552161015,3.00077552161015,57507.1406565608,0.0,1.0
1997-05-15,17.25,17.5,17.25,17.5,5931,2.97833013508488,3.02149433994118,2.97833013508488,3.02149433994118,34351.3799208442,0.0,1.0
1997-05-16,17.31,17.38,17.13,17.13,4588,2.98868954425039,3.00077552161015,2.95761131675385,2.95761131675385,26572.9440358849,0.0,1.0
1997-05-19,17.31,17.31,17.31,17.31,1638,2.98868954425039,2.98868954425039,2.98868954425039,2.98868954425039,9487.02753504348,0.0,1.0
1997-05-20,17.38,17.38,17.13,17.31,3801,3.00077552161015,3.00077552161015,2.95761131675385,2.98868954425039,22014.7690236266,0.0,1.0
1997-05-21,17.56,17.69,17.5,17.5,2032,3.03185374910669,3.05429913563197,3.02149433994118,3.02149433994118,11769.0109592237,0.0,1.0
1997-05-22,17.88,18.19,17.63,17.63,6390,3.08710393132276,3.14062754534457,3.04393972646646,3.04393972646646,37009.8326916531,0.0,1.0
1997-05-23,17.75,18.0,17.75,17.88,7766,3.06465854479748,3.10782274965378,3.06465854479748,3.08710393132276,44979.3991679779,0.0,1.0
1997-05-27,17.88,18.13,17.5,17.88,14975,3.08710393132276,3.13026813617906,3.02149433994118,3.08710393132276,86732.7456271527,0.0,1.0
1997-05-28,17.81,18.38,17.81,17.88,9273,3.07501795396299,3.17343234103536,3.07501795396299,3.08710393132276,53707.696173662,0.0,1.0
1997-05-29,17.75,17.75,17.69,17.69,590,3.06465854479748,3.06465854479748,3.05429913563197,3.05429913563197,3417.18330016829,0.0,1.0
1997-05-30,17.75,17.75,17.38,17.5,15761,3.06465854479748,3.06465854479748,3.00077552161015,3.02149433994118,91285.1288033092,0.0,1.0
1997-06-02,17.63,17.88,17.63,17.75,4588,3.04393972646646,3.08710393132276,3.04393972646646,3.06465854479748,26572.9440358849,0.0,1.0
1997-06-03,17.75,17.88,17.75,17.88,2064,3.06465854479748,3.08710393132276,3.06465854479748,3.08710393132276,11954.349714487,0.0,1.0
1997-06-04,17.5,17.63,17.25,17.5,4489,3.02149433994118,3.04393972646646,2.97833013508488,3.02149433994118,25999.5522617889,0.0,1.0
1997-06-05,17.38,17.5,17.25,17.38,17924,3.00077552161015,3.02149433994118,2.97833013508488,3.00077552161015,103812.870291892,0.0,1.0
1997-06-06,17.25,17.25,16.88,17.25,6455,2.97833013508488,2.97833013508488,2.91444711189755,2.97833013508488,37386.3020382818,0.0,1.0
1997-06-09,17.25,17.25,17.0,17.19,12943,2.97833013508488,2.97833013508488,2.93516593022857,2.96797072591936,74963.734667929,0.0,1.0
1997-06-10,17.75,17.88,17.38,17.5,30999,3.06465854479748,3.08710393132276,3.00077552161015,3.02149433994118,179541.127325283,0.0,1.0
1997-06-11,18.0,18.25,18.0,18.0,13795,3.10782274965378,3.15098695451009,3.10782274965378,3.10782274965378,79898.3790268163,0.0,1.0
1997-06-12,17.88,18.38,17.88,18.13,11305,3.08710393132276,3.17343234103536,3.08710393132276,3.13026813617906,65476.7071328856,0.0,1.0
1997-06-13,18.0,18.25,17.88,18.0,8028,3.10782274965378,3.15098695451009,3.08710393132276,3.10782274965378,46496.8602266967,0.0,1.0
1997-06-16,17.88,18.0,17.88,18.0,9077,3.08710393132276,3.10782274965378,3.08710393132276,3.10782274965378,52572.4962976738,0.0,1.0
1997-06-17,18.75,18.88,17.88,17.88,20742,3.23731536422269,3.25976075074797,3.08710393132276,3.08710393132276,120134.264427272,0.0,1.0
1997-06-18,18.5,18.75,18.0,18.75,15761,3.19415115936639,3.23731536422269,3.10782274965378,3.23731536422269,91285.1288033091,0.0,1.0
1997-06-19,18.5,18.5,18.13,18.38,4424,3.19415115936639,3.19415115936639,3.13026813617906,3.17343234103536,25623.0829151602,0.0,1.0
1997-06-20,18.38,18.38,18.13,18.38,2359,3.17343234103536,3.17343234103536,3.13026813617906,3.17343234103536,13662.9413645712,0.0,1.0
1997-06-23,18.25,18.25,18.19,18.25,590,3.15098695451009,3.15098695451009,3.14062754534457,3.15098695451009,3417.18330016828,0.0,1.0
1997-06-24,18.25,18.25,18.13,18.25,2032,3.15098695451009,3.15098695451009,3.13026813617906,3.15098695451009,11769.0109592236,0.0,1.0
1997-06-25,18.25,18.38,18.25,18.25,3604,3.15098695451009,3.17343234103536,3.15098695451009,3.15098695451009,20873.7773115364,0.0,1.0
1997-06-26,18.13,18.25,18.0,18.25,3539,3.13026813617906,3.15098695451009,3.10782274965378,3.15098695451009,20497.3079649078,0.0,1.0
1997-06-27,18.25,18.25,18.0,18.25,3178,3.15098695451009,3.15098695451009,3.10782274965378,3.15098695451009,18406.4551320929,0.0,1.0
1997-06-30,18.0,18.25,18.0,18.25,1245,3.10782274965378,3.15098695451009,3.10782274965378,3.15098695451009,7210.83594696529,0.0,1.0
1997-07-01,17.94,18.25,17.75,18.13,8421,3.09746334048827,3.15098695451009,3.06465854479748,3.13026813617906,48773.0518147749,0.0,1.0
1997-07-02,18.0,18.0,18.0,18.0,66,3.10782274965378,3.10782274965378,3.10782274965378,3.10782274965378,382.26118273069,0.0,1.0
1997-07-03,18.13,18.13,18.0,18.0,2884,3.13026813617906,3.13026813617906,3.10782274965378,3.10782274965378,16703.6553181108,0.0,1.0
1997-07-07,18.13,18.13,17.88,18.0,3670,3.13026813617906,3.13026813617906,3.08710393132276,3.10782274965378,21256.0384942672,0.0,1.0
1997-07-08,17.75,18.0,17.75,18.0,25592,3.06465854479748,3.10782274965378,3.06465854479748,3.10782274965378,148224.669521876,0.0,1.0
1997-07-09,17.88,17.88,17.75,17.75,819,3.08710393132276,3.08710393132276,3.06465854479748,3.06465854479748,4743.51376752174,0.0,1.0
1997-07-10,17.63,17.88,17.63,17.75,24084,3.04393972646646,3.08710393132276,3.04393972646646,3.06465854479748,139490.58068009,0.0,1.0
1997-07-11,17.63,17.75,17.38,17.75,1311,3.04393972646646,3.06465854479748,3.00077552161015,3.06465854479748,7593.09712969597,0.0,1.0
1997-07-14,17.88,17.88,17.88,17.88,1901,3.08710393132276,3.08710393132276,3.08710393132276,3.08710393132276,11010.2804298643,0.0,1.0
1997-07-15,18.25,18.25,18.25,18.25,18907,3.15098695451009,3.15098695451009,3.15098695451009,3.15098695451009,109506.245180139,0.0,1.0
1997-07-16,18.38,18.5,18.0,18.25,5997,3.17343234103536,3.19415115936639,3.10782274965378,3.15098695451009,34733.641103575,0.0,1.0
1997-07-17,18.25,18.5,18.25,18.25,8192,3.15098695451009,3.19415115936639,3.15098695451009,3.15098695451009,47446.7213474213,0.0,1.0
1997-07-18,18.25,18.25,18.25,18.25,4751,3.15098695451009,3.15098695451009,3.15098695451009,3.15098695451009,27517.0133205077,0.0,1.0
1997-07-21,18.25,18.25,18.25,18.25,1343,3.15098695451009,3.15098695451009,3.15098695451009,3.15098695451009,7778.43588495933,0.0,1.0
1997-07-22,18.75,18.75,18.38,18.5,4588,3.23731536422269,3.23731536422269,3.17343234103536,3.19415115936639,26572.9440358849,0.0,1.0
1997-07-23,18.5,18.75,18.38,18.5,3178,3.19415115936639,3.23731536422269,3.17343234103536,3.19415115936639,18406.4551320929,0.0,1.0
1997-07-24,18.25,18.5,18.25,18.5,1311,3.15098695451009,3.19415115936639,3.15098695451009,3.19415115936639,7593.09712969597,0.0,1.0
1997-07-25,18.5,18.5,18.25,18.5,1016,3.19415115936639,3.19415115936639,3.15098695451009,3.19415115936639,5884.50547961183,0.0,1.0
1997-07-28,18.63,18.63,18.63,18.63,3310,3.21659654589167,3.21659654589167,3.21659654589167,3.21659654589167,19170.9774975543,0.0,1.0
1997-07-29,18.88,18.88,18.38,18.63,1638,3.25976075074797,3.25976075074797,3.17343234103536,3.21659654589167,9487.02753504348,0.0,1.0
1997-07-30,19.25,19.25,18.63,18.63,1638,3.3236437739353,3.3236437739353,3.21659654589167,3.21659654589167,9487.02753504347,0.0,1.0
1997-07-31,19.5,19.5,19.13,19.13,5734,3.3668079787916,3.3668079787916,3.30292495560427,3.30292495560427,33210.3882087542,0.0,1.0
1997-08-01,19.5,19.63,19.38,19.5,4751,3.3668079787916,3.38925336531688,3.34608916046057,3.3668079787916,27517.0133205077,0.0,1.0
1997-08-04,19.75,19.75,19.5,19.63,2064,3.4099721836479,3.4099721836479,3.3668079787916,3.38925336531688,11954.349714487,0.0,1.0
1997-08-05,19.44,19.5,19.25,19.38,3932,3.35644856962609,3.3668079787916,3.3236437739353,3.34608916046057,22773.4995529859,0.0,1.0
1997-08-06,19.19,19.5,19.19,19.38,9732,3.33745631948931,3.39137041323823,3.33745631948931,3.37050044146446,55957.9098936573,0.14,1.0
1997-08-07,19.0,19.13,19.0,19.0,19169,3.30441219751417,3.32702133360243,3.30441219751417,3.30441219751417,110219.602831023,0.0,1.0
1997-08-08,19.06,19.13,19.06,19.13,1737,3.31484718340106,3.32702133360243,3.31484718340106,3.32702133360243,9987.55543416385,0.0,1.0
1997-08-11,19.25,19.25,19.0,19.25,2884,3.3478913053762,3.3478913053762,3.30441219751417,3.3478913053762,16582.6769557447,0.0,1.0
1997-08-12,19.25,19.25,19.25,19.25,0,3.3478913053762,3.3478913053762,3.3478913053762,3.3478913053762,0,0.0,1.0
1997-08-13,19.06,19.5,19.06,19.06,3310,3.31484718340106,3.39137041323823,3.31484718340106,3.31484718340106,19032.1292383894,0.0,1.0
1997-08-14,19.0,19.13,19.0,19.0,2327,3.30441219751417,3.32702133360243,3.30441219751417,3.30441219751417,13379.9893467469,0.0,1.0
1997-08-15,18.88,19.0,18.75,18.88,2556,3.2835422257404,3.30441219751417,3.26093308965214,3.2835422257404,14696.713695868,0.0,1.0
1997-08-18,18.63,18.88,18.63,18.88,1638,3.24006311787837,3.2835422257404,3.24006311787837,3.2835422257404,9418.3165234084,0.0,1.0
1997-08-19,18.75,18.75,18.5,18.63,492,3.26093308965214,3.26093308965214,3.21745398179012,3.24006311787837,2828.94488981498,0.0,1.0
1997-08-20,18.63,18.63,18.63,18.63,492,3.24006311787837,3.24006311787837,3.24006311787837,3.24006311787837,2828.94488981498,0.0,1.0
1997-08-21,18.63,18.63,18.63,18.63,66,3.24006311787837,3.24006311787837,3.24006311787837,3.24006311787837,379.492607170302,0.0,1.0
1997-08-22,18.75,18.75,18.5,18.5,590,3.26093308965214,3.26093308965214,3.21745398179012,3.21745398179012,3392.43391258301,0.0,1.0
1997-08-25,19.0,19.13,18.88,18.88,590,3.30441219751417,3.32702133360243,3.2835422257404,3.2835422257404,3392.433912583,0.0,1.0
1997-08-26,19.25,19.25,19.13,19.13,721,3.3478913053762,3.3478913053762,3.32702133360243,3.32702133360243,4145.66923893618,0.0,1.0
1997-08-27,19.31,19.31,19.0,19.13,2359,3.35832629126309,3.35832629126309,3.30441219751417,3.32702133360243,13563.9857623446,0.0,1.0
1997-08-28,19.31,19.31,19.31,19.31,0,3.35832629126309,3.35832629126309,3.35832629126309,3.35832629126309,0,0.0,1.0
1997-08-29,19.31,19.38,19.13,19.31,5145,3.35832629126309,3.37050044146446,3.32702133360243,3.35832629126309,29583.1736953212,0.0,1.0
1997-09-02,18.63,19.19,18.5,19.0,11895,3.24006311787837,3.33745631948931,3.21745398179012,3.30441219751417,68394.9176104658,0.0,1.0
1997-09-03,18.25,18.63,18.25,18.38,7209,3.17397487392809,3.24006311787837,3.17397487392809,3.19658401001634,41450.9425013743,0.0,1.0
1997-09-04,18.0,18.13,17.5,18.0,27623,3.13049576606606,3.15310490215431,3.043537550342,3.13049576606606,158829.155876746,0.0,1.0
1997-09-05,18.38,18.38,18.06,18.13,1671,3.19658401001634,3.19658401001634,3.14093075195294,3.15310490215431,9608.06282699356,0.0,1.0
1997-09-08,18.25,18.5,18.25,18.25,3146,3.17397487392809,3.21745398179012,3.17397487392809,3.17397487392809,18089.147608451,0.0,1.0
1997-09-09,18.19,18.19,18.0,18.13,3146,3.1635398880412,3.1635398880412,3.13049576606606,3.15310490215431,18089.1476084511,0.0,1.0
1997-09-10,19.13,19.13,18.13,18.5,9535,3.32702133360243,3.32702133360243,3.15310490215431,3.21745398179012,54825.1819601337,0.0,1.0
1997-09-11,19.38,19.38,19.25,19.25,2884,3.37050044146446,3.37050044146446,3.3478913053762,3.3478913053762,16582.6769557447,0.0,1.0
1997-09-12,19.0,19.25,19.0,19.0,3342,3.30441219751417,3.3478913053762,3.30441219751417,3.30441219751417,19216.1256539871,0.0,1.0
1997-09-15,19.0,19.0,18.88,19.0,2523,3.30441219751417,3.30441219751417,3.2835422257404,3.30441219751417,14506.9673922829,0.0,1.0
1997-09-16,19.0,19.0,19.0,19.0,1343,3.30441219751417,3.30441219751417,3.30441219751417,3.30441219751417,7722.09956711691,0.0,1.0
1997-09-17,19.06,19.13,19.06,19.06,2032,3.31484718340106,3.32702133360243,3.31484718340106,3.31484718340106,11683.7723904554,0.0,1.0
1997-09-18,19.31,19.38,19.06,19.06,3146,3.35832629126309,3.37050044146446,3.31484718340106,3.31484718340106,18089.147608451,0.0,1.0
1997-09-19,19.0,19.25,19.0,19.13,11993,3.30441219751417,3.3478913053762,3.30441219751417,3.32702133360243,68958.4066332339,0.0,1.0
1997-09-22,19.25,19.38,19.25,19.25,2523,3.3478913053762,3.37050044146446,3.3478913053762,3.3478913053762,14506.9673922829,0.0,1.0
1997-09-23,19.25,19.25,19.25,19.25,492,3.3478913053762,3.3478913053762,3.3478913053762,3.3478913053762,2828.94488981498,0.0,1.0
1997-09-24,19.25,19.25,19.25,19.25,1245,3.3478913053762,3.3478913053762,3.3478913053762,3.3478913053762,7158.61054434888,0.0,1.0
1997-09-25,19.5,19.63,19.5,19.5,7700,3.39137041323823,3.41397954932648,3.39137041323823,3.39137041323823,44274.1375032019,0.0,1.0
1997-09-26,19.38,19.38,19.25,19.25,2556,3.37050044146446,3.37050044146446,3.3478913053762,3.3478913053762,14696.713695868,0.0,1.0
1997-09-29,19.63,19.63,19.25,19.38,2359,3.41397954932648,3.41397954932648,3.3478913053762,3.37050044146446,13563.9857623446,0.0,1.0
1997-09-30,19.88,19.88,19.5,19.63,3965,3.45745865718851,3.45745865718851,3.39137041323823,3.41397954932648,22798.3058701553,0.0,1.0
1997-10-01,20.63,20.75,19.94,19.94,16089,3.5878959807746,3.60876595254837,3.4678936430754,3.4678936430754,92509.9478297422,0.0,1.0
1997-10-02,20.69,21.25,20.63,20.69,9601,3.59833096666149,3.69572416827243,3.5878959807746,3.59833096666149,55204.674567304,0.0,1.0
1997-10-03,22.0,22.0,20.5,20.69,8913,3.82616149185852,3.82616149185852,3.56528684468634,3.59833096666149,51248.751631953,0.0,1.0
1997-10-06,22.0,22.25,21.63,22.0,23167,3.82616149185852,3.86964059972054,3.76181241222271,3.82616149185852,133207.655004763,0.0,1.0
1997-10-07,21.75,22.0,21.75,21.88,1540,3.78268238399649,3.82616149185852,3.78268238399649,3.80529152008474,8854.82750064037,0.0,1.0
1997-10-08,21.63,21.63,21.5,21.63,885,3.76181241222271,3.76181241222271,3.73920327613446,3.76181241222271,5088.65086887451,0.0,1.0
1997-10-09,21.63,21.63,21.38,21.63,2064,3.76181241222271,3.76181241222271,3.71833330436068,3.76181241222271,11867.7688060531,0.0,1.0
1997-10-10,21.81,21.81,21.38,21.63,3604,3.79311736988337,3.79311736988337,3.71833330436068,3.76181241222271,20722.5963066935,0.0,1.0
1997-10-13,21.88,21.88,21.56,21.56,3801,3.80529152008474,3.80529152008474,3.74963826202135,3.74963826202135,21855.3242402169,0.0,1.0
1997-10-14,21.0,22.0,20.88,22.0,10879,3.6522450604104,3.82616149185852,3.63137508863663,3.82616149185852,62553.0314152381,0.0,1.0
1997-10-15,20.5,20.63,20.38,20.5,11796,3.56528684468634,3.5878959807746,3.54441687291257,3.56528684468634,67825.6786997104,0.0,1.0
1997-10-16,20.13,20.38,20.0,20.25,12124,3.50093776505054,3.54441687291257,3.47832862896229,3.52180773682432,69711.641959587,0.0,1.0
1997-10-17,19.75,20.0,19.63,19.88,5997,3.43484952110026,3.47832862896229,3.41397954932648,3.45745865718851,34482.0782606106,0.0,1.0
1997-10-20,19.63,19.63,19.63,19.63,1016,3.41397954932648,3.41397954932648,3.41397954932648,3.41397954932648,5841.88619522769,0.0,1.0
1997-10-21,19.63,19.63,19.13,19.13,6881,3.41397954932648,3.41397954932648,3.32702133360243,3.32702133360243,39564.9792414977,0.0,1.0
1997-10-22,19.38,19.5,19.38,19.5,1016,3.37050044146446,3.39137041323823,3.37050044146446,3.39137041323823,5841.88619522767,0.0,1.0
1997-10-23,19.38,19.38,19.0,19.25,1671,3.37050044146446,3.37050044146446,3.30441219751417,3.3478913053762,9608.06282699354,0.0,1.0
1997-10-24,19.25,19.25,19.0,19.25,14811,3.3478913053762,3.3478913053762,3.30441219751417,3.3478913053762,85161.5909818082,0.0,1.0
1997-10-27,18.88,19.25,18.88,19.25,19694,3.2835422257404,3.3478913053762,3.2835422257404,3.3478913053762,113238.294024423,0.0,1.0
1997-10-28,18.63,18.75,18.25,18.75,8782,3.24006311787837,3.26093308965214,3.17397487392809,3.26093308965214,50495.5163055999,0.0,1.0
1997-10-29,18.69,18.88,18.5,18.63,5177,3.25049810376526,3.2835422257404,3.21745398179012,3.24006311787837,29767.170110919,0.0,1.0
1997-10-30,18.69,18.88,18.69,18.75,2359,3.25049810376526,3.2835422257404,3.25049810376526,3.26093308965214,13563.9857623446,0.0,1.0
1997-10-31,18.88,19.0,18.88,18.88,1671,3.2835422257404,3.30441219751417,3.2835422257404,3.2835422257404,9608.06282699355,0.0,1.0
1997-11-03,19.0,19.13,19.0,19.0,4162,3.30441219751417,3.32702133360243,3.30441219751417,3.30441219751417,23931.0338036788,0.0,1.0
1997-11-04,18.94,19.06,18.94,19.06,1540,3.29397721162729,3.31484718340106,3.29397721162729,3.31484718340106,8854.82750064037,0.0,1.0
1997-11-05,18.94,18.94,18.81,18.94,4162,3.29397721162729,3.29397721162729,3.27136807553903,3.29397721162729,23931.0338036787,0.0,1.0
1997-11-06,18.75,18.88,18.75,18.88,2359,3.28528139005488,3.30805934102593,3.28528139005488,3.30805934102593,13463.4586047624,0.14,1.0
1997-11-07,17.81,18.56,17.81,18.56,3801,3.12057928303346,3.25199053863566,3.12057928303346,3.25199053863566,21693.3472474361,0.0,1.0
1997-11-10,18.13,18.13,18.0,18.0,1245,3.17664808542373,3.17664808542373,3.15387013445268,3.15387013445268,7105.55572824465,0.0,1.0
1997-11-11,18.25,18.25,18.25,18.25,393,3.19767388632008,3.19767388632008,3.19767388632008,3.19767388632008,2242.95855518084,0.0,1.0
1997-11-12,18.38,18.38,18.38,18.38,492,3.22045183729113,3.22045183729113,3.22045183729113,3.22045183729113,2807.97864923403,0.0,1.0
1997-11-13,18.38,18.38,18.38,18.38,0,3.22045183729113,3.22045183729113,3.22045183729113,3.22045183729113,0,0.0,1.0
1997-11-14,18.5,18.5,18.25,18.25,1540,3.24147763818748,3.24147763818748,3.19767388632008,3.19767388632008,8789.20146304961,0.0,1.0
1997-11-17,18.88,18.88,18.75,18.75,3539,3.30805934102593,3.30805934102593,3.28528139005488,3.28528139005488,20198.0415439822,0.0,1.0
1997-11-18,18.88,18.88,18.88,18.88,0,3.30805934102593,3.30805934102593,3.30805934102593,3.30805934102593,0,0.0,1.0
1997-11-19,19.0,19.13,19.0,19.13,8585,3.32908514192228,3.35186309289333,3.32908514192228,3.35186309289333,48996.9445196629,0.0,1.0
1997-11-20,18.88,18.88,18.75,18.75,6881,3.30805934102593,3.30805934102593,3.28528139005488,3.28528139005488,39271.7501735353,0.0,1.0
1997-11-21,18.75,18.75,18.63,18.75,3801,3.28528139005488,3.28528139005488,3.26425558915853,3.28528139005488,21693.3472474361,0.0,1.0
1997-11-24,18.63,18.75,18.63,18.75,5505,3.26425558915853,3.28528139005488,3.26425558915853,3.28528139005488,31418.5415935637,0.0,1.0
1997-11-25,18.5,18.88,18.5,18.63,7209,3.24147763818748,3.30805934102593,3.24147763818748,3.26425558915853,41143.7359396913,0.0,1.0
1997-11-26,18.75,18.75,18.75,18.75,328,3.28528139005488,3.28528139005488,3.28528139005488,3.28528139005488,1871.98576615602,0.0,1.0
1997-11-28,18.75,18.75,18.75,18.75,33,3.28528139005488,3.28528139005488,3.28528139005488,3.28528139005488,188.340031351063,0.0,1.0
1997-12-01,18.75,18.75,18.75,18.75,0,3.28528139005488,3.28528139005488,3.28528139005488,3.28528139005488,0,0.0,1.0
1997-12-02,18.88,18.88,18.88,18.88,3932,3.30805934102593,3.30805934102593,3.30805934102593,3.30805934102593,22441.000099163,0.0,1.0
1997-12-03,18.94,18.94,18.94,18.94,66,3.3185722414741,3.3185722414741,3.3185722414741,3.3185722414741,376.680062702126,0.0,1.0
1997-12-04,18.94,18.94,18.94,18.94,0,3.3185722414741,3.3185722414741,3.3185722414741,3.3185722414741,0,0.0,1.0
1997-12-05,19.0,19.0,18.88,18.88,13697,3.32908514192228,3.32908514192228,3.30805934102593,3.30805934102593,78172.5275580457,0.0,1.0
1997-12-08,18.75,18.88,18.75,18.88,1671,3.28528139005488,3.30805934102593,3.28528139005488,3.30805934102593,9536.85431477655,0.0,1.0
1997-12-09,18.88,18.88,18.88,18.88,66,3.30805934102593,3.30805934102593,3.30805934102593,3.30805934102593,376.680062702126,0.0,1.0
1997-12-10,19.13,19.13,18.88,19.0,13926,3.35186309289333,3.35186309289333,3.30805934102593,3.32908514192228,79479.4932301485,0.0,1.0
1997-12-11,19.0,19.13,19.0,19.13,1016,3.32908514192228,3.35186309289333,3.32908514192228,3.35186309289333,5798.59005614182,0.0,1.0
1997-12-12,19.0,19.0,19.0,19.0,2851,3.32908514192228,3.32908514192228,3.32908514192228,3.32908514192228,16271.4372539964,0.0,1.0
1997-12-15,19.38,19.38,19.0,19.0,4915,3.39566684476072,3.39566684476072,3.32908514192228,3.32908514192228,28051.2501239538,0.0,1.0
1997-12-16,19.38,19.5,19.38,19.5,4424,3.39566684476072,3.41669264565708,3.39566684476072,3.41669264565708,25248.9787483971,0.0,1.0
1997-12-17,19.38,19.38,19.38,19.38,0,3.39566684476072,3.39566684476072,3.39566684476072,3.39566684476072,0,0.0,1.0
1997-12-18,19.38,19.38,19.38,19.38,1671,3.39566684476072,3.39566684476072,3.39566684476072,3.39566684476072,9536.85431477656,0.0,1.0
1997-12-19,19.25,19.25,19.25,19.25,2163,3.37288889378968,3.37288889378968,3.37288889378968,3.37288889378968,12344.8329640106,0.0,1.0
1997-12-22,19.5,19.5,19.5,19.5,885,3.41669264565708,3.41669264565708,3.41669264565708,3.41669264565708,5050.93720441486,0.0,1.0
1997-12-23,19.75,19.75,19.75,19.75,819,3.46049639752447,3.46049639752447,3.46049639752447,3.46049639752447,4674.25714171275,0.0,1.0
1997-12-24,20.0,20.0,20.0,20.0,393,3.50430014939187,3.50430014939187,3.50430014939187,3.50430014939187,2242.95855518084,0.0,1.0
1997-12-26,19.88,19.88,19.88,19.88,66,3.48327434849552,3.48327434849552,3.48327434849552,3.48327434849552,376.680062702126,0.0,1.0
1997-12-29,20.13,20.13,20.13,20.13,2032,3.52707810036292,3.52707810036292,3.52707810036292,3.52707810036292,11597.1801122836,0.0,1.0
1997-12-30,20.63,20.63,20.13,20.13,590,3.61468560409772,3.61468560409772,3.52707810036292,3.52707810036292,3367.29146960991,0.0,1.0
1997-12-31,21.13,21.13,20.88,20.88,14451,3.70229310783251,3.70229310783251,3.65848935596511,3.65848935596511,82475.8119107337,0.0,1.0
1998-01-02,20.5,21.38,20.5,21.38,18711,3.59190765312667,3.74609685969991,3.59190765312667,3.74609685969991,106788.797776053,0.0,1.0
1998-01-05,20.5,20.63,20.25,20.63,24904,3.59190765312667,3.61468560409772,3.54810390125927,3.61468560409772,142133.943659602,0.0,1.0
1998-01-06,20.38,20.38,20.38,20.38,1901,3.57088185223032,3.57088185223032,3.57088185223032,3.57088185223032,10849.5272605567,0.0,1.0
1998-01-07,20.13,20.38,20.13,20.38,12321,3.52707810036292,3.57088185223032,3.52707810036292,3.57088185223032,70319.3189780741,0.0,1.0
1998-01-08,20.0,20.13,19.63,20.13,24445,3.50430014939187,3.52707810036292,3.43947059662812,3.52707810036292,139514.305041719,0.0,1.0
1998-01-09,19.75,19.88,19.75,19.88,20087,3.46049639752447,3.48327434849552,3.46049639752447,3.48327434849552,114642.006356024,0.0,1.0
1998-01-12,19.75,20.0,19.75,20.0,2687,3.46049639752447,3.50430014939187,3.46049639752447,3.50430014939187,15335.4443709184,0.0,1.0
1998-01-13,19.75,19.75,19.63,19.75,2851,3.46049639752447,3.46049639752447,3.43947059662812,3.46049639752447,16271.4372539964,0.0,1.0
1998-01-14,19.88,19.88,19.63,19.63,5243,3.48327434849552,3.48327434849552,3.43947059662812,3.43947059662812,29923.2358901098,0.0,1.0
1998-01-15,19.88,19.88,19.88,19.88,0,3.48327434849552,3.48327434849552,3.48327434849552,3.48327434849552,0,0.0,1.0
1998-01-16,20.0,20.25,20.0,20.13,1245,3.50430014939187,3.54810390125927,3.50430014939187,3.52707810036292,7105.55572824465,0.0,1.0
1998-01-20,20.0,20.0,20.0,20.0,393,3.50430014939187,3.50430014939187,3.50430014939187,3.50430014939187,2242.95855518084,0.0,1.0
1998-01-21,20.0,20.0,19.88,20.0,12124,3.50430014939187,3.50430014939187,3.48327434849552,3.50430014939187,69194.9860636451,0.0,1.0
1998-01-22,20.0,20.0,20.0,20.0,98,3.50430014939187,3.50430014939187,3.50430014939187,3.50430014939187,559.312820375884,0.0,1.0
1998-01-23,19.75,20.06,19.75,20.0,19562,3.46049639752447,3.51481304984005,3.46049639752447,3.50430014939187,111645.687675439,0.0,1.0
1998-01-26,19.75,19.75,19.75,19.75,33,3.46049639752447,3.46049639752447,3.46049639752447,3.46049639752447,188.340031351063,0.0,1.0
1998-01-27,19.75,19.75,19.75,19.75,0,3.46049639752447,3.46049639752447,3.46049639752447,3.46049639752447,0,0.0,1.0
1998-01-28,19.75,19.75,19.75,19.75,819,3.46049639752447,3.46049639752447,3.46049639752447,3.46049639752447,4674.25714171275,0.0,1.0
1998-01-29,19.75,19.75,19.63,19.75,1343,3.46049639752447,3.46049639752447,3.43947059662812,3.46049639752447,7664.86854862054,0.0,1.0
1998-01-30,19.5,19.63,19.5,19.63,7406,3.41669264565708,3.43947059662812,3.41669264565708,3.43947059662812,42268.0688541203,0.0,1.0
1998-02-02,19.25,19.38,19.0,19.25,16712,3.37288889378968,3.39566684476072,3.32908514192228,3.37288889378968,95379.9576951201,0.0,1.0
1998-02-03,19.81,19.81,19.25,19.25,8454,3.47100929797265,3.47100929797265,3.37288889378968,3.37288889378968,48249.2916679359,0.0,1.0
1998-02-04,20.0,20.0,20.0,20.0,2687,3.50430014939187,3.50430014939187,3.50430014939187,3.50430014939187,15335.4443709184,0.0,1.0
1998-02-05,19.63,20.0,19.25,20.0,28279,3.43947059662812,3.50430014939187,3.37288889378968,3.50430014939187,161395.992320507,0.0,1.0
1998-02-06,19.13,19.38,18.88,19.38,4588,3.37639319393907,3.42051751691266,3.33226887096548,3.42051751691266,25994.733124552,0.14,1.0
1998-02-09,19.13,19.25,19.13,19.25,885,3.37639319393907,3.39757286896639,3.37639319393907,3.39757286896639,5014.24124133142,0.0,1.0
1998-02-10,19.25,19.25,19.13,19.13,2064,3.39757286896639,3.39757286896639,3.37639319393907,3.37639319393907,11694.2304204611,0.0,1.0
1998-02-11,19.25,19.25,19.25,19.25,0,3.39757286896639,3.39757286896639,3.39757286896639,3.39757286896639,0,0.0,1.0
1998-02-12,19.25,19.25,19.13,19.13,4948,3.39757286896639,3.39757286896639,3.37639319393907,3.37639319393907,28034.4244769581,0.0,1.0
1998-02-13,19.5,19.5,19.13,19.13,5407,3.44169719193998,3.44169719193998,3.37639319393907,3.37639319393907,30635.0309512757,0.0,1.0
1998-02-17,19.88,19.88,19.63,19.75,4424,3.50876616285984,3.50876616285984,3.46464183988625,3.48582151491357,25065.5403973448,0.0,1.0
1998-02-18,19.88,19.88,19.88,19.88,3670,3.50876616285984,3.50876616285984,3.50876616285984,3.50876616285984,20793.5201759167,0.0,1.0
1998-02-19,19.88,19.88,19.75,19.75,6160,3.50876616285984,3.50876616285984,3.48582151491357,3.48582151491357,34901.3853633916,0.0,1.0
1998-02-20,19.88,19.88,19.88,19.88,1737,3.50876616285984,3.50876616285984,3.50876616285984,3.50876616285984,9841.51077535895,0.0,1.0
1998-02-23,19.63,19.75,19.5,19.75,11141,3.46464183988625,3.48582151491357,3.44169719193998,3.48582151491357,63122.7815476535,0.0,1.0
1998-02-24,19.63,19.63,19.63,19.63,1245,3.46464183988625,3.46464183988625,3.46464183988625,3.46464183988625,7053.93259373742,0.0,1.0
1998-02-25,19.88,20.0,19.88,19.88,5505,3.50876616285984,3.52994583788716,3.50876616285984,3.50876616285984,31190.2802638751,0.0,1.0
1998-02-26,19.75,19.75,19.75,19.75,885,3.48582151491357,3.48582151491357,3.48582151491357,3.48582151491357,5014.24124133142,0.0,1.0
1998-02-27,19.63,19.75,19.5,19.75,1081,3.46464183988625,3.48582151491357,3.44169719193998,3.48582151491357,6124.73986653024,0.0,1.0
1998-03-02,19.75,19.75,19.63,19.63,2359,3.48582151491357,3.48582151491357,3.46464183988625,3.46464183988625,13365.6441675716,0.0,1.0
1998-03-03,19.69,19.69,19.69,19.69,885,3.47523167739991,3.47523167739991,3.47523167739991,3.47523167739991,5014.24124133142,0.0,1.0
1998-03-04,19.63,19.63,19.63,19.63,1311,3.46464183988625,3.46464183988625,3.46464183988625,3.46464183988625,7427.87600834519,0.0,1.0
1998-03-05,19.63,19.63,19.63,19.63,328,3.46464183988625,3.46464183988625,3.46464183988625,3.46464183988625,1858.38545441436,0.0,1.0
1998-03-06,19.5,19.63,19.38,19.63,8716,3.44169719193998,3.46464183988625,3.42051751691266,3.46464183988625,49383.1939654742,0.0,1.0
1998-03-09,19.63,19.75,19.5,19.5,1737,3.46464183988625,3.48582151491357,3.44169719193998,3.44169719193998,9841.51077535895,0.0,1.0
1998-03-10,19.75,19.75,19.63,19.75,1540,3.48582151491357,3.48582151491357,3.46464183988625,3.48582151491357,8725.3463408479,0.0,1.0
1998-03-11,19.75,20.0,19.75,19.88,721,3.48582151491357,3.52994583788716,3.48582151491357,3.50876616285984,4085.04851412424,0.0,1.0
1998-03-12,19.75,19.75,19.75,19.75,492,3.48582151491357,3.48582151491357,3.48582151491357,3.48582151491357,2787.57818162154,0.0,1.0
1998-03-13,20.5,20.63,19.5,19.75,12550,3.61819448383434,3.64113913178061,3.44169719193998,3.48582151491357,71105.9068685981,0.0,1.0
1998-03-16,20.0,20.25,20.0,20.25,5931,3.52994583788716,3.57407016086075,3.52994583788716,3.57407016086075,33603.9150308889,0.0,1.0
1998-03-17,20.0,20.13,19.88,20.0,34406,3.52994583788716,3.55289048583343,3.50876616285984,3.52994583788716,194937.835196891,0.0,1.0
1998-03-18,19.75,19.81,19.75,19.81,1540,3.48582151491357,3.49641135242723,3.48582151491357,3.49641135242723,8725.3463408479,0.0,1.0
1998-03-19,19.63,19.75,19.63,19.75,2523,3.46464183988625,3.48582151491357,3.46464183988625,3.48582151491357,14294.8368947787,0.0,1.0
1998-03-20,19.56,19.69,19.56,19.63,4588,3.45228702945364,3.47523167739991,3.45228702945364,3.46464183988625,25994.7331245521,0.0,1.0
1998-03-23,19.5,19.5,19.5,19.5,2556,3.44169719193998,3.44169719193998,3.44169719193998,3.44169719193998,14481.8086020826,0.0,1.0
1998-03-24,19.38,19.63,19.38,19.63,4489,3.42051751691266,3.46464183988625,3.42051751691266,3.46464183988625,25433.8180026404,0.0,1.0
1998-03-25,19.38,19.5,19.38,19.5,393,3.42051751691266,3.44169719193998,3.42051751691266,3.44169719193998,2226.66305970988,0.0,1.0
1998-03-26,19.38,19.38,19.38,19.38,492,3.42051751691266,3.42051751691266,3.42051751691266,3.42051751691266,2787.57818162153,0.0,1.0
1998-03-27,19.19,19.31,19.19,19.25,2359,3.38698303145273,3.40816270648005,3.38698303145273,3.39757286896639,13365.6441675716,0.0,1.0
1998-03-30,19.31,19.31,19.31,19.31,885,3.40816270648005,3.40816270648005,3.40816270648005,3.40816270648005,5014.24124133143,0.0,1.0
1998-03-31,19.5,19.63,19.38,19.38,4489,3.44169719193998,3.46464183988625,3.42051751691266,3.42051751691266,25433.8180026404,0.0,1.0
1998-04-01,19.63,19.75,19.5,19.5,1540,3.46464183988625,3.48582151491357,3.44169719193998,3.44169719193998,8725.34634084789,0.0,1.0
1998-04-02,19.63,19.63,19.63,19.63,492,3.46464183988625,3.46464183988625,3.46464183988625,3.46464183988625,2787.57818162153,0.0,1.0
1998-04-03,19.38,19.5,19.38,19.5,2032,3.42051751691266,3.44169719193998,3.42051751691266,3.44169719193998,11512.9245224694,0.0,1.0
1998-04-06,19.5,19.5,19.5,19.5,1901,3.44169719193998,3.44169719193998,3.44169719193998,3.44169719193998,10770.7035025661,0.0,1.0
1998-04-07,20.06,20.06,19.75,19.75,8913,3.54053567540082,3.54053567540082,3.48582151491357,3.48582151491357,50499.3583999853,0.0,1.0
1998-04-08,20.0,20.06,19.94,20.06,9241,3.52994583788716,3.54053567540082,3.5193560003735,3.54053567540082,52357.7438543996,0.0,1.0
1998-04-09,19.81,20.0,19.81,20.0,2556,3.49641135242723,3.52994583788716,3.49641135242723,3.52994583788716,14481.8086020826,0.0,1.0
1998-04-13,19.75,19.75,19.75,19.75,4915,3.48582151491357,3.48582151491357,3.48582151491357,3.48582151491357,27847.4527696542,0.0,1.0
1998-04-14,19.75,19.75,19.63,19.75,26903,3.48582151491357,3.48582151491357,3.46464183988625,3.48582151491357,152427.267927163,0.0,1.0
1998-04-15,20.75,21.0,20.0,20.0,21365,3.66231880680793,3.70644312978152,3.52994583788716,3.52994583788716,121050.015955984,0.0,1.0
1998-04-16,21.13,21.5,20.75,20.75,14025,3.72938777772778,3.7946917757287,3.66231880680793,3.66231880680793,79462.9756041506,0.0,1.0
1998-04-17,21.13,21.38,21.0,21.25,3801,3.72938777772778,3.77351210070137,3.70644312978152,3.75056745275511,21535.7411958201,0.0,1.0
1998-04-20,21.13,21.38,21.0,21.0,2064,3.72938777772778,3.77351210070137,3.70644312978152,3.70644312978152,11694.2304204611,0.0,1.0
1998-04-21,20.75,21.13,20.75,21.13,2163,3.66231880680793,3.72938777772778,3.66231880680793,3.72938777772778,12255.1455423727,0.0,1.0
1998-04-22,20.75,20.75,20.75,20.75,0,3.66231880680793,3.66231880680793,3.66231880680793,3.66231880680793,0,0.0,1.0
1998-04-23,20.75,20.75,20.75,20.75,0,3.66231880680793,3.66231880680793,3.66231880680793,3.66231880680793,0,0.0,1.0
1998-04-24,20.13,20.5,20.13,20.5,3146,3.55289048583343,3.61819448383434,3.55289048583343,3.61819448383434,17824.6360963035,0.0,1.0
1998-04-27,20.0,20.0,20.0,20.0,1245,3.52994583788716,3.52994583788716,3.52994583788716,3.52994583788716,7053.93259373742,0.0,1.0
1998-04-28,20.0,20.0,20.0,20.0,66,3.52994583788716,3.52994583788716,3.52994583788716,3.52994583788716,373.943414607767,0.0,1.0
1998-04-29,20.13,20.13,20.13,20.13,4915,3.55289048583343,3.55289048583343,3.55289048583343,3.55289048583343,27847.4527696541,0.0,1.0
1998-04-30,20.13,20.25,20.13,20.13,2687,3.55289048583343,3.57407016086075,3.55289048583343,3.55289048583343,15224.0296219859,0.0,1.0
1998-05-01,20.0,20.13,19.88,19.88,2327,3.52994583788716,3.55289048583343,3.50876616285984,3.50876616285984,13184.3382695799,0.0,1.0
1998-05-04,20.13,20.5,20.13,20.13,3178,3.55289048583343,3.61819448383434,3.55289048583343,3.55289048583343,18005.9419942952,0.0,1.0
1998-05-05,19.75,20.13,19.75,20.13,2359,3.48582151491357,3.55289048583343,3.48582151491357,3.55289048583343,13365.6441675716,0.0,1.0
1998-05-06,19.38,19.88,19.38,19.88,7406,3.42051751691266,3.50876616285984,3.42051751691266,3.50876616285984,41960.9837664412,0.0,1.0
1998-05-07,19.38,19.38,19.38,19.38,0,3.42051751691266,3.42051751691266,3.42051751691266,3.42051751691266,0,0.0,1.0
1998-05-08,19.38,19.38,19.38,19.38,5177,3.42051751691266,3.42051751691266,3.42051751691266,3.42051751691266,29331.8948094607,0.0,1.0
1998-05-11,19.19,19.5,19.19,19.5,5407,3.38698303145273,3.44169719193998,3.38698303145273,3.44169719193998,30635.0309512757,0.0,1.0
1998-05-12,18.88,19.0,18.88,19.0,1245,3.33226887096548,3.3534485459928,3.33226887096548,3.3534485459928,7053.93259373742,0.0,1.0
1998-05-13,18.06,18.75,18.06,18.75,5243,3.21225071247732,3.33497789916665,3.21225071247732,3.33497789916665,29477.331776191,0.14,1.0
1998-05-14,18.0,18.19,17.94,17.94,11141,3.20157878319998,3.23537322591154,3.19090685392265,3.19090685392265,62637.2216895947,0.0,1.0
1998-05-15,17.88,17.88,17.88,17.88,1081,3.18023492464532,3.18023492464532,3.18023492464532,3.18023492464532,6077.62648294154,0.0,1.0
1998-05-18,18.06,18.13,17.88,17.88,2032,3.21225071247732,3.2247012966342,3.18023492464532,3.18023492464532,11424.3635646043,0.0,1.0
1998-05-19,18.19,18.19,18.19,18.19,393,3.23537322591154,3.23537322591154,3.23537322591154,3.23537322591154,2209.5348823275,0.0,1.0
1998-05-20,18.5,18.5,18.13,18.13,2327,3.29051152717776,3.29051152717776,3.2247012966342,3.2247012966342,13082.9202828908,0.0,1.0
1998-05-21,18.88,18.88,18.75,18.75,1540,3.35810041260087,3.35810041260087,3.33497789916665,3.33497789916665,8658.22829207215,0.0,1.0
1998-05-22,19.0,19.0,18.75,18.75,2032,3.37944427115554,3.37944427115554,3.33497789916665,3.33497789916665,11424.3635646043,0.0,1.0
1998-05-26,19.0,19.0,19.0,19.0,0,3.37944427115554,3.37944427115554,3.37944427115554,3.37944427115554,0,0.0,1.0
1998-05-27,19.38,19.38,19.0,19.0,1638,3.44703315657865,3.44703315657865,3.37944427115554,3.37944427115554,9209.20645611309,0.0,1.0
1998-05-28,19.38,19.38,19.0,19.13,2523,3.44703315657865,3.44703315657865,3.37944427115554,3.40256678458976,14184.8766109727,0.0,1.0
1998-05-29,19.13,19.38,19.13,19.38,9535,3.40256678458976,3.44703315657865,3.40256678458976,3.44703315657865,53607.9264707194,0.0,1.0
1998-06-01,18.88,18.88,18.88,18.88,393,3.35810041260087,3.35810041260087,3.35810041260087,3.35810041260087,2209.5348823275,0.0,1.0
1998-06-02,18.63,18.63,18.63,18.63,1081,3.31363404061198,3.31363404061198,3.31363404061198,3.31363404061198,6077.62648294155,0.0,1.0
1998-06-03,18.25,18.38,18.25,18.38,1540,3.24604515518887,3.26916766862309,3.24604515518887,3.26916766862309,8658.22829207215,0.0,1.0
1998-06-04,18.25,18.38,18.13,18.25,2064,3.24604515518887,3.26916766862309,3.2247012966342,3.24604515518887,11604.2748018422,0.0,1.0
1998-06-05,18.13,18.13,18.13,18.13,885,3.2247012966342,3.2247012966342,3.2247012966342,3.2247012966342,4975.67015485965,0.0,1.0
1998-06-08,18.13,18.13,18.13,18.13,328,3.2247012966342,3.2247012966342,3.2247012966342,3.2247012966342,1844.0901816881,0.0,1.0
1998-06-09,18.5,18.75,18.13,18.13,3604,3.29051152717776,3.33497789916665,3.2247012966342,3.2247012966342,20262.5030939143,0.0,1.0
1998-06-10,18.5,18.5,18.5,18.5,0,3.29051152717776,3.29051152717776,3.29051152717776,3.29051152717776,0,0.0,1.0
1998-06-11,18.75,18.75,18.63,18.75,885,3.33497789916665,3.33497789916665,3.31363404061198,3.33497789916665,4975.67015485964,0.0,1.0
1998-06-12,18.5,18.63,18.5,18.63,1343,3.29051152717776,3.31363404061198,3.29051152717776,3.31363404061198,7550.64973782655,0.0,1.0
1998-06-15,18.5,18.5,18.5,18.5,66,3.29051152717776,3.29051152717776,3.29051152717776,3.29051152717776,371.066926803092,0.0,1.0
1998-06-16,18.19,18.25,18.19,18.25,11895,3.23537322591154,3.24604515518887,3.23537322591154,3.24604515518887,66876.3802170117,0.0,1.0
1998-06-17,18.06,18.31,18.06,18.25,17629,3.21225071247732,3.2567170844662,3.21225071247732,3.24604515518887,99114.2250395712,0.0,1.0
1998-06-18,17.75,18.0,17.75,18.0,47383,3.15711241121109,3.20157878319998,3.15711241121109,3.20157878319998,266397.942313802,0.0,1.0
1998-06-19,17.75,18.0,17.63,17.88,3310,3.15711241121109,3.20157878319998,3.13576855265643,3.18023492464532,18609.5686017914,0.0,1.0
1998-06-22,17.75,17.88,17.63,17.63,819,3.15711241121109,3.18023492464532,3.13576855265643,3.13576855265643,4604.60322805656,0.0,1.0
1998-06-23,17.88,18.0,17.88,18.0,393,3.18023492464532,3.20157878319998,3.18023492464532,3.20157878319998,2209.5348823275,0.0,1.0
1998-06-24,18.13,18.19,18.06,18.13,3539,3.2247012966342,3.23537322591154,3.21225071247732,3.2247012966342,19897.0583932749,0.0,1.0
1998-06-25,17.75,18.25,17.63,18.25,6750,3.15711241121109,3.24604515518887,3.13576855265643,3.24604515518887,37950.0266048617,0.0,1.0
1998-06-26,17.5,17.63,17.5,17.5,1737,3.11264603922221,3.13576855265643,3.11264603922221,3.11264603922221,9765.80684631772,0.0,1.0
1998-06-29,18.13,18.13,17.63,17.63,4817,3.2247012966342,3.2247012966342,3.13576855265643,3.13576855265643,27082.2634304621,0.0,1.0
1998-06-30,18.13,18.25,18.13,18.25,492,3.2247012966342,3.24604515518887,3.2247012966342,3.24604515518887,2766.13527253214,0.0,1.0
1998-07-01,18.25,18.25,18.25,18.25,328,3.24604515518887,3.24604515518887,3.24604515518887,3.24604515518887,1844.09018168809,0.0,1.0
1998-07-02,18.25,18.25,18.25,18.25,33,3.24604515518887,3.24604515518887,3.24604515518887,3.24604515518887,185.533463401546,0.0,1.0
1998-07-06,18.19,18.25,18.19,18.25,4817,3.23537322591154,3.24604515518887,3.23537322591154,3.24604515518887,27082.263430462,0.0,1.0
1998-07-07,18.0,18.25,17.75,18.25,4489,3.20157878319998,3.24604515518887,3.15711241121109,3.24604515518887,25238.173248774,0.0,1.0
1998-07-08,18.13,18.13,18.13,18.13,33,3.2247012966342,3.2247012966342,3.2247012966342,3.2247012966342,185.533463401546,0.0,1.0
1998-07-09,18.13,18.13,18.0,18.0,721,3.2247012966342,3.2247012966342,3.20157878319998,3.20157878319998,4053.6250640156,0.0,1.0
1998-07-10,18.25,18.25,18.0,18.0,3604,3.24604515518887,3.24604515518887,3.20157878319998,3.20157878319998,20262.5030939143,0.0,1.0
1998-07-13,18.06,18.31,18.06,18.31,3146,3.21225071247732,3.2567170844662,3.21225071247732,3.2567170844662,17687.5235109474,0.0,1.0
1998-07-14,18.13,18.13,17.94,17.94,3178,3.2247012966342,3.2247012966342,3.19090685392265,3.19090685392265,17867.4347481853,0.0,1.0
1998-07-15,18.31,18.38,18.19,18.19,16777,3.2567170844662,3.26916766862309,3.23537322591154,3.23537322591154,94324.0883481133,0.0,1.0
1998-07-16,18.63,18.69,18.56,18.69,16777,3.31363404061198,3.32430596988932,3.30118345645509,3.32430596988932,94324.0883481133,0.0,1.0
1998-07-17,19.13,19.13,18.94,18.94,4424,3.40256678458976,3.40256678458976,3.3687723418782,3.3687723418782,24872.7285481345,0.0,1.0
1998-07-20,19.0,19.0,19.0,19.0,393,3.37944427115554,3.37944427115554,3.37944427115554,3.37944427115554,2209.5348823275,0.0,1.0
1998-07-21,19.0,19.25,19.0,19.0,5603,3.37944427115554,3.42391064314443,3.37944427115554,3.37944427115554,31501.333195117,0.0,1.0
1998-07-22,19.13,19.38,19.13,19.13,7209,3.40256678458976,3.44703315657865,3.40256678458976,3.40256678458976,40530.6284139923,0.0,1.0
1998-07-23,19.0,19.25,19.0,19.25,1901,3.37944427115554,3.42391064314443,3.37944427115554,3.42391064314443,10687.8519371618,0.0,1.0
1998-07-24,18.13,18.88,18.13,18.88,5145,3.2247012966342,3.35810041260087,3.2247012966342,3.35810041260087,28926.3536121502,0.0,1.0
1998-07-27,18.56,18.63,18.25,18.25,7471,3.30118345645509,3.31363404061198,3.24604515518887,3.24604515518887,42003.6516688773,0.0,1.0
1998-07-28,18.44,18.56,18.44,18.56,10060,3.27983959790043,3.30118345645509,3.27983959790043,3.30118345645509,56559.595206653,0.0,1.0
1998-07-29,18.63,18.69,18.63,18.69,1081,3.31363404061198,3.32430596988932,3.31363404061198,3.32430596988932,6077.62648294155,0.0,1.0
1998-07-30,18.25,18.5,18.25,18.38,1343,3.24604515518887,3.29051152717776,3.24604515518887,3.26916766862309,7550.64973782655,0.0,1.0
1998-07-31,17.88,18.13,17.88,18.13,1638,3.18023492464532,3.2247012966342,3.18023492464532,3.2247012966342,9209.20645611309,0.0,1.0
1998-08-03,17.38,18.0,17.25,17.88,10551,3.09130218066754,3.20157878319998,3.06817966723332,3.18023492464532,59320.1082530215,0.0,1.0
1998-08-04,17.38,17.63,17.25,17.38,9699,3.09130218066754,3.13576855265643,3.06817966723332,3.09130218066754,54529.9715615634,0.0,1.0
1998-08-05,17.38,17.63,17.38,17.5,1638,3.09130218066754,3.13576855265643,3.09130218066754,3.11264603922221,9209.2064561131,0.0,1.0
1998-08-06,17.44,17.44,17.44,17.44,66,3.10197410994487,3.10197410994487,3.10197410994487,3.10197410994487,371.066926803092,0.0,1.0
1998-08-07,17.88,17.88,17.69,17.69,4588,3.18023492464532,3.18023492464532,3.14644048193376,3.14644048193376,25794.7736389785,0.0,1.0
1998-08-10,18.13,18.13,17.88,18.0,6554,3.2247012966342,3.2247012966342,3.18023492464532,3.20157878319998,36848.0702767798,0.0,1.0
1998-08-11,17.88,17.88,17.88,17.88,492,3.18023492464532,3.18023492464532,3.18023492464532,3.18023492464532,2766.13527253214,0.0,1.0
1998-08-12,17.88,17.88,17.88,17.88,1016,3.20691474783865,3.20691474783865,3.20691474783865,3.20691474783865,5664.65947130129,0.15,1.0
1998-08-13,18.0,18.0,17.88,17.88,721,3.22843766560938,3.22843766560938,3.20691474783865,3.20691474783865,4019.90106181912,0.0,1.0
1998-08-14,18.0,18.13,18.0,18.13,885,3.22843766560938,3.251754159861,3.22843766560938,3.251754159861,4934.2752284465,0.0,1.0
1998-08-17,17.81,18.0,17.63,18.0,2064,3.19435971247239,3.22843766560938,3.1620753358163,3.22843766560938,11507.7334141396,0.0,1.0
1998-08-18,17.81,17.88,17.75,17.88,2884,3.19435971247239,3.20691474783865,3.18359825358703,3.20691474783865,16079.6042472765,0.0,1.0
1998-08-19,17.56,17.69,17.56,17.69,4325,3.14952030045004,3.17283679470166,3.14952030045004,3.17283679470166,24113.8309186792,0.0,1.0
1998-08-20,17.56,17.56,17.56,17.56,0,3.14952030045004,3.14952030045004,3.14952030045004,3.14952030045004,0,0.0,1.0
1998-08-21,17.38,17.38,17.38,17.38,393,3.11723592379394,3.11723592379394,3.11723592379394,3.11723592379394,2191.15272856438,0.0,1.0
1998-08-24,17.44,17.44,17.44,17.44,393,3.12799738267931,3.12799738267931,3.12799738267931,3.12799738267931,2191.15272856438,0.0,1.0
1998-08-25,17.31,17.31,17.31,17.31,819,3.10468088842768,3.10468088842768,3.10468088842768,3.10468088842768,4566.29538090135,0.0,1.0
1998-08-26,17.31,17.31,17.31,17.31,0,3.10468088842768,3.10468088842768,3.10468088842768,3.10468088842768,0,0.0,1.0
1998-08-27,17.31,17.31,17.31,17.31,0,3.10468088842768,3.10468088842768,3.10468088842768,3.10468088842768,0,0.0,1.0
1998-08-28,16.94,17.5,16.94,17.25,5734,3.0383185586346,3.13875884156467,3.0383185586346,3.09391942954232,31969.6431185449,0.0,1.0
1998-08-31,16.63,17.06,16.5,17.06,7700,2.98271768772689,3.05984147640533,2.95940119347526,3.05984147640533,42930.9822136023,0.0,1.0
1998-09-01,16.81,17.13,16.5,16.5,23790,3.01500206438298,3.07239651177159,2.95940119347526,2.95940119347526,132640.008683325,0.0,1.0
1998-09-02,16.63,16.63,16.63,16.63,328,2.98271768772689,2.98271768772689,2.98271768772689,2.98271768772689,1828.74833325475,0.0,1.0
1998-09-03,16.31,16.56,16.25,16.56,11239,2.92532324033828,2.97016265236063,2.91456178145291,2.97016265236063,62662.5076751527,0.0,1.0
1998-09-04,16.25,16.25,16.25,16.25,33,2.91456178145291,2.91456178145291,2.91456178145291,2.91456178145291,183.989923772581,0.0,1.0
1998-09-08,16.44,16.44,16.44,16.44,328,2.9486397345899,2.9486397345899,2.9486397345899,2.9486397345899,1828.74833325475,0.0,1.0
1998-09-09,16.63,16.69,16.56,16.56,328,2.98271768772689,2.99347914661225,2.97016265236063,2.97016265236063,1828.74833325475,0.0,1.0
1998-09-10,16.63,16.63,16.63,16.63,2687,2.98271768772689,2.98271768772689,2.98271768772689,2.98271768772689,14981.2401568765,0.0,1.0
1998-09-11,16.63,16.63,16.63,16.63,1343,2.98271768772689,2.98271768772689,2.98271768772689,2.98271768772689,7487.8323523205,0.0,1.0
1998-09-14,16.75,16.75,16.75,16.75,393,3.00424060549762,3.00424060549762,3.00424060549762,3.00424060549762,2191.15272856438,0.0,1.0
1998-09-15,16.5,16.75,16.5,16.75,3178,2.95940119347526,3.00424060549762,2.95940119347526,3.00424060549762,17718.7872045232,0.0,1.0
1998-09-16,16.25,16.25,16.13,16.25,492,2.91456178145291,2.91456178145291,2.89303886368218,2.91456178145291,2743.12249988212,0.0,1.0
1998-09-17,16.25,16.25,16.25,16.25,0,2.91456178145291,2.91456178145291,2.91456178145291,2.91456178145291,0,0.0,1.0
1998-09-18,16.25,16.25,16.25,16.25,0,2.91456178145291,2.91456178145291,2.91456178145291,2.91456178145291,0,0.0,1.0
1998-09-21,16.25,16.25,16.25,16.25,0,2.91456178145291,2.91456178145291,2.91456178145291,2.91456178145291,0,0.0,1.0
1998-09-22,16.38,16.38,16.38,16.38,66,2.93787827570453,2.93787827570453,2.93787827570453,2.93787827570453,367.979847545163,0.0,1.0
1998-09-23,16.5,16.63,16.5,16.63,1638,2.95940119347526,2.98271768772689,2.95940119347526,2.98271768772689,9132.59076180268,0.0,1.0
1998-09-24,16.5,16.75,16.38,16.75,1671,2.95940119347526,3.00424060549762,2.93787827570453,3.00424060549762,9316.58068557527,0.0,1.0
1998-09-25,16.25,16.5,16.0,16.25,6128,2.91456178145291,2.95940119347526,2.86972236943056,2.91456178145291,34166.3712993448,0.0,1.0
1998-09-28,16.13,16.31,16.0,16.31,2687,2.89303886368218,2.92532324033828,2.86972236943056,2.92532324033828,14981.2401568766,0.0,1.0
1998-09-29,16.13,16.38,16.13,16.13,2523,2.89303886368218,2.93787827570453,2.89303886368218,2.89303886368218,14066.8659902492,0.0,1.0
1998-09-30,15.75,16.13,15.75,16.13,1671,2.82488295740821,2.89303886368218,2.82488295740821,2.89303886368218,9316.58068557524,0.0,1.0
1998-10-01,15.25,15.75,15.25,15.75,5767,2.7352041333635,2.82488295740821,2.7352041333635,2.82488295740821,32153.6330423175,0.0,1.0
1998-10-02,15.0,15.25,15.0,15.25,3310,2.69036472134115,2.7352041333635,2.69036472134115,2.7352041333635,18454.7468996135,0.0,1.0
1998-10-05,14.5,15.0,14.31,15.0,14746,2.60068589729644,2.69036472134115,2.56660794415946,2.69036472134115,82215.6186651663,0.0,1.0
1998-10-06,14.5,14.5,14.19,14.44,2884,2.60068589729644,2.60068589729644,2.54508502638873,2.58992443841108,16079.6042472765,0.0,1.0
1998-10-07,14.06,14.25,14.06,14.25,2949,2.5217685321371,2.55584648527409,2.5217685321371,2.55584648527409,16442.0086425862,0.0,1.0
1998-10-08,13.75,14.06,13.25,14.06,12517,2.46616766122939,2.5217685321371,2.37648883718468,2.5217685321371,69787.9356321636,0.0,1.0
1998-10-09,14.0,14.0,13.63,13.63,1245,2.51100707325174,2.51100707325174,2.44464474345866,2.44464474345866,6941.43803323829,0.0,1.0
1998-10-12,14.63,14.63,14.25,14.25,2359,2.62400239154807,2.62400239154807,2.55584648527409,2.55584648527409,13152.4918236218,0.0,1.0
1998-10-13,14.63,14.63,14.63,14.63,1311,2.62400239154807,2.62400239154807,2.62400239154807,2.62400239154807,7309.41788078345,0.0,1.0
1998-10-14,15.75,15.75,15.25,15.25,11305,2.82488295740821,2.82488295740821,2.7352041333635,2.7352041333635,63030.4875226978,0.0,1.0
1998-10-15,16.5,16.5,15.88,15.88,3932,2.95940119347526,2.95940119347526,2.84819945165983,2.84819945165983,21922.6781901149,0.0,1.0
1998-10-16,16.5,16.63,16.38,16.63,819,2.95940119347526,2.98271768772689,2.93787827570453,2.98271768772689,4566.29538090134,0.0,1.0
1998-10-19,16.63,16.75,16.63,16.75,393,2.98271768772689,3.00424060549762,2.98271768772689,3.00424060549762,2191.15272856438,0.0,1.0
1998-10-20,16.63,16.63,16.63,16.63,1016,2.98271768772689,2.98271768772689,2.98271768772689,2.98271768772689,5664.65947130129,0.0,1.0
1998-10-21,16.88,16.88,16.88,16.88,98,3.02755709974924,3.02755709974924,3.02755709974924,3.02755709974924,546.394319082211,0.0,1.0
1998-10-22,16.13,17.0,16.13,17.0,7143,2.89303886368218,3.04908001751997,2.89303886368218,3.04908001751997,39825.4553184106,0.0,1.0
1998-10-23,16.25,16.25,15.81,16.0,3146,2.91456178145291,2.91456178145291,2.83564441629357,2.86972236943056,17540.3727329861,0.0,1.0
1998-10-26,16.38,16.38,16.0,16.0,6783,2.93787827570453,2.93787827570453,2.86972236943056,2.86972236943056,37818.2925136188,0.0,1.0
1998-10-27,16.38,16.38,16.25,16.25,590,2.93787827570453,2.93787827570453,2.91456178145291,2.91456178145291,3289.51681896434,0.0,1.0
1998-10-28,16.5,16.88,16.25,16.5,7635,2.95940119347526,3.02755709974924,2.91456178145291,2.95940119347526,42568.5778182927,0.0,1.0
1998-10-29,16.75,16.88,16.63,16.88,6128,3.00424060549762,3.02755709974924,2.98271768772689,3.02755709974924,34166.3712993448,0.0,1.0
1998-10-30,17.0,17.0,16.63,16.75,4129,3.04908001751997,3.04908001751997,2.98271768772689,3.00424060549762,23021.0422805148,0.0,1.0
1998-11-02,17.0,17.13,16.94,17.0,1737,3.04908001751997,3.07239651177159,3.0383185586346,3.04908001751997,9684.56053312041,0.0,1.0
1998-11-03,17.0,17.0,17.0,17.0,3965,3.04908001751997,3.04908001751997,3.04908001751997,3.04908001751997,22106.6681138874,0.0,1.0
1998-11-04,16.88,17.13,16.88,16.88,819,3.02755709974924,3.07239651177159,3.02755709974924,3.02755709974924,4566.29538090134,0.0,1.0
1998-11-05,17.38,17.38,16.75,16.88,9011,3.11723592379394,3.11723592379394,3.00424060549762,3.02755709974924,50240.4000943858,0.0,1.0
1998-11-06,17.0,17.0,16.88,17.0,4489,3.04908001751997,3.04908001751997,3.02755709974924,3.04908001751997,25028.2050853066,0.0,1.0
1998-11-09,16.63,16.75,16.63,16.63,5603,2.98271768772689,3.00424060549762,2.98271768772689,2.98271768772689,31239.2588756901,0.0,1.0
1998-11-10,16.69,16.69,16.56,16.56,1081,3.02038279382566,3.02038279382566,2.99685674450287,2.99685674450287,5973.3786183929,0.15,1.0
1998-11-11,16.38,16.75,16.38,16.56,1737,2.96428221467132,3.03124097043618,2.96428221467132,2.99685674450287,9598.29663288479,0.0,1.0
1998-11-12,16.5,16.5,16.5,16.5,33,2.98599856789236,2.98599856789236,2.98599856789236,2.98599856789236,182.351058655842,0.0,1.0
1998-11-13,17.0,17.13,16.69,16.75,5177,3.07648337298,3.10000942230279,3.02038279382566,3.03124097043618,28607.0130503423,0.0,1.0
1998-11-16,16.88,17.0,16.88,17.0,2327,3.05476701975897,3.07648337298,3.05476701975897,3.07648337298,12858.512530065,0.0,1.0
1998-11-17,16.88,16.88,16.88,16.88,0,3.05476701975897,3.05476701975897,3.05476701975897,3.05476701975897,0,0.0,1.0
1998-11-18,16.75,17.5,16.75,17.13,13140,3.03124097043618,3.16696817806765,3.03124097043618,3.10000942230279,72608.8760829626,0.0,1.0
1998-11-19,16.75,16.75,16.5,16.5,1245,3.03124097043618,3.03124097043618,2.98599856789236,2.98599856789236,6879.60812201587,0.0,1.0
1998-11-20,16.63,16.63,16.63,16.63,33,3.00952461721514,3.00952461721514,3.00952461721514,3.00952461721514,182.351058655843,0.0,1.0
1998-11-23,17.0,17.0,16.88,16.88,5145,3.07648337298,3.07648337298,3.05476701975897,3.05476701975897,28430.1877813427,0.0,1.0
1998-11-24,16.88,16.88,16.63,16.75,2523,3.05476701975897,3.05476701975897,3.00952461721514,3.03124097043618,13941.5673026876,0.0,1.0
1998-11-25,16.88,16.88,16.88,16.88,0,3.05476701975897,3.05476701975897,3.05476701975897,3.05476701975897,0,0.0,1.0
1998-11-27,16.63,17.0,16.63,17.0,11239,3.00952461721514,3.07648337298,3.00952461721514,3.07648337298,62104.349946455,0.0,1.0
1998-11-30,16.31,16.5,16.31,16.38,3310,2.95161434195905,2.98599856789236,2.95161434195905,2.96428221467132,18290.3637621466,0.0,1.0
1998-12-01,16.31,16.31,16.31,16.31,0,2.95161434195905,2.95161434195905,2.95161434195905,2.95161434195905,0,0.0,1.0
1998-12-02,16.5,16.5,16.44,16.44,6881,2.98599856789236,2.98599856789236,2.97514039128184,2.97514039128184,38022.9586245712,0.0,1.0
1998-12-03,16.5,16.63,16.44,16.5,6160,2.98599856789236,3.00952461721514,2.97514039128184,2.98599856789236,34038.8642824238,0.0,1.0
1998-12-04,16.38,16.63,16.0,16.56,5767,2.96428221467132,3.00952461721514,2.89551376280471,2.99685674450287,31867.2289475225,0.0,1.0
1998-12-07,16.88,16.88,16.25,16.25,2523,3.05476701975897,3.05476701975897,2.94075616534853,2.94075616534853,13941.5673026876,0.0,1.0
1998-12-08,16.94,17.13,16.94,17.0,11141,3.06562519636949,3.10000942230279,3.06562519636949,3.07648337298,61562.8225601435,0.0,1.0
1998-12-09,16.94,17.0,16.88,17.0,885,3.06562519636949,3.07648337298,3.05476701975897,3.07648337298,4890.32384577031,0.0,1.0
1998-12-10,16.81,16.88,16.69,16.88,2884,3.0420991470467,3.05476701975897,3.02038279382566,3.05476701975897,15936.3773685894,0.0,1.0
1998-12-11,16.81,16.94,16.81,16.94,492,3.0420991470467,3.06562519636949,3.0420991470467,3.06562519636949,2718.68851086892,0.0,1.0
1998-12-14,16.94,16.94,16.94,16.94,328,3.06562519636949,3.06562519636949,3.06562519636949,3.06562519636949,1812.45900724595,0.0,1.0
1998-12-15,17.0,17.13,17.0,17.13,1245,3.07648337298,3.10000942230279,3.07648337298,3.10000942230279,6879.60812201587,0.0,1.0
1998-12-16,16.88,16.88,16.88,16.88,98,3.05476701975897,3.05476701975897,3.05476701975897,3.05476701975897,541.527386311289,0.0,1.0
1998-12-17,16.88,17.0,16.88,16.88,3604,3.05476701975897,3.07648337298,3.05476701975897,3.05476701975897,19914.9459210805,0.0,1.0
1998-12-18,16.75,16.75,16.75,16.75,2163,3.03124097043618,3.03124097043618,3.03124097043618,3.03124097043618,11952.283026442,0.0,1.0
1998-12-21,16.75,16.75,16.75,16.75,0,3.03124097043618,3.03124097043618,3.03124097043618,3.03124097043618,0,0.0,1.0
1998-12-22,16.75,16.88,16.63,16.88,37519,3.03124097043618,3.05476701975897,3.00952461721514,3.05476701975897,207322.10211238,0.0,1.0
1998-12-23,16.75,16.88,16.75,16.88,1311,3.03124097043618,3.05476701975897,3.03124097043618,3.05476701975897,7244.31023932755,0.0,1.0
1998-12-24,16.88,16.88,16.81,16.81,2884,3.05476701975897,3.05476701975897,3.0420991470467,3.0420991470467,15936.3773685894,0.0,1.0
1998-12-28,17.0,17.0,16.63,16.63,3801,3.07648337298,3.07648337298,3.00952461721514,3.00952461721514,21003.5264833593,0.0,1.0
1998-12-29,17.0,17.0,17.0,17.0,0,3.07648337298,3.07648337298,3.07648337298,3.07648337298,0,0.0,1.0
1998-12-30,16.88,17.0,16.75,16.88,5734,3.05476701975897,3.07648337298,3.03124097043618,3.05476701975897,31684.8778888666,0.0,1.0
1998-12-31,16.75,17.13,16.63,16.75,3310,3.03124097043618,3.10000942230279,3.00952461721514,3.03124097043618,18290.3637621466,0.0,1.0
1999-01-04,16.75,16.75,16.63,16.75,4588,3.03124097043618,3.03124097043618,3.00952461721514,3.03124097043618,25352.3229428183,0.0,1.0
1999-01-05,16.75,16.75,16.75,16.75,1311,3.03124097043618,3.03124097043618,3.03124097043618,3.03124097043618,7244.31023932755,0.0,1.0
1999-01-06,16.88,16.88,16.81,16.81,1343,3.05476701975897,3.05476701975897,3.0420991470467,3.0420991470467,7421.13550832715,0.0,1.0
1999-01-07,17.0,17.0,17.0,17.0,1245,3.07648337298,3.07648337298,3.07648337298,3.07648337298,6879.60812201587,0.0,1.0
1999-01-08,16.88,17.0,16.88,17.0,20316,3.05476701975897,3.07648337298,3.05476701975897,3.07648337298,112261.942656124,0.0,1.0
1999-01-11,17.0,17.0,16.88,16.88,31982,3.07648337298,3.07648337298,3.05476701975897,3.05476701975897,176725.804785793,0.0,1.0
1999-01-12,17.25,17.25,17.25,17.25,1671,3.12172577552383,3.12172577552383,3.12172577552383,3.12172577552383,9233.59451557309,0.0,1.0
1999-01-13,16.88,17.25,16.88,17.25,3604,3.05476701975897,3.12172577552383,3.05476701975897,3.12172577552383,19914.9459210805,0.0,1.0
1999-01-14,16.75,17.0,16.75,17.0,6390,3.03124097043618,3.07648337298,3.03124097043618,3.07648337298,35309.7959033586,0.0,1.0
1999-01-15,16.75,16.75,16.63,16.63,1081,3.03124097043618,3.03124097043618,3.00952461721514,3.00952461721514,5973.37861839289,0.0,1.0
1999-01-19,16.63,16.88,16.63,16.88,2163,3.00952461721514,3.05476701975897,3.00952461721514,3.05476701975897,11952.283026442,0.0,1.0
1999-01-20,16.75,16.75,16.75,16.75,98,3.03124097043618,3.03124097043618,3.03124097043618,3.03124097043618,541.527386311289,0.0,1.0
1999-01-21,16.88,17.0,16.75,16.75,13173,3.05476701975897,3.07648337298,3.03124097043618,3.03124097043618,72791.2271416184,0.0,1.0
1999-01-22,16.75,16.75,16.75,16.75,1016,3.03124097043618,3.03124097043618,3.03124097043618,3.03124097043618,5614.20229073745,0.0,1.0
1999-01-25,16.56,16.75,16.56,16.75,2556,2.99685674450287,3.03124097043618,2.99685674450287,3.03124097043618,14123.9183613434,0.0,1.0
1999-01-26,16.69,16.69,16.69,16.69,33,3.02038279382566,3.02038279382566,3.02038279382566,3.02038279382566,182.351058655842,0.0,1.0
1999-01-27,16.88,16.88,16.88,16.88,2327,3.05476701975897,3.05476701975897,3.05476701975897,3.05476701975897,12858.512530065,0.0,1.0
1999-01-28,17.0,17.0,16.75,16.75,721,3.07648337298,3.07648337298,3.03124097043618,3.03124097043618,3984.09434214735,0.0,1.0
1999-01-29,16.63,17.0,16.5,16.75,8290,3.00952461721514,3.07648337298,2.98599856789236,3.03124097043618,45808.7962502101,0.0,1.0
1999-02-01,16.44,16.44,16.38,16.38,2032,2.97514039128184,2.97514039128184,2.96428221467132,2.96428221467132,11228.4045814749,0.0,1.0
1999-02-02,16.44,16.44,16.44,16.44,0,2.97514039128184,2.97514039128184,2.97514039128184,2.97514039128184,0,0.0,1.0
1999-02-03,16.38,16.38,16.38,16.38,393,2.96428221467132,2.96428221467132,2.96428221467132,2.96428221467132,2171.63533490139,0.0,1.0
1999-02-04,16.06,16.25,16.0,16.25,7406,2.90637193941523,2.94075616534853,2.89551376280471,2.94075616534853,40923.9981940959,0.0,1.0
1999-02-05,16.0,16.25,16.0,16.19,2032,2.89551376280471,2.94075616534853,2.89551376280471,2.92989798873802,11228.4045814749,0.0,1.0
1999-02-08,16.25,16.38,16.13,16.25,3146,2.94075616534853,2.96428221467132,2.9190398121275,2.94075616534853,17384.1342585236,0.0,1.0
1999-02-09,16.0,16.25,15.94,16.25,6980,2.89551376280471,2.94075616534853,2.88465558619419,2.94075616534853,38570.0118005387,0.0,1.0
1999-02-10,16.25,16.25,16.0,16.0,328,2.96790160687483,2.96790160687483,2.92224158215368,2.92224158215368,1795.88163827723,0.15,1.0
1999-02-11,16.25,16.25,16.13,16.19,5243,2.96790160687483,2.96790160687483,2.94598479500867,2.95694320094175,28706.7299679498,0.0,1.0
1999-02-12,16.13,16.19,16.13,16.19,819,2.94598479500867,2.95694320094175,2.94598479500867,2.95694320094175,4484.22884679591,0.0,1.0
1999-02-16,16.13,16.13,16.13,16.13,0,2.94598479500867,2.94598479500867,2.94598479500867,2.94598479500867,0,0.0,1.0
1999-02-17,16.25,16.63,16.25,16.25,16712,2.96790160687483,3.03730484445098,2.96790160687483,2.96790160687483,91502.3595697839,0.0,1.0
1999-02-18,16.5,16.5,16.5,16.5,885,3.01356163159598,3.01356163159598,3.01356163159598,3.01356163159598,4845.59527401022,0.0,1.0
1999-02-19,16.13,16.38,16.13,16.38,25625,2.94598479500867,2.99164481972983,2.94598479500867,2.99164481972983,140303.252990409,0.0,1.0
1999-02-22,16.13,16.38,16.13,16.25,1671,2.94598479500867,2.99164481972983,2.94598479500867,2.96790160687483,9149.14090719897,0.0,1.0
1999-02-23,16.25,16.25,16.0,16.13,3178,2.96790160687483,2.96790160687483,2.92224158215368,2.94598479500867,17400.3409952593,0.0,1.0
1999-02-24,16.0,16.13,16.0,16.13,30179,2.92224158215368,2.94598479500867,2.92224158215368,2.94598479500867,165237.536468197,0.0,1.0
1999-02-25,16.13,16.13,16.0,16.0,885,2.94598479500867,2.94598479500867,2.92224158215368,2.92224158215368,4845.59527401023,0.0,1.0
1999-02-26,15.75,16.13,15.75,16.13,4751,2.87658155743252,2.94598479500867,2.87658155743252,2.94598479500867,26012.907510534,0.0,1.0
1999-03-01,15.63,15.63,15.5,15.5,6455,2.85466474556637,2.85466474556637,2.83092153271137,2.83092153271137,35342.7316313401,0.0,1.0
1999-03-02,15.63,15.63,15.63,15.63,328,2.85466474556637,2.85466474556637,2.85466474556637,2.85466474556637,1795.88163827724,0.0,1.0
1999-03-03,15.75,15.75,15.63,15.63,2687,2.87658155743252,2.87658155743252,2.85466474556637,2.85466474556637,14711.9937867407,0.0,1.0
1999-03-04,15.75,15.75,15.75,15.75,3146,2.87658155743252,2.87658155743252,2.87658155743252,2.87658155743252,17225.1330305494,0.0,1.0
1999-03-05,15.63,15.75,15.63,15.63,3146,2.85466474556637,2.87658155743252,2.85466474556637,2.85466474556637,17225.1330305493,0.0,1.0
1999-03-08,15.88,15.88,15.75,15.75,3178,2.90032477028752,2.90032477028752,2.87658155743252,2.87658155743252,17400.3409952593,0.0,1.0
1999-03-09,15.5,15.75,15.25,15.63,8028,2.83092153271137,2.87658155743252,2.78526150799022,2.85466474556637,43955.2981466148,0.0,1.0
1999-03-10,15.5,15.56,15.38,15.56,4948,2.83092153271137,2.84187993864445,2.80900472084522,2.84187993864445,27091.5315432798,0.0,1.0
1999-03-11,15.63,15.63,15.25,15.63,16155,2.85466474556637,2.85466474556637,2.78526150799022,2.85466474556637,88452.645934051,0.0,1.0
1999-03-12,15.38,15.5,15.25,15.38,3146,2.80900472084522,2.83092153271137,2.78526150799022,2.80900472084522,17225.1330305493,0.0,1.0
1999-03-15,14.75,15.13,14.69,15.13,9929,2.69394145854792,2.76334469612407,2.68298305261484,2.76334469612407,54363.7463001666,0.0,1.0
1999-03-16,15.38,15.38,15.0,15.0,6455,2.80900472084522,2.80900472084522,2.73960148326907,2.73960148326907,35342.7316313401,0.0,1.0
1999-03-17,15.25,15.38,15.25,15.25,1671,2.78526150799022,2.80900472084522,2.78526150799022,2.78526150799022,9149.14090719897,0.0,1.0
1999-03-18,15.75,15.75,15.38,15.38,50037,2.87658155743252,2.87658155743252,2.80900472084522,2.80900472084522,273965.029068531,0.0,1.0
1999-03-19,15.5,15.63,15.38,15.5,1343,2.83092153271137,2.85466474556637,2.80900472084522,2.83092153271137,7353.25926892173,0.0,1.0
1999-03-22,15.25,15.63,15.25,15.63,5145,2.78526150799022,2.85466474556637,2.78526150799022,2.85466474556637,28170.1555760255,0.0,1.0
1999-03-23,15.75,15.88,15.5,15.5,3670,2.87658155743252,2.90032477028752,2.83092153271137,2.83092153271137,20094.1634526752,0.0,1.0
1999-03-24,15.75,15.88,15.75,15.88,3342,2.87658155743252,2.90032477028752,2.87658155743252,2.90032477028752,18298.2818143979,0.0,1.0
1999-03-25,15.38,15.5,15.13,15.5,10715,2.80900472084522,2.83092153271137,2.76334469612407,2.83092153271137,58667.2919333554,0.0,1.0
1999-03-26,15.44,15.44,15.0,15.25,4817,2.8199631267783,2.8199631267783,2.73960148326907,2.78526150799022,26374.2739377483,0.0,1.0
1999-03-29,15.25,15.31,15.25,15.31,3342,2.78526150799022,2.7962199139233,2.78526150799022,2.7962199139233,18298.2818143979,0.0,1.0
1999-03-30,15.5,15.5,15.5,15.5,98,2.83092153271137,2.83092153271137,2.83092153271137,2.83092153271137,536.574391924296,0.0,1.0
1999-03-31,15.75,15.75,15.63,15.75,393,2.87658155743252,2.87658155743252,2.85466474556637,2.87658155743252,2151.77281659437,0.0,1.0
1999-04-01,15.38,15.56,15.13,15.56,8028,2.80900472084522,2.84187993864445,2.76334469612407,2.84187993864445,43955.2981466148,0.0,1.0
1999-04-05,15.0,15.38,15.0,15.13,10224,2.73960148326907,2.80900472084522,2.73960148326907,2.76334469612407,55978.9447248367,0.0,1.0
1999-04-06,14.56,15.0,14.38,15.0,7406,2.65923983975984,2.73960148326907,2.62636462196062,2.73960148326907,40549.6933325647,0.0,1.0
1999-04-07,14.75,14.75,14.44,14.5,7635,2.69394145854792,2.69394145854792,2.63732302789369,2.64828143382677,41803.5253300204,0.0,1.0
1999-04-08,14.56,14.56,14.5,14.5,1311,2.65923983975984,2.65923983975984,2.64828143382677,2.64828143382677,7178.05130421176,0.0,1.0
1999-04-09,14.88,14.88,14.63,14.69,5931,2.71768467140292,2.71768467140292,2.67202464668177,2.68298305261484,32473.7012092142,0.0,1.0
1999-04-12,14.75,15.0,14.75,15.0,1737,2.69394145854792,2.73960148326907,2.69394145854792,2.73960148326907,9510.50733441328,0.0,1.0
1999-04-13,15.0,15.25,14.88,14.88,2687,2.73960148326907,2.78526150799022,2.71768467140292,2.71768467140292,14711.9937867406,0.0,1.0
1999-04-14,15.25,15.25,14.5,14.75,4489,2.78526150799022,2.78526150799022,2.64828143382677,2.69394145854792,24578.3922994711,0.0,1.0
1999-04-15,15.5,15.5,15.25,15.25,4325,2.83092153271137,2.83092153271137,2.78526150799022,2.78526150799022,23680.4514803325,0.0,1.0
1999-04-16,15.5,15.5,15.38,15.38,11796,2.83092153271137,2.83092153271137,2.80900472084522,2.80900472084522,64586.0359912143,0.0,1.0
1999-04-19,15.13,15.63,15.13,15.63,3932,2.76334469612407,2.85466474556637,2.76334469612407,2.85466474556637,21528.6786637381,0.0,1.0
1999-04-20,15.63,15.63,15.25,15.25,6423,2.85466474556637,2.85466474556637,2.78526150799022,2.78526150799022,35167.5236666301,0.0,1.0
1999-04-21,15.75,15.88,15.63,15.88,7274,2.87658155743252,2.90032477028752,2.85466474556637,2.90032477028752,39826.960478136,0.0,1.0
1999-04-22,15.69,16.0,15.63,16.0,3932,2.86562315149945,2.92224158215368,2.85466474556637,2.92224158215368,21528.678663738,0.0,1.0
1999-04-23,15.69,15.69,15.63,15.63,1540,2.86562315149945,2.86562315149945,2.85466474556637,2.85466474556637,8431.8833016675,0.0,1.0
1999-04-26,15.44,15.69,15.44,15.69,885,2.8199631267783,2.86562315149945,2.8199631267783,2.86562315149945,4845.59527401021,0.0,1.0
1999-04-27,15.5,15.5,15.38,15.5,1081,2.83092153271137,2.83092153271137,2.80900472084522,2.83092153271137,5918.74405785882,0.0,1.0
1999-04-28,15.63,15.63,15.5,15.5,3539,2.85466474556637,2.85466474556637,2.83092153271137,2.83092153271137,19376.9058471437,0.0,1.0
1999-04-29,15.75,15.75,15.75,15.75,1540,2.87658155743252,2.87658155743252,2.87658155743252,2.87658155743252,8431.88330166751,0.0,1.0
1999-04-30,15.5,15.75,15.5,15.75,885,2.83092153271137,2.87658155743252,2.83092153271137,2.87658155743252,4845.59527401023,0.0,1.0
1999-05-03,15.75,15.75,15.75,15.75,2064,2.87658155743252,2.87658155743252,2.87658155743252,2.87658155743252,11300.9137237933,0.0,1.0
1999-05-04,15.88,16.13,15.75,15.75,11796,2.90032477028752,2.94598479500867,2.87658155743252,2.87658155743252,64586.0359912143,0.0,1.0
1999-05-05,15.88,15.88,15.88,15.88,0,2.90032477028752,2.90032477028752,2.90032477028752,2.90032477028752,0,0.0,1.0
1999-05-06,16.13,16.13,15.88,15.88,6750,2.94598479500867,2.94598479500867,2.90032477028752,2.90032477028752,36957.9300560102,0.0,1.0
1999-05-07,16.25,16.25,16.0,16.0,5243,2.96790160687483,2.96790160687483,2.92224158215368,2.92224158215368,28706.7299679498,0.0,1.0
1999-05-10,16.13,16.25,16.13,16.25,3178,2.94598479500867,2.96790160687483,2.94598479500867,2.96790160687483,17400.3409952593,0.0,1.0
1999-05-11,16.0,16.13,16.0,16.13,34079,2.92224158215368,2.94598479500867,2.92224158215368,2.94598479500867,186591.007167225,0.0,1.0
1999-05-12,16.13,16.13,16.0,16.0,8061,2.97338080984136,2.97338080984136,2.94941679835473,2.94941679835473,43729.3230553059,0.15,1.0
1999-05-13,16.13,16.25,16.06,16.06,6423,2.97338080984136,2.99550143582903,2.96047711134856,2.96047711134856,34843.4985714217,0.0,1.0
1999-05-14,16.0,16.0,16.0,16.0,1901,2.94941679835473,2.94941679835473,2.94941679835473,2.94941679835473,10312.5472184762,0.0,1.0
1999-05-17,16.38,16.38,16.13,16.13,1016,3.01946544731566,3.01946544731566,2.97338080984136,2.97338080984136,5511.59809256801,0.0,1.0
1999-05-18,16.13,16.25,16.0,16.13,1638,2.97338080984136,2.99550143582903,2.94941679835473,2.97338080984136,8885.82448388427,0.0,1.0
1999-05-19,16.13,16.5,16.13,16.38,3670,2.97338080984136,3.04158607330332,2.97338080984136,3.01946544731566,19909.0206690203,0.0,1.0
1999-05-20,16.25,16.25,16.25,16.25,1245,2.99550143582903,2.99550143582903,2.99550143582903,2.99550143582903,6753.87758390469,0.0,1.0
1999-05-21,16.25,16.25,16.06,16.25,5407,2.99550143582903,2.99550143582903,2.96047711134856,2.99550143582903,29331.9004788535,0.0,1.0
1999-05-24,16.0,16.13,16.0,16.0,1638,2.94941679835473,2.97338080984136,2.94941679835473,2.94941679835473,8885.82448388426,0.0,1.0
1999-05-25,16.0,16.0,16.0,16.0,0,2.94941679835473,2.94941679835473,2.94941679835473,2.94941679835473,0,0.0,1.0
1999-05-26,16.25,16.25,16.13,16.13,885,2.99550143582903,2.99550143582903,2.97338080984136,2.97338080984136,4800.94912590815,0.0,1.0
1999-05-27,16.13,16.38,16.13,16.38,721,2.97338080984136,3.01946544731566,2.97338080984136,3.01946544731566,3911.2817172653,0.0,1.0
1999-05-28,16.19,16.19,16.13,16.13,393,2.9844411228352,2.9844411228352,2.97338080984136,2.97338080984136,2131.94689997955,0.0,1.0
1999-06-01,16.19,16.19,16.06,16.06,7766,2.9844411228352,2.9844411228352,2.96047711134856,2.96047711134856,42129.0066800031,0.0,1.0
1999-06-02,16.31,16.31,16.25,16.25,6554,3.00656174882286,3.00656174882286,2.99550143582903,2.99550143582903,35554.1475380814,0.0,1.0
1999-06-03,16.5,16.56,16.5,16.56,1245,3.04158607330332,3.05264638629715,3.04158607330332,3.05264638629715,6753.8775839047,0.0,1.0
1999-06-04,16.25,16.63,16.25,16.63,1311,2.99550143582903,3.06555008478995,2.99550143582903,3.06555008478995,7111.91446787072,0.0,1.0
1999-06-07,16.25,16.38,16.25,16.31,1245,2.99550143582903,3.01946544731566,2.99550143582903,3.00656174882286,6753.87758390469,0.0,1.0
1999-06-08,16.19,16.25,16.19,16.25,1671,2.9844411228352,2.99550143582903,2.9844411228352,2.99550143582903,9064.84292586726,0.0,1.0
1999-06-09,16.44,16.5,16.25,16.25,8421,3.03052576030949,3.04158607330332,2.99550143582903,2.99550143582903,45682.2515133024,0.0,1.0
1999-06-10,16.5,16.5,16.38,16.38,3178,3.04158607330332,3.04158607330332,3.01946544731566,3.01946544731566,17240.0184430917,0.0,1.0
1999-06-11,16.38,16.63,16.38,16.63,5177,3.01946544731566,3.06555008478995,3.01946544731566,3.06555008478995,28084.1961862447,0.0,1.0
1999-06-14,16.63,16.63,16.38,16.5,5734,3.06555008478995,3.06555008478995,3.01946544731566,3.04158607330332,31105.8104948671,0.0,1.0
1999-06-15,16.38,16.63,16.38,16.63,2327,3.01946544731566,3.06555008478995,3.01946544731566,3.06555008478995,12623.5125604387,0.0,1.0
1999-06-16,16.38,16.38,16.38,16.38,2359,3.01946544731566,3.01946544731566,3.01946544731566,3.01946544731566,12797.1062011495,0.0,1.0
1999-06-17,16.63,16.63,16.25,16.25,6423,3.06555008478995,3.06555008478995,2.99550143582903,2.99550143582903,34843.4985714216,0.0,1.0
1999-06-18,16.5,16.63,16.38,16.38,9601,3.04158607330332,3.06555008478995,3.01946544731566,3.01946544731566,52083.5170145132,0.0,1.0
1999-06-21,16.5,16.5,16.5,16.5,885,3.04158607330332,3.04158607330332,3.04158607330332,3.04158607330332,4800.94912590816,0.0,1.0
1999-06-22,16.38,16.38,16.38,16.38,721,3.01946544731566,3.01946544731566,3.01946544731566,3.01946544731566,3911.28171726529,0.0,1.0
1999-06-23,16.5,16.5,16.5,16.5,492,3.04158607330332,3.04158607330332,3.04158607330332,3.04158607330332,2669.0022259286,0.0,1.0
1999-06-24,16.5,16.5,16.5,16.5,0,3.04158607330332,3.04158607330332,3.04158607330332,3.04158607330332,0,0.0,1.0
1999-06-25,16.38,16.38,16.25,16.38,5505,3.01946544731566,3.01946544731566,2.99550143582903,3.01946544731566,29863.5310035304,0.0,1.0
1999-06-28,16.75,16.75,16.31,16.31,12157,3.08767071077761,3.08767071077761,3.00656174882286,3.00656174882286,65949.3090662887,0.0,1.0
1999-06-29,16.5,16.56,16.5,16.5,15663,3.04158607330332,3.05264638629715,3.04158607330332,3.04158607330332,84968.6623266661,0.0,1.0
1999-06-30,16.5,16.63,16.44,16.5,11993,3.04158607330332,3.06555008478995,3.03052576030949,3.04158607330332,65059.6416576458,0.0,1.0
1999-07-01,16.63,16.63,16.5,16.5,2359,3.06555008478995,3.06555008478995,3.04158607330332,3.04158607330332,12797.1062011495,0.0,1.0
1999-07-02,16.38,16.5,16.38,16.5,5243,3.01946544731566,3.04158607330332,3.01946544731566,3.04158607330332,28442.2330702107,0.0,1.0
1999-07-06,16.38,16.38,16.38,16.38,0,3.01946544731566,3.01946544731566,3.01946544731566,3.01946544731566,0,0.0,1.0
1999-07-07,16.38,16.5,16.38,16.5,1901,3.01946544731566,3.04158607330332,3.01946544731566,3.04158607330332,10312.5472184762,0.0,1.0
1999-07-08,16.06,16.38,16.0,16.38,10322,2.96047711134856,3.01946544731566,2.94941679835473,3.01946544731566,55994.7987317786,0.0,1.0
1999-07-09,16.0,16.06,15.88,16.06,41288,2.94941679835473,2.96047711134856,2.92729617236707,2.96047711134856,223979.194927114,0.0,1.0
1999-07-12,16.13,16.13,16.13,16.13,4489,2.97338080984136,2.97338080984136,2.97338080984136,2.97338080984136,24351.9329109625,0.0,1.0
1999-07-13,16.13,16.13,16.13,16.13,2032,2.97338080984136,2.97338080984136,2.97338080984136,2.97338080984136,11023.196185136,0.0,1.0
1999-07-14,16.13,16.13,16.13,16.13,1311,2.97338080984136,2.97338080984136,2.97338080984136,2.97338080984136,7111.91446787074,0.0,1.0
1999-07-15,16.25,16.25,16.0,16.0,1343,2.99550143582903,2.99550143582903,2.94941679835473,2.94941679835473,7285.50810858152,0.0,1.0
1999-07-16,16.19,16.25,16.0,16.13,6455,2.9844411228352,2.99550143582903,2.94941679835473,2.97338080984136,35017.0922121323,0.0,1.0
1999-07-19,16.19,16.44,16.19,16.44,8585,2.9844411228352,3.03052576030949,2.9844411228352,3.03052576030949,46571.9189219452,0.0,1.0
1999-07-20,16.13,16.25,16.13,16.25,1016,2.97338080984136,2.99550143582903,2.97338080984136,2.99550143582903,5511.59809256802,0.0,1.0
1999-07-21,16.25,16.25,16.0,16.13,2064,2.99550143582903,2.99550143582903,2.94941679835473,2.97338080984136,11196.7898258468,0.0,1.0
1999-07-22,16.25,16.25,16.0,16.0,721,2.99550143582903,2.99550143582903,2.94941679835473,2.94941679835473,3911.28171726529,0.0,1.0
1999-07-23,16.13,16.13,16.13,16.13,3146,2.97338080984136,2.97338080984136,2.97338080984136,2.97338080984136,17066.4248023809,0.0,1.0
1999-07-26,16.13,16.13,15.88,16.0,2359,2.97338080984136,2.97338080984136,2.92729617236707,2.94941679835473,12797.1062011496,0.0,1.0
1999-07-27,16.38,16.38,16.25,16.25,492,3.01946544731566,3.01946544731566,2.99550143582903,2.99550143582903,2669.0022259286,0.0,1.0
1999-07-28,16.38,16.38,16.13,16.13,8782,3.01946544731566,3.01946544731566,2.97338080984136,2.97338080984136,47640.6047725711,0.0,1.0
1999-07-29,16.25,16.25,16.25,16.25,721,2.99550143582903,2.99550143582903,2.99550143582903,2.99550143582903,3911.28171726529,0.0,1.0
1999-07-30,16.13,16.25,16.13,16.25,4751,2.97338080984136,2.99550143582903,2.97338080984136,2.99550143582903,25773.2308442822,0.0,1.0
1999-08-02,16.0,16.0,16.0,16.0,885,2.94941679835473,2.94941679835473,2.94941679835473,2.94941679835473,4800.94912590817,0.0,1.0
1999-08-03,16.13,16.25,16.0,16.0,721,2.97338080984136,2.99550143582903,2.94941679835473,2.94941679835473,3911.2817172653,0.0,1.0
1999-08-04,16.25,16.25,16.13,16.25,1343,2.99550143582903,2.99550143582903,2.97338080984136,2.99550143582903,7285.50810858152,0.0,1.0
1999-08-05,16.25,16.25,16.25,16.25,0,2.99550143582903,2.99550143582903,2.99550143582903,2.99550143582903,0,0.0,1.0
1999-08-06,16.0,16.06,15.88,16.06,5767,2.94941679835473,2.96047711134856,2.92729617236707,2.96047711134856,31284.8289368502,0.0,1.0
1999-08-09,16.0,16.19,15.88,16.19,18285,2.94941679835473,2.9844411228352,2.92729617236707,2.9844411228352,99192.4912624077,0.0,1.0
1999-08-10,16.19,16.5,16.19,16.38,23167,2.9844411228352,3.04158607330332,2.9844411228352,3.01946544731566,125676.371073349,0.0,1.0
1999-08-11,16.06,16.13,16.06,16.13,4325,2.98812789383314,3.00115211254848,2.98812789383314,3.00115211254848,23245.156321237,0.15,1.0
1999-08-12,16.13,16.31,16.06,16.19,590,3.00115211254848,3.03464296067363,2.98812789383314,3.01231572859019,3171.01554439996,0.0,1.0
1999-08-13,16.0,16.13,16.0,16.13,15172,2.97696427779142,3.00115211254848,2.97696427779142,3.00115211254848,81543.4709146377,0.0,1.0
1999-08-16,16.0,16.0,16.0,16.0,249922,2.97696427779142,2.97696427779142,2.97696427779142,2.97696427779142,1343231.43540259,0.0,1.0
1999-08-17,16.0,16.0,16.0,16.0,885,2.97696427779142,2.97696427779142,2.97696427779142,2.97696427779142,4756.52331659994,0.0,1.0
1999-08-18,16.13,16.13,16.13,16.13,1081,3.00115211254848,3.00115211254848,3.00115211254848,3.00115211254848,5809.94542965484,0.0,1.0
1999-08-19,15.81,16.0,15.75,15.88,5997,2.94161282699265,2.97696427779142,2.93044921095093,2.95463704570798,32231.4918979094,0.0,1.0
1999-08-20,15.75,15.94,15.63,15.88,8061,2.93044921095093,2.9658006617497,2.90812197886749,2.95463704570798,43324.6717006917,0.0,1.0
1999-08-23,16.0,16.0,16.0,16.0,328,2.97696427779142,2.97696427779142,2.97696427779142,2.97696427779142,1762.86965858167,0.0,1.0
1999-08-24,16.0,16.0,15.94,15.94,1081,2.97696427779142,2.97696427779142,2.9658006617497,2.9658006617497,5809.94542965485,0.0,1.0
1999-08-25,16.0,16.25,16.0,16.13,4424,2.97696427779142,3.02347934463191,2.97696427779142,3.00115211254848,23777.2419803821,0.0,1.0
1999-08-26,16.0,16.13,16.0,16.13,1343,2.97696427779142,3.00115211254848,2.97696427779142,3.00115211254848,7218.09131547313,0.0,1.0
1999-08-27,15.88,15.88,15.88,15.88,1343,2.95463704570798,2.95463704570798,2.95463704570798,2.95463704570798,7218.09131547315,0.0,1.0
1999-08-30,15.88,16.13,15.88,16.13,4751,2.95463704570798,3.00115211254848,2.95463704570798,3.00115211254848,25534.7370363462,0.0,1.0
1999-08-31,15.75,15.88,15.75,15.88,1245,2.93044921095093,2.95463704570798,2.93044921095093,2.95463704570798,6691.38025894568,0.0,1.0
1999-09-01,15.56,15.63,15.56,15.63,1737,2.89509776015216,2.90812197886749,2.89509776015216,2.90812197886749,9335.68474681818,0.0,1.0
1999-09-02,15.63,15.81,15.63,15.81,4325,2.90812197886749,2.94161282699265,2.90812197886749,2.94161282699265,23245.156321237,0.0,1.0
1999-09-03,15.88,15.88,15.63,15.88,3146,2.95463704570798,2.95463704570798,2.90812197886749,2.95463704570798,16908.4998350547,0.0,1.0
1999-09-07,15.63,16.19,15.5,16.19,17531,2.90812197886749,3.01231572859019,2.88393414411044,3.01231572859019,94222.15848962,0.0,1.0
1999-09-08,16.0,16.0,15.88,15.88,5603,2.97696427779142,2.97696427779142,2.95463704570798,2.95463704570798,30113.8984665644,0.0,1.0
1999-09-09,16.13,16.13,16.13,16.13,66,3.00115211254848,3.00115211254848,3.00115211254848,3.00115211254848,354.723772763385,0.0,1.0
1999-09-10,16.06,16.06,16.0,16.0,2327,2.98812789383314,2.98812789383314,2.97696427779142,2.97696427779142,12506.7002912181,0.0,1.0
1999-09-13,16.38,16.5,16.19,16.19,6750,3.04766717938897,3.0699944114724,3.01231572859019,3.01231572859019,36278.5676689826,0.0,1.0
1999-09-14,16.38,16.38,16.38,16.38,98,3.04766717938897,3.04766717938897,3.04766717938897,3.04766717938897,526.711056527451,0.0,1.0
1999-09-15,16.63,16.63,16.5,16.5,9601,3.09418224622946,3.09418224622946,3.0699944114724,3.0699944114724,51601.5597318373,0.0,1.0
1999-09-16,16.63,16.63,16.63,16.63,2163,3.09418224622946,3.09418224622946,3.09418224622946,3.09418224622946,11625.2654619273,0.0,1.0
1999-09-17,16.63,16.63,16.5,16.63,1638,3.09418224622946,3.09418224622946,3.0699944114724,3.09418224622946,8803.59908767311,0.0,1.0
1999-09-20,16.63,16.63,16.63,16.63,0,3.09418224622946,3.09418224622946,3.09418224622946,3.09418224622946,0,0.0,1.0
1999-09-21,16.38,16.5,16.38,16.5,1638,3.04766717938897,3.0699944114724,3.04766717938897,3.0699944114724,8803.5990876731,0.0,1.0
1999-09-22,16.38,16.38,16.38,16.38,66,3.04766717938897,3.04766717938897,3.04766717938897,3.04766717938897,354.723772763385,0.0,1.0
1999-09-23,16.38,16.75,16.38,16.5,4588,3.04766717938897,3.11650947831289,3.04766717938897,3.0699944114724,24658.6768096729,0.0,1.0
1999-09-24,16.13,16.25,16.13,16.25,1540,3.00115211254848,3.02347934463191,3.00115211254848,3.02347934463191,8276.88803114565,0.0,1.0
1999-09-27,15.88,16.0,15.88,16.0,1671,2.95463704570798,2.97696427779142,2.95463704570798,2.97696427779142,8980.96097405482,0.0,1.0
1999-09-28,16.0,16.13,15.88,16.13,2032,2.97696427779142,3.00115211254848,2.95463704570798,3.00115211254848,10921.1925190182,0.0,1.0
1999-09-29,15.75,15.88,15.75,15.75,1737,2.93044921095093,2.95463704570798,2.93044921095093,2.93044921095093,9335.68474681819,0.0,1.0
1999-09-30,15.5,15.63,15.5,15.63,3604,2.88393414411044,2.90812197886749,2.88393414411044,2.90812197886749,19370.0678339279,0.0,1.0
1999-10-01,15.63,15.63,15.5,15.63,4162,2.90812197886749,2.90812197886749,2.88393414411044,2.90812197886749,22369.0960945638,0.0,1.0
1999-10-04,15.38,15.63,15.38,15.63,2327,2.861606912027,2.90812197886749,2.861606912027,2.90812197886749,12506.7002912182,0.0,1.0
1999-10-05,15.0,15.38,15.0,15.38,5243,2.79090401042946,2.861606912027,2.79090401042946,2.861606912027,28179.0415242186,0.0,1.0
1999-10-06,14.44,15.0,14.44,15.0,12386,2.68671026070676,2.79090401042946,2.68671026070676,2.79090401042946,66569.8280219286,0.0,1.0
1999-10-07,14.63,14.63,14.25,14.38,12812,2.72206171150553,2.72206171150553,2.65135880990798,2.67554664466504,68859.4087370378,0.0,1.0
1999-10-08,15.0,15.25,14.88,15.0,9273,2.79090401042946,2.83741907726995,2.76857677834602,2.79090401042946,49838.6900732556,0.0,1.0
1999-10-11,14.88,14.88,14.88,14.88,66,2.76857677834602,2.76857677834602,2.76857677834602,2.76857677834602,354.723772763386,0.0,1.0
1999-10-12,14.88,14.88,14.88,14.88,1343,2.76857677834602,2.76857677834602,2.76857677834602,2.76857677834602,7218.09131547314,0.0,1.0
1999-10-13,15.5,15.5,14.75,14.75,5243,2.88393414411044,2.88393414411044,2.74438894358897,2.74438894358897,28179.0415242186,0.0,1.0
1999-10-14,15.25,15.38,15.25,15.25,3670,2.83741907726995,2.861606912027,2.83741907726995,2.83741907726995,19724.7916066913,0.0,1.0
1999-10-15,15.38,15.38,15.13,15.13,328,2.861606912027,2.861606912027,2.81509184518651,2.81509184518651,1762.86965858168,0.0,1.0
1999-10-18,15.25,15.38,15.06,15.38,3604,2.83741907726995,2.861606912027,2.80206762647117,2.861606912027,19370.0678339279,0.0,1.0
1999-10-19,15.13,15.13,15.13,15.13,393,2.81509184518651,2.81509184518651,2.81509184518651,2.81509184518651,2112.21882872743,0.0,1.0
1999-10-20,15.38,15.38,15.38,15.38,66,2.861606912027,2.861606912027,2.861606912027,2.861606912027,354.723772763386,0.0,1.0
1999-10-21,15.0,15.0,14.75,15.0,1671,2.79090401042946,2.79090401042946,2.74438894358897,2.79090401042946,8980.9609740548,0.0,1.0
1999-10-22,15.0,15.13,14.75,14.88,9241,2.79090401042946,2.81509184518651,2.74438894358897,2.76857677834602,49666.7027894915,0.0,1.0
1999-10-25,15.0,15.0,14.75,14.88,2064,2.79090401042946,2.79090401042946,2.74438894358897,2.76857677834602,11093.1798027822,0.0,1.0
1999-10-26,14.75,15.0,14.75,15.0,1540,2.74438894358897,2.79090401042946,2.74438894358897,2.79090401042946,8276.88803114565,0.0,1.0
1999-10-27,14.75,14.75,14.75,14.75,98,2.74438894358897,2.74438894358897,2.74438894358897,2.74438894358897,526.711056527451,0.0,1.0
1999-10-28,15.0,15.0,14.88,14.88,492,2.79090401042946,2.79090401042946,2.76857677834602,2.76857677834602,2644.30448787251,0.0,1.0
1999-10-29,15.13,15.13,15.0,15.13,8454,2.81509184518651,2.81509184518651,2.79090401042946,2.81509184518651,45436.8905294191,0.0,1.0
1999-11-01,15.13,15.13,15.13,15.13,0,2.81509184518651,2.81509184518651,2.81509184518651,2.81509184518651,0,0.0,1.0
1999-11-02,15.63,15.63,15.38,15.38,3965,2.90812197886749,2.90812197886749,2.861606912027,2.861606912027,21310.2993788913,0.0,1.0
1999-11-03,15.63,16.0,15.63,15.75,10551,2.90812197886749,2.97696427779142,2.90812197886749,2.93044921095093,56707.4322185831,0.0,1.0
1999-11-04,15.5,15.63,15.5,15.63,5243,2.88393414411044,2.90812197886749,2.88393414411044,2.90812197886749,28179.0415242186,0.0,1.0
1999-11-05,15.38,15.5,15.25,15.5,7209,2.861606912027,2.88393414411044,2.83741907726995,2.88393414411044,38745.5102704735,0.0,1.0
1999-11-08,15.25,15.25,15.25,15.25,2327,2.83741907726995,2.83741907726995,2.83741907726995,2.83741907726995,12506.7002912181,0.0,1.0
1999-11-09,15.5,15.5,15.19,15.19,2327,2.91184318421473,2.91184318421473,2.85360632053044,2.85360632053044,12386.8277644653,0.15,1.0
1999-11-10,15.38,15.69,15.38,15.38,7635,2.88929988214339,2.94753674582769,2.88929988214339,2.88929988214339,40641.7834042511,0.0,1.0
1999-11-11,15.25,15.5,15.25,15.5,4129,2.86487797156611,2.91184318421473,2.86487797156611,2.91184318421473,21979.0338803081,0.0,1.0
1999-11-12,15.0,15.13,14.94,15.13,12124,2.81791275891748,2.84233466949477,2.80664110788181,2.84233466949477,64537.1292721861,0.0,1.0
1999-11-15,15.0,15.25,14.88,15.25,14123,2.81791275891748,2.86487797156611,2.79536945684614,2.86487797156611,75177.9838923692,0.0,1.0
1999-11-16,15.0,15.25,15.0,15.13,65372,2.81791275891748,2.86487797156611,2.81791275891748,2.84233466949477,347980.964597604,0.0,1.0
1999-11-17,15.38,15.5,15.25,15.38,2163,2.88929988214339,2.91184318421473,2.86487797156611,2.88929988214339,11513.8411923242,0.0,1.0
1999-11-18,15.5,15.5,15.25,15.5,7209,2.91184318421473,2.91184318421473,2.86487797156611,2.91184318421473,38374.1475522261,0.0,1.0
1999-11-19,15.38,15.5,15.38,15.5,9699,2.88929988214339,2.91184318421473,2.88929988214339,2.91184318421473,51628.638799978,0.0,1.0
1999-11-22,17.13,17.13,16.63,16.75,104071,3.21805637068377,3.21805637068377,3.12412594538652,3.14666924745786,553979.180178626,0.0,1.0
1999-11-23,17.06,17.5,17.06,17.38,18547,3.20490611114215,3.28756488540373,3.20490611114215,3.26502158333239,98727.3289847603,0.0,1.0
1999-11-24,16.88,17.19,16.63,17.19,13304,3.17109115803514,3.22932802171944,3.12412594538652,3.22932802171944,70818.3741205182,0.0,1.0
1999-11-26,16.88,17.0,16.63,16.94,8913,3.17109115803514,3.19363446010648,3.12412594538652,3.18236280907081,47444.6909603262,0.0,1.0
1999-11-29,17.5,17.5,16.94,16.94,13173,3.28756488540373,3.28756488540373,3.18236280907081,3.18236280907081,70121.0494805763,0.0,1.0
1999-11-30,17.88,18.13,17.5,17.5,13173,3.35895200862964,3.40591722127826,3.28756488540373,3.28756488540373,70121.0494805763,0.0,1.0
1999-12-01,17.75,18.0,17.63,18.0,2032,3.33453009805236,3.38149531070098,3.31198679598101,3.38149531070098,10816.5165523822,0.0,1.0
1999-12-02,17.75,17.75,17.63,17.63,3670,3.33453009805236,3.33453009805236,3.31198679598101,3.31198679598101,19535.736096084,0.0,1.0
1999-12-03,17.56,17.81,17.56,17.69,2163,3.2988365364394,3.34580174908802,3.2988365364394,3.32325844701669,11513.8411923242,0.0,1.0
1999-12-06,17.5,17.56,17.5,17.5,5931,3.28756488540373,3.2988365364394,3.28756488540373,3.28756488540373,31571.2399961511,0.0,1.0
1999-12-07,17.25,17.5,17.13,17.5,8290,3.24059967275511,3.28756488540373,3.21805637068377,3.28756488540373,44128.4066039609,0.0,1.0
1999-12-08,16.75,17.13,16.75,17.13,6980,3.14666924745786,3.21805637068377,3.14666924745786,3.21805637068377,37155.1602045412,0.0,1.0
1999-12-09,17.0,17.0,16.88,16.88,1671,3.19363446010648,3.19363446010648,3.17109115803514,3.17109115803514,8894.88147590093,0.0,1.0
1999-12-10,16.88,16.88,16.63,16.88,4915,3.17109115803514,3.17109115803514,3.12412594538652,3.17109115803514,26162.9817199599,0.0,1.0
1999-12-13,17.75,17.75,17.0,17.0,5145,3.33453009805236,3.33453009805236,3.19363446010648,3.19363446010648,27387.2921564992,0.0,1.0
1999-12-14,17.38,17.5,17.38,17.5,4162,3.26502158333239,3.28756488540373,3.26502158333239,3.28756488540373,22154.6958125073,0.0,1.0
1999-12-15,18.0,18.0,17.38,17.38,4162,3.38149531070098,3.38149531070098,3.26502158333239,3.26502158333239,22154.6958125073,0.0,1.0
1999-12-16,17.88,17.88,17.75,17.75,590,3.35895200862964,3.35895200862964,3.33453009805236,3.33453009805236,3140.6224241661,0.0,1.0
1999-12-17,17.5,17.75,17.38,17.63,3670,3.28756488540373,3.33453009805236,3.26502158333239,3.31198679598101,19535.736096084,0.0,1.0
1999-12-20,17.13,17.63,17.13,17.5,7635,3.21805637068377,3.31198679598101,3.21805637068377,3.28756488540373,40641.783404251,0.0,1.0
1999-12-21,16.63,16.88,16.63,16.88,7700,3.12412594538652,3.17109115803514,3.12412594538652,3.17109115803514,40987.7841797948,0.0,1.0
1999-12-22,16.63,17.0,16.63,16.88,5603,3.12412594538652,3.19363446010648,3.12412594538652,3.17109115803514,29825.2668518688,0.0,1.0
1999-12-23,16.25,17.0,16.0,16.63,10355,3.05273882216061,3.19363446010648,3.00577360951198,3.12412594538652,55120.5850885422,0.0,1.0
1999-12-27,16.63,16.63,16.13,16.13,5145,3.12412594538652,3.12412594538652,3.03019552008927,3.03019552008927,27387.2921564992,0.0,1.0
1999-12-28,17.19,17.38,16.88,16.88,8782,3.22932802171944,3.26502158333239,3.17109115803514,3.17109115803514,46747.3663203841,0.0,1.0
1999-12-29,17.13,17.25,17.0,17.06,2687,3.21805637068377,3.24059967275511,3.19363446010648,3.20490611114215,14303.139752092,0.0,1.0
1999-12-30,17.5,17.5,17.13,17.25,5734,3.28756488540373,3.28756488540373,3.21805637068377,3.24059967275511,30522.5914918109,0.0,1.0
1999-12-31,17.5,17.5,17.38,17.38,2851,3.28756488540373,3.28756488540373,3.26502158333239,3.26502158333239,15176.1263242331,0.0,1.0
2000-01-03,17.25,17.63,17.25,17.63,6881,3.24059967275511,3.31198679598101,3.24059967275511,3.31198679598101,36628.1744079439,0.0,1.0
2000-01-04,17.13,17.13,16.75,17.0,6423,3.21805637068377,3.21805637068377,3.14666924745786,3.19363446010648,34190.1997125743,0.0,1.0
2000-01-05,16.88,16.88,16.88,16.88,1016,3.17109115803514,3.17109115803514,3.17109115803514,3.17109115803514,5408.25827619111,0.0,1.0
2000-01-06,16.69,16.75,16.5,16.75,1540,3.13539759642219,3.14666924745786,3.09970403480923,3.14666924745786,8197.55683595895,0.0,1.0
2000-01-07,16.25,16.5,16.25,16.5,4751,3.05273882216061,3.09970403480923,3.05273882216061,3.09970403480923,25289.9951478188,0.0,1.0
2000-01-10,16.75,16.94,16.38,16.38,10355,3.14666924745786,3.18236280907081,3.07716073273789,3.07716073273789,55120.5850885422,0.0,1.0
2000-01-11,17.13,17.25,17.13,17.25,7143,3.21805637068377,3.24059967275511,3.21805637068377,3.24059967275511,38022.8236878278,0.0,1.0
2000-01-12,17.0,17.0,17.0,17.0,721,3.19363446010648,3.19363446010648,3.19363446010648,3.19363446010648,3837.94706410806,0.0,1.0
2000-01-13,17.13,17.38,17.13,17.25,2163,3.21805637068377,3.26502158333239,3.21805637068377,3.24059967275511,11513.8411923242,0.0,1.0
2000-01-14,17.38,17.5,17.31,17.38,6881,3.26502158333239,3.28756488540373,3.25187132379078,3.26502158333239,36628.1744079439,0.0,1.0
2000-01-18,17.38,17.63,17.38,17.63,3539,3.26502158333239,3.31198679598101,3.26502158333239,3.31198679598101,18838.4114561421,0.0,1.0
2000-01-19,17.13,17.5,17.13,17.5,2556,3.21805637068377,3.28756488540373,3.21805637068377,3.28756488540373,13605.8151121501,0.0,1.0
2000-01-20,17.13,17.38,17.13,17.38,1343,3.21805637068377,3.26502158333239,3.21805637068377,3.26502158333239,7148.90833161875,0.0,1.0
2000-01-21,16.63,17.0,16.63,17.0,2884,3.12412594538652,3.19363446010648,3.12412594538652,3.19363446010648,15351.7882564322,0.0,1.0
2000-01-24,16.88,17.25,16.38,16.5,9273,3.17109115803514,3.24059967275511,3.07716073273789,3.09970403480923,49361.0029479529,0.0,1.0
2000-01-25,16.75,16.75,16.5,16.75,6160,3.14666924745786,3.14666924745786,3.09970403480923,3.14666924745786,32790.2273438358,0.0,1.0
2000-01-26,16.63,16.88,16.63,16.75,4948,3.12412594538652,3.17109115803514,3.12412594538652,3.14666924745786,26338.643652159,0.0,1.0
2000-01-27,16.5,16.63,16.5,16.5,1540,3.09970403480923,3.12412594538652,3.09970403480923,3.09970403480923,8197.55683595897,0.0,1.0
2000-01-28,16.0,16.38,16.0,16.38,4948,3.00577360951198,3.07716073273789,3.00577360951198,3.07716073273789,26338.6436521591,0.0,1.0
2000-01-31,15.75,16.0,15.38,15.81,9699,2.95880839686336,3.00577360951198,2.88929988214339,2.97008004789903,51628.6387999779,0.0,1.0
2000-02-01,15.63,15.63,15.63,15.63,2556,2.93626509479202,2.93626509479202,2.93626509479202,2.93626509479202,13605.8151121501,0.0,1.0
2000-02-02,15.88,15.88,15.69,15.69,885,2.98323030744064,2.98323030744064,2.94753674582769,2.94753674582769,4710.93363624915,0.0,1.0
2000-02-03,16.63,16.75,16.25,16.25,5505,3.12412594538652,3.14666924745786,3.05273882216061,3.05273882216061,29303.604144126,0.0,1.0
2000-02-04,16.5,16.63,16.5,16.63,1901,3.09970403480923,3.12412594538652,3.09970403480923,3.12412594538652,10119.1919124403,0.0,1.0
2000-02-07,16.5,16.5,16.5,16.5,1245,3.09970403480923,3.09970403480923,3.09970403480923,3.09970403480923,6627.24562387592,0.0,1.0
2000-02-08,16.25,16.5,16.0,16.5,17236,3.05273882216061,3.09970403480923,3.00577360951198,3.09970403480923,91748.7594964861,0.0,1.0
2000-02-09,16.0,16.25,16.0,16.13,5407,3.00577360951198,3.05273882216061,3.00577360951198,3.03019552008927,28781.9414363832,0.0,1.0
2000-02-10,15.88,16.0,15.5,16.0,14844,2.98323030744064,3.00577360951198,2.91184318421473,3.00577360951198,79015.9309564773,0.0,1.0
2000-02-11,15.5,15.63,15.5,15.63,3670,2.94002231180391,2.9646805634513,2.94002231180391,2.9646805634513,19348.4926191247,0.15,1.0
2000-02-14,15.63,15.88,15.13,15.13,12943,2.9646805634513,3.01210027815781,2.86984113403827,2.86984113403827,68236.3869126243,0.0,1.0
2000-02-15,15.69,15.75,15.5,15.75,1540,2.97606129498086,2.98744202651042,2.94002231180391,2.98744202651042,8118.98600366543,0.0,1.0
2000-02-16,15.75,15.75,15.63,15.75,2163,2.98744202651042,2.98744202651042,2.9646805634513,2.98744202651042,11403.4848869665,0.0,1.0
2000-02-17,15.75,15.75,15.5,15.63,3178,2.98744202651042,2.98744202651042,2.94002231180391,2.9646805634513,16754.6347530187,0.0,1.0
2000-02-18,15.88,16.0,15.88,15.88,2359,3.01210027815781,3.03486174121694,3.01210027815781,3.01210027815781,12436.810378342,0.0,1.0
2000-02-22,16.0,16.25,15.75,16.13,5243,3.03486174121694,3.08228145592345,2.98744202651042,3.05951999286432,27641.4568942973,0.0,1.0
2000-02-23,15.75,15.75,15.75,15.75,12878,2.98744202651042,2.98744202651042,2.98744202651042,2.98744202651042,67893.7024384438,0.0,1.0
2000-02-24,15.38,15.75,15.25,15.75,8454,2.91726084874478,2.98744202651042,2.89260259709739,2.98744202651042,44570.0699188231,0.0,1.0
2000-02-25,15.06,15.25,15.0,15.25,6750,2.85656361392044,2.89260259709739,2.84518288239088,2.89260259709739,35586.4646264556,0.0,1.0
2000-02-28,15.0,15.25,14.88,15.0,8290,2.84518288239088,2.89260259709739,2.82242141933175,2.84518288239088,43705.450630121,0.0,1.0
2000-02-29,15.38,15.38,15.25,15.25,3539,2.91726084874478,2.91726084874478,2.89260259709739,2.89260259709739,18657.8516019298,0.0,1.0
2000-03-01,15.44,15.75,15.44,15.63,10060,2.92864158027434,2.98744202651042,2.92864158027434,2.9646805634513,53037.0124655028,0.0,1.0
2000-03-02,15.38,15.44,15.38,15.44,1081,2.91726084874478,2.92864158027434,2.91726084874478,2.92864158027434,5699.10640906645,0.0,1.0
2000-03-03,15.5,15.63,15.38,15.44,8585,2.94002231180391,2.9646805634513,2.91726084874478,2.92864158027434,45260.7109360179,0.0,1.0
2000-03-06,15.38,15.5,15.38,15.5,2884,2.91726084874478,2.94002231180391,2.91726084874478,2.94002231180391,15204.6465159553,0.0,1.0
2000-03-07,15.25,15.63,15.0,15.63,7766,2.89260259709739,2.9646805634513,2.84518288239088,2.9646805634513,40942.8865613414,0.0,1.0
2000-03-08,15.0,15.13,14.5,15.13,29524,2.84518288239088,2.86984113403827,2.75034345297785,2.86984113403827,155652.5602417,0.0,1.0
2000-03-09,14.69,14.88,14.56,14.88,4424,2.7863824361548,2.82242141933175,2.76172418450741,2.82242141933175,23323.6325196207,0.0,1.0
2000-03-10,14.5,14.88,14.38,14.63,22544,2.75034345297785,2.82242141933175,2.72758198991872,2.77500170462524,118853.519783528,0.0,1.0
2000-03-13,14.5,14.75,14.5,14.75,1671,2.75034345297785,2.79776316768436,2.75034345297785,2.79776316768436,8809.62702086034,0.0,1.0
2000-03-14,15.38,15.63,14.5,14.5,15663,2.91726084874478,2.9646805634513,2.75034345297785,2.75034345297785,82576.4141398777,0.0,1.0
2000-03-15,15.63,15.63,15.38,15.56,4162,2.9646805634513,2.9646805634513,2.91726084874478,2.95140304333347,21942.3504852308,0.0,1.0
2000-03-16,15.81,16.0,15.38,15.38,4129,2.99882275803999,3.03486174121694,2.91726084874478,2.91726084874478,21768.3722137237,0.0,1.0
2000-03-17,15.75,16.25,15.75,16.25,6160,2.98744202651042,3.08228145592345,2.98744202651042,3.08228145592345,32475.9440146617,0.0,1.0
2000-03-20,15.75,15.75,15.75,15.75,0,2.98744202651042,2.98744202651042,2.98744202651042,2.98744202651042,0,0.0,1.0
2000-03-21,15.75,16.0,15.75,15.75,1671,2.98744202651042,3.03486174121694,2.98744202651042,2.98744202651042,8809.62702086035,0.0,1.0
2000-03-22,15.63,15.75,15.63,15.75,1540,2.9646805634513,2.98744202651042,2.9646805634513,2.98744202651042,8118.98600366542,0.0,1.0
2000-03-23,15.5,15.75,15.5,15.75,1343,2.94002231180391,2.98744202651042,2.94002231180391,2.98744202651042,7080.38844345627,0.0,1.0
2000-03-24,15.63,16.0,15.5,15.5,8290,2.9646805634513,3.03486174121694,2.94002231180391,2.94002231180391,43705.450630121,0.0,1.0
2000-03-27,15.56,15.75,15.56,15.63,5603,2.95140304333347,2.98744202651042,2.95140304333347,2.9646805634513,29539.4016743749,0.0,1.0
2000-03-28,15.75,15.75,15.38,15.69,4129,2.98744202651042,2.98744202651042,2.91726084874478,2.97606129498086,21768.3722137238,0.0,1.0
2000-03-29,15.88,15.88,15.63,15.63,590,3.01210027815781,3.01210027815781,2.9646805634513,2.9646805634513,3110.5206117939,0.0,1.0
2000-03-30,15.88,16.13,15.75,15.75,3932,3.01210027815781,3.05951999286432,2.98744202651042,2.98744202651042,20729.7746535146,0.0,1.0
2000-03-31,15.75,16.0,15.5,16.0,4948,2.98744202651042,3.03486174121694,2.94002231180391,3.03486174121694,26086.1965884004,0.0,1.0
2000-04-03,15.38,15.63,15.38,15.63,2163,2.91726084874478,2.9646805634513,2.91726084874478,2.9646805634513,11403.4848869664,0.0,1.0
2000-04-04,15.63,15.63,15.38,15.38,3146,2.9646805634513,2.9646805634513,2.91726084874478,2.91726084874478,16585.9285503451,0.0,1.0
2000-04-05,15.75,15.88,15.75,15.75,1671,2.98744202651042,3.01210027815781,2.98744202651042,2.98744202651042,8809.62702086035,0.0,1.0
2000-04-06,15.5,15.63,15.5,15.63,2327,2.94002231180391,2.9646805634513,2.94002231180391,2.9646805634513,12268.1041756685,0.0,1.0
2000-04-07,15.5,15.63,15.5,15.63,5767,2.94002231180391,2.9646805634513,2.94002231180391,2.9646805634513,30404.0209630769,0.0,1.0
2000-04-10,15.88,16.0,15.25,15.5,10519,3.01210027815781,3.03486174121694,2.89260259709739,2.94002231180391,55456.8920601017,0.0,1.0
2000-04-11,15.75,15.75,15.75,15.75,33,2.98744202651042,2.98744202651042,2.98744202651042,2.98744202651042,173.978271507116,0.0,1.0
2000-04-12,15.5,15.75,15.38,15.63,10846,2.94002231180391,2.98744202651042,2.91726084874478,2.9646805634513,57180.8585686722,0.0,1.0
2000-04-13,17.19,17.38,16.0,16.0,16908,3.26057958321995,3.2966185663969,3.03486174121694,3.03486174121694,89140.1398376461,0.0,1.0
2000-04-14,16.88,17.13,16.5,17.13,5177,3.20177913698387,3.24919885169038,3.12970117062997,3.24919885169038,27293.500351283,0.0,1.0
2000-04-17,16.5,17.13,16.5,17.0,4424,3.12970117062997,3.24919885169038,3.12970117062997,3.224540600043,23323.6325196207,0.0,1.0
2000-04-18,16.5,16.5,16.38,16.5,6881,3.12970117062997,3.12970117062997,3.10693970757084,3.12970117062997,36277.1056436505,0.0,1.0
2000-04-19,16.69,16.88,16.38,16.38,2523,3.16574015380692,3.20177913698387,3.10693970757084,3.10693970757084,13301.4296670441,0.0,1.0
2000-04-20,16.5,16.56,16.5,16.56,721,3.12970117062997,3.14108190215953,3.12970117062997,3.14108190215953,3801.16162898881,0.0,1.0
2000-04-24,16.5,16.5,16.13,16.13,5931,3.12970117062997,3.12970117062997,3.05951999286432,3.05951999286432,31268.640251779,0.0,1.0
2000-04-25,16.5,16.75,16.38,16.75,4489,3.12970117062997,3.17712088533648,3.10693970757084,3.17712088533648,23666.3169938013,0.0,1.0
2000-04-26,16.38,16.63,16.38,16.63,4129,3.10693970757084,3.15435942227735,3.10693970757084,3.15435942227735,21768.3722137237,0.0,1.0
2000-04-27,16.25,16.38,16.25,16.38,6390,3.08228145592345,3.10693970757084,3.08228145592345,3.10693970757084,33688.519846378,0.0,1.0
2000-04-28,16.38,16.38,16.25,16.25,1245,3.10693970757084,3.10693970757084,3.08228145592345,3.08228145592345,6563.72569776848,0.0,1.0
2000-05-01,17.5,17.88,16.5,16.63,17924,3.31938002945602,3.39145799580993,3.12970117062997,3.15435942227735,94496.561772532,0.0,1.0
2000-05-02,17.5,18.0,17.5,17.88,10355,3.31938002945602,3.41421945886905,3.31938002945602,3.39145799580993,54592.2727713998,0.0,1.0
2000-05-03,17.5,17.5,17.5,17.5,0,3.31938002945602,3.31938002945602,3.31938002945602,3.31938002945602,0,0.0,1.0
2000-05-04,17.13,17.38,17.13,17.25,2359,3.24919885169038,3.2966185663969,3.24919885169038,3.27196031474951,12436.8103783421,0.0,1.0
2000-05-05,17.19,17.25,17.0,17.13,1016,3.26057958321995,3.27196031474951,3.224540600043,3.24919885169038,5356.42193488576,0.0,1.0
2000-05-08,17.38,17.38,17.13,17.13,1737,3.2966185663969,3.2966185663969,3.24919885169038,3.24919885169038,9157.58356387457,0.0,1.0
2000-05-09,17.25,17.5,17.25,17.38,8061,3.27196031474951,3.31938002945602,3.27196031474951,3.2966185663969,42498.1468672383,0.0,1.0
2000-05-10,18.13,18.13,17.25,17.25,9241,3.43887771051644,3.43887771051644,3.27196031474951,3.27196031474951,48719.1880908261,0.0,1.0
2000-05-11,18.63,18.88,18.0,18.0,6128,3.56216896875338,3.60997048470552,3.44170914855399,3.44170914855399,32049.192781541,0.15,1.0
2000-05-12,17.75,18.25,17.5,18.25,5603,3.39390763260185,3.48951066450613,3.34610611664971,3.48951066450613,29303.4639613208,0.0,1.0
2000-05-15,17.0,17.63,17.0,17.63,8421,3.25050308474543,3.37096290494482,3.25050308474543,3.37096290494482,44041.4902763311,0.0,1.0
2000-05-16,17.63,17.63,17.0,17.0,2556,3.37096290494482,3.37096290494482,3.25050308474543,3.25050308474543,13367.7768847289,0.0,1.0
2000-05-17,17.25,17.75,17.25,17.75,2032,3.29830460069757,3.39390763260185,3.29830460069757,3.39390763260185,10627.2780241663,0.0,1.0
2000-05-18,17.63,17.63,17.38,17.38,328,3.37096290494482,3.37096290494482,3.32316138899268,3.32316138899268,1715.42676768039,0.0,1.0
2000-05-19,17.63,17.63,17.38,17.5,2163,3.37096290494482,3.37096290494482,3.32316138899268,3.34610611664971,11312.402739307,0.0,1.0
2000-05-22,17.5,17.75,17.5,17.75,1016,3.34610611664971,3.39390763260185,3.34610611664971,3.39390763260185,5313.63901208316,0.0,1.0
2000-05-23,17.63,17.63,17.63,17.63,98,3.37096290494482,3.37096290494482,3.37096290494482,3.37096290494482,512.536046441093,0.0,1.0
2000-05-24,17.5,17.5,17.5,17.5,393,3.34610611664971,3.34610611664971,3.34610611664971,3.34610611664971,2055.37414542193,0.0,1.0
2000-05-25,17.5,17.5,17.38,17.5,1311,3.34610611664971,3.34610611664971,3.32316138899268,3.34610611664971,6856.477111064,0.0,1.0
2000-05-26,17.38,17.38,17.38,17.38,3670,3.32316138899268,3.32316138899268,3.32316138899268,3.32316138899268,19193.9519432532,0.0,1.0
2000-05-30,17.63,17.63,17.63,17.63,1311,3.37096290494482,3.37096290494482,3.37096290494482,3.37096290494482,6856.47711106401,0.0,1.0
2000-05-31,17.44,17.5,17.38,17.38,4129,3.3346337528212,3.34610611664971,3.32316138899268,3.32316138899268,21594.5034260742,0.0,1.0
2000-06-01,17.63,17.63,17.38,17.38,1343,3.37096290494482,3.37096290494482,3.32316138899268,3.32316138899268,7023.835820106,0.0,1.0
2000-06-02,17.5,17.5,17.5,17.5,721,3.34610611664971,3.34610611664971,3.34610611664971,3.34610611664971,3770.80091310232,0.0,1.0
2000-06-05,17.38,17.38,17.38,17.38,1343,3.32316138899268,3.32316138899268,3.32316138899268,3.32316138899268,7023.835820106,0.0,1.0
2000-06-06,17.38,17.38,17.38,17.38,66,3.32316138899268,3.32316138899268,3.32316138899268,3.32316138899268,345.177337399104,0.0,1.0
2000-06-07,17.25,17.25,17.13,17.25,1311,3.29830460069757,3.29830460069757,3.27535987304055,3.29830460069757,6856.47711106401,0.0,1.0
2000-06-08,17.13,17.13,17.13,17.13,33,3.27535987304055,3.27535987304055,3.27535987304055,3.27535987304055,172.588668699551,0.0,1.0
2000-06-09,17.88,17.88,17.38,17.5,6390,3.41876442089696,3.41876442089696,3.32316138899268,3.34610611664971,33419.4422118223,0.0,1.0
2000-06-12,17.88,18.0,17.69,18.0,9929,3.41876442089696,3.44170914855399,3.38243526877334,3.44170914855399,51928.2694399348,0.0,1.0
2000-06-13,17.63,17.75,17.38,17.75,3965,3.37096290494482,3.39390763260185,3.32316138899268,3.39390763260185,20736.790042234,0.0,1.0
2000-06-14,17.5,17.5,17.5,17.5,393,3.34610611664971,3.34610611664971,3.34610611664971,3.34610611664971,2055.37414542193,0.0,1.0
2000-06-15,17.38,17.38,17.38,17.38,33,3.32316138899268,3.32316138899268,3.32316138899268,3.32316138899268,172.588668699552,0.0,1.0
2000-06-16,16.88,17.5,16.75,17.5,14582,3.22755835708841,3.34610611664971,3.2027015687933,3.34610611664971,76263.2717265715,0.0,1.0
2000-06-19,16.69,16.75,16.63,16.75,1671,3.19122920496478,3.2027015687933,3.17975684113627,3.2027015687933,8739.26258778639,0.0,1.0
2000-06-20,16.69,16.69,16.69,16.69,0,3.19122920496478,3.19122920496478,3.19122920496478,3.19122920496478,0,0.0,1.0
2000-06-21,16.44,16.5,16.38,16.5,3965,3.14342768901264,3.15490005284116,3.13195532518413,3.15490005284116,20736.790042234,0.0,1.0
2000-06-22,16.44,16.44,16.44,16.44,0,3.14342768901264,3.14342768901264,3.14342768901264,3.14342768901264,0,0.0,1.0
2000-06-23,16.13,16.25,16.13,16.25,2884,3.08415380923199,3.10709853688902,3.08415380923199,3.10709853688902,15083.2036524093,0.0,1.0
2000-06-26,15.81,16.38,15.81,16.38,16089,3.02296786881325,3.13195532518413,3.02296786881325,3.13195532518413,84144.8209305178,0.0,1.0
2000-06-27,15.88,16.0,15.63,16.0,4948,3.03635229327985,3.05929702093688,2.98855077732771,3.05929702093688,25877.8403856176,0.0,1.0
2000-06-28,15.88,15.88,15.88,15.88,492,3.03635229327985,3.03635229327985,3.03635229327985,3.03635229327985,2573.14015152059,0.0,1.0
2000-06-29,15.88,15.88,15.88,15.88,0,3.03635229327985,3.03635229327985,3.03635229327985,3.03635229327985,0,0.0,1.0
2000-06-30,15.75,15.75,15.75,15.75,328,3.01149550498474,3.01149550498474,3.01149550498474,3.01149550498474,1715.42676768039,0.0,1.0
2000-07-03,15.75,15.75,15.75,15.75,0,3.01149550498474,3.01149550498474,3.01149550498474,3.01149550498474,0,0.0,1.0
2000-07-05,15.88,15.88,15.5,15.63,3146,3.03635229327985,3.03635229327985,2.9636939890326,2.98855077732771,16453.4530826906,0.0,1.0
2000-07-06,16.13,16.13,15.88,15.88,2884,3.08415380923199,3.08415380923199,3.03635229327985,3.03635229327985,15083.2036524093,0.0,1.0
2000-07-07,16.56,16.63,16.0,16.0,3801,3.16637241666967,3.17975684113627,3.05929702093688,3.05929702093688,19879.0766583938,0.0,1.0
2000-07-10,16.63,16.75,16.63,16.63,3965,3.17975684113627,3.2027015687933,3.17975684113627,3.17975684113627,20736.790042234,0.0,1.0
2000-07-11,16.63,16.75,16.63,16.75,328,3.17975684113627,3.2027015687933,3.17975684113627,3.2027015687933,1715.42676768039,0.0,1.0
2000-07-12,16.75,16.88,16.75,16.88,1311,3.2027015687933,3.22755835708841,3.2027015687933,3.22755835708841,6856.47711106399,0.0,1.0
2000-07-13,17.0,17.0,17.0,17.0,98,3.25050308474543,3.25050308474543,3.25050308474543,3.25050308474543,512.536046441093,0.0,1.0
2000-07-14,16.88,17.25,16.88,17.25,2884,3.22755835708841,3.29830460069757,3.22755835708841,3.29830460069757,15083.2036524093,0.0,1.0
2000-07-17,16.88,16.88,16.75,16.75,328,3.22755835708841,3.22755835708841,3.2027015687933,3.2027015687933,1715.42676768039,0.0,1.0
2000-07-18,17.0,17.13,17.0,17.13,328,3.25050308474543,3.27535987304055,3.25050308474543,3.27535987304055,1715.42676768039,0.0,1.0
2000-07-19,16.63,16.88,16.63,16.88,590,3.17975684113627,3.22755835708841,3.17975684113627,3.22755835708841,3085.67619796168,0.0,1.0
2000-07-20,17.0,17.0,16.63,16.63,2327,3.25050308474543,3.25050308474543,3.17975684113627,3.17975684113627,12170.1161231472,0.0,1.0
2000-07-21,17.0,17.25,16.88,16.88,3604,3.25050308474543,3.29830460069757,3.22755835708841,3.22755835708841,18848.7746058541,0.0,1.0
2000-07-24,17.13,17.13,17.13,17.13,1016,3.27535987304055,3.27535987304055,3.27535987304055,3.27535987304055,5313.63901208316,0.0,1.0
2000-07-25,17.0,17.0,17.0,17.0,492,3.25050308474543,3.25050308474543,3.25050308474543,3.25050308474543,2573.14015152059,0.0,1.0
2000-07-26,17.0,17.0,17.0,17.0,0,3.25050308474543,3.25050308474543,3.25050308474543,3.25050308474543,0,0.0,1.0
2000-07-27,17.0,17.0,17.0,17.0,0,3.25050308474543,3.25050308474543,3.25050308474543,3.25050308474543,0,0.0,1.0
2000-07-28,16.88,16.88,16.63,16.75,3801,3.22755835708841,3.22755835708841,3.17975684113627,3.2027015687933,19879.0766583938,0.0,1.0
2000-07-31,17.0,17.0,16.75,16.75,885,3.25050308474543,3.25050308474543,3.2027015687933,3.2027015687933,4628.51429694252,0.0,1.0
2000-08-01,16.75,16.75,16.75,16.75,819,3.2027015687933,3.2027015687933,3.2027015687933,3.2027015687933,4283.33695954341,0.0,1.0
2000-08-02,17.13,17.13,17.0,17.0,2851,3.27535987304055,3.27535987304055,3.25050308474543,3.25050308474543,14910.6149837097,0.0,1.0
2000-08-03,17.0,17.38,17.0,17.25,5243,3.25050308474543,3.32316138899268,3.25050308474543,3.29830460069757,27420.6784845985,0.0,1.0
2000-08-04,16.63,17.25,16.63,17.13,9732,3.17975684113627,3.29830460069757,3.17975684113627,3.27535987304055,50897.967387395,0.0,1.0
2000-08-07,16.88,16.88,16.88,16.88,393,3.22755835708841,3.22755835708841,3.22755835708841,3.22755835708841,2055.37414542193,0.0,1.0
2000-08-08,16.63,16.75,16.63,16.63,3539,3.17975684113627,3.2027015687933,3.17975684113627,3.17975684113627,18508.8272281125,0.0,1.0
2000-08-09,16.5,16.75,16.5,16.63,4424,3.15490005284116,3.2027015687933,3.15490005284116,3.17975684113627,23137.341525055,0.0,1.0
2000-08-10,17.13,17.13,17.0,17.0,4489,3.27535987304055,3.27535987304055,3.25050308474543,3.25050308474543,23477.2889027965,0.0,1.0
2000-08-11,16.63,17.0,16.63,17.0,2556,3.21034981134564,3.28177671634852,3.21034981134564,3.28177671634852,13240.3888977392,0.16,1.0
2000-08-14,17.0,17.0,16.88,16.88,1016,3.28177671634852,3.28177671634852,3.25861123364488,3.25861123364488,5263.00278564282,0.0,1.0
2000-08-15,17.13,17.13,17.0,17.0,2523,3.30687265594412,3.30687265594412,3.28177671634852,3.28177671634852,13069.4449096229,0.0,1.0
2000-08-16,17.5,17.5,17.0,17.0,2556,3.378299560947,3.378299560947,3.28177671634852,3.28177671634852,13240.3888977392,0.0,1.0
2000-08-17,17.38,17.75,17.38,17.38,3604,3.35513407824337,3.42656098324625,3.35513407824337,3.35513407824337,18669.1555506464,0.0,1.0
2000-08-18,17.25,17.38,17.25,17.25,819,3.33003813864776,3.35513407824337,3.33003813864776,3.33003813864776,4242.51897779672,0.0,1.0
2000-08-21,18.25,18.44,17.5,17.5,10519,3.52308382784473,3.55976250879216,3.378299560947,3.378299560947,54489.6912423001,0.0,1.0
2000-08-22,18.44,18.44,18.38,18.38,590,3.55976250879216,3.55976250879216,3.54817976744034,3.54817976744034,3056.27130268628,0.0,1.0
2000-08-23,18.25,18.44,18.25,18.44,1081,3.52308382784473,3.55976250879216,3.52308382784473,3.55976250879216,5599.71064102352,0.0,1.0
2000-08-24,18.25,18.38,18.13,18.38,3801,3.52308382784473,3.54817976744034,3.4999183451411,3.54817976744034,19689.6393584925,0.0,1.0
2000-08-25,18.38,18.5,18.06,18.5,5734,3.54817976744034,3.57134525014398,3.48640514689731,3.57134525014398,29702.8129654291,0.0,1.0
2000-08-28,18.13,18.38,18.13,18.25,1245,3.4999183451411,3.54817976744034,3.4999183451411,3.52308382784473,6449.25046075325,0.0,1.0
2000-08-29,18.31,18.56,18.19,18.38,8192,3.53466656919655,3.58292799149579,3.51150108649291,3.54817976744034,42435.5500196713,0.0,1.0
2000-08-30,18.38,18.38,18.19,18.19,1540,3.54817976744034,3.54817976744034,3.51150108649291,3.51150108649291,7977.3861120964,0.0,1.0
2000-08-31,18.75,18.75,18.5,18.63,2556,3.61960667244322,3.61960667244322,3.57134525014398,3.59644118973958,13240.3888977392,0.0,1.0
2000-09-01,18.63,18.88,18.63,18.88,2163,3.59644118973958,3.64470261203882,3.59644118973958,3.64470261203882,11204.601402899,0.0,1.0
2000-09-05,18.88,19.0,18.75,18.75,2949,3.64470261203882,3.66786809474246,3.61960667244322,3.61960667244322,15276.1763925794,0.0,1.0
2000-09-06,18.75,19.0,18.75,19.0,1540,3.61960667244322,3.66786809474246,3.61960667244322,3.66786809474246,7977.3861120964,0.0,1.0
2000-09-07,19.0,19.0,18.75,18.75,1081,3.66786809474246,3.66786809474246,3.61960667244322,3.61960667244322,5599.71064102352,0.0,1.0
2000-09-08,18.75,19.0,18.69,18.88,17236,3.61960667244322,3.66786809474246,3.6080239310914,3.64470261203882,89284.5630052555,0.0,1.0
2000-09-11,18.31,18.5,18.25,18.5,3801,3.53466656919655,3.57134525014398,3.52308382784473,3.57134525014398,19689.6393584925,0.0,1.0
2000-09-12,18.38,18.38,18.0,18.0,19562,3.54817976744034,3.54817976744034,3.47482240554549,3.47482240554549,101333.524107032,0.0,1.0
2000-09-13,18.25,18.25,18.25,18.25,590,3.52308382784473,3.52308382784473,3.52308382784473,3.52308382784473,3056.27130268629,0.0,1.0
2000-09-14,18.0,18.0,18.0,18.0,2327,3.47482240554549,3.47482240554549,3.47482240554549,3.47482240554549,12054.1412226288,0.0,1.0
2000-09-15,17.88,18.0,17.88,18.0,1245,3.45165692284185,3.47482240554549,3.45165692284185,3.47482240554549,6449.25046075327,0.0,1.0
2000-09-18,18.13,18.13,18.13,18.13,8192,3.4999183451411,3.4999183451411,3.4999183451411,3.4999183451411,42435.5500196712,0.0,1.0
2000-09-19,17.88,18.13,17.88,18.0,1737,3.45165692284185,3.4999183451411,3.45165692284185,3.47482240554549,8997.86991994251,0.0,1.0
2000-09-20,17.5,17.75,17.5,17.75,2523,3.378299560947,3.42656098324625,3.378299560947,3.42656098324625,13069.4449096229,0.0,1.0
2000-09-21,16.88,17.5,16.88,17.5,1540,3.25861123364488,3.378299560947,3.25861123364488,3.378299560947,7977.38611209641,0.0,1.0
2000-09-22,16.81,16.88,16.81,16.81,2327,3.24509803540109,3.25861123364488,3.24509803540109,3.24509803540109,12054.1412226288,0.0,1.0
2000-09-25,16.63,16.63,16.38,16.63,9929,3.21034981134564,3.21034981134564,3.16208838904639,3.21034981134564,51433.4199396137,0.0,1.0
2000-09-26,16.5,16.5,16.5,16.5,1081,3.18525387175003,3.18525387175003,3.18525387175003,3.18525387175003,5599.71064102352,0.0,1.0
2000-09-27,16.5,16.5,16.38,16.38,590,3.18525387175003,3.18525387175003,3.16208838904639,3.16208838904639,3056.27130268629,0.0,1.0
2000-09-28,16.5,16.63,16.25,16.63,3342,3.18525387175003,3.21034981134564,3.13699244945079,3.21034981134564,17311.9638874196,0.0,1.0
2000-09-29,16.44,16.5,16.38,16.38,2163,3.17367113039821,3.18525387175003,3.16208838904639,3.16208838904639,11204.6014028991,0.0,1.0
2000-10-02,16.38,16.5,16.38,16.5,3801,3.16208838904639,3.18525387175003,3.16208838904639,3.18525387175003,19689.6393584925,0.0,1.0
2000-10-03,17.0,17.0,16.25,16.5,6390,3.28177671634852,3.28177671634852,3.13699244945079,3.18525387175003,33100.972244348,0.0,1.0
2000-10-04,17.25,17.5,17.0,17.25,5603,3.33003813864776,3.378299560947,3.28177671634852,3.33003813864776,29024.2171338157,0.0,1.0
2000-10-05,16.63,16.75,16.63,16.75,3342,3.21034981134564,3.23351529404927,3.21034981134564,3.23351529404927,17311.9638874196,0.0,1.0
2000-10-06,16.63,16.75,16.63,16.63,1311,3.21034981134564,3.23351529404927,3.21034981134564,3.21034981134564,6791.13843698596,0.0,1.0
2000-10-09,16.56,16.56,16.56,16.56,721,3.19683661310185,3.19683661310185,3.19683661310185,3.19683661310185,3734.86713429968,0.0,1.0
2000-10-10,16.75,16.81,16.69,16.81,3604,3.23351529404927,3.24509803540109,3.22193255269746,3.24509803540109,18669.1555506464,0.0,1.0
2000-10-11,16.75,16.75,16.75,16.75,1343,3.23351529404927,3.23351529404927,3.23351529404927,3.23351529404927,6956.90230425031,0.0,1.0
2000-10-12,16.63,16.69,16.56,16.56,3801,3.21034981134564,3.22193255269746,3.19683661310185,3.19683661310185,19689.6393584925,0.0,1.0
2000-10-13,16.63,16.63,16.63,16.63,1671,3.21034981134564,3.21034981134564,3.21034981134564,3.21034981134564,8655.98194370979,0.0,1.0
2000-10-16,16.56,16.63,16.56,16.56,1081,3.19683661310185,3.21034981134564,3.19683661310185,3.19683661310185,5599.71064102351,0.0,1.0
2000-10-17,16.63,16.81,16.56,16.56,3801,3.21034981134564,3.24509803540109,3.19683661310185,3.19683661310185,19689.6393584925,0.0,1.0
2000-10-18,16.25,16.5,16.25,16.5,9241,3.13699244945079,3.18525387175003,3.13699244945079,3.18525387175003,47869.4967934304,0.0,1.0
2000-10-19,15.94,16.0,15.81,16.0,5177,3.07714828579973,3.08873102715155,3.05205234620412,3.08873102715155,26817.4856508591,0.0,1.0
2000-10-20,16.06,16.06,15.94,15.94,1081,3.10031376850336,3.10031376850336,3.07714828579973,3.07714828579973,5599.71064102352,0.0,1.0
2000-10-23,15.88,15.88,15.75,15.75,4915,3.06556554444791,3.06556554444791,3.0404696048523,3.0404696048523,25460.2939876323,0.0,1.0
2000-10-24,15.5,15.63,15.5,15.63,6881,2.99220818255306,3.01730412214867,2.99220818255306,3.01730412214867,35644.4115826853,0.0,1.0
2000-10-25,15.19,15.31,15.13,15.13,12943,2.932364018902,2.95552950160564,2.92078127755018,2.92078127755018,67046.3041875738,0.0,1.0
2000-10-26,15.5,15.5,15.13,15.25,2556,2.99220818255306,2.99220818255306,2.92078127755018,2.94394676025382,13240.3888977392,0.0,1.0
2000-10-27,15.5,15.5,15.25,15.5,2884,2.99220818255306,2.99220818255306,2.94394676025382,2.99220818255306,14939.4685371987,0.0,1.0
2000-10-30,15.63,15.63,15.25,15.38,3965,3.01730412214867,3.01730412214867,2.94394676025382,2.96904269984942,20539.1791782222,0.0,1.0
2000-10-31,15.38,15.56,15.38,15.5,5997,2.96904269984942,3.00379092390488,2.96904269984942,2.99220818255306,31065.1847495079,0.0,1.0
2000-11-01,15.25,15.25,15.0,15.25,21889,2.94394676025382,2.94394676025382,2.89568533795457,2.94394676025382,113387.665329661,0.0,1.0
2000-11-02,15.19,15.25,15.13,15.13,3146,2.932364018902,2.94394676025382,2.92078127755018,2.92078127755018,16296.6602004255,0.0,1.0
2000-11-03,15.44,15.56,15.44,15.56,4817,2.98062544120124,3.00379092390488,2.98062544120124,3.00379092390488,24952.6421441353,0.0,1.0
2000-11-06,15.75,15.75,15.5,15.56,1540,3.0404696048523,3.0404696048523,2.99220818255306,3.00379092390488,7977.38611209641,0.0,1.0
2000-11-07,15.88,15.88,15.88,15.88,33,3.06556554444791,3.06556554444791,3.06556554444791,3.06556554444791,170.943988116351,0.0,1.0
2000-11-08,15.5,15.75,15.5,15.75,3342,2.99220818255306,3.0404696048523,2.99220818255306,3.0404696048523,17311.9638874196,0.0,1.0
2000-11-09,15.5,15.5,15.5,15.5,33,2.99220818255306,2.99220818255306,2.99220818255306,2.99220818255306,170.943988116352,0.0,1.0
2000-11-10,15.75,15.75,15.38,15.38,3146,3.0404696048523,3.0404696048523,2.96904269984942,2.96904269984942,16296.6602004255,0.0,1.0
2000-11-13,15.75,16.13,15.75,16.06,4489,3.07135691512382,3.14545949466331,3.07135691512382,3.13180901948499,23019.7114675452,0.16,1.0
2000-11-14,15.75,15.75,15.75,15.75,0,3.07135691512382,3.07135691512382,3.07135691512382,3.07135691512382,0,0.0,1.0
2000-11-15,15.88,16.13,15.88,15.88,4489,3.09670779759786,3.14545949466331,3.09670779759786,3.09670779759786,23019.7114675452,0.0,1.0
2000-11-16,16.13,16.13,16.0,16.0,721,3.14545949466331,3.14545949466331,3.12010861218928,3.12010861218928,3697.30718826021,0.0,1.0
2000-11-17,16.0,16.0,16.0,16.0,1245,3.12010861218928,3.12010861218928,3.12010861218928,3.12010861218928,6384.39313368094,0.0,1.0
2000-11-20,16.0,16.0,16.0,16.0,328,3.12010861218928,3.12010861218928,3.12010861218928,3.12010861218928,1681.99272919466,0.0,1.0
2000-11-21,16.0,16.0,16.0,16.0,0,3.12010861218928,3.12010861218928,3.12010861218928,3.12010861218928,0,0.0,1.0
2000-11-22,16.0,16.0,16.0,16.0,393,3.12010861218928,3.12010861218928,3.12010861218928,3.12010861218928,2015.31445906555,0.0,1.0
2000-11-24,16.0,16.0,16.0,16.0,0,3.12010861218928,3.12010861218928,3.12010861218928,3.12010861218928,0,0.0,1.0
2000-11-27,17.38,17.75,16.88,16.88,34832,3.3892179799906,3.46137049164748,3.29171458585969,3.29171458585969,178619.422997891,0.0,1.0
2000-11-28,17.63,17.63,17.0,17.13,15172,3.43796967705606,3.43796967705606,3.31511540045111,3.34046628292514,77802.4197784797,0.0,1.0
2000-11-29,18.0,18.0,17.63,17.88,11993,3.51012218871294,3.51012218871294,3.43796967705606,3.48672137412152,61500.4231744863,0.0,1.0
2000-11-30,17.56,18.0,17.38,18.0,7209,3.42431920187773,3.51012218871294,3.3892179799906,3.51012218871294,36967.9438559887,0.0,1.0
2000-12-01,17.75,17.88,17.31,17.63,5767,3.46137049164748,3.48672137412152,3.37556750481227,3.43796967705606,29573.3294794683,0.0,1.0
2000-12-04,17.94,18.0,17.75,17.88,14352,3.49842178141723,3.51012218871294,3.46137049164748,3.48672137412152,73597.437955493,0.0,1.0
2000-12-05,17.75,18.13,17.75,18.0,4915,3.46137049164748,3.53547307118697,3.46137049164748,3.51012218871294,25204.2508048529,0.0,1.0
2000-12-06,17.63,17.88,17.63,17.88,4588,3.43796967705606,3.48672137412152,3.43796967705606,3.48672137412152,23527.3861022716,0.0,1.0
2000-12-07,17.56,17.56,17.5,17.5,721,3.42431920187773,3.42431920187773,3.41261879458202,3.41261879458202,3697.30718826021,0.0,1.0
2000-12-08,17.5,17.88,17.31,17.5,8716,3.41261879458202,3.48672137412152,3.37556750481227,3.41261879458202,44695.87996238,0.0,1.0
2000-12-11,17.94,17.94,17.56,17.63,5505,3.49842178141723,3.49842178141723,3.42431920187773,3.43796967705606,28229.7865067579,0.0,1.0
2000-12-12,17.75,18.0,17.5,18.0,12878,3.46137049164748,3.51012218871294,3.41261879458202,3.51012218871294,66038.7267273439,0.0,1.0
2000-12-13,17.94,17.94,17.69,17.75,4325,3.49842178141723,3.49842178141723,3.44967008435177,3.46137049164748,22178.7151029478,0.0,1.0
2000-12-14,17.81,17.94,17.75,17.88,3178,3.47307089894319,3.49842178141723,3.46137049164748,3.48672137412152,16296.8685773799,0.0,1.0
2000-12-15,17.38,17.69,17.38,17.69,4751,3.3892179799906,3.44967008435177,3.3892179799906,3.44967008435177,24363.2544402556,0.0,1.0
2000-12-18,17.5,17.56,17.44,17.5,1343,3.41261879458202,3.42431920187773,3.40091838728631,3.41261879458202,6886.93974179399,0.0,1.0
2000-12-19,17.63,17.63,17.25,17.38,3342,3.43796967705606,3.43796967705606,3.36386709751656,3.3892179799906,17137.8649419773,0.0,1.0
2000-12-20,17.0,17.5,17.0,17.5,5603,3.31511540045111,3.41261879458202,3.31511540045111,3.41261879458202,28732.3331148709,0.0,1.0
2000-12-21,17.0,17.25,17.0,17.25,2687,3.31511540045111,3.36386709751656,3.31511540045111,3.36386709751656,13779.0075102014,0.0,1.0
2000-12-22,17.38,17.5,17.0,17.19,2851,3.3892179799906,3.41261879458202,3.31511540045111,3.35216669022085,14620.0038747987,0.0,1.0
2000-12-26,17.88,18.0,17.38,17.38,3965,3.48672137412152,3.51012218871294,3.3892179799906,3.3892179799906,20332.6255221244,0.0,1.0
2000-12-27,17.75,17.75,17.75,17.75,492,3.46137049164748,3.46137049164748,3.46137049164748,3.46137049164748,2522.98909379199,0.0,1.0
2000-12-28,17.75,17.75,17.75,17.75,590,3.46137049164748,3.46137049164748,3.46137049164748,3.46137049164748,3025.53570190502,0.0,1.0
2000-12-29,18.0,18.0,17.75,17.75,1638,3.51012218871294,3.51012218871294,3.46137049164748,3.46137049164748,8399.70759274649,0.0,1.0
2001-01-02,18.0,18.25,18.0,18.25,8192,3.51012218871294,3.55887388577839,3.51012218871294,3.55887388577839,42008.7940169592,0.0,1.0
2001-01-03,17.88,17.94,17.75,17.94,3965,3.48672137412152,3.49842178141723,3.46137049164748,3.49842178141723,20332.6255221244,0.0,1.0
2001-01-04,18.25,18.5,17.88,17.88,12550,3.55887388577839,3.60762558284385,3.48672137412152,3.48672137412152,64356.7339981493,0.0,1.0
2001-01-05,18.25,18.25,18.0,18.13,5734,3.55887388577839,3.55887388577839,3.51012218871294,3.53547307118697,29404.1046012262,0.0,1.0
2001-01-08,18.0,18.13,18.0,18.13,2163,3.51012218871294,3.53547307118697,3.51012218871294,3.53547307118697,11091.9215647806,0.0,1.0
2001-01-09,17.5,18.0,17.38,17.88,8782,3.41261879458202,3.51012218871294,3.3892179799906,3.48672137412152,45034.3297188643,0.0,1.0
2001-01-10,17.75,17.88,17.63,17.75,4915,3.46137049164748,3.48672137412152,3.43796967705606,3.46137049164748,25204.2508048529,0.0,1.0
2001-01-11,18.13,18.13,17.75,17.75,4751,3.53547307118697,3.53547307118697,3.46137049164748,3.46137049164748,24363.2544402556,0.0,1.0
2001-01-12,18.13,18.13,18.0,18.13,1540,3.53547307118697,3.53547307118697,3.51012218871294,3.53547307118697,7897.16098463347,0.0,1.0
2001-01-16,18.25,18.25,17.88,18.13,5931,3.55887388577839,3.55887388577839,3.48672137412152,3.53547307118697,30414.3258440656,0.0,1.0
2001-01-17,18.13,18.25,18.13,18.25,4424,3.53547307118697,3.55887388577839,3.53547307118697,3.55887388577839,22686.3897376743,0.0,1.0
2001-01-18,17.88,18.0,17.88,18.0,1737,3.48672137412152,3.51012218871294,3.48672137412152,3.51012218871294,8907.38222747292,0.0,1.0
2001-01-19,17.75,17.75,17.5,17.75,3965,3.46137049164748,3.46137049164748,3.41261879458202,3.46137049164748,20332.6255221244,0.0,1.0
2001-01-22,18.0,18.13,18.0,18.0,1081,3.51012218871294,3.53547307118697,3.51012218871294,3.51012218871294,5543.39676908361,0.0,1.0
2001-01-23,17.88,18.0,17.88,18.0,1311,3.48672137412152,3.51012218871294,3.48672137412152,3.51012218871294,6722.84289016523,0.0,1.0
2001-01-24,18.13,18.13,18.0,18.0,590,3.53547307118697,3.53547307118697,3.51012218871294,3.51012218871294,3025.53570190503,0.0,1.0
2001-01-25,18.06,18.06,18.06,18.06,33,3.52182259600865,3.52182259600865,3.52182259600865,3.52182259600865,169.224878242145,0.0,1.0
2001-01-26,18.0,18.0,18.0,18.0,1311,3.51012218871294,3.51012218871294,3.51012218871294,3.51012218871294,6722.84289016523,0.0,1.0
2001-01-29,17.99,18.0,17.75,18.0,3965,3.50817212083032,3.51012218871294,3.46137049164748,3.51012218871294,20332.6255221244,0.0,1.0
2001-01-30,17.75,18.23,17.75,17.75,9011,3.46137049164748,3.55497375001316,3.46137049164748,3.46137049164748,46208.6478133325,0.0,1.0
2001-01-31,17.75,18.05,17.75,18.0,4948,3.46137049164748,3.51987252812603,3.46137049164748,3.51012218871294,25373.475683095,0.0,1.0
2001-02-01,17.95,17.95,17.65,17.65,1671,3.50037184929984,3.50037184929984,3.4418698128213,3.4418698128213,8568.93247098865,0.0,1.0
2001-02-02,17.7,17.85,17.7,17.85,2327,3.45162015223439,3.48087117047366,3.45162015223439,3.48087117047366,11932.9179293779,0.0,1.0
2001-02-05,17.75,18.0,17.75,17.75,2163,3.46137049164748,3.51012218871294,3.46137049164748,3.46137049164748,11091.9215647806,0.0,1.0
2001-02-06,17.7,18.0,17.7,17.75,5603,3.45162015223439,3.51012218871294,3.45162015223439,3.46137049164748,28732.3331148709,0.0,1.0
2001-02-07,18.0,18.0,17.72,17.8,3604,3.51012218871294,3.51012218871294,3.45552028799962,3.47112083106057,18481.4079146876,0.0,1.0
2001-02-08,17.65,18.0,17.6,18.0,3178,3.4418698128213,3.51012218871294,3.4321194734082,3.51012218871294,16296.8685773799,0.0,1.0
2001-02-09,18.05,18.05,17.8,17.85,5145,3.51987252812603,3.51987252812603,3.47112083106057,3.48087117047366,26383.6969259345,0.0,1.0
2001-02-12,17.85,18.05,17.75,18.0,4588,3.48087117047366,3.51987252812603,3.46137049164748,3.51012218871294,23527.3861022716,0.0,1.0
2001-02-13,17.9,18.05,17.9,18.0,2327,3.52182259600865,3.55133507586347,3.52182259600865,3.54149758257853,11827.1999410778,0.16,1.0
2001-02-14,17.9,18.0,17.9,18.0,393,3.52182259600865,3.54149758257853,3.52182259600865,3.54149758257853,1997.46006740162,0.0,1.0
2001-02-15,18.0,18.0,17.9,17.9,1343,3.54149758257853,3.54149758257853,3.52182259600865,3.52182259600865,6825.92587918672,0.0,1.0
2001-02-16,18.0,18.25,18.0,18.0,7700,3.54149758257853,3.59068504900323,3.54149758257853,3.54149758257853,39135.986053416,0.0,1.0
2001-02-20,18.2,18.25,18.11,18.15,3178,3.58084755571829,3.59068504900323,3.56314006780539,3.57101006243335,16152.488789319,0.0,1.0
2001-02-21,18.15,18.25,18.0,18.25,6455,3.57101006243335,3.59068504900323,3.54149758257853,3.59068504900323,32808.1545421819,0.0,1.0
2001-02-22,18.25,18.25,18.0,18.0,4424,3.59068504900323,3.59068504900323,3.54149758257853,3.54149758257853,22485.4028961445,0.0,1.0
2001-02-23,18.25,18.25,18.02,18.25,10224,3.59068504900323,3.59068504900323,3.5454325798925,3.59068504900323,51964.4573259904,0.0,1.0
2001-02-26,18.2,18.25,18.0,18.25,13926,3.58084755571829,3.59068504900323,3.54149758257853,3.59068504900323,70780.2262051782,0.0,1.0
2001-02-27,18.3,18.3,18.25,18.25,8585,3.60052254228817,3.60052254228817,3.59068504900323,3.59068504900323,43634.0831517632,0.0,1.0
2001-02-28,18.07,18.1,18.07,18.1,2163,3.55527007317744,3.56117256914841,3.55527007317744,3.56117256914841,10993.654264096,0.0,1.0
2001-03-01,18.15,18.15,18.02,18.07,2523,3.57101006243335,3.57101006243335,3.5454325798925,3.55527007317744,12823.388676983,0.0,1.0
2001-03-02,18.15,18.25,18.0,18.0,3342,3.57101006243335,3.59068504900323,3.54149758257853,3.54149758257853,16986.0344663008,0.0,1.0
2001-03-05,18.25,18.25,18.1,18.1,1081,3.59068504900323,3.59068504900323,3.56117256914841,3.56117256914841,5494.28583425231,0.0,1.0
2001-03-06,18.25,18.25,18.1,18.1,4162,3.59068504900323,3.59068504900323,3.56117256914841,3.56117256914841,21153.7628512101,0.0,1.0
2001-03-07,18.1,18.25,18.05,18.1,5734,3.56117256914841,3.59068504900323,3.55133507586347,3.56117256914841,29143.6031208166,0.0,1.0
2001-03-08,18.15,18.2,18.02,18.02,3801,3.57101006243335,3.58084755571829,3.5454325798925,3.5454325798925,19318.9458427317,0.0,1.0
2001-03-09,18.15,18.15,18.0,18.02,9241,3.57101006243335,3.57101006243335,3.54149758257853,3.5454325798925,46968.2658596906,0.0,1.0
2001-03-12,18.15,18.15,18.0,18.0,4162,3.57101006243335,3.57101006243335,3.54149758257853,3.54149758257853,21153.7628512101,0.0,1.0
2001-03-13,18.15,18.15,18.01,18.01,98,3.57101006243335,3.57101006243335,3.54346508123551,3.54346508123551,498.094367952568,0.0,1.0
2001-03-14,18.14,18.19,18.0,18.15,3604,3.56904256377636,3.5788800570613,3.54149758257853,3.57101006243335,18317.6745112353,0.0,1.0
2001-03-15,18.25,18.25,18.25,18.25,492,3.59068504900323,3.59068504900323,3.59068504900323,3.59068504900323,2500.63703094555,0.0,1.0
2001-03-16,18.0,18.24,18.0,18.2,1343,3.54149758257853,3.58871755034624,3.54149758257853,3.58084755571829,6825.92587918672,0.0,1.0
2001-03-19,18.0,18.0,18.0,18.0,98,3.54149758257853,3.54149758257853,3.54149758257853,3.54149758257853,498.094367952568,0.0,1.0
2001-03-20,17.9,18.25,17.9,18.0,16384,3.52182259600865,3.59068504900323,3.52182259600865,3.54149758257853,83273.2461687232,0.0,1.0
2001-03-21,17.85,18.0,17.85,18.0,1540,3.51198510272371,3.54149758257853,3.51198510272371,3.54149758257853,7827.19721068321,0.0,1.0
2001-03-22,17.6,17.75,17.4,17.75,6423,3.462797636299,3.49231011615382,3.42344766315924,3.49231011615382,32645.5114832587,0.0,1.0
2001-03-23,17.75,17.75,17.4,17.5,3342,3.49231011615382,3.49231011615382,3.42344766315924,3.44312264972912,16986.0344663009,0.0,1.0
2001-03-26,17.9,18.0,17.6,17.6,328,3.52182259600865,3.54149758257853,3.462797636299,3.462797636299,1667.0913539637,0.0,1.0
2001-03-27,18.1,18.1,18.0,18.0,590,3.56117256914841,3.56117256914841,3.54149758257853,3.54149758257853,2998.73139889811,0.0,1.0
2001-03-28,18.2,18.2,17.81,18.0,2064,3.58084755571829,3.58084755571829,3.50411510809575,3.54149758257853,10490.477300552,0.0,1.0
2001-03-29,18.3,18.3,18.1,18.1,1343,3.60052254228817,3.60052254228817,3.56117256914841,3.56117256914841,6825.92587918673,0.0,1.0
2001-03-30,18.5,18.5,17.75,18.2,15663,3.63987251542793,3.63987251542793,3.49231011615382,3.58084755571829,79608.6947473579,0.0,1.0
2001-04-02,18.5,18.5,18.5,18.5,0,3.63987251542793,3.63987251542793,3.63987251542793,3.63987251542793,0,0.0,1.0
2001-04-03,18.8,18.8,18.0,18.26,9535,3.69889747513757,3.69889747513757,3.54149758257853,3.59265254766022,48462.5489635484,0.0,1.0
2001-04-04,18.9,19.0,18.65,18.65,4162,3.71857246170745,3.73824744827733,3.66938499528275,3.66938499528275,21153.7628512101,0.0,1.0
2001-04-05,19.34,19.35,18.8,18.8,6455,3.80514240261493,3.80710990127192,3.69889747513757,3.69889747513757,32808.1545421819,0.0,1.0
2001-04-06,19.0,19.14,19.0,19.14,3932,3.73824744827733,3.76579242947517,3.73824744827733,3.76579242947517,19984.765865199,0.0,1.0
2001-04-09,19.01,19.2,18.9,18.95,5145,3.74021494693432,3.77759742141709,3.71857246170745,3.72840995499239,26149.9543175099,0.0,1.0
2001-04-10,19.25,19.5,19.05,19.05,12157,3.78743491470204,3.83662238112674,3.74808494156227,3.74808494156227,61789.1146040752,0.0,1.0
2001-04-11,19.0,19.15,18.9,19.15,4588,3.73824744827733,3.76775992813215,3.71857246170745,3.76775992813215,23318.9485731264,0.0,1.0
2001-04-12,18.6,18.9,18.46,18.9,6881,3.65954750199781,3.71857246170745,3.63200252079998,3.71857246170745,34973.3402640982,0.0,1.0
2001-04-16,18.45,18.7,18.4,18.7,2163,3.63003502214299,3.67922248856769,3.62019752885805,3.67922248856769,10993.654264096,0.0,1.0
2001-04-17,18.4,18.65,18.3,18.5,4489,3.62019752885805,3.66938499528275,3.60052254228817,3.63987251542793,22815.7716095824,0.0,1.0
2001-04-18,18.85,19.0,18.3,18.5,4915,3.70873496842251,3.73824744827733,3.60052254228817,3.63987251542793,24980.9573314987,0.0,1.0
2001-04-19,19.25,19.44,19.03,19.15,7635,3.78743491470204,3.82481738918481,3.7441499442483,3.76775992813215,38805.6173399781,0.0,1.0
2001-04-20,19.4,19.4,19.25,19.25,5145,3.81694739455686,3.81694739455686,3.78743491470204,3.78743491470204,26149.9543175098,0.0,1.0
2001-04-23,19.9,19.9,19.65,19.65,3604,3.91532232740626,3.91532232740626,3.86613486098156,3.86613486098156,18317.6745112353,0.0,1.0
2001-04-24,20.0,20.0,19.7,19.8,1671,3.93499731397614,3.93499731397614,3.8759723542665,3.89564734083638,8493.01723315043,0.0,1.0
2001-04-25,20.0,20.0,19.9,20.0,1638,3.93499731397614,3.93499731397614,3.91532232740626,3.93499731397614,8325.29157863579,0.0,1.0
2001-04-26,20.0,20.0,19.9,19.9,2327,3.93499731397614,3.93499731397614,3.91532232740626,3.91532232740626,11827.1999410778,0.0,1.0
2001-04-27,20.0,20.0,19.84,19.9,3932,3.93499731397614,3.93499731397614,3.90351733546433,3.91532232740626,19984.765865199,0.0,1.0
2001-04-30,19.75,20.0,19.6,19.8,15630,3.88580984755144,3.93499731397614,3.85629736769662,3.89564734083638,79440.9690928433,0.0,1.0
2001-05-01,19.95,20.0,19.7,19.7,3146,3.9251598206912,3.93499731397614,3.8759723542665,3.8759723542665,15989.8457303957,0.0,1.0
2001-05-02,20.2,20.2,19.8,20.0,13140,3.9743472871159,3.9743472871159,3.89564734083638,3.93499731397614,66785.306070375,0.0,1.0
2001-05-03,20.32,20.35,20.0,20.0,4129,3.99795727099976,4.00385976697072,3.93499731397614,3.93499731397614,20986.0371966955,0.0,1.0
2001-05-04,20.15,20.3,20.1,20.25,9535,3.96450979383096,3.99402227368578,3.95467230054602,3.98418478040084,48462.5489635484,0.0,1.0
2001-05-07,20.4,20.4,20.2,20.2,6128,4.01369726025566,4.01369726025566,3.9743472871159,3.9743472871159,31146.1457838096,0.0,1.0
2001-05-08,21.2,21.2,20.5,20.5,7766,4.17109715281471,4.17109715281471,4.03337224682554,4.03337224682554,39471.4373624454,0.0,1.0
2001-05-09,22.0,22.0,21.25,21.25,15401,4.32849704537375,4.32849704537375,4.18093464609965,4.18093464609965,78277.0547024236,0.0,1.0
2001-05-10,22.25,22.25,22.0,22.0,14975,4.37768451179846,4.37768451179846,4.32849704537375,4.32849704537375,76111.8689805072,0.0,1.0
2001-05-11,22.79,22.81,22.15,22.15,8028,4.51540941778762,4.51937204123456,4.38860546748556,4.38860546748556,40518.6115082434,0.16,1.0
2001-05-14,23.25,24.8,22.75,22.79,28541,4.60654975706723,4.91365307420505,4.50748417089374,4.51540941778762,144051.032767411,0.0,1.0
2001-05-15,24.46,24.75,23.0,23.0,18022,4.84628847560707,4.9037465155877,4.55701696398049,4.55701696398049,90959.942277225,0.0,1.0
2001-05-16,24.19,24.75,24.0,24.5,10224,4.79279305907339,4.9037465155877,4.75514813632746,4.85421372250095,51602.1778849377,0.0,1.0
2001-05-17,23.8,24.2,23.8,24.0,10846,4.71552190185807,4.79477437079686,4.71552190185807,4.75514813632746,54741.5122593931,0.0,1.0
2001-05-18,23.5,23.85,23.45,23.55,7700,4.65608255015398,4.72542846047542,4.64617599153663,4.66598910877132,38863.1425776624,0.0,1.0
2001-05-21,24.66,24.75,23.5,23.5,19694,4.88591471007647,4.9037465155877,4.65608255015398,4.65608255015398,99398.7960940888,0.0,1.0
2001-05-22,25.0,25.0,23.75,24.3,14418,4.95327930867444,4.95327930867444,4.70561534324072,4.81458748803156,72769.9726863295,0.0,1.0
2001-05-23,24.5,25.0,24.4,25.0,5177,4.85421372250095,4.95327930867444,4.83440060526626,4.95327930867444,26129.1544317608,0.0,1.0
2001-05-24,24.98,25.5,24.0,24.5,13926,4.9493166852275,5.05234489484793,4.75514813632746,4.85421372250095,70286.7692904581,0.0,1.0
2001-05-25,24.75,25.48,24.4,24.98,16417,4.9037465155877,5.04838227140099,4.83440060526626,4.9493166852275,82859.2482724005,0.0,1.0
2001-05-29,25.7,25.75,24.68,24.68,9011,5.09197112931733,5.10187768793468,4.88987733352341,4.88987733352341,45479.9711386124,0.0,1.0
2001-05-30,27.05,28.25,25.75,25.75,22118,5.35944821198575,5.59720561880212,5.10187768793468,5.10187768793468,111633.115263992,0.0,1.0
2001-05-31,27.15,28.75,26.65,28.5,27623,5.37926132922044,5.69627120497561,5.28019574304695,5.64673841188886,139417.738626334,0.0,1.0
2001-06-01,26.45,27.25,26.45,27.0,14352,5.24056950857756,5.39907444645514,5.24056950857756,5.3495416533684,72436.8600356638,0.0,1.0
2001-06-04,25.75,26.47,25.5,26.46,11239,5.10187768793468,5.2445321320245,5.05234489484793,5.24255082030103,56725.0466792659,0.0,1.0
2001-06-05,25.85,25.85,24.15,25.5,14418,5.12169080516937,5.12169080516937,4.78486781217951,5.05234489484793,72769.9726863295,0.0,1.0
2001-06-06,25.25,25.6,24.79,25.6,12878,5.00281210176119,5.07215801208263,4.91167176248158,5.07215801208263,64997.3441707969,0.0,1.0
2001-06-07,25.0,25.0,23.55,24.85,9601,4.95327930867444,4.95327930867444,4.66598910877132,4.9235596328224,48457.7963491087,0.0,1.0
2001-06-08,24.94,25.0,24.75,24.75,4325,4.94139143833362,4.95327930867444,4.9037465155877,4.9037465155877,21828.9729413494,0.0,1.0
2001-06-11,24.65,25.19,24.6,25.19,8192,4.883933398353,4.99092423142037,4.87402683973565,4.99092423142037,41346.3459735338,0.0,1.0
2001-06-12,24.05,24.25,23.95,24.0,5603,4.76505469494481,4.80468092941421,4.74524157771012,4.75514813632746,28279.2451769666,0.0,1.0
2001-06-13,23.92,24.01,23.92,23.95,3604,4.73929764253971,4.75712944805093,4.73929764253971,4.74524157771012,18189.9695908955,0.0,1.0
2001-06-14,23.06,23.7,23.0,23.7,6881,4.56890483432131,4.69570878462337,4.55701696398049,4.69570878462337,34729.5174125837,0.0,1.0
2001-06-15,23.0,23.0,22.1,22.6,6750,4.55701696398049,4.55701696398049,4.37869890886821,4.4777644950417,34068.3392726261,0.0,1.0
2001-06-18,22.4,22.8,22.4,22.8,2359,4.4381382605723,4.51739072951109,4.4381382605723,4.51739072951109,11906.2536806111,0.0,1.0
2001-06-19,23.4,23.75,22.65,22.65,7635,4.63626943291928,4.70561534324072,4.48767105365904,4.48767105365904,38535.0770883704,0.0,1.0
2001-06-20,23.1,24.25,23.1,23.4,4588,4.57683008121518,4.80468092941421,4.57683008121518,4.63626943291928,23156.3763826384,0.0,1.0
2001-06-21,24.6,24.75,24.1,24.5,8028,4.87402683973565,4.9037465155877,4.77496125356216,4.85421372250095,40518.6115082434,0.0,1.0
2001-06-22,23.75,24.5,23.25,24.5,6423,4.70561534324072,4.85421372250095,4.60654975706723,4.85421372250095,32417.9175034189,0.0,1.0
2001-06-25,23.3,24.6,23.26,24.0,12517,4.61645631568458,4.87402683973565,4.6085310687907,4.75514813632746,63175.3189148832,0.0,1.0
2001-06-26,24.05,24.5,23.25,23.3,10977,4.76505469494481,4.85421372250095,4.60654975706723,4.61645631568458,55402.6903993507,0.0,1.0
2001-06-27,24.3,24.5,23.3,24.24,14451,4.81458748803156,4.85421372250095,4.61645631568458,4.80269961769074,72936.5290116623,0.0,1.0
2001-06-28,24.4,24.68,23.0,24.45,12517,4.83440060526626,4.88987733352341,4.55701696398049,4.8443071638836,63175.3189148831,0.0,1.0
2001-06-29,24.1,25.3,23.41,24.4,113541,4.77496125356216,5.01271866037854,4.63825074464275,4.83440060526626,573059.749533814,0.0,1.0
2001-07-02,22.15,23.0,21.65,23.0,27623,4.38860546748556,4.55701696398049,4.28953988131207,4.55701696398049,139417.738626334,0.0,1.0
2001-07-03,21.0,22.3,20.7,22.3,20742,4.16075461928653,4.4183251433376,4.10131526758244,4.4183251433376,104688.22121375,0.0,1.0
2001-07-05,22.7,23.15,20.45,20.7,10060,4.49757761227639,4.58673663983253,4.05178247449569,4.10131526758244,50774.4434196473,0.0,1.0
2001-07-06,22.15,22.55,22.15,22.55,1540,4.38860546748556,4.46785793642435,4.38860546748556,4.46785793642435,7772.62851553248,0.0,1.0
2001-07-09,22.0,22.35,21.8,22.0,2851,4.35888579163351,4.42823170195495,4.31925955716411,4.35888579163351,14389.4570764825,0.0,1.0
2001-07-10,22.0,22.15,21.91,22.15,4751,4.35888579163351,4.38860546748556,4.34105398612228,4.38860546748556,23979.0636865551,0.0,1.0
2001-07-11,22.0,22.24,22.0,22.0,2064,4.35888579163351,4.40643727299678,4.35888579163351,4.35888579163351,10417.341075363,0.0,1.0
2001-07-12,22.45,22.45,22.0,22.0,6423,4.44804481918965,4.44804481918965,4.35888579163351,4.35888579163351,32417.9175034189,0.0,1.0
2001-07-13,23.35,23.35,22.55,22.55,9273,4.62636287430193,4.62636287430193,4.46785793642435,4.46785793642435,46802.3274185277,0.0,1.0
2001-07-16,23.4,23.98,23.4,23.5,7143,4.63626943291928,4.75118551288053,4.63626943291928,4.65608255015398,36051.873692499,0.0,1.0
2001-07-17,23.35,23.35,23.0,23.2,4588,4.62636287430193,4.62636287430193,4.55701696398049,4.59664319844988,23156.3763826383,0.0,1.0
2001-07-18,23.5,23.65,23.45,23.45,2851,4.65608255015398,4.68580222600602,4.64617599153663,4.64617599153663,14389.4570764825,0.0,1.0
2001-07-19,23.85,23.85,23.52,23.75,3342,4.72542846047542,4.72542846047542,4.66004517360092,4.70561534324072,16867.6133109802,0.0,1.0
2001-07-20,23.9,24.0,23.5,23.5,4129,4.73533501909277,4.75514813632746,4.65608255015398,4.65608255015398,20839.7293120997,0.0,1.0
2001-07-23,24.75,24.9,24.5,24.5,7471,4.9037465155877,4.93346619143974,4.85421372250095,4.85421372250095,37707.34262308,0.0,1.0
2001-07-24,24.25,24.9,24.25,24.9,2359,4.80468092941421,4.93346619143974,4.80468092941421,4.93346619143974,11906.2536806111,0.0,1.0
2001-07-25,24.5,24.5,23.98,24.0,4817,4.85421372250095,4.85421372250095,4.75118551288053,4.75514813632746,24312.1763372208,0.0,1.0
2001-07-26,24.95,24.95,24.1,24.35,5243,4.94337275005709,4.94337275005709,4.77496125356216,4.82449404664891,26462.2670824265,0.0,1.0
2001-07-27,24.5,24.85,24.4,24.85,5931,4.85421372250095,4.9235596328224,4.83440060526626,4.9235596328224,29934.7141075475,0.0,1.0
2001-07-30,24.95,24.95,24.15,24.25,10027,4.94337275005709,4.94337275005709,4.78486781217951,4.80468092941421,50607.8870943145,0.0,1.0
2001-07-31,25.95,26.2,24.95,24.95,12124,5.14150392240407,5.19103671549082,4.94337275005709,4.94337275005709,61191.7844950103,0.0,1.0
2001-08-01,25.5,26.0,25.4,25.8,8585,5.05234489484793,5.15141048102142,5.03253177761323,5.11178424655202,43329.8803934067,0.0,1.0
2001-08-02,25.9,26.3,25.35,25.35,8290,5.13159736378672,5.21084983272551,5.02262521899588,5.02262521899588,41840.9677881586,0.0,1.0
2001-08-03,25.45,25.75,25.0,25.75,7471,5.04243833623058,5.10187768793468,4.95327930867444,5.10187768793468,37707.34262308,0.0,1.0
2001-08-06,25.35,25.6,25.2,25.6,4489,5.02262521899588,5.07215801208263,4.99290554314384,5.07215801208263,22656.7074066398,0.0,1.0
2001-08-07,25.25,25.3,24.76,25.3,5243,5.00281210176119,5.01271866037854,4.90572782731117,5.01271866037854,26462.2670824265,0.0,1.0
2001-08-08,24.9,25.2,24.9,25.0,3932,4.93346619143974,4.99290554314384,4.93346619143974,4.95327930867444,19845.4385214765,0.0,1.0
2001-08-09,24.85,24.85,24.66,24.75,590,4.9235596328224,4.9235596328224,4.88591471007647,4.9037465155877,2977.82521049621,0.0,1.0
2001-08-10,24.95,24.95,24.65,24.85,3932,4.94337275005709,4.94337275005709,4.883933398353,4.9235596328224,19845.4385214765,0.0,1.0
2001-08-13,24.9,24.9,24.9,24.9,66,4.96516717901526,4.96516717901526,4.96516717901526,4.96516717901526,330.985834061268,0.16,1.0
2001-08-14,24.8,24.98,24.8,24.9,2949,4.94522674857745,4.98111952336551,4.94522674857745,4.96516717901526,14789.048858283,0.0,1.0
2001-08-15,24.41,24.75,24.35,24.75,5931,4.86745906986998,4.93525653335854,4.85549481160729,4.93525653335854,29743.5906335967,0.0,1.0
2001-08-16,24.4,24.5,24.1,24.5,4162,4.8654650268262,4.88540545726401,4.80564373551276,4.88540545726401,20872.1672933788,0.0,1.0
2001-08-17,24.21,24.4,24.21,24.4,98,4.82757820899436,4.8654650268262,4.82757820899436,4.8654650268262,491.463814212186,0.0,1.0
2001-08-20,24.65,24.65,24.3,24.3,2327,4.91531610292073,4.91531610292073,4.84552459638839,4.84552459638839,11669.7581190996,0.0,1.0
2001-08-21,24.6,24.9,24.55,24.55,2884,4.90534588770182,4.96516717901526,4.89537567248292,4.89537567248292,14463.0779611015,0.0,1.0
2001-08-22,24.7,24.75,23.9,24.7,14025,4.92528631813964,4.93525653335854,4.76576287463714,4.92528631813964,70334.4897380194,0.0,1.0
2001-08-23,24.65,24.9,24.65,24.75,1343,4.91531610292073,4.96516717901526,4.91531610292073,4.93525653335854,6735.06022945883,0.0,1.0
2001-08-24,24.6,24.68,24.47,24.5,4817,4.90534588770182,4.92129823205207,4.87942332813267,4.88540545726401,24156.9509495929,0.0,1.0
2001-08-27,24.43,24.7,24.43,24.7,2884,4.87144715595754,4.92528631813964,4.87144715595754,4.92528631813964,14463.0779611015,0.0,1.0
2001-08-28,24.35,24.5,24.3,24.3,1016,4.85549481160729,4.88540545726401,4.84552459638839,4.84552459638839,5095.17586979165,0.0,1.0
2001-08-29,24.48,24.48,24.3,24.4,1343,4.88141737117645,4.88141737117645,4.84552459638839,4.8654650268262,6735.06022945883,0.0,1.0
2001-08-30,24.4,24.6,24.4,24.6,492,4.8654650268262,4.90534588770182,4.8654650268262,4.90534588770182,2467.34894482036,0.0,1.0
2001-08-31,24.25,24.5,24.25,24.5,393,4.83555438116948,4.88540545726401,4.83555438116948,4.88540545726401,1970.87019372846,0.0,1.0
2001-09-04,24.48,24.5,24.35,24.35,721,4.88141737117645,4.88540545726401,4.85549481160729,4.85549481160729,3615.76949027537,0.0,1.0
2001-09-05,24.4,24.4,24.3,24.3,1016,4.8654650268262,4.8654650268262,4.84552459638839,4.84552459638839,5095.17586979164,0.0,1.0
2001-09-06,24.4,24.5,24.3,24.4,1737,4.8654650268262,4.88540545726401,4.84552459638839,4.8654650268262,8710.94536006701,0.0,1.0
2001-09-07,24.1,24.3,24.1,24.3,885,4.80564373551276,4.84552459638839,4.80564373551276,4.84552459638839,4438.21913854882,0.0,1.0
2001-09-10,23.95,23.95,23.7,23.95,2851,4.77573308985604,4.77573308985604,4.72588201376151,4.77573308985604,14297.5850440709,0.0,1.0
2001-09-17,24.0,24.2,23.85,24.0,8061,4.78570330507495,4.82558416595057,4.75579265941823,4.78570330507495,40425.4061873922,0.0,1.0
2001-09-18,22.5,23.9,22.5,23.75,11895,4.48659684850776,4.76576287463714,4.48659684850776,4.73585222898042,59652.6741842241,0.0,1.0
2001-09-19,21.5,22.25,21.25,22.25,10355,4.28719254412964,4.43674577241323,4.23734146803511,4.43674577241323,51929.6713894611,0.0,1.0
2001-09-20,20.62,21.22,20.56,21.22,7963,4.11171675627689,4.23135933890377,4.09975249801421,4.23135933890377,39933.94237318,0.0,1.0
2001-09-21,20.5,20.75,19.65,20.75,24805,4.08778823975152,4.13763931584605,3.91829458103011,4.13763931584605,124395.50930136,0.0,1.0
2001-09-24,19.8,20.5,19.8,20.5,6160,3.94820522668683,4.08778823975152,3.94820522668683,4.08778823975152,30892.0111790517,0.0,1.0
2001-09-25,19.6,19.8,19.5,19.76,2851,3.90832436581121,3.94820522668683,3.8883839353734,3.94022905451171,14297.5850440708,0.0,1.0
2001-09-26,19.4,19.4,18.8,19.4,14582,3.86844350493558,3.86844350493558,3.74880092230871,3.86844350493558,73127.8095800215,0.0,1.0
2001-09-27,20.0,20.05,19.2,19.2,3342,3.98808608756246,3.99805630278136,3.82856264405996,3.82856264405996,16759.9190520115,0.0,1.0
2001-09-28,19.4,20.3,19.35,20.3,12812,3.86844350493558,4.04790737887589,3.85847328971668,4.04790737887589,64251.3713029238,0.0,1.0
2001-10-01,19.45,19.5,19.2,19.2,4424,3.87841372015449,3.8883839353734,3.82856264405996,3.82856264405996,22186.0807558644,0.0,1.0
2001-10-02,19.95,19.95,19.6,19.6,1311,3.97811587234355,3.97811587234355,3.90832436581121,3.90832436581121,6574.58224930792,0.0,1.0
2001-10-03,20.3,20.3,19.95,20.3,3539,4.04790737887589,4.04790737887589,3.97811587234355,4.04790737887589,17747.8616173156,0.0,1.0
2001-10-04,21.45,21.45,20.4,21.45,2687,4.27722232891074,4.27722232891074,4.06784780931371,4.27722232891074,13475.1353957974,0.0,1.0
2001-10-05,21.25,21.45,21.2,21.45,2163,4.23734146803511,4.27722232891074,4.22737125281621,4.27722232891074,10847.3084708261,0.0,1.0
2001-10-08,22.0,22.0,21.5,22.0,2687,4.3868946963187,4.3868946963187,4.28719254412964,4.3868946963187,13475.1353957974,0.0,1.0
2001-10-09,22.15,22.15,22.15,22.15,66,4.41680534197542,4.41680534197542,4.41680534197542,4.41680534197542,330.985834061268,0.0,1.0
2001-10-10,23.15,23.15,22.15,22.2,5407,4.61620964635354,4.61620964635354,4.41680534197542,4.42677555719433,27115.7637086254,0.0,1.0
2001-10-11,23.03,23.65,23.01,23.18,8782,4.59228112982817,4.71591179854261,4.58829304374061,4.62219177548489,44041.1756776675,0.0,1.0
2001-10-12,22.6,23.0,22.5,23.0,1081,4.50653727894558,4.58629900069683,4.48659684850776,4.58629900069683,5421.14676697319,0.0,1.0
2001-10-15,22.5,22.55,22.25,22.55,3604,4.48659684850776,4.49656706372667,4.43674577241323,4.49656706372667,18073.8325144972,0.0,1.0
2001-10-16,23.0,23.0,22.55,22.75,2523,4.58629900069683,4.58629900069683,4.49656706372667,4.5364479246023,12652.6857475239,0.0,1.0
2001-10-17,22.35,22.75,22.25,22.75,1671,4.45668620285105,4.5364479246023,4.43674577241323,4.5364479246023,8379.95952600574,0.0,1.0
2001-10-18,21.9,22.5,21.9,22.5,1245,4.36695426588089,4.48659684850776,4.36695426588089,4.48659684850776,6243.59641524665,0.0,1.0
2001-10-19,21.75,21.75,21.6,21.7,721,4.33704362022417,4.33704362022417,4.30713297456745,4.32707340500527,3615.76949027537,0.0,1.0
2001-10-22,22.0,22.0,21.85,21.9,2949,4.3868946963187,4.3868946963187,4.35698405066199,4.36695426588089,14789.048858283,0.0,1.0
2001-10-23,22.75,22.75,22.4,22.4,10519,4.5364479246023,4.5364479246023,4.46665641806995,4.46665641806995,52752.1210377345,0.0,1.0
2001-10-24,22.5,22.5,22.5,22.5,98,4.48659684850776,4.48659684850776,4.48659684850776,4.48659684850776,491.463814212187,0.0,1.0
2001-10-25,23.7,23.7,22.65,22.7,2523,4.72588201376151,4.72588201376151,4.51650749416448,4.52647770938339,12652.6857475239,0.0,1.0
2001-10-26,23.57,23.75,23.57,23.7,4129,4.69995945419236,4.73585222898042,4.69995945419236,4.72588201376151,20706.6743763481,0.0,1.0
2001-10-29,23.35,23.5,23.35,23.5,721,4.65609050722917,4.68600115288589,4.65609050722917,4.68600115288589,3615.76949027537,0.0,1.0
2001-10-30,23.0,23.2,23.0,23.2,1081,4.58629900069683,4.62617986157245,4.58629900069683,4.62617986157245,5421.14676697319,0.0,1.0
2001-10-31,23.0,23.0,22.92,23.0,2327,4.58629900069683,4.58629900069683,4.57034665634658,4.58629900069683,11669.7581190996,0.0,1.0
2001-11-01,23.3,23.3,23.15,23.15,3342,4.64612029201026,4.64612029201026,4.61620964635354,4.61620964635354,16759.9190520115,0.0,1.0
2001-11-02,23.77,23.77,23.45,23.45,6554,4.73984031506798,4.73984031506798,4.67603093766698,4.67603093766698,32867.8963096599,0.0,1.0
2001-11-05,24.6,24.75,23.79,23.79,8290,4.90534588770182,4.93525653335854,4.74382840115554,4.74382840115554,41573.8267328472,0.0,1.0
2001-11-06,25.3,25.3,24.3,24.5,12550,5.04492890076651,5.04492890076651,4.84552459638839,4.88540545726401,62937.4578404381,0.0,1.0
2001-11-07,24.5,25.25,24.5,25.25,7406,4.88540545726401,5.0349586855476,4.88540545726401,5.0349586855476,37140.6225311781,0.0,1.0
2001-11-08,24.0,24.47,24.0,24.25,8454,4.78570330507495,4.87942332813267,4.78570330507495,4.83555438116948,42396.2763811206,0.0,1.0
2001-11-09,23.75,23.75,23.25,23.75,6980,4.73585222898042,4.73585222898042,4.63615007679136,4.73585222898042,35004.259420419,0.0,1.0
2001-11-12,23.95,23.95,23.25,23.5,4424,4.77573308985604,4.77573308985604,4.63615007679136,4.68600115288589,22186.0807558644,0.0,1.0
2001-11-13,23.8,23.8,23.6,23.6,1343,4.77772713289982,4.77772713289982,4.73757816539646,4.73757816539646,6690.08486899501,0.16,1.0
2001-11-14,24.05,24.05,23.6,23.9,3146,4.82791334227902,4.82791334227902,4.73757816539646,4.7978016166515,15671.6358882042,0.0,1.0
2001-11-15,23.75,24.15,23.6,24.15,3604,4.76768989102398,4.8479878260307,4.73757816539646,4.8479878260307,17953.1391421132,0.0,1.0
2001-11-16,23.68,23.95,23.6,23.95,2327,4.75363775239781,4.80783885852734,4.73757816539646,4.80783885852734,11591.8298511924,0.0,1.0
2001-11-19,23.23,23.5,23.1,23.5,4948,4.66330257551525,4.71750368164478,4.63720574663806,4.71750368164478,24648.2054592608,0.0,1.0
2001-11-20,23.4,23.65,23.25,23.4,1901,4.6974291978931,4.7476154072723,4.66731747226558,4.6974291978931,9469.73293816792,0.0,1.0
2001-11-21,23.5,23.5,23.45,23.45,66,4.71750368164478,4.71750368164478,4.70746643976894,4.70746643976894,328.775578074215,0.0,1.0
2001-11-23,23.55,23.7,23.37,23.7,2884,4.72754092352062,4.75765264914814,4.6914068527676,4.75765264914814,14366.4964722127,0.0,1.0
2001-11-26,24.3,24.35,23.65,23.65,7406,4.87809955165822,4.88813679353406,4.7476154072723,4.7476154072723,36892.605018449,0.0,1.0
2001-11-27,24.2,24.5,24.2,24.3,1737,4.85802506790654,4.91824851916158,4.85802506790654,4.87809955165822,8652.77544113502,0.0,1.0
2001-11-28,24.0,24.32,24.0,24.32,3965,4.81787610040318,4.88211444840856,4.81787610040318,4.88211444840856,19751.4419252161,0.0,1.0
2001-11-29,24.1,24.3,23.92,24.15,5734,4.83795058415487,4.87809955165822,4.80181651340184,4.8479878260307,28563.6237072355,0.0,1.0
2001-11-30,25.1,25.24,24.15,24.15,12943,5.03869542167166,5.06679969892402,4.8479878260307,4.8479878260307,64474.8834396146,0.0,1.0
2001-12-03,25.0,25.0,25.0,25.0,98,5.01862093791998,5.01862093791998,5.01862093791998,5.01862093791998,488.181918958683,0.0,1.0
2001-12-04,25.0,25.0,24.7,25.0,1245,5.01862093791998,5.01862093791998,4.95839748666494,5.01862093791998,6201.90295003633,0.0,1.0
2001-12-05,24.9,25.0,24.81,25.0,3178,4.9985464541683,5.01862093791998,4.98047941879179,5.01862093791998,15831.0422290887,0.0,1.0
2001-12-06,24.81,25.0,24.8,25.0,2523,4.98047941879179,5.01862093791998,4.97847197041662,5.01862093791998,12568.1936891098,0.0,1.0
2001-12-07,24.5,25.0,24.5,25.0,3670,4.91824851916158,5.01862093791998,4.91824851916158,5.01862093791998,18281.9147201874,0.0,1.0
2001-12-10,24.65,24.7,24.35,24.35,2359,4.9483602447891,4.95839748666494,4.88813679353406,4.88813679353406,11751.2361920769,0.0,1.0
2001-12-11,25.12,25.5,24.65,24.65,7471,5.042710318422,5.11899335667838,4.9483602447891,4.9483602447891,37216.3991483706,0.0,1.0
2001-12-12,25.0,25.15,25.0,25.0,2884,5.01862093791998,5.0487326635475,5.01862093791998,5.01862093791998,14366.4964722127,0.0,1.0
2001-12-13,25.25,25.35,25.15,25.15,1901,5.06880714729918,5.08888163105086,5.0487326635475,5.0487326635475,9469.73293816792,0.0,1.0
2001-12-14,25.1,25.4,24.9,25.4,3965,5.03869542167166,5.0989188729267,4.9985464541683,5.0989188729267,19751.4419252161,0.0,1.0
2001-12-17,25.95,25.95,25.15,25.15,2327,5.20932853356094,5.20932853356094,5.0487326635475,5.0487326635475,11591.8298511924,0.0,1.0
2001-12-18,26.0,26.15,25.6,26.0,7143,5.21936577543678,5.2494775010643,5.13906784043006,5.21936577543678,35582.4841543048,0.0,1.0
2001-12-19,25.85,26.25,25.85,26.0,11534,5.18925404980926,5.26955198481598,5.18925404980926,5.21936577543678,57456.0229925454,0.0,1.0
2001-12-20,25.95,26.26,25.95,26.0,3932,5.20932853356094,5.27155943319115,5.20932853356094,5.21936577543678,19587.054136179,0.0,1.0
2001-12-21,26.4,26.4,26.1,26.3,18907,5.2996637104435,5.2996637104435,5.23944025918846,5.27958922669182,94184.2402219573,0.0,1.0
2001-12-24,26.6,26.6,26.45,26.45,3310,5.33981267794686,5.33981267794686,5.30970095231934,5.30970095231934,16488.5933852371,0.0,1.0
2001-12-26,26.72,26.8,26.7,26.7,393,5.36390205844888,5.37996164545022,5.35988716169854,5.35988716169854,1957.70912398737,0.0,1.0
2001-12-27,27.15,27.15,26.9,26.9,4325,5.4502223385811,5.4502223385811,5.4000361292019,5.4000361292019,21544.7632601663,0.0,1.0
2001-12-28,27.03,27.1,26.95,27.05,4129,5.42613295807909,5.44018509670526,5.41007337107774,5.43014785482942,20568.399422249,0.0,1.0
2001-12-31,26.9,27.25,26.85,26.9,4325,5.4000361292019,5.47029682233278,5.38999888732606,5.4000361292019,21544.7632601663,0.0,1.0
2002-01-02,27.2,27.2,26.2,26.8,18940,5.46025958045694,5.46025958045694,5.25951474294014,5.37996164545022,94348.6280109944,0.0,1.0
2002-01-03,27.25,27.3,26.9,27.3,4325,5.47029682233278,5.48033406420862,5.4000361292019,5.48033406420862,21544.7632601663,0.0,1.0
2002-01-04,27.14,27.4,26.8,27.4,30540,5.44821489020593,5.5004085479603,5.37996164545022,5.5004085479603,152133.426581614,0.0,1.0
2002-01-07,26.55,27.0,26.55,27.0,3965,5.32977543607102,5.42011061295358,5.32977543607102,5.42011061295358,19751.4419252161,0.0,1.0
2002-01-08,26.63,26.8,26.45,26.7,2163,5.34583502307237,5.37996164545022,5.30970095231934,5.35988716169854,10774.8723541595,0.0,1.0
2002-01-09,26.45,26.8,26.45,26.8,2064,5.30970095231934,5.37996164545022,5.30970095231934,5.37996164545022,10281.7089870482,0.0,1.0
2002-01-10,26.4,26.6,26.4,26.6,2556,5.2996637104435,5.33981267794686,5.2996637104435,5.33981267794686,12732.5814781469,0.0,1.0
2002-01-11,26.3,26.58,26.3,26.4,7406,5.27958922669182,5.33579778119653,5.27958922669182,5.2996637104435,36892.605018449,0.0,1.0
2002-01-14,26.17,26.4,26.17,26.4,1081,5.25349239781464,5.2996637104435,5.25349239781464,5.2996637104435,5384.94545300342,0.0,1.0
2002-01-15,25.9,25.9,25.7,25.85,5505,5.1992912916851,5.1992912916851,5.15914232418174,5.18925404980926,27422.8720802811,0.0,1.0
2002-01-16,25.5,26.05,25.5,26.05,1638,5.11899335667838,5.22940301731262,5.11899335667838,5.22940301731262,8159.6120740237,0.0,1.0
2002-01-17,25.51,25.51,25.5,25.5,10322,5.12100080505355,5.12100080505355,5.11899335667838,5.11899335667838,51418.5078315461,0.0,1.0
2002-01-18,24.7,25.4,24.7,25.4,4162,4.95839748666494,5.0989188729267,4.95839748666494,5.0989188729267,20732.7872112861,0.0,1.0
2002-01-22,24.09,24.35,24.09,24.35,9241,4.8359431357797,4.88813679353406,4.8359431357797,4.88813679353406,46033.5623785427,0.0,1.0
2002-01-23,24.0,24.15,24.0,24.15,3965,4.81787610040318,4.8479878260307,4.81787610040318,4.8479878260307,19751.4419252161,0.0,1.0
2002-01-24,23.99,24.04,23.9,23.9,1540,4.81586865202802,4.82590589390386,4.7978016166515,4.7978016166515,7671.430155065,0.0,1.0
2002-01-25,24.2,24.28,23.6,23.85,5931,4.85802506790654,4.87408465490789,4.73757816539646,4.78776437477566,29544.9689933056,0.0,1.0
2002-01-28,24.3,24.35,23.95,24.35,1540,4.87809955165822,4.88813679353406,4.80783885852734,4.88813679353406,7671.43015506502,0.0,1.0
2002-01-29,24.5,24.5,23.95,23.95,6750,4.91824851916158,4.91824851916158,4.80783885852734,4.80783885852734,33624.7750303174,0.0,1.0
2002-01-30,24.65,24.8,24.33,24.75,2523,4.9483602447891,4.97847197041662,4.88412189678373,4.96843472854078,12568.1936891098,0.0,1.0
2002-01-31,24.8,24.8,24.6,24.75,3539,4.97847197041662,4.97847197041662,4.93832300291326,4.96843472854078,17629.3450121916,0.0,1.0
2002-02-01,24.55,24.65,24.55,24.65,1016,4.92828576103742,4.9483602447891,4.92828576103742,4.9483602447891,5061.15132308185,0.0,1.0
2002-02-04,23.9,24.55,23.9,24.55,4915,4.7978016166515,4.92828576103742,4.7978016166515,4.92828576103742,24483.8176702237,0.0,1.0
2002-02-05,24.2,24.2,23.98,23.98,1016,4.85802506790654,4.85802506790654,4.81386120365285,4.81386120365285,5061.15132308185,0.0,1.0
2002-02-06,23.55,24.1,23.51,24.1,2949,4.72754092352062,4.83795058415487,4.71951113001995,4.83795058415487,14690.2906021342,0.0,1.0
2002-02-07,24.5,24.65,23.65,23.65,14418,4.91824851916158,4.9483602447891,4.7476154072723,4.7476154072723,71822.5194647581,0.0,1.0
2002-02-08,25.15,25.15,24.53,24.7,5767,5.0487326635475,5.0487326635475,4.92427086428709,4.95839748666494,28728.0114962727,0.0,1.0
2002-02-11,25.6,25.75,25.45,25.45,3146,5.13906784043006,5.16917956605758,5.10895611480254,5.10895611480254,15671.6358882042,0.0,1.0
2002-02-12,25.5,25.5,25.5,25.5,1245,5.11899335667838,5.11899335667838,5.11899335667838,5.11899335667838,6201.90295003633,0.0,1.0
2002-02-13,25.45,25.45,25.45,25.45,3670,5.14107528880523,5.14107528880523,5.14107528880523,5.14107528880523,18167.6973693389,0.16,1.0
2002-02-14,25.2,25.3,25.2,25.3,1245,5.09057356691127,5.11077425566885,5.09057356691127,5.11077425566885,6163.15619205093,0.0,1.0
2002-02-15,25.0,25.4,24.85,25.4,4915,5.0501721893961,5.13097494442644,5.01987115625972,5.13097494442644,24330.8535613898,0.0,1.0
2002-02-19,24.6,24.7,24.5,24.55,5505,4.96936943436576,4.98957012312335,4.94916874560818,4.95926908998697,27251.5460540084,0.0,1.0
2002-02-20,25.35,25.35,24.22,25.35,12386,5.12087460004765,5.12087460004765,4.89260681708694,5.12087460004765,61314.7410399541,0.0,1.0
2002-02-21,25.0,25.4,25.0,25.25,3670,5.0501721893961,5.13097494442644,5.0501721893961,5.10067391129006,18167.6973693389,0.0,1.0
2002-02-22,25.75,25.75,24.85,25.0,6554,5.20167735507798,5.20167735507798,5.01987115625972,5.0501721893961,32444.4382993589,0.0,1.0
2002-02-25,25.8,25.97,25.6,25.75,7963,5.21177769945678,5.24611887034467,5.17137632194161,5.20167735507798,39419.4479978326,0.0,1.0
2002-02-26,27.1,27.1,25.81,25.97,27263,5.47438665330537,5.47438665330537,5.21379776833253,5.24611887034467,134960.744790269,0.0,1.0
2002-02-27,26.98,27.0,26.85,26.95,2556,5.45014582679627,5.45418596454779,5.42388493141141,5.444085620169,12653.0339171745,0.0,1.0
2002-02-28,26.9,26.99,26.75,26.85,9339,5.4339852757902,5.45216589567203,5.40368424265383,5.42388493141141,46231.0969297701,0.0,1.0
2002-03-01,26.75,26.75,26.3,26.75,5145,5.40368424265383,5.40368424265383,5.3127811432447,5.40368424265383,25469.4286008852,0.0,1.0
2002-03-04,26.5,27.0,26.5,26.75,7635,5.35318252075987,5.45418596454779,5.35318252075987,5.40368424265383,37795.740984987,0.0,1.0
2002-03-05,26.65,26.65,26.25,26.6,5145,5.38348355389624,5.38348355389624,5.30268079886591,5.37338320951745,25469.4286008852,0.0,1.0
2002-03-06,26.75,27.0,26.5,26.55,5734,5.40368424265383,5.45418596454779,5.35318252075987,5.36328286513866,28385.170767245,0.0,1.0
2002-03-07,26.95,26.95,26.4,26.65,4751,5.444085620169,5.444085620169,5.33298183200228,5.38348355389624,23519.000054967,0.0,1.0
2002-03-08,26.4,27.15,26.4,27.0,19530,5.33298183200228,5.48448699768417,5.33298183200228,5.45418596454779,96679.8718319316,0.0,1.0
2002-03-11,26.4,26.4,26.3,26.4,1016,5.33298183200228,5.33298183200228,5.3127811432447,5.33298183200228,5029.53147881426,0.0,1.0
2002-03-12,26.21,26.47,26.21,26.47,2949,5.29460052336287,5.34712231413259,5.29460052336287,5.34712231413259,14598.5121368339,0.0,1.0
2002-03-13,26.13,26.13,26.1,26.1,393,5.2784399723568,5.2784399723568,5.27237976572953,5.27237976572953,1945.47821965945,0.0,1.0
2002-03-14,26.4,26.4,25.86,26.4,3342,5.33298183200228,5.33298183200228,5.22389811271133,5.33298183200228,16543.9903564934,0.0,1.0
2002-03-15,25.95,26.1,25.95,25.95,7274,5.24207873259315,5.27237976572953,5.24207873259315,5.24207873259315,36008.6732056052,0.0,1.0
2002-03-18,25.95,26.0,25.79,26.0,2884,5.24207873259315,5.25217907697195,5.20975763058102,5.25217907697195,14276.74093002,0.0,1.0
2002-03-19,26.25,26.4,25.92,25.92,12157,5.30268079886591,5.33298183200228,5.23601852596588,5.23601852596588,60181.1163267174,0.0,1.0
2002-03-20,26.35,26.45,26.02,26.1,3801,5.32288148762349,5.34308217638107,5.25621921472346,5.27237976572953,18816.1901092254,0.0,1.0
2002-03-21,26.75,26.75,26.35,26.75,4751,5.40368424265383,5.40368424265383,5.32288148762349,5.40368424265383,23519.000054967,0.0,1.0
2002-03-22,27.12,27.25,26.61,26.75,4129,5.47842679105689,5.50468768644175,5.37540327839321,5.40368424265383,20439.8971220709,0.0,1.0
2002-03-25,27.2,27.5,27.1,27.25,4817,5.49458734206296,5.55518940833571,5.47438665330537,5.50468768644175,23845.7215880396,0.0,1.0
2002-03-26,26.8,27.3,26.65,27.3,4817,5.41378458703262,5.51478803082054,5.38348355389624,5.51478803082054,23845.7215880396,0.0,1.0
2002-03-27,26.6,26.75,26.42,26.75,3310,5.37338320951745,5.40368424265383,5.3370219697538,5.40368424265383,16385.5799162157,0.0,1.0
2002-03-28,26.75,26.88,26.6,26.65,10060,5.40368424265383,5.42994513803869,5.37338320951745,5.38348355389624,49800.282162275,0.0,1.0
2002-04-01,26.71,26.9,26.7,26.9,1737,5.39560396715079,5.4339852757902,5.39358389827504,5.4339852757902,8598.71671131926,0.0,1.0
2002-04-02,26.92,26.97,26.71,26.71,1343,5.43802541354172,5.44812575792051,5.39560396715079,5.39560396715079,6648.28816540113,0.0,1.0
2002-04-03,27.55,27.65,27.0,27.0,7766,5.5652897527145,5.58549044147209,5.45418596454779,5.45418596454779,38444.2337248736,0.0,1.0
2002-04-04,27.4,27.4,27.3,27.3,1343,5.53498871957813,5.53498871957813,5.51478803082054,5.51478803082054,6648.28816540112,0.0,1.0
2002-04-05,27.35,27.48,27.13,27.25,6980,5.52488837519933,5.55114927058419,5.48044685993265,5.50468768644175,34553.2772855547,0.0,1.0
2002-04-08,27.8,27.8,27.35,27.35,4751,5.61579147460846,5.61579147460846,5.52488837519933,5.52488837519933,23519.0000549671,0.0,1.0
2002-04-09,27.45,27.7,27.45,27.65,1540,5.54508906395692,5.59559078585088,5.54508906395692,5.58549044147209,7623.50243836019,0.0,1.0
2002-04-10,28.2,28.2,27.5,27.5,5767,5.6965942296388,5.6965942296388,5.55518940833571,5.55518940833571,28548.5315337813,0.0,1.0
2002-04-11,27.92,28.1,27.9,27.9,2523,5.64003230111757,5.67639354088122,5.63599216336605,5.63599216336605,12489.6731506381,0.0,1.0
2002-04-12,29.25,29.25,28.05,28.05,24805,5.90870146159344,5.90870146159344,5.66629319650243,5.66629319650243,122792.842846444,0.0,1.0
2002-04-15,28.8,29.1,28.75,28.9,7963,5.81779836218431,5.87840042845706,5.80769801780552,5.83799905094189,39419.4479978326,0.0,1.0
2002-04-16,28.78,29.15,28.65,28.75,8421,5.81375822443279,5.88850077283585,5.78749732904793,5.80769801780552,41686.697424306,0.0,1.0
2002-04-17,26.78,28.74,26.78,28.65,25100,5.4097444492811,5.80567794892976,5.4097444492811,5.78749732904793,124253.189092754,0.0,1.0
2002-04-18,26.5,26.5,25.55,26.5,26083,5.35318252075987,5.35318252075987,5.16127597756282,5.35318252075987,129119.359805032,0.0,1.0
2002-04-19,26.2,26.5,26.1,26.5,4817,5.29258045448711,5.35318252075987,5.27237976572953,5.35318252075987,23845.7215880397,0.0,1.0
2002-04-22,26.5,26.55,26.0,26.25,12780,5.35318252075987,5.36328286513866,5.25217907697195,5.30268079886591,63265.1695858722,0.0,1.0
2002-04-23,26.8,26.85,26.4,26.4,3146,5.41378458703262,5.42388493141141,5.33298183200228,5.33298183200228,15573.726409793,0.0,1.0
2002-04-24,27.05,27.14,26.88,26.88,14025,5.46428630892658,5.48246692880841,5.42994513803869,5.42994513803869,69428.3257779232,0.0,1.0
2002-04-25,27.0,27.0,26.85,26.9,3801,5.45418596454779,5.45418596454779,5.42388493141141,5.4339852757902,18816.1901092254,0.0,1.0
2002-04-26,26.9,27.0,26.9,27.0,17727,5.4339852757902,5.45418596454779,5.4339852757902,5.45418596454779,87754.4335875397,0.0,1.0
2002-04-29,26.8,27.1,26.6,27.1,4915,5.41378458703262,5.47438665330537,5.37338320951745,5.47438665330537,24330.8535613898,0.0,1.0
2002-04-30,26.8,27.0,26.63,26.9,16155,5.41378458703262,5.45418596454779,5.37944341614473,5.4339852757902,79972.5207089019,0.0,1.0
2002-05-01,27.35,27.35,26.95,26.95,14975,5.52488837519933,5.52488837519933,5.444085620169,5.444085620169,74131.1357236649,0.0,1.0
2002-05-02,27.7,27.7,27.35,27.35,8061,5.59559078585088,5.59559078585088,5.52488837519933,5.52488837519933,39904.5799711828,0.0,1.0
2002-05-03,27.9,27.98,27.7,27.7,12386,5.63599216336605,5.65215271437212,5.59559078585088,5.59559078585088,61314.7410399541,0.0,1.0
2002-05-06,27.8,28.0,27.8,27.95,7635,5.61579147460846,5.65619285212363,5.61579147460846,5.64609250774484,37795.7409849871,0.0,1.0
2002-05-07,27.85,27.85,27.6,27.75,3342,5.62589181898726,5.62589181898726,5.5753900970933,5.60569113022967,16543.9903564933,0.0,1.0
2002-05-08,28.1,28.1,27.75,27.84,1540,5.67639354088122,5.67639354088122,5.60569113022967,5.6238717501115,7623.50243836019,0.0,1.0
2002-05-09,27.9,28.05,27.73,28.0,2884,5.63599216336605,5.66629319650243,5.60165099247816,5.65619285212363,14276.74093002,0.0,1.0
2002-05-10,28.02,28.02,27.7,27.95,6881,5.66023298987515,5.66023298987515,5.59559078585088,5.64609250774484,34063.1949859458,0.0,1.0
2002-05-13,27.75,27.8,27.45,27.8,4162,5.63801223224181,5.64817081284044,5.57706074865,5.64817081284044,20485.1453389054,0.16,1.0
2002-05-14,28.6,28.67,27.9,27.9,4129,5.81070810241858,5.82493011525667,5.66848797403771,5.66848797403771,20322.7210726431,0.0,1.0
2002-05-15,29.05,29.05,28.45,28.5,8028,5.90213532780629,5.90213532780629,5.78023236062268,5.79039094122132,39513.3942289122,0.0,1.0
2002-05-16,29.0,29.5,28.9,28.9,4162,5.89197674720765,5.99356255319399,5.87165958601039,5.87165958601039,20485.1453389054,0.0,1.0
2002-05-17,28.65,28.85,28.6,28.85,5243,5.82086668301722,5.86150100541175,5.81070810241858,5.86150100541175,25805.7705458628,0.0,1.0
2002-05-20,28.6,28.6,28.55,28.6,721,5.81070810241858,5.81070810241858,5.80054952181995,5.81070810241858,3548.72412045911,0.0,1.0
2002-05-21,28.45,28.5,28.45,28.5,2556,5.78023236062268,5.79039094122132,5.78023236062268,5.79039094122132,12580.497714138,0.0,1.0
2002-05-22,28.35,28.45,28.1,28.25,9273,5.75991519942541,5.78023236062268,5.70912229643224,5.73959803822815,45641.2188197189,0.0,1.0
2002-05-23,28.4,28.4,28.3,28.35,6881,5.77007378002405,5.77007378002405,5.74975661882678,5.75991519942541,33867.9204894301,0.0,1.0
2002-05-24,28.95,28.95,28.4,28.5,13173,5.88181816660902,5.88181816660902,5.77007378002405,5.79039094122132,64836.8139234505,0.0,1.0
2002-05-28,29.3,29.3,28.95,28.97,6423,5.95292823079946,5.95292823079946,5.88181816660902,5.88588159884847,31613.6685516073,0.0,1.0
2002-05-29,29.1,29.2,28.95,29.2,6160,5.91229390840492,5.93261106960219,5.88181816660902,5.93261106960219,30319.196368971,0.0,1.0
2002-05-30,29.03,29.1,28.7,29.0,6881,5.89807189556683,5.91229390840492,5.83102526361585,5.89197674720765,33867.9204894302,0.0,1.0
2002-05-31,28.95,29.1,28.75,28.8,15335,5.88181816660902,5.91229390840492,5.84118384421448,5.85134242481312,75478.0643373654,0.0,1.0
2002-06-03,28.35,29.0,28.35,28.9,4817,5.75991519942541,5.89197674720765,5.75991519942541,5.87165958601039,23709.0209268399,0.0,1.0
2002-06-04,28.85,28.85,28.1,28.25,8716,5.86150100541175,5.86150100541175,5.70912229643224,5.73959803822815,42899.694083109,0.0,1.0
2002-06-05,29.0,29.0,28.9,29.0,4489,5.89197674720765,5.89197674720765,5.87165958601039,5.89197674720765,22094.6221591414,0.0,1.0
2002-06-06,28.95,29.1,28.95,28.95,4915,5.88181816660902,5.91229390840492,5.88181816660902,5.88181816660902,24191.3717781644,0.0,1.0
2002-06-07,29.15,29.15,28.95,28.95,3801,5.92245248900356,5.92245248900356,5.88181816660902,5.88181816660902,18708.3223049446,0.0,1.0
2002-06-10,29.1,29.3,28.95,29.05,7209,5.91229390840492,5.95292823079946,5.88181816660902,5.90213532780629,35482.3192571286,0.0,1.0
2002-06-11,29.15,29.47,28.95,29.05,5243,5.92245248900356,5.98746740483481,5.88181816660902,5.90213532780629,25805.7705458628,0.0,1.0
2002-06-12,29.0,29.1,28.95,29.05,8192,5.89197674720765,5.91229390840492,5.88181816660902,5.90213532780629,40320.5936127615,0.0,1.0
2002-06-13,29.02,29.36,28.55,29.0,27132,5.89604017944711,5.96511852751782,5.80054952181995,5.89197674720765,133542.278552422,0.0,1.0
2002-06-14,28.8,28.96,28.6,28.95,2556,5.85134242481312,5.88384988272875,5.81070810241858,5.88181816660902,12580.497714138,0.0,1.0
2002-06-17,29.05,29.29,28.9,28.9,20480,5.90213532780629,5.95089651467973,5.87165958601039,5.87165958601039,100801.484031904,0.0,1.0
2002-06-18,28.89,29.05,28.6,29.05,14746,5.86962786989066,5.90213532780629,5.81070810241858,5.90213532780629,72579.0372819556,0.0,1.0
2002-06-19,28.55,28.9,28.55,28.7,14025,5.80054952181995,5.87165958601039,5.80054952181995,5.83102526361585,69030.3131614965,0.0,1.0
2002-06-20,28.35,28.55,28.35,28.5,6750,5.75991519942541,5.80054952181995,5.75991519942541,5.79039094122132,33223.1453718433,0.0,1.0
2002-06-21,28.13,28.45,28.05,28.45,8716,5.71521744479142,5.78023236062268,5.69896371583361,5.78023236062268,42899.694083109,0.0,1.0
2002-06-24,28.6,28.6,28.15,28.15,13599,5.81070810241858,5.81070810241858,5.71928087703088,5.71928087703088,66933.5635424736,0.0,1.0
2002-06-25,28.95,28.95,28.5,28.55,3670,5.88181816660902,5.88181816660902,5.79039094122132,5.80054952181995,18063.5471873577,0.0,1.0
2002-06-26,29.2,29.2,28.7,28.7,4915,5.93261106960219,5.93261106960219,5.83102526361585,5.83102526361585,24191.3717781644,0.0,1.0
2002-06-27,29.2,29.25,29.05,29.15,5734,5.93261106960219,5.94276965020082,5.90213532780629,5.92245248900356,28222.446749948,0.0,1.0
2002-06-28,31.5,31.5,29.1,29.1,37126,6.39990577713935,6.39990577713935,5.91229390840492,5.91229390840492,182732.2214926,0.0,1.0
2002-07-01,30.68,31.0,30.52,31.0,10715,6.23330505532175,6.29831997115301,6.20079759740612,6.29831997115301,52738.6670606371,0.0,1.0
2002-07-02,29.2,30.68,29.2,30.68,14025,5.93261106960219,6.23330505532175,5.93261106960219,6.23330505532175,69030.3131614965,0.0,1.0
2002-07-03,28.34,29.1,28.25,29.1,8421,5.75788348330569,5.91229390840492,5.73959803822815,5.91229390840492,41447.7195816729,0.0,1.0
2002-07-05,28.51,28.6,28.2,28.35,3965,5.79242265734104,5.81070810241858,5.72943945762951,5.75991519942541,19515.5216887939,0.0,1.0
2002-07-08,28.33,28.6,28.25,28.36,2884,5.75585176718596,5.81070810241858,5.73959803822815,5.76194691554514,14194.8964818364,0.0,1.0
2002-07-09,28.55,28.65,28.35,28.45,3965,5.80054952181995,5.82086668301722,5.75991519942541,5.78023236062268,19515.5216887938,0.0,1.0
2002-07-10,27.95,28.5,27.94,28.45,5505,5.67864655463634,5.79039094122132,5.67661483851662,5.78023236062268,27095.3207810366,0.0,1.0
2002-07-11,27.85,28.0,27.62,27.9,2687,5.65832939343908,5.68880513523498,5.61159992268536,5.66848797403771,13225.2728317248,0.0,1.0
2002-07-12,27.54,27.75,27.53,27.75,2163,5.59534619372754,5.63801223224181,5.59331447760782,5.63801223224181,10646.1723613773,0.0,1.0
2002-07-15,27.15,27.5,27.05,27.4,3932,5.5161092650582,5.58721932924864,5.49579210386093,5.56690216805137,19353.0974225315,0.0,1.0
2002-07-16,26.4,27.15,26.4,27.15,3932,5.36373055607869,5.5161092650582,5.36373055607869,5.5161092650582,19353.0974225315,0.0,1.0
2002-07-17,26.6,26.6,26.1,26.4,3965,5.40436487847323,5.40436487847323,5.30277907248689,5.36373055607869,19515.5216887938,0.0,1.0
2002-07-18,25.72,26.7,25.72,26.45,7700,5.22557385993727,5.4246820396705,5.22557385993727,5.37388913667733,37898.9954612138,0.0,1.0
2002-07-19,24.7,25.5,23.5,25.5,26706,5.01833881572514,5.18087610530328,4.77453288135793,5.18087610530328,131445.528933399,0.0,1.0
2002-07-22,24.6,25.1,24.3,24.9,6881,4.99802165452787,5.09960746051421,4.93707017093607,5.05897313811968,33867.9204894302,0.0,1.0
2002-07-23,24.05,24.3,23.8,24.3,4948,4.8862772679429,4.93707017093607,4.83548436494973,4.93707017093607,24353.7960444267,0.0,1.0
2002-07-24,24.75,24.75,23.67,23.8,4948,5.02849739632377,5.02849739632377,4.80907205539328,4.83548436494973,24353.7960444267,0.0,1.0
2002-07-25,24.85,24.95,24.4,24.5,3178,5.04881455752104,5.06913171871831,4.95738733213334,4.9777044933306,15641.9490358101,0.0,1.0
2002-07-26,25.1,25.1,24.6,24.8,5505,5.09960746051421,5.09960746051421,4.99802165452787,5.03865597692241,27095.3207810366,0.0,1.0
2002-07-29,25.35,25.35,25.0,25.0,5177,5.15040036350738,5.15040036350738,5.07929029931694,5.07929029931694,25480.9220133381,0.0,1.0
2002-07-30,25.01,25.35,24.9,25.35,8782,5.08132201543667,5.15040036350738,5.05897313811968,5.15040036350738,43224.5426156337,0.0,1.0
2002-07-31,24.9,25.18,24.9,25.15,2327,5.05897313811968,5.11586118947203,5.05897313811968,5.10976604111284,11453.3717452265,0.0,1.0
2002-08-01,24.2,24.8,24.15,24.75,9011,4.9167530097388,5.03865597692241,4.90659442914017,5.02849739632377,44351.6685845451,0.0,1.0
2002-08-02,23.81,24.0,23.8,24.0,5997,4.83751608106946,4.87611868734427,4.83548436494973,4.87611868734427,29516.9189325843,0.0,1.0
2002-08-05,23.05,23.7,23.05,23.7,2523,4.68310565597022,4.81516720375246,4.68310565597022,4.81516720375246,12418.0734478756,0.0,1.0
2002-08-06,23.65,23.65,23.11,23.11,3932,4.80500862315383,4.80500862315383,4.69529595268858,4.69529595268858,19353.0974225315,0.0,1.0
2002-08-07,23.99,23.99,23.72,23.72,5734,4.87408697122454,4.87408697122454,4.81923063599192,4.81923063599192,28222.446749948,0.0,1.0
2002-08-08,23.8,23.8,23.5,23.65,4489,4.83548436494973,4.83548436494973,4.77453288135793,4.80500862315383,22094.6221591414,0.0,1.0
2002-08-09,23.6,23.8,23.4,23.8,4751,4.7948500425552,4.83548436494973,4.75421572016066,4.83548436494973,23384.1723943151,0.0,1.0
2002-08-12,23.3,23.5,23.2,23.5,1671,4.73389855896339,4.77453288135793,4.71358139776612,4.77453288135793,8224.57420982964,0.0,1.0
2002-08-13,22.6,23.05,22.6,23.05,2032,4.62418588849815,4.71626038627798,4.62418588849815,4.71626038627798,9931.08865156695,0.16,1.0
2002-08-14,23.1,23.1,22.4,22.6,4817,4.72649088603129,4.72649088603129,4.58326388948489,4.62418588849815,23542.3494264754,0.0,1.0
2002-08-15,22.9,23.06,22.86,23.0,3801,4.68556888701803,4.71830648622864,4.67738448721538,4.70602988652466,18576.8051006919,0.0,1.0
2002-08-16,22.74,22.76,22.6,22.75,1016,4.65283128780742,4.65692348770875,4.62418588849815,4.65487738775809,4965.54432578349,0.0,1.0
2002-08-19,22.86,22.95,22.85,22.85,1081,4.67738448721538,4.69579938677135,4.67533838726472,4.67533838726472,5283.22186631097,0.0,1.0
2002-08-20,22.85,23.0,22.7,23.0,6390,4.67533838726472,4.70602988652466,4.64464688800477,4.70602988652466,31230.1459072406,0.0,1.0
2002-08-21,22.84,22.94,22.7,22.94,2327,4.67329228731405,4.69375328682068,4.64464688800477,4.69375328682068,11372.855950884,0.0,1.0
2002-08-22,23.9,23.9,23.1,23.1,4325,4.89017888208432,4.89017888208432,4.72649088603129,4.72649088603129,21137.7748120212,0.0,1.0
2002-08-23,23.7,23.9,23.46,23.7,2163,4.84925688307106,4.89017888208432,4.80015048425515,4.84925688307106,10571.3310793993,0.0,1.0
2002-08-26,24.1,24.15,23.6,23.6,9929,4.93110088109758,4.94133138085089,4.82879588356444,4.82879588356444,48526.4661522679,0.0,1.0
2002-08-27,24.05,24.4,24.0,24.2,16089,4.92087038134427,4.99248387961747,4.91063988159095,4.95156188060421,78632.5223007188,0.0,1.0
2002-08-28,23.7,24.0,23.7,24.0,4948,4.84925688307106,4.91063988159095,4.84925688307106,4.91063988159095,24182.5918543077,0.0,1.0
2002-08-29,23.2,23.6,23.2,23.6,4588,4.74695188553792,4.82879588356444,4.74695188553792,4.82879588356444,22423.1470144632,0.0,1.0
2002-08-30,22.9,23.2,22.9,23.1,1638,4.68556888701803,4.74695188553792,4.68556888701803,4.72649088603129,8005.47402129266,0.0,1.0
2002-09-03,21.5,23.0,21.5,23.0,18940,4.39911489392523,4.70602988652466,4.39911489392523,4.70602988652466,92566.3479629321,0.0,1.0
2002-09-04,22.2,22.2,21.5,21.5,2949,4.54234189047163,4.54234189047163,4.39911489392523,4.39911489392523,14412.7856463932,0.0,1.0
2002-09-05,22.0,22.1,22.0,22.05,1343,4.50141989145837,4.521880890965,4.50141989145837,4.51165039121169,6563.70672197561,0.0,1.0
2002-09-06,22.36,22.5,22.15,22.15,4915,4.57507948968224,4.60372488899152,4.53211139071831,4.53211139071831,24021.3094106553,0.0,1.0
2002-09-09,22.3,22.36,21.88,22.36,2327,4.56280288997826,4.57507948968224,4.47686669205042,4.57507948968224,11372.855950884,0.0,1.0
2002-09-10,23.95,24.0,22.4,22.5,9732,4.90040938183764,4.91063988159095,4.58326388948489,4.60372488899152,47563.6588371307,0.0,1.0
2002-09-11,23.5,24.0,23.5,24.0,1737,4.80833488405781,4.91063988159095,4.80833488405781,4.91063988159095,8489.3213522499,0.0,1.0
2002-09-12,22.8,23.5,22.8,23.5,4129,4.6651078875114,4.80833488405781,4.6651078875114,4.80833488405781,20179.8548436614,0.0,1.0
2002-09-13,23.2,23.2,22.74,22.74,1343,4.74695188553792,4.74695188553792,4.65283128780742,4.65283128780742,6563.7067219756,0.0,1.0
2002-09-16,23.35,23.35,23.15,23.3,2949,4.77764338479786,4.77764338479786,4.7367213857846,4.76741288504455,14412.7856463932,0.0,1.0
2002-09-17,23.4,23.5,23.4,23.5,1081,4.78787388455118,4.80833488405781,4.78787388455118,4.80833488405781,5283.22186631096,0.0,1.0
2002-09-18,23.4,23.55,23.2,23.55,2163,4.78787388455118,4.81856538381112,4.74695188553792,4.81856538381112,10571.3310793993,0.0,1.0
2002-09-19,22.5,23.24,22.5,23.2,3310,4.60372488899152,4.75513628534057,4.60372488899152,4.74695188553792,16177.1178330151,0.0,1.0
2002-09-20,22.8,22.8,22.46,22.65,12780,4.6651078875114,4.6651078875114,4.59554048918886,4.63441638825146,62460.2918144812,0.0,1.0
2002-09-23,22.4,22.9,22.14,22.9,2032,4.58326388948489,4.68556888701803,4.53006529076765,4.68556888701803,9931.08865156695,0.0,1.0
2002-09-24,22.6,22.6,21.7,22.0,5767,4.62418588849815,4.62418588849815,4.44003689293848,4.50141989145837,28185.328864954,0.0,1.0
2002-09-25,23.4,23.4,22.8,22.8,2327,4.78787388455118,4.78787388455118,4.6651078875114,4.6651078875114,11372.855950884,0.0,1.0
2002-09-26,23.99,23.99,23.55,23.55,4162,4.90859378164029,4.90859378164029,4.81856538381112,4.81856538381112,20341.1372873138,0.0,1.0
2002-09-27,23.45,23.97,23.2,23.75,5505,4.79810438430449,4.90450158173896,4.74695188553792,4.85948738282438,26904.8440092894,0.0,1.0
2002-09-30,23.3,23.54,23.21,23.21,2949,4.76741288504455,4.81651928386046,4.74899798548858,4.74899798548858,14412.7856463932,0.0,1.0
2002-10-01,23.5,23.5,22.9,23.2,5603,4.80833488405781,4.80833488405781,4.68556888701803,4.74695188553792,27383.8039934693,0.0,1.0
2002-10-02,23.0,23.3,23.0,23.25,819,4.70602988652466,4.76741288504455,4.70602988652466,4.75718238529123,4002.73701064633,0.0,1.0
2002-10-03,22.5,23.0,22.44,22.8,1311,4.60372488899152,4.70602988652466,4.59144828928754,4.6651078875114,6407.31162510053,0.0,1.0
2002-10-04,22.0,22.41,22.0,22.4,1540,4.50141989145837,4.58530998943555,4.50141989145837,4.58326388948489,7526.51403711276,0.0,1.0
2002-10-07,21.6,22.0,21.6,22.0,1343,4.41957589343186,4.50141989145837,4.41957589343186,4.50141989145837,6563.7067219756,0.0,1.0
2002-10-08,21.7,21.75,21.45,21.75,1671,4.44003689293848,4.4502673926918,4.38888439417191,4.4502673926918,8166.75646494508,0.0,1.0
2002-10-09,20.51,21.5,20.5,21.5,9077,4.1965509988096,4.39911489392523,4.19450489885894,4.39911489392523,44362.4466979691,0.0,1.0
2002-10-10,20.85,20.85,20.4,20.4,6128,4.26611839713214,4.26611839713214,4.17404389935231,4.17404389935231,29949.6610515759,0.0,1.0
2002-10-11,21.7,21.7,20.8,20.95,2032,4.44003689293848,4.44003689293848,4.25588789737882,4.28657939663877,9931.08865156697,0.0,1.0
2002-10-14,22.0,22.1,21.7,21.7,885,4.50141989145837,4.521880890965,4.44003689293848,4.44003689293848,4325.30189795116,0.0,1.0
2002-10-15,22.5,22.5,21.9,21.9,1638,4.60372488899152,4.60372488899152,4.48095889195174,4.48095889195174,8005.47402129265,0.0,1.0
2002-10-16,23.3,23.5,22.5,22.5,4915,4.76741288504455,4.80833488405781,4.60372488899152,4.60372488899152,24021.3094106553,0.0,1.0
2002-10-17,23.45,23.49,22.7,23.15,5734,4.79810438430449,4.80628878410714,4.64464688800477,4.7367213857846,28024.0464213016,0.0,1.0
2002-10-18,23.2,23.2,22.45,23.15,5603,4.74695188553792,4.74695188553792,4.5934943892382,4.7367213857846,27383.8039934693,0.0,1.0
2002-10-21,23.44,23.6,23.4,23.5,1245,4.79605828435383,4.82879588356444,4.78787388455118,4.80833488405781,6084.7467377957,0.0,1.0
2002-10-22,23.68,23.68,23.44,23.45,1311,4.84516468316974,4.84516468316974,4.79605828435383,4.79810438430449,6407.31162510053,0.0,1.0
2002-10-23,23.7,23.7,23.59,23.64,2523,4.84925688307106,4.84925688307106,4.82674978361377,4.83698028336709,12330.7759192438,0.0,1.0
2002-10-24,23.9,24.0,23.51,23.7,13140,4.89017888208432,4.91063988159095,4.81038098400847,4.84925688307106,64219.7366543257,0.0,1.0
2002-10-25,24.0,24.0,23.81,24.0,5505,4.91063988159095,4.91063988159095,4.87176398252836,4.91063988159095,26904.8440092894,0.0,1.0
2002-10-28,24.15,24.15,23.98,24.0,10060,4.94133138085089,4.94133138085089,4.90654768168962,4.91063988159095,49166.7085801002,0.0,1.0
2002-10-29,24.49,24.49,24.2,24.4,2556,5.01089877917343,5.01089877917343,4.95156188060421,4.99248387961747,12492.0583628962,0.0,1.0
2002-10-30,24.8,25.0,24.65,24.65,4588,5.07432787764398,5.11524987665724,5.04363637838404,5.04363637838404,22423.1470144632,0.0,1.0
2002-10-31,24.8,25.0,24.75,24.9,5243,5.07432787764398,5.11524987665724,5.06409737789067,5.09478887715061,25624.3591536248,0.0,1.0
2002-11-01,26.0,26.0,24.8,24.8,15958,5.31985987172353,5.31985987172353,5.07432787764398,5.07432787764398,77992.2798728866,0.0,1.0
2002-11-04,26.4,27.29,25.75,26.0,14352,5.40170386975004,5.58380676535904,5.26870737295696,5.31985987172353,70143.200948469,0.0,1.0
2002-11-05,26.05,26.31,25.7,26.31,5177,5.33009037147684,5.38328897019408,5.25847687320364,5.38328897019408,25301.79426632,0.0,1.0
2002-11-06,26.05,26.45,25.63,26.45,7471,5.33009037147684,5.41193436950336,5.244154173549,5.41193436950336,36513.3677735516,0.0,1.0
2002-11-07,25.47,25.8,25.41,25.8,1737,5.2114165743384,5.27893787271027,5.19913997463442,5.27893787271027,8489.3213522499,0.0,1.0
2002-11-08,25.13,25.52,25.12,25.52,6783,5.14184917601586,5.22164707409171,5.13980307606519,5.22164707409171,33150.8731907375,0.0,1.0
2002-11-11,24.35,25.0,24.35,25.0,1638,4.98225337986415,5.11524987665724,4.98225337986415,5.11524987665724,8005.47402129266,0.0,1.0
2002-11-12,25.11,25.2,24.55,24.55,7143,5.13775697611453,5.1561718756705,5.02317537887741,5.02317537887741,34910.3180305821,0.0,1.0
2002-11-13,24.95,25.1,24.8,24.8,1343,5.1398030760652,5.17070369576098,5.10890245636941,5.10890245636941,6519.286732217,0.17,1.0
2002-11-14,25.0,25.0,24.4,24.7,4915,5.15010328263046,5.15010328263046,5.02650080384733,5.08830204323889,23858.7448167138,0.0,1.0
2002-11-15,24.95,25.01,24.9,24.9,1737,5.1398030760652,5.15216332394351,5.12950286949993,5.12950286949993,8431.86973481827,0.0,1.0
2002-11-18,24.6,24.9,24.4,24.9,3604,5.06770163010837,5.12950286949993,5.02650080384733,5.12950286949993,17494.7947750634,0.0,1.0
2002-11-19,24.5,24.81,24.5,24.75,590,5.04710121697785,5.11096249768246,5.04710121697785,5.09860224980415,2864.02023232169,0.0,1.0
2002-11-20,25.4,25.4,24.65,24.65,2327,5.23250493515254,5.23250493515254,5.07800183667363,5.07800183667363,11295.88996714,0.0,1.0
2002-11-21,25.6,25.95,25.5,25.5,3178,5.27370576141359,5.34580720737041,5.25310534828307,5.25310534828307,15426.8750818955,0.0,1.0
2002-11-22,25.65,25.95,25.34,25.7,10060,5.28400596797885,5.34580720737041,5.22014468727423,5.29430617454411,48833.972096875,0.0,1.0
2002-11-25,25.72,25.81,25.5,25.5,4162,5.29842625717021,5.31696662898768,5.25310534828307,5.25310534828307,20203.4783168185,0.0,1.0
2002-11-26,25.78,26.1,25.65,25.95,3670,5.31078650504853,5.3767078270662,5.28400596797885,5.34580720737041,17815.176699357,0.0,1.0
2002-11-27,25.88,26.1,25.75,25.9,8421,5.33138691817905,5.3767078270662,5.30460638110937,5.33550700080515,40877.8209769169,0.0,1.0
2002-11-29,25.85,25.95,25.7,25.7,1016,5.32520679423989,5.34580720737041,5.29430617454411,5.29430617454411,4931.93992548956,0.0,1.0
2002-12-02,25.4,26.0,25.33,26.0,1638,5.23250493515254,5.35610741393567,5.21808464596118,5.35610741393567,7951.29684837786,0.0,1.0
2002-12-03,25.0,25.3,25.0,25.3,1081,5.15010328263046,5.21190452202202,5.15010328263046,5.21190452202202,5247.46757820296,0.0,1.0
2002-12-04,25.1,25.2,24.9,25.2,1671,5.17070369576098,5.1913041088915,5.12950286949993,5.1913041088915,8111.48781052466,0.0,1.0
2002-12-05,24.7,24.95,24.7,24.95,11305,5.08830204323889,5.1398030760652,5.08830204323889,5.1398030760652,54877.5402142318,0.0,1.0
2002-12-06,25.2,25.25,24.57,24.6,3932,5.1913041088915,5.20160431545676,5.06152150616921,5.06770163010837,19086.995853371,0.0,1.0
2002-12-09,24.85,25.2,24.6,25.2,2523,5.11920266293467,5.1913041088915,5.06770163010837,5.1913041088915,12247.3271968604,0.0,1.0
2002-12-10,25.1,25.22,25.0,25.0,10715,5.17070369576098,5.1954241915176,5.15010328263046,5.15010328263046,52013.5199819101,0.0,1.0
2002-12-11,25.0,25.19,24.9,25.19,2032,5.15010328263046,5.18924406757845,5.12950286949993,5.18924406757845,9863.87985097912,0.0,1.0
2002-12-12,24.9,24.95,24.8,24.8,1901,5.12950286949993,5.1398030760652,5.10890245636941,5.10890245636941,9227.97027397211,0.0,1.0
2002-12-13,24.75,24.75,24.75,24.75,393,5.09860224980415,5.09860224980415,5.09860224980415,5.09860224980415,1907.72873102106,0.0,1.0
2002-12-16,25.0,25.0,24.6,24.7,5931,5.15010328263046,5.15010328263046,5.06770163010837,5.08830204323889,28790.6847422033,0.0,1.0
2002-12-17,24.9,24.9,24.7,24.8,4489,5.12950286949993,5.12950286949993,5.08830204323889,5.10890245636941,21790.8251235459,0.0,1.0
2002-12-18,24.7,24.8,24.52,24.75,2032,5.08830204323889,5.10890245636941,5.05122129960395,5.09860224980415,9863.87985097912,0.0,1.0
2002-12-19,24.98,24.98,24.7,24.8,4325,5.14598320000435,5.14598320000435,5.08830204323889,5.10890245636941,20994.7245843921,0.0,1.0
2002-12-20,25.1,25.2,24.8,25.1,8585,5.17070369576098,5.1913041088915,5.10890245636941,5.17070369576098,41673.9215160707,0.0,1.0
2002-12-23,25.1,25.15,24.55,24.55,9601,5.17070369576098,5.18100390232624,5.05740142354311,5.05740142354311,46605.8614415603,0.0,1.0
2002-12-24,25.25,25.25,25.1,25.1,66,5.20160431545676,5.20160431545676,5.17070369576098,5.17070369576098,320.381924293613,0.0,1.0
2002-12-26,24.9,25.4,24.81,25.4,1901,5.12950286949993,5.23250493515254,5.11096249768246,5.23250493515254,9227.97027397211,0.0,1.0
2002-12-27,24.35,24.85,24.35,24.85,3670,5.01620059728207,5.11920266293467,5.01620059728207,5.11920266293467,17815.176699357,0.0,1.0
2002-12-30,24.25,24.35,24.15,24.2,1016,4.99560018415154,5.01620059728207,4.97499977102102,4.98529997758628,4931.93992548956,0.0,1.0
2002-12-31,23.5,24.3,23.5,24.2,5734,4.84109708567263,5.0059003907168,4.84109708567263,4.98529997758628,27834.3932409027,0.0,1.0
2003-01-02,24.1,24.1,23.75,23.75,2523,4.96469956445576,4.96469956445576,4.89259811849893,4.89259811849893,12247.3271968604,0.0,1.0
2003-01-03,23.5,24.2,23.5,24.1,9011,4.84109708567263,4.98529997758628,4.84109708567263,4.96469956445576,43741.8412092386,0.0,1.0
2003-01-06,23.5,23.8,23.49,23.74,7209,4.84109708567263,4.90289832506419,4.83903704435958,4.89053807718588,34994.4438217069,0.0,1.0
2003-01-07,23.0,23.8,22.4,23.7,18940,4.73809502002002,4.90289832506419,4.61449254123689,4.88229791193367,91939.9037291066,0.0,1.0
2003-01-08,22.95,23.4,22.8,23.15,9535,4.72779481345476,4.82049667254211,4.69689419375898,4.7689956397158,46285.4795172667,0.0,1.0
2003-01-09,23.0,23.4,23.0,23.1,3604,4.73809502002002,4.82049667254211,4.73809502002002,4.75869543315054,17494.7947750634,0.0,1.0
2003-01-10,23.4,23.6,23.0,23.25,3965,4.82049667254211,4.86169749880315,4.73809502002002,4.78959605284632,19247.1868155178,0.0,1.0
2003-01-13,23.2,23.6,22.97,23.3,4162,4.77929584628106,4.86169749880315,4.73191489608086,4.79989625941159,20203.4783168185,0.0,1.0
2003-01-14,23.45,23.45,23.3,23.4,1016,4.83079687910737,4.83079687910737,4.79989625941159,4.82049667254211,4931.93992548956,0.0,1.0
2003-01-15,23.4,23.7,23.2,23.55,5603,4.82049667254211,4.88229791193367,4.77929584628106,4.85139729223789,27198.4836638957,0.0,1.0
2003-01-16,23.2,23.6,23.2,23.3,3801,4.77929584628106,4.86169749880315,4.77929584628106,4.79989625941159,18451.086276364,0.0,1.0
2003-01-17,23.1,23.3,22.81,23.3,3178,4.75869543315054,4.79989625941159,4.69895423507203,4.79989625941159,15426.8750818955,0.0,1.0
2003-01-21,23.1,23.2,23.01,23.01,885,4.75869543315054,4.77929584628106,4.74015506133307,4.74015506133307,4296.03034848254,0.0,1.0
2003-01-22,23.25,23.45,23.05,23.2,1245,4.78959605284632,4.83079687910737,4.74839522658528,4.77929584628106,6043.5681173568,0.0,1.0
2003-01-23,22.92,23.1,22.7,23.1,1540,4.7216146895156,4.75869543315054,4.67629378062845,4.75869543315054,7475.57823351765,0.0,1.0
2003-01-24,22.31,23.0,22.31,22.8,3539,4.59595216941942,4.73809502002002,4.59595216941942,4.69689419375898,17179.26712235,0.0,1.0
2003-01-27,22.11,22.3,22.11,22.3,2163,4.55475134315838,4.59389212810637,4.55475134315838,4.59389212810637,10499.7894279861,0.0,1.0
2003-01-28,22.2,22.2,22.0,22.1,2523,4.57329171497584,4.57329171497584,4.5320908887148,4.55269130184532,12247.3271968604,0.0,1.0
2003-01-29,22.2,22.2,22.0,22.1,4129,4.57329171497584,4.57329171497584,4.5320908887148,4.55269130184532,20043.2873546717,0.0,1.0
2003-01-30,20.34,21.71,20.0,21.71,12517,4.19012403074814,4.47234969063629,4.12008262610436,4.47234969063629,60760.9173694418,0.0,1.0
2003-01-31,21.6,21.65,20.6,20.6,6783,4.44968923619271,4.45998944275798,4.2436851048875,4.2436851048875,32926.5241285391,0.0,1.0
2003-02-03,20.85,21.63,20.5,21.6,7700,4.2951861377138,4.45586936013187,4.22308469175697,4.44968923619271,37377.8911675882,0.0,1.0
2003-02-04,20.74,21.1,20.7,21.1,1737,4.27252568327023,4.34668717054011,4.26428551801802,4.34668717054011,8431.86973481827,0.0,1.0
2003-02-05,20.01,20.53,20.0,20.5,6554,4.12214266741742,4.22926481569613,4.12008262610436,4.22308469175697,31814.8959366718,0.0,1.0
2003-02-06,19.88,20.0,19.7,20.0,8290,4.09536213034774,4.12008262610436,4.0582813867128,4.12008262610436,40241.9113999099,0.0,1.0
2003-02-07,19.8,20.0,19.55,19.8,12157,4.07888179984332,4.12008262610436,4.02738076701702,4.07888179984332,59013.3796005675,0.0,1.0
2003-02-10,20.0,20.0,19.7,19.75,4588,4.12008262610436,4.12008262610436,4.0582813867128,4.06858159327806,22271.3980099864,0.0,1.0
2003-02-11,19.15,19.85,19.11,19.85,10846,3.94497911449493,4.08918200640858,3.93673894924272,4.08918200640858,52649.4295589171,0.0,1.0
2003-02-12,19.8,19.9,19.2,19.2,5997,4.11390250216521,4.13467978752968,3.98923878997838,3.98923878997838,28863.2508761462,0.17,1.0
2003-02-13,19.7,19.7,19.55,19.7,1311,4.09312521680074,4.09312521680074,4.06195928875403,4.09312521680074,6309.77520403996,0.0,1.0
2003-02-14,19.8,19.99,19.8,19.85,328,4.11390250216521,4.1533793443577,4.11390250216521,4.12429114484744,1578.6470380817,0.0,1.0
2003-02-18,20.25,20.27,19.94,19.94,12157,4.20740028630533,4.21155574337822,4.14299070167547,4.14299070167547,58511.0123230464,0.0,1.0
2003-02-19,20.1,20.2,20.05,20.2,1245,4.17623435825862,4.19701164362309,4.16584571557639,4.19701164362309,5992.12061710889,0.0,1.0
2003-02-20,20.03,20.05,20.0,20.05,3801,4.16169025850349,4.16584571557639,4.15545707289415,4.16584571557639,18294.0164382578,0.0,1.0
2003-02-21,21.08,21.08,20.05,20.05,4817,4.37985175483043,4.37985175483043,4.16584571557639,4.16584571557639,23183.9718976816,0.0,1.0
2003-02-24,20.61,21.0,20.6,21.0,2851,4.28219851361742,4.36322992653886,4.28012078508098,4.36322992653886,13721.715565765,0.0,1.0
2003-02-25,20.8,20.8,20.05,20.41,4817,4.32167535580992,4.32167535580992,4.16584571557639,4.24064394288848,23183.9718976815,0.0,1.0
2003-02-26,20.76,20.8,20.4,20.7,1081,4.31336444166413,4.32167535580992,4.23856621435203,4.30089807044545,5202.79709806804,0.0,1.0
2003-02-27,20.85,20.99,20.51,20.76,6750,4.33206399849215,4.36115219800241,4.26142122825295,4.31336444166413,32487.4009361326,0.0,1.0
2003-02-28,20.6,21.05,20.6,20.76,3146,4.28012078508098,4.37361856922109,4.28012078508098,4.31336444166413,15141.5353103812,0.0,1.0
2003-03-03,20.71,21.0,20.67,20.67,1737,4.30297579898189,4.36322992653886,4.2946648848361,4.2946648848361,8360.09117423144,0.0,1.0
2003-03-04,19.9,20.85,19.9,20.85,3178,4.13467978752968,4.33206399849215,4.13467978752968,4.33206399849215,15295.5496555599,0.0,1.0
2003-03-05,19.89,20.15,19.7,20.15,2327,4.13260205899323,4.18662300094086,4.09312521680074,4.18662300094086,11199.7306634638,0.0,1.0
2003-03-06,19.4,19.84,19.4,19.84,1245,4.03079336070733,4.122213416311,4.03079336070733,4.122213416311,5992.12061710888,0.0,1.0
2003-03-07,19.35,19.5,19.3,19.3,3604,4.02040471802509,4.0515706460718,4.01001607534286,4.01001607534286,17345.8656257514,0.0,1.0
2003-03-10,18.85,19.31,18.85,19.26,11338,3.91651829120274,4.0120938038793,3.91651829120274,4.00170516119707,54569.2076761289,0.0,1.0
2003-03-11,18.92,18.95,18.75,18.95,1737,3.93106239095787,3.93729557656721,3.89574100583827,3.93729557656721,8360.09117423143,0.0,1.0
2003-03-12,18.74,18.92,18.6,18.92,6750,3.89366327730182,3.93106239095787,3.86457507779156,3.93106239095787,32487.4009361325,0.0,1.0
2003-03-13,18.7,18.8,18.2,18.8,5145,3.88535236315603,3.9061296485205,3.78146593633368,3.9061296485205,24762.6189357633,0.0,1.0
2003-03-14,18.6,19.0,18.51,18.59,4325,3.86457507779156,3.94768421924944,3.84587552096354,3.86249734925511,20816.001340559,0.0,1.0
2003-03-17,19.1,19.1,18.43,18.65,8290,3.96846150461391,3.96846150461391,3.82925369267196,3.8749637204738,39899.3412978576,0.0,1.0
2003-03-18,19.0,19.35,18.9,19.05,1901,3.94768421924944,4.02040471802509,3.92690693388497,3.95807286193168,9149.4146932723,0.0,1.0
2003-03-19,19.8,19.9,19.0,19.0,2359,4.11390250216521,4.13467978752968,3.94768421924944,3.94768421924944,11353.7450086425,0.0,1.0
2003-03-20,20.2,20.24,19.71,19.71,2523,4.19701164362309,4.20532255776888,4.09520294533719,4.09520294533719,12143.0685276833,0.0,1.0
2003-03-21,20.1,20.25,19.75,20.24,8421,4.17623435825862,4.20740028630533,4.10351385948297,4.20532255776888,40529.8375234329,0.0,1.0
2003-03-24,20.01,20.24,20.01,20.2,1311,4.1575348014306,4.20532255776888,4.1575348014306,4.19701164362309,6309.77520403996,0.0,1.0
2003-03-25,20.25,20.25,19.9,19.9,1540,4.20740028630533,4.20740028630533,4.13467978752968,4.13467978752968,7411.94036172505,0.0,1.0
2003-03-26,20.0,20.24,19.95,20.11,3310,4.15545707289415,4.20532255776888,4.14506843021192,4.17831208679507,15930.858829422,0.0,1.0
2003-03-27,19.9,20.05,19.6,19.9,1540,4.13467978752968,4.16584571557639,4.07234793143627,4.13467978752968,7411.94036172505,0.0,1.0
2003-03-28,19.9,20.2,19.9,19.9,2032,4.13467978752968,4.19701164362309,4.13467978752968,4.13467978752968,9779.9109188476,0.0,1.0
2003-03-31,19.7,19.82,19.7,19.7,4751,4.09312521680074,4.1180579592381,4.09312521680074,4.09312521680074,22866.3173107505,0.0,1.0
2003-04-01,19.69,19.69,19.6,19.63,1343,4.09104748826429,4.09104748826429,4.07234793143627,4.07858111704561,6463.78954921867,0.0,1.0
2003-04-02,20.45,20.45,19.75,19.75,8913,4.24895485703427,4.24895485703427,4.10351385948297,4.10351385948297,42897.8080805554,0.0,1.0
2003-04-03,20.23,20.49,20.08,20.48,2163,4.20324482923243,4.25726577118006,4.17207890118573,4.25518804264361,10410.4071444229,0.0,1.0
2003-04-04,20.05,20.47,20.05,20.4,2163,4.16584571557639,4.25311031410716,4.16584571557639,4.23856621435203,10410.4071444229,0.0,1.0
2003-04-07,20.18,20.3,20.15,20.3,2327,4.1928561865502,4.21778892898756,4.18662300094086,4.21778892898756,11199.7306634638,0.0,1.0
2003-04-08,20.32,20.42,20.3,20.3,3178,4.22194438606046,4.24272167142493,4.21778892898756,4.21778892898756,15295.5496555599,0.0,1.0
2003-04-09,20.45,20.5,20.41,20.46,9601,4.24895485703427,4.2593434997165,4.24064394288848,4.25103258557072,46209.1165018975,0.0,1.0
2003-04-10,20.6,20.7,20.49,20.49,6128,4.28012078508098,4.30089807044545,4.25726577118006,4.25726577118006,29493.7471017215,0.0,1.0
2003-04-11,20.6,20.75,20.16,20.75,2163,4.28012078508098,4.31128671312768,4.1887007294773,4.31128671312768,10410.4071444229,0.0,1.0
2003-04-14,20.75,20.75,20.5,20.5,13140,4.31128671312768,4.31128671312768,4.2593434997165,4.2593434997165,63242.1404890047,0.0,1.0
2003-04-15,20.85,20.88,20.6,20.6,1638,4.33206399849215,4.33829718410149,4.28012078508098,4.28012078508098,7883.60929383483,0.0,1.0
2003-04-16,20.9,21.2,20.9,21.05,3965,4.34245264117439,4.4047844972678,4.34245264117439,4.37361856922109,19083.3399572986,0.0,1.0
2003-04-17,20.7,20.91,20.5,20.91,5603,4.30089807044545,4.34453036971083,4.2593434997165,4.34453036971083,26966.9492511334,0.0,1.0
2003-04-21,20.6,20.9,20.6,20.9,6128,4.28012078508098,4.34245264117439,4.28012078508098,4.34245264117439,29493.7471017215,0.0,1.0
2003-04-22,20.8,20.8,20.5,20.5,4424,4.32167535580992,4.32167535580992,4.2593434997165,4.2593434997165,21292.4832209556,0.0,1.0
2003-04-23,20.5,20.9,20.5,20.9,5177,4.2593434997165,4.34245264117439,4.2593434997165,4.34245264117439,24916.633280942,0.0,1.0
2003-04-24,20.42,20.54,20.42,20.5,1245,4.24272167142493,4.26765441386229,4.24272167142493,4.2593434997165,5992.12061710889,0.0,1.0
2003-04-25,20.45,20.5,20.35,20.5,1016,4.24895485703427,4.2593434997165,4.2281775716698,4.2593434997165,4889.9554594238,0.0,1.0
2003-04-28,20.5,20.5,20.3,20.48,8782,4.2593434997165,4.2593434997165,4.21778892898756,4.25518804264361,42267.3118549802,0.0,1.0
2003-04-29,20.25,20.5,20.25,20.5,3310,4.20740028630533,4.2593434997165,4.20740028630533,4.2593434997165,15930.858829422,0.0,1.0
2003-04-30,20.0,20.3,20.0,20.3,4751,4.15545707289415,4.21778892898756,4.15545707289415,4.21778892898756,22866.3173107505,0.0,1.0
2003-05-01,19.97,20.1,19.7,20.1,4129,4.14922388728481,4.17623435825862,4.09312521680074,4.17623435825862,19872.6634763394,0.0,1.0
2003-05-02,19.9,20.3,19.9,20.05,6554,4.13467978752968,4.21778892898756,4.13467978752968,4.16584571557639,31544.063071913,0.0,1.0
2003-05-05,19.81,20.0,19.77,20.0,9732,4.11598023070166,4.15545707289415,4.10766931655587,4.15545707289415,46839.6127274728,0.0,1.0
2003-05-06,20.6,20.7,19.81,19.81,16089,4.28012078508098,4.30089807044545,4.11598023070166,4.11598023070166,77435.5249868794,0.0,1.0
2003-05-07,20.88,21.07,20.73,20.85,6128,4.33829718410149,4.37777402629399,4.30713125605479,4.33206399849215,29493.7471017215,0.0,1.0
2003-05-08,20.82,20.88,20.8,20.8,721,4.32583081288281,4.33829718410149,4.32167535580992,4.32167535580992,3470.13571480764,0.0,1.0
2003-05-09,22.15,22.35,20.9,20.9,7963,4.60216870823027,4.64372327895921,4.34245264117439,4.34245264117439,38325.5072080627,0.0,1.0
2003-05-12,22.09,22.1,21.75,22.1,2163,4.58970233701159,4.59178006554804,4.51905956677239,4.59178006554804,10410.4071444229,0.0,1.0
2003-05-13,22.0,22.04,21.65,21.65,6128,4.60632416530317,4.61469930014917,4.53304173540062,4.53304173540062,29267.5884635937,0.17,1.0
2003-05-14,22.05,22.19,21.99,22.1,2687,4.61679308386067,4.64610605582169,4.60423038159166,4.62726200241818,12833.2262078454,0.0,1.0
2003-05-15,22.1,22.5,22.06,22.06,5734,4.62726200241818,4.71101335087824,4.61888686757217,4.61888686757217,27385.8277170768,0.0,1.0
2003-05-16,22.41,22.55,21.9,21.9,8913,4.69216929747473,4.72148226943575,4.58538632818815,4.58538632818815,42568.8668368164,0.0,1.0
2003-05-19,22.33,22.525,22.1,22.5,5505,4.67541902778271,4.71624781015699,4.62726200241818,4.71101335087824,26292.1139836951,0.0,1.0
2003-05-20,22.65,22.65,22.4,22.45,4751,4.74242010655076,4.74242010655076,4.69007551376322,4.70054443232073,22690.9779357921,0.0,1.0
2003-05-21,22.95,22.95,22.47,22.7,2163,4.8052336178958,4.8052336178958,4.70473199974373,4.75288902510827,10330.5799358279,0.0,1.0
2003-05-22,22.65,23.0,22.56,22.95,3178,4.74242010655076,4.81570253645331,4.72357605314725,4.8052336178958,15178.2630772358,0.0,1.0
2003-05-23,22.65,22.95,22.5,22.8,2687,4.74242010655076,4.8052336178958,4.71101335087824,4.77382686222328,12833.2262078454,0.0,1.0
2003-05-27,22.82,22.85,22.65,22.75,2523,4.77801442964628,4.78429578078079,4.74242010655076,4.76335794366577,12049.9552372139,0.0,1.0
2003-05-28,23.2,23.25,22.82,22.82,4817,4.85757821068334,4.86804712924085,4.77801442964628,4.77801442964628,23006.1967410462,0.0,1.0
2003-05-29,23.5,23.85,23.1,23.1,5734,4.92039172202838,4.99367415193093,4.83664037356832,4.83664037356832,27385.8277170768,0.0,1.0
2003-05-30,23.95,24.15,23.6,23.6,4948,5.01461198904595,5.05648766327598,4.9413295591434,4.9413295591434,23631.8583090505,0.0,1.0
2003-06-02,23.5,24.15,23.4,24.05,4588,4.92039172202838,5.05648766327598,4.89945388491337,5.03554982616096,21912.4830076645,0.0,1.0
2003-06-03,24.05,24.1,23.6,23.6,2556,5.03554982616096,5.04601874471847,4.9413295591434,4.9413295591434,12207.564639841,0.0,1.0
2003-06-04,24.05,24.1,23.9,24.09,2556,5.03554982616096,5.04601874471847,5.00414307048844,5.04392496100697,12207.564639841,0.0,1.0
2003-06-05,24.0,24.05,23.96,24.05,1901,5.02508090760345,5.03554982616096,5.01670577275745,5.03554982616096,9079.25679981915,0.0,1.0
2003-06-06,23.75,24.1,23.6,24.08,2884,4.97273631481592,5.04601874471847,4.9413295591434,5.04183117729546,13774.1065811038,0.0,1.0
2003-06-09,24.0,24.0,23.5,23.6,2359,5.02508090760345,5.02508090760345,4.92039172202838,4.9413295591434,11266.6842665825,0.0,1.0
2003-06-10,25.2,25.2,24.01,24.05,7406,5.27633495298363,5.27633495298363,5.02717469131496,5.03554982616096,35371.3707835142,0.0,1.0
2003-06-11,26.0,26.3,25.1,25.1,4751,5.44383764990374,5.50665116124878,5.25539711586861,5.25539711586861,22690.9779357921,0.0,1.0
2003-06-12,26.41,26.7,26.0,26.1,4751,5.5296827820753,5.59040250970884,5.44383764990374,5.46477548701876,22690.9779357921,0.0,1.0
2003-06-13,26.6,26.85,26.3,26.85,3604,5.56946467259383,5.62180926538136,5.50665116124878,5.62180926538136,17212.8571838759,0.0,1.0
2003-06-16,26.81,27.23,26.6,26.6,10846,5.61343413053536,5.70137304641842,5.56946467259383,5.56946467259383,51800.9569967587,0.0,1.0
2003-06-17,26.8,27.0,26.8,26.82,27623,5.61134034682386,5.65321602105389,5.61134034682386,5.61552791424686,131928.622083853,0.0,1.0
2003-06-18,26.61,27.0,26.6,26.7,3670,5.57155845630533,5.65321602105389,5.56946467259383,5.59040250970884,17528.0759891301,0.0,1.0
2003-06-19,25.91,26.68,25.91,26.68,3146,5.42499359650023,5.58621494228584,5.42499359650023,5.58621494228584,15025.4297171126,0.0,1.0
2003-06-20,24.5,26.0,24.5,25.8,8028,5.12977009317853,5.44383764990374,5.12977009317853,5.40196197567371,38342.069220909,0.0,1.0
2003-06-23,23.4,24.4,23.4,24.4,5505,4.89945388491337,5.10883225606351,4.89945388491337,5.10883225606351,26292.1139836951,0.0,1.0
2003-06-24,22.2,23.65,22.2,23.65,10846,4.64819983953319,4.9517984777009,4.64819983953319,4.9517984777009,51800.9569967588,0.0,1.0
2003-06-25,22.99,23.45,21.2,22.11,20546,4.81360875274181,4.90992280347087,4.43882146838305,4.62935578612968,98128.5692841052,0.0,1.0
2003-06-26,23.8,23.8,22.2,23.15,3310,4.98320523337343,4.98320523337343,4.64819983953319,4.84710929212583,15808.700687744,0.0,1.0
2003-06-27,23.95,24.4,23.8,23.81,2359,5.01461198904595,5.10883225606351,4.98320523337343,4.98529901708493,11266.6842665825,0.0,1.0
2003-06-30,24.0,24.05,23.75,24.05,11895,5.02508090760345,5.03554982616096,4.97273631481592,5.03554982616096,56811.0255832976,0.0,1.0
2003-07-01,23.5,24.1,23.4,24.0,4325,4.92039172202838,5.04601874471847,4.89945388491337,5.02508090760345,20656.3838291519,0.0,1.0
2003-07-02,23.45,23.95,23.15,23.65,8192,4.90992280347087,5.01461198904595,4.84710929212583,4.9517984777009,39125.3401915405,0.0,1.0
2003-07-03,23.4,23.6,23.4,23.6,819,4.89945388491337,4.9413295591434,4.89945388491337,4.9413295591434,3911.57881065327,0.0,1.0
2003-07-07,24.0,24.24,23.55,23.55,5997,5.02508090760345,5.07533171667949,4.93086064058589,4.93086064058589,28641.9268955894,0.0,1.0
2003-07-08,24.4,24.4,23.8,23.9,5767,5.10883225606351,5.10883225606351,4.98320523337343,5.00414307048844,27543.4371197038,0.0,1.0
2003-07-09,24.95,25.0,24.37,24.4,15139,5.22399036019609,5.2344592787536,5.10255090492901,5.10883225606351,72304.5074657875,0.0,1.0
2003-07-10,24.95,25.0,24.7,24.98,13173,5.22399036019609,5.2344592787536,5.17164576740855,5.2302717113306,62914.8079032181,0.0,1.0
2003-07-11,25.0,25.0,24.8,25.0,4489,5.2344592787536,5.2344592787536,5.19258360452357,5.2344592787536,21439.6547997833,0.0,1.0
2003-07-14,25.0,25.05,24.91,25.0,2687,5.2344592787536,5.24492819731111,5.21561522535008,5.2344592787536,12833.2262078454,0.0,1.0
2003-07-15,24.95,24.95,24.65,24.85,590,5.22399036019609,5.22399036019609,5.16117684885105,5.20305252308108,2817.86507727159,0.0,1.0
2003-07-16,24.9,25.0,24.75,25.0,2032,5.21352144163858,5.2344592787536,5.18211468596606,5.2344592787536,9704.91836782352,0.0,1.0
2003-07-17,24.63,24.95,24.62,24.85,3310,5.15698928142804,5.22399036019609,5.15489549771654,5.20305252308108,15808.700687744,0.0,1.0
2003-07-18,24.05,24.6,24.02,24.55,5177,5.03554982616096,5.15070793029354,5.02926847502646,5.14023901173603,24725.5720424322,0.0,1.0
2003-07-21,24.0,24.15,24.0,24.02,7209,5.02508090760345,5.05648766327598,5.02508090760345,5.02926847502646,34430.4904102558,0.0,1.0
2003-07-22,25.1,25.1,24.1,24.1,5931,5.25539711586861,5.25539711586861,5.04601874471847,5.04601874471847,28326.7080903353,0.0,1.0
2003-07-23,24.7,24.99,24.35,24.99,2851,5.17164576740855,5.2323654950421,5.098363337506,5.2323654950421,13616.4971784768,0.0,1.0
2003-07-24,24.83,25.08,24.7,24.7,2359,5.19886495565807,5.25120954844561,5.17164576740855,5.17164576740855,11266.6842665825,0.0,1.0
2003-07-25,24.65,24.95,24.55,24.92,1737,5.16117684885105,5.22399036019609,5.14023901173603,5.21770900906159,8295.98582918771,0.0,1.0
2003-07-28,24.84,25.0,24.64,24.65,3670,5.20095873936957,5.2344592787536,5.15908306513955,5.16117684885105,17528.0759891301,0.0,1.0
2003-07-29,24.72,24.99,24.65,24.95,1311,5.17583333483156,5.2323654950421,5.16117684885105,5.22399036019609,6261.39172254755,0.0,1.0
2003-07-30,24.99,24.99,24.82,24.82,1671,5.2323654950421,5.2323654950421,5.19677117194657,5.19677117194657,7980.7670239336,0.0,1.0
2003-07-31,24.95,25.0,24.75,24.91,2327,5.22399036019609,5.2344592787536,5.18211468596606,5.21561522535008,11113.8509064593,0.0,1.0
2003-08-01,24.1,24.85,24.1,24.85,3670,5.04601874471847,5.20305252308108,5.04601874471847,5.20305252308108,17528.0759891301,0.0,1.0
2003-08-04,23.64,24.05,23.5,24.05,2032,4.9497046939894,5.03554982616096,4.92039172202838,5.03554982616096,9704.91836782352,0.0,1.0
2003-08-05,23.46,23.66,23.45,23.64,5177,4.91201658718238,4.95389226141241,4.90992280347087,4.9497046939894,24725.5720424322,0.0,1.0
2003-08-06,23.0,23.45,23.0,23.4,4424,4.81570253645331,4.90992280347087,4.81570253645331,4.89945388491337,21129.2120370331,0.0,1.0
2003-08-07,22.55,22.9,22.45,22.9,3670,4.72148226943575,4.7947646993383,4.70054443232073,4.7947646993383,17528.07598913,0.0,1.0
2003-08-08,22.35,22.45,22.35,22.45,2032,4.67960659520572,4.70054443232073,4.67960659520572,4.70054443232073,9704.9183678235,0.0,1.0
2003-08-11,22.6,22.93,22.45,22.5,6128,4.73195118799325,4.8010460504728,4.70054443232073,4.71101335087824,29267.5884635938,0.0,1.0
2003-08-12,23.0,23.0,22.75,22.75,2359,4.81570253645331,4.81570253645331,4.76335794366577,4.76335794366577,11266.6842665825,0.0,1.0
2003-08-13,23.3,23.3,22.9,22.9,1737,4.91411037089388,4.91411037089388,4.82974796109313,4.82974796109313,8235.89560375261,0.17,1.0
2003-08-14,23.5,23.5,23.33,23.37,590,4.95629157579426,4.95629157579426,4.92043755162893,4.92887379260901,2797.45446529305,0.0,1.0
2003-08-15,23.6,23.6,23.6,23.6,1737,4.97738217824444,4.97738217824444,4.97738217824444,4.97738217824444,8235.89560375261,0.0,1.0
2003-08-18,24.5,24.5,23.7,23.7,3604,5.16719760029614,5.16719760029614,4.99847278069463,4.99847278069463,17088.1794795189,0.0,1.0
2003-08-19,24.99,24.99,24.7,24.7,6423,5.27054155230206,5.27054155230206,5.20937880519651,5.20937880519651,30454.3220857242,0.0,1.0
2003-08-20,24.8,25.13,24.8,24.99,5407,5.2304694076467,5.30006839573232,5.2304694076467,5.27054155230206,25637.0106675247,0.0,1.0
2003-08-21,24.72,24.95,24.61,24.9,4424,5.21359692568655,5.26210531132199,5.19039726299135,5.25156001009689,20976.1670414517,0.0,1.0
2003-08-22,23.9,24.65,23.9,24.55,6554,5.04065398559501,5.19883350397142,5.04065398559501,5.17774290152123,31075.4518059842,0.0,1.0
2003-08-25,23.65,23.8,23.65,23.8,1311,4.98792747946954,5.01956338314482,4.98792747946954,5.01956338314482,6216.0386508461,0.0,1.0
2003-08-26,24.0,24.0,23.1,23.55,4588,5.0617445880452,5.0617445880452,4.8719291659935,4.96683687701935,21753.7645538382,0.0,1.0
2003-08-27,24.65,24.65,23.9,23.9,2359,5.19883350397142,5.19883350397142,5.04065398559501,5.04065398559501,11185.076412926,0.0,1.0
2003-08-28,24.75,24.89,24.4,24.65,5177,5.21992410642161,5.24945094985187,5.14610699784595,5.19883350397142,24546.477570885,0.0,1.0
2003-08-29,24.35,24.6,24.35,24.6,1737,5.13556169662086,5.18828820274633,5.13556169662086,5.18828820274633,8235.8956037526,0.0,1.0
2003-09-02,24.85,24.85,24.44,24.44,3604,5.2410147088718,5.2410147088718,5.15454323882603,5.15454323882603,17088.1794795189,0.0,1.0
2003-09-03,24.93,24.95,24.83,24.9,5407,5.25788719083195,5.26210531132199,5.23679658838176,5.25156001009689,25637.0106675247,0.0,1.0
2003-09-04,24.94,24.94,24.8,24.93,2556,5.25999625107697,5.25999625107697,5.2304694076467,5.25788719083195,12119.1417174391,0.0,1.0
2003-09-05,24.17,24.94,24.0,24.94,11796,5.09759861221052,5.25999625107697,5.0617445880452,5.25999625107697,55930.1235128761,0.0,1.0
2003-09-08,24.5,24.5,24.25,24.25,3604,5.16719760029614,5.16719760029614,5.11447109417067,5.11447109417067,17088.1794795189,0.0,1.0
2003-09-09,23.35,24.4,23.1,24.4,14811,4.92465567211897,5.14610699784595,4.8719291659935,5.14610699784595,70225.5899753483,0.0,1.0
2003-09-10,23.25,23.75,23.15,23.29,8421,4.90356506966878,5.00901808191973,4.8824744672186,4.91200131064886,39927.7356817506,0.0,1.0
2003-09-11,23.85,23.85,23.2,23.2,3178,5.03010868436991,5.03010868436991,4.89301976844369,4.89301976844369,15068.3225266124,0.0,1.0
2003-09-12,24.35,24.35,23.22,23.75,5997,5.13556169662086,5.13556169662086,4.89723788893373,5.00901808191973,28434.4651328177,0.0,1.0
2003-09-15,24.7,24.9,24.4,24.4,4915,5.20937880519651,5.25156001009689,5.14610699784595,5.14610699784595,23304.2181303651,0.0,1.0
2003-09-16,24.97,24.97,24.7,24.85,2884,5.26632343181202,5.26632343181202,5.20937880519651,5.2410147088718,13674.3367422122,0.0,1.0
2003-09-17,24.61,25.0,24.45,24.85,9732,5.19039726299135,5.27265061254708,5.15665229907104,5.2410147088718,46143.7743325966,0.0,1.0
2003-09-18,24.75,24.99,24.55,24.55,2556,5.21992410642161,5.27054155230206,5.17774290152123,5.17774290152123,12119.1417174391,0.0,1.0
2003-09-19,25.0,25.0,24.75,24.75,7635,5.27265061254708,5.27265061254708,5.21992410642161,5.21992410642161,36200.9573601907,0.0,1.0
2003-09-22,24.89,24.9,24.7,24.85,3670,5.24945094985187,5.25156001009689,5.20937880519651,5.2410147088718,17401.1150637721,0.0,1.0
2003-09-23,24.95,24.98,24.75,24.8,2556,5.26210531132199,5.26843249205704,5.21992410642161,5.2304694076467,12119.1417174391,0.0,1.0
2003-09-24,24.65,24.91,24.6,24.85,3146,5.19883350397142,5.25366907034191,5.18828820274633,5.2410147088718,14916.5961827321,0.0,1.0
2003-09-25,23.55,24.55,23.55,24.55,3670,4.96683687701935,5.17774290152123,4.96683687701935,5.17774290152123,17401.1150637721,0.0,1.0
2003-09-26,22.4,23.55,22.0,23.55,14844,4.72429494884218,4.96683687701935,4.63993253904143,4.96683687701935,70382.0577674748,0.0,1.0
2003-09-29,22.45,22.62,22.05,22.3,9699,4.73484025006728,4.7706942742326,4.65047784026652,4.703204346392,45987.3065404701,0.0,1.0
2003-09-30,22.61,23.2,22.09,22.3,3965,4.76858521398758,4.89301976844369,4.6589140812466,4.703204346392,18799.8422964186,0.0,1.0
2003-10-01,23.15,23.15,22.7,22.7,5931,4.8824744672186,4.8824744672186,4.78756675619275,4.78756675619275,28121.5295485646,0.0,1.0
2003-10-02,23.6,23.6,23.1,23.25,3178,4.97738217824444,4.97738217824444,4.8719291659935,4.90356506966878,15068.3225266124,0.0,1.0
2003-10-03,24.15,24.2,23.75,23.75,1901,5.09338049172048,5.10392579294557,5.00901808191973,5.00901808191973,9013.49311613915,0.0,1.0
2003-10-06,24.5,24.5,23.9,24.0,2359,5.16719760029614,5.16719760029614,5.04065398559501,5.0617445880452,11185.076412926,0.0,1.0
2003-10-07,24.85,24.85,24.5,24.53,2949,5.2410147088718,5.2410147088718,5.16719760029614,5.17352478103119,13982.530878219,0.0,1.0
2003-10-08,24.66,24.9,24.65,24.9,1737,5.20094256421644,5.25156001009689,5.19883350397142,5.25156001009689,8235.89560375261,0.0,1.0
2003-10-09,24.55,24.99,24.55,24.75,5603,5.17774290152123,5.27054155230206,5.17774290152123,5.21992410642161,26566.3345237915,0.0,1.0
2003-10-10,24.4,24.56,24.4,24.56,2687,5.14610699784595,5.17985196176625,5.14610699784595,5.17985196176625,12740.2714376991,0.0,1.0
2003-10-13,24.95,24.95,24.3,24.3,1311,5.26210531132199,5.26210531132199,5.12501639539576,5.12501639539576,6216.03865084609,0.0,1.0
2003-10-14,25.0,25.0,24.8,24.98,3932,5.27265061254708,5.27265061254708,5.2304694076467,5.26843249205704,18643.374504292,0.0,1.0
2003-10-15,24.7,25.0,24.7,25.0,2556,5.20937880519651,5.27265061254708,5.20937880519651,5.27265061254708,12119.1417174391,0.0,1.0
2003-10-16,24.2,24.74,24.0,24.6,6554,5.10392579294557,5.21781504617659,5.0617445880452,5.18828820274633,31075.4518059843,0.0,1.0
2003-10-17,23.4,24.3,23.4,24.3,3670,4.93520097334407,5.12501639539576,4.93520097334407,5.12501639539576,17401.1150637721,0.0,1.0
2003-10-20,23.45,23.45,23.2,23.4,885,4.94574627456916,4.94574627456916,4.89301976844369,4.93520097334407,4196.18169793959,0.0,1.0
2003-10-21,23.25,23.6,23.25,23.55,1671,4.90356506966878,4.97738217824444,4.90356506966878,4.96683687701935,7922.9600194995,0.0,1.0
2003-10-22,22.5,23.1,22.5,23.1,7406,4.74538555129237,4.8719291659935,4.74538555129237,4.8719291659935,35115.1657117973,0.0,1.0
2003-10-23,22.3,22.58,22.3,22.4,2163,4.703204346392,4.76225803325252,4.703204346392,4.72429494884218,10255.7525566591,0.0,1.0
2003-10-24,21.95,22.4,21.85,22.3,7143,4.62938723781634,4.72429494884218,4.60829663536615,4.703204346392,33868.164823031,0.0,1.0
2003-10-27,22.6,22.6,21.96,21.96,7963,4.76647615374256,4.76647615374256,4.63149629806136,4.63149629806136,37756.1523849638,0.0,1.0
2003-10-28,23.65,23.65,22.8,22.8,4325,4.98792747946954,4.98792747946954,4.80865735864294,4.80865735864294,20506.763665072,0.0,1.0
2003-10-29,24.02,24.3,23.78,23.78,7274,5.06596270853523,5.12501639539576,5.01534526265478,5.01534526265478,34489.294543291,0.0,1.0
2003-10-30,23.91,24.38,23.91,24.2,4588,5.04276304584003,5.14188887735591,5.04276304584003,5.10392579294557,21753.7645538382,0.0,1.0
2003-10-31,23.64,24.04,23.51,24.0,6390,4.98581841922452,5.07018082902527,4.95840063603927,5.0617445880452,30297.8542935977,0.0,1.0
2003-11-03,23.95,24.05,23.7,23.75,3342,5.0511992868201,5.07228988927029,4.99847278069463,5.00901808191973,15845.920038999,0.0,1.0
2003-11-04,24.18,24.25,23.95,23.95,4162,5.09970767245554,5.11447109417067,5.0511992868201,5.0511992868201,19733.9076009317,0.0,1.0
2003-11-05,24.25,24.25,23.9,24.18,1901,5.11447109417067,5.11447109417067,5.04065398559501,5.09970767245554,9013.49311613915,0.0,1.0
2003-11-06,24.27,24.33,24.1,24.25,2327,5.11868921466071,5.13134357613082,5.08283519049539,5.11447109417067,11033.3500690457,0.0,1.0
2003-11-07,24.2,24.69,24.16,24.45,5243,5.10392579294557,5.2072697449515,5.0954895519655,5.15665229907104,24859.4131551381,0.0,1.0
2003-11-10,23.7,24.45,23.7,24.3,6390,4.99847278069463,5.15665229907104,4.99847278069463,5.12501639539576,30297.8542935977,0.0,1.0
2003-11-11,23.32,23.6,23.25,23.6,2032,4.91832849138392,4.97738217824444,4.90356506966878,4.97738217824444,9634.62283639913,0.0,1.0
2003-11-12,23.5,23.63,23.25,23.25,4162,4.99214559995958,5.0197617245551,4.93903766804511,4.93903766804511,19592.1769590999,0.17,1.0
2003-11-13,23.5,23.73,23.15,23.25,6980,4.99214559995958,5.04100489732088,4.91779449527933,4.93903766804511,32857.6153710998,0.0,1.0
2003-11-14,23.1,23.7,23.1,23.6,5767,4.90717290889643,5.03463194549115,4.90717290889643,5.01338877272536,27147.545536552,0.0,1.0
2003-11-17,22.7,23.0,22.3,23.0,9241,4.82220021783329,4.88592973613065,4.73722752677015,4.88592973613065,43501.034906065,0.0,1.0
2003-11-18,22.5,22.89,22.38,22.8,12780,4.77971387230172,4.86256224608828,4.75422206498278,4.84344339059908,60160.5049344779,0.0,1.0
2003-11-19,23.1,23.1,22.35,22.4,3670,4.90717290889643,4.90717290889643,4.74784911315304,4.75847069953594,17276.1387409651,0.0,1.0
2003-11-20,22.65,23.2,22.65,23.2,2327,4.8115786314504,4.92841608166222,4.8115786314504,4.92841608166222,10954.1075886174,0.0,1.0
2003-11-21,22.51,22.9,22.4,22.75,3178,4.7818381895783,4.86468656336486,4.75847069953594,4.83282180421619,14960.1005228303,0.0,1.0
2003-11-24,23.5,23.5,22.65,22.65,5177,4.99214559995958,4.99214559995958,4.8115786314504,4.8115786314504,24370.1826326911,0.0,1.0
2003-11-25,23.85,23.95,23.55,23.6,8421,5.06649670463983,5.08773987740561,5.00276718634247,5.01338877272536,39640.9712091735,0.0,1.0
2003-11-26,23.64,23.99,23.36,23.9,4424,5.02188604183168,5.09623714651192,4.96240515808748,5.07711829102272,20825.5143842042,0.0,1.0
2003-11-28,23.9,23.9,23.67,23.7,2556,5.07711829102272,5.07711829102272,5.02825899366141,5.03463194549115,12032.1009868956,0.0,1.0
2003-12-01,24.56,24.56,23.9,24.0,10224,5.2173232312769,5.2173232312769,5.07711829102272,5.0983614637885,48128.4039475823,0.0,1.0
2003-12-02,24.55,24.7,24.25,24.49,7209,5.21519891400032,5.247063673149,5.15146939570297,5.20245301034085,33935.608769378,0.0,1.0
2003-12-03,23.75,24.66,23.75,24.6,5243,5.04525353187404,5.23856640404269,5.04525353187404,5.22582050038322,24680.8706863433,0.0,1.0
2003-12-04,23.55,23.65,23.3,23.65,5243,5.00276718634247,5.02401035910825,4.94965925442801,5.02401035910825,24680.8706863433,0.0,1.0
2003-12-05,23.7,23.96,23.5,23.5,2949,5.03463194549115,5.08986419468219,4.99214559995958,4.99214559995958,13882.107124552,0.0,1.0
2003-12-08,24.4,24.4,23.62,23.74,6423,5.18333415485164,5.18333415485164,5.01763740727852,5.04312921459746,30235.5964940651,0.0,1.0
2003-12-09,23.92,24.3,23.72,24.15,6455,5.08136692557587,5.16209098208586,5.0388805800443,5.13022622293718,30386.2331261389,0.0,1.0
2003-12-10,23.5,23.94,23.5,23.92,10355,4.99214559995958,5.08561556012903,4.99214559995958,5.08136692557587,48745.0726601344,0.0,1.0
2003-12-11,24.35,24.35,23.5,23.5,6390,5.17271256846875,5.17271256846875,4.99214559995958,4.99214559995958,30080.2524672389,0.0,1.0
2003-12-12,24.65,24.84,24.35,24.35,6455,5.23644208676611,5.2768041150211,5.17271256846875,5.17271256846875,30386.2331261388,0.0,1.0
2003-12-15,24.4,24.44,24.15,24.15,42697,5.18333415485164,5.19183142395796,5.13022622293718,5.13022622293718,200991.633739233,0.0,1.0
2003-12-16,24.7,24.7,24.15,24.35,2359,5.247063673149,5.247063673149,5.13022622293718,5.17271256846875,11104.7442206912,0.0,1.0
2003-12-17,24.65,24.75,24.6,24.75,1311,5.23644208676611,5.25768525953189,5.22582050038322,5.25768525953189,6171.3945202739,0.0,1.0
2003-12-18,24.85,24.85,24.44,24.6,3604,5.27892843229768,5.27892843229768,5.19183142395796,5.22582050038322,16965.4506873128,0.0,1.0
2003-12-19,24.8,24.85,24.4,24.85,3965,5.26830684591479,5.27892843229768,5.18333415485164,5.27892843229768,18664.8201928955,0.0,1.0
2003-12-22,24.98,25.0,24.8,24.8,2359,5.3065445568932,5.31079319144636,5.26830684591479,5.26830684591479,11104.7442206912,0.0,1.0
2003-12-23,26.15,26.26,25.0,25.0,46137,5.55508967825289,5.57845716829525,5.31079319144636,5.31079319144636,217185.071687168,0.0,1.0
2003-12-24,26.1,26.3,26.1,26.3,1638,5.54446809187,5.58695443740157,5.54446809187,5.58695443740157,7710.71260427815,0.0,1.0
2003-12-26,26.27,26.3,26.14,26.3,2032,5.58058148557183,5.58695443740157,5.55296536097631,5.58695443740157,9565.42613668694,0.0,1.0
2003-12-29,26.85,26.85,26.21,26.21,8192,5.70379188761339,5.70379188761339,5.56783558191236,5.56783558191236,38562.9778108953,0.0,1.0
2003-12-30,26.98,27.06,26.78,26.8,6390,5.73140801220891,5.74840255042154,5.68892166667734,5.6931703012305,30080.2524672389,0.0,1.0
2003-12-31,26.4,26.85,26.23,26.85,15958,5.60819761016735,5.70379188761339,5.57208421646552,5.70379188761339,75120.6054573081,0.0,1.0
2004-01-02,26.5,26.71,26.4,26.45,9011,5.62944078293314,5.67405144574129,5.60819761016735,5.61881919655025,42418.3341130344,0.0,1.0
2004-01-05,27.04,27.06,26.41,26.6,12124,5.74415391586838,5.74840255042154,5.61032192744393,5.65068395569892,57072.4539769648,0.0,1.0
2004-01-06,26.65,27.0,26.62,27.0,2884,5.66130554208182,5.73565664676207,5.65493259025208,5.73565664676207,13576.1264656521,0.0,1.0
2004-01-07,26.57,26.8,26.48,26.8,2523,5.64431100386919,5.6931703012305,5.62519214837998,5.6931703012305,11876.7569600695,0.0,1.0
2004-01-08,27.12,27.12,26.65,26.65,5767,5.76114845408101,5.76114845408101,5.66130554208182,5.66130554208182,27147.5455365519,0.0,1.0
2004-01-09,26.7,27.1,26.6,26.95,7700,5.67192712846471,5.75689981952785,5.65068395569892,5.72503506037917,36246.9395927605,0.0,1.0
2004-01-12,26.95,26.95,26.5,26.75,2327,5.72503506037917,5.72503506037917,5.62944078293314,5.6825487148476,10954.1075886174,0.0,1.0
2004-01-13,26.75,26.81,26.51,26.81,2556,5.6825487148476,5.69529461850707,5.63156510020972,5.69529461850707,12032.1009868956,0.0,1.0
2004-01-14,26.99,27.1,26.85,26.85,3178,5.73353232948549,5.75689981952785,5.70379188761339,5.70379188761339,14960.1005228302,0.0,1.0
2004-01-15,26.7,27.0,26.51,27.0,4325,5.67192712846471,5.73565664676207,5.63156510020972,5.73565664676207,20359.4823037259,0.0,1.0
2004-01-16,26.95,27.1,26.8,26.8,4162,5.72503506037917,5.75689981952785,5.6931703012305,5.6931703012305,19592.1769590999,0.0,1.0
2004-01-20,27.17,27.17,26.7,26.85,5407,5.7717700404639,5.7717700404639,5.67192712846471,5.70379188761339,25452.8834257216,0.0,1.0
2004-01-21,26.99,27.24,26.7,27.0,8585,5.73353232948549,5.78664026139995,5.67192712846471,5.73565664676207,40412.9839485518,0.0,1.0
2004-01-22,26.85,27.1,26.6,27.1,5603,5.70379188761339,5.75689981952785,5.65068395569892,5.75689981952785,26375.5327971737,0.0,1.0
2004-01-23,26.46,26.89,26.3,26.75,3670,5.62094351382683,5.7122891567197,5.58695443740157,5.6825487148476,17276.1387409651,0.0,1.0
2004-01-26,26.45,26.45,26.15,26.35,2359,5.61881919655025,5.61881919655025,5.55508967825289,5.59757602378446,11104.7442206912,0.0,1.0
2004-01-27,26.45,26.55,26.36,26.4,2523,5.61881919655025,5.64006236931603,5.59970034106104,5.60819761016735,11876.7569600694,0.0,1.0
2004-01-28,25.9,26.55,25.9,26.55,4162,5.50198174633843,5.64006236931603,5.50198174633843,5.64006236931603,19592.1769590999,0.0,1.0
2004-01-29,25.55,26.0,25.5,25.8,3178,5.42763064165818,5.52322491910421,5.41700905527528,5.48073857357264,14960.1005228302,0.0,1.0
2004-01-30,25.27,25.6,25.12,25.3,2687,5.36814975791398,5.43825222804107,5.3362849987653,5.37452270974371,12648.7696994477,0.0,1.0
2004-02-02,25.0,25.4,25.0,25.4,9535,5.31079319144636,5.3957658825095,5.31079319144636,5.3957658825095,44885.008963243,0.0,1.0
2004-02-03,24.95,25.0,24.6,24.95,3932,5.30017160506346,5.31079319144636,5.22582050038322,5.30017160506346,18509.4761660694,0.0,1.0
2004-02-04,24.65,25.03,24.65,24.85,4751,5.23644208676611,5.31716614327609,5.23644208676611,5.27892843229768,22364.8324682085,0.0,1.0
2004-02-05,24.35,24.6,23.98,24.51,5505,5.17271256846875,5.22582050038322,5.09411282923535,5.20670164489401,25914.2081114476,0.0,1.0
2004-02-06,25.5,25.65,24.35,24.35,20185,5.41700905527528,5.44887381442396,5.17271256846875,5.17271256846875,95018.763075308,0.0,1.0
2004-02-09,25.6,25.6,25.38,25.51,2523,5.43825222804107,5.43825222804107,5.39151724795634,5.41913337255186,11876.7569600695,0.0,1.0
2004-02-10,26.03,26.03,25.38,25.7,4915,5.52959787093395,5.52959787093395,5.39151724795634,5.45949540080685,23136.8452075867,0.0,1.0
2004-02-11,26.1,26.15,25.8,26.0,2556,5.58058148557183,5.59127225470128,5.51643687079515,5.55919994731294,11954.2381331547,0.17,1.0
2004-02-12,26.4,26.4,25.85,26.0,1737,5.64472610034852,5.64472610034852,5.52712763992459,5.55919994731294,8123.83084401007,0.0,1.0
2004-02-13,25.75,26.25,25.75,26.25,2851,5.5057461016657,5.61265379296018,5.5057461016657,5.61265379296018,13333.9330663631,0.0,1.0
2004-02-17,25.75,25.75,25.5,25.6,1638,5.5057461016657,5.5057461016657,5.45229225601846,5.47367379427735,7660.81457828929,0.0,1.0
2004-02-18,25.5,25.65,25.38,25.65,4129,5.45229225601846,5.4843645634068,5.42663441010778,5.4843645634068,19311.0521329405,0.0,1.0
2004-02-19,25.16,25.7,25.16,25.65,3342,5.37959502593821,5.49505533253625,5.37959502593821,5.4843645634068,15630.3066670591,0.0,1.0
2004-02-20,24.85,25.17,24.85,25.16,2523,5.31331225733563,5.3817331797641,5.31331225733563,5.37959502593821,11799.8993779145,0.0,1.0
2004-02-23,24.58,24.94,24.58,24.75,1638,5.25558210403661,5.33255564176864,5.25558210403661,5.29193071907674,7660.8145782893,0.0,1.0
2004-02-24,24.95,24.95,24.45,24.45,4751,5.33469379559453,5.33469379559453,5.22778610430005,5.22778610430005,22220.1038226205,0.0,1.0
2004-02-25,24.95,25.2,24.78,24.85,5407,5.33469379559453,5.38814764124177,5.29834518055441,5.31331225733563,25288.1711995178,0.0,1.0
2004-02-26,24.6,25.0,24.6,24.99,4325,5.25985841168839,5.34538456472398,5.25985841168839,5.34324641089809,20227.7308004281,0.0,1.0
2004-02-27,24.68,25.01,24.5,24.65,11534,5.27696364229551,5.34752271854987,5.2384768734295,5.27054918081784,53943.7334224595,0.0,1.0
2004-03-01,24.9,25.02,24.79,24.79,3932,5.32400302646508,5.34966087237576,5.3004833343803,5.3004833343803,18389.6965334759,0.0,1.0
2004-03-02,24.6,24.85,24.6,24.8,8454,5.25985841168839,5.31331225733563,5.25985841168839,5.30262148820619,39538.7829333686,0.0,1.0
2004-03-03,24.49,24.65,24.26,24.6,3146,5.23633871960361,5.27054918081784,5.18716118160815,5.25985841168839,14713.6279995715,0.0,1.0
2004-03-04,24.53,24.75,24.38,24.4,3965,5.24489133490717,5.29193071907674,5.21281902751882,5.2170953351706,18544.0352887161,0.0,1.0
2004-03-05,24.73,24.75,24.4,24.4,2556,5.28765441142496,5.29193071907674,5.2170953351706,5.2170953351706,11954.2381331547,0.0,1.0
2004-03-08,24.51,24.95,24.5,24.73,5407,5.24061502725539,5.33469379559453,5.2384768734295,5.28765441142496,25288.1711995178,0.0,1.0
2004-03-09,19.6,19.608,19.6,19.6,2163,4.1907814987436,4.19249202180431,4.1907814987436,4.1907814987436,10116.2038662025,0.0,1.0
2004-03-10,24.75,24.85,24.45,24.6,6390,5.29193071907674,5.31331225733563,5.22778610430005,5.25985841168839,29885.5953328868,0.0,1.0
2004-03-11,24.45,25.0,24.45,24.55,6128,5.22778610430005,5.34538456472398,5.22778610430005,5.24916764255895,28660.2391549187,0.0,1.0
2004-03-12,24.85,24.85,24.35,24.35,3932,5.31331225733563,5.31331225733563,5.20640456604116,5.20640456604116,18389.6965334759,0.0,1.0
2004-03-15,24.3,24.8,24.25,24.8,6390,5.19571379691171,5.30262148820619,5.18502302778226,5.30262148820619,29885.5953328868,0.0,1.0
2004-03-16,24.51,24.55,24.26,24.4,5243,5.24061502725539,5.24916764255895,5.18716118160815,5.2170953351706,24521.1543552935,0.0,1.0
2004-03-17,24.87,24.9,24.51,24.51,5407,5.31758856498741,5.32400302646508,5.24061502725539,5.24061502725539,25288.1711995178,0.0,1.0
2004-03-18,19.664,19.84,19.48,19.84,2687,4.20446568322929,4.24209719056495,4.16512365283292,4.24209719056495,12566.9162221388,0.0,1.0
2004-03-19,23.82,24.65,23.7,24.65,6390,5.09308241326901,5.27054918081784,5.06742456735833,5.27054918081784,29885.5953328868,0.0,1.0
2004-03-22,23.44,23.9,23.25,23.9,6423,5.0118325678852,5.11018764387612,4.9712076451933,5.11018764387612,30039.9340881271,0.0,1.0
2004-03-23,23.8,23.8,23.6,23.6,2884,5.08880610561723,5.08880610561723,5.04604302909944,5.04604302909944,13488.2718216034,0.0,1.0
2004-03-24,23.61,23.75,23.56,23.7,2949,5.04818118292533,5.07811533648778,5.03749041379588,5.06742456735833,13792.2724001069,0.0,1.0
2004-03-25,24.25,24.25,23.65,23.65,8454,5.18502302778226,5.18502302778226,5.05673379822888,5.05673379822888,39538.7829333685,0.0,1.0
2004-03-26,24.11,24.28,24.1,24.28,1081,5.1550888742198,5.19143748925993,5.15295072039391,5.19143748925993,5055.76346711278,0.0,1.0
2004-03-29,24.48,24.5,24.1,24.15,5177,5.23420056577772,5.2384768734295,5.15295072039391,5.16364148952336,24212.476844813,0.0,1.0
2004-03-30,25.2,25.2,24.48,24.48,4489,5.38814764124177,5.38814764124177,5.23420056577772,5.23420056577772,20994.7476446524,0.0,1.0
2004-03-31,25.9,25.9,24.75,25.1,6455,5.53781840905404,5.53781840905404,5.29193071907674,5.36676610298287,30189.5959113903,0.0,1.0
2004-04-01,26.7,26.7,26.0,26.0,3965,5.70887071512521,5.70887071512521,5.55919994731294,5.55919994731294,18544.0352887161,0.0,1.0
2004-04-02,28.0,28.0,26.95,26.95,6881,5.98683071249086,5.98683071249086,5.76232456077245,5.76232456077245,32181.9689335828,0.0,1.0
2004-04-05,28.5,29.05,28.0,28.0,14025,6.09373840378534,6.21133686420926,5.98683071249086,5.98683071249086,65593.9709771106,0.0,1.0
2004-04-06,28.25,28.75,28.24,28.73,46399,6.0402845581381,6.14719224943257,6.03814640431221,6.1429159417808,217004.966799783,0.0,1.0
2004-04-07,28.0,28.2,27.85,28.2,3539,5.98683071249086,6.02959378900865,5.95475840510251,6.02959378900865,16551.6622665237,0.0,1.0
2004-04-08,27.7,28.1,27.7,28.1,2523,5.92268609771417,6.00821225074975,5.92268609771417,6.00821225074975,11799.8993779145,0.0,1.0
2004-04-12,27.9,27.9,27.8,27.8,2327,5.96544917423196,5.96544917423196,5.94406763597306,5.94406763597306,10883.2207104268,0.0,1.0
2004-04-13,27.5,28.0,27.5,27.85,5931,5.87992302119638,5.98683071249086,5.87992302119638,5.95475840510251,27738.8835554541,0.0,1.0
2004-04-14,26.97,27.41,26.95,27.4,3178,5.76660086842423,5.86067963676337,5.76232456077245,5.85854148293748,14863.2898228348,0.0,1.0
2004-04-15,27.2,27.31,26.98,26.98,3932,5.81577840641969,5.83929809850447,5.76873902225012,5.76873902225012,18389.6965334759,0.0,1.0
2004-04-16,27.2,27.4,27.2,27.25,3178,5.81577840641969,5.85854148293748,5.81577840641969,5.82646917554914,14863.2898228348,0.0,1.0
2004-04-19,26.6,27.15,26.6,27.15,3310,5.68748917686631,5.80508763729024,5.68748917686631,5.80508763729024,15480.6448437958,0.0,1.0
2004-04-20,26.5,27.14,26.4,26.5,15139,5.66610763860742,5.80294948346435,5.64472610034852,5.66610763860742,70804.0731994637,0.0,1.0
2004-04-21,26.85,26.85,26.25,26.45,2032,5.74094302251355,5.74094302251355,5.61265379296018,5.65541686947797,9503.52577721847,0.0,1.0
2004-04-22,26.8,27.1,26.8,26.95,2687,5.7302522533841,5.79439686816079,5.7302522533841,5.76232456077245,12566.9162221388,0.0,1.0
2004-04-23,26.5,26.73,26.5,26.73,2556,5.66610763860742,5.71528517660288,5.66610763860742,5.71528517660288,11954.2381331547,0.0,1.0
2004-04-26,26.6,26.6,26.35,26.5,1081,5.68748917686631,5.68748917686631,5.63403533121907,5.66610763860742,5055.76346711278,0.0,1.0
2004-04-27,28.0,28.0,26.75,26.75,6423,5.98683071249086,5.98683071249086,5.71956148425466,5.71956148425466,30039.934088127,0.0,1.0
2004-04-28,27.2,28.35,27.09,28.35,6390,5.81577840641969,6.06166609639699,5.7922587143349,6.06166609639699,29885.5953328868,0.0,1.0
2004-04-29,26.65,27.45,26.65,27.45,4129,5.69817994599576,5.86923225206693,5.69817994599576,5.86923225206693,19311.0521329405,0.0,1.0
2004-04-30,26.3,26.75,26.3,26.75,3932,5.62334456208962,5.71956148425466,5.62334456208962,5.71956148425466,18389.6965334759,0.0,1.0
2004-05-03,26.35,26.45,26.19,26.23,4325,5.63403533121907,5.65541686947797,5.59982487000484,5.6083774853084,20227.7308004281,0.0,1.0
2004-05-04,26.3,26.65,26.1,26.33,7143,5.62334456208962,5.69817994599576,5.58058148557183,5.62975902356729,33407.3251115509,0.0,1.0
2004-05-05,26.3,26.4,26.3,26.4,1016,5.62334456208962,5.64472610034852,5.62334456208962,5.64472610034852,4751.76288860923,0.0,1.0
2004-05-06,25.3,26.2,25.3,26.2,3801,5.40952917950067,5.60196302383073,5.40952917950067,5.60196302383073,17777.0184444918,0.0,1.0
2004-05-07,24.55,25.3,24.54,25.2,6128,5.24916764255895,5.40952917950067,5.24702948873306,5.38814764124177,28660.2391549186,0.0,1.0
2004-05-10,25.4,25.55,24.15,24.45,6783,5.43091071775956,5.46298302514791,5.16364148952336,5.22778610430005,31723.629599839,0.0,1.0
2004-05-11,25.75,25.8,25.21,25.5,4162,5.5057461016657,5.51643687079515,5.39028579506766,5.45229225601846,19465.3908881807,0.0,1.0
2004-05-12,25.85,25.85,24.92,25.4,7406,5.56347625496472,5.56347625496472,5.36332024269713,5.46662657160943,34411.05726463,0.17,1.0
2004-05-13,25.2,25.85,25.2,25.85,2359,5.42358226789597,5.56347625496472,5.42358226789597,5.56347625496472,10960.7999037621,0.0,1.0
2004-05-14,25.5,25.85,24.9,25.18,5177,5.48814872346616,5.56347625496472,5.35901581232578,5.41927783752462,24054.286181338,0.0,1.0
2004-05-17,25.05,25.45,24.99,25.45,3310,5.39129904011088,5.4773876475378,5.37838574899684,5.4773876475378,15379.5030442783,0.0,1.0
2004-05-18,25.4,25.45,25.25,25.25,1081,5.46662657160943,5.4773876475378,5.43434334382434,5.43434334382434,5022.73196098636,0.0,1.0
2004-05-19,25.1,25.65,25.1,25.41,2064,5.40206011603924,5.52043195125126,5.40206011603924,5.4687787867951,9590.11911884908,0.0,1.0
2004-05-20,24.75,25.35,24.5,25.25,5177,5.32673258454069,5.45586549568107,5.27292720489886,5.43434334382434,24054.286181338,0.0,1.0
2004-05-21,25.0,25.0,24.55,24.65,4751,5.38053796418251,5.38053796418251,5.28368828082723,5.30521043268396,22074.9302004128,0.0,1.0
2004-05-24,24.85,25.2,24.6,25.1,4751,5.34825473639742,5.42358226789597,5.29444935675559,5.40206011603924,22074.9302004128,0.0,1.0
2004-05-25,26.0,26.0,24.8,24.8,6980,5.59575948274981,5.59575948274981,5.33749366046905,5.33749366046905,32431.7012837047,0.0,1.0
2004-05-26,26.1,26.1,25.98,25.98,1343,5.61728163460654,5.61728163460654,5.59145505237847,5.59145505237847,6240.08235301081,0.0,1.0
2004-05-27,25.85,26.25,25.65,26.1,3932,5.56347625496472,5.64956486239164,5.52043195125126,5.61728163460654,18269.5486314508,0.0,1.0
2004-05-28,26.5,26.7,25.95,26.1,4915,5.70337024203346,5.74641454574692,5.58499840682145,5.61728163460654,22836.9357893136,0.0,1.0
2004-06-01,26.79,27.0,26.4,26.4,3310,5.76578448241798,5.81098100131711,5.68184809017673,5.68184809017673,15379.5030442783,0.0,1.0
2004-06-02,27.4,27.4,26.85,26.98,3146,5.89706960874403,5.89706960874403,5.77869777353202,5.80667657094577,14617.4974553775,0.0,1.0
2004-06-03,27.1,27.6,27.1,27.3,3178,5.83250315317384,5.94011391245749,5.83250315317384,5.8755474568873,14766.181472724,0.0,1.0
2004-06-04,26.75,27.3,26.62,27.3,3178,5.75717562167529,5.8755474568873,5.72919682426154,5.8755474568873,14766.181472724,0.0,1.0
2004-06-07,27.1,27.1,26.76,26.76,2687,5.83250315317384,5.83250315317384,5.75932783686096,5.75932783686096,12484.8110815637,0.0,1.0
2004-06-08,27.01,27.1,26.925,27.1,721,5.81313321650279,5.83250315317384,5.79483938742456,5.83250315317384,3350.03676583827,0.0,1.0
2004-06-09,26.55,27.0,26.54,27.0,3670,5.71413131796183,5.81098100131711,5.71197910277615,5.81098100131711,17052.1982394264,0.0,1.0
2004-06-10,27.0,27.0,26.55,26.65,15630,5.81098100131711,5.81098100131711,5.71413131796183,5.73565346981856,72622.8497226798,0.0,1.0
2004-06-14,26.05,26.9,26.05,26.9,12943,5.60652055867818,5.78945884946038,5.60652055867818,5.78945884946038,60138.0386411161,0.0,1.0
2004-06-15,25.92,26.35,25.55,26.05,9699,5.57854176126443,5.67108701424837,5.49890979939453,5.60652055867818,45065.1963826149,0.0,1.0
2004-06-16,25.71,26.1,25.61,26.0,3932,5.53334524236529,5.61728163460654,5.51182309050856,5.59575948274981,18269.5486314509,0.0,1.0
2004-06-17,25.5,25.8,25.5,25.8,4129,5.48814872346616,5.55271517903635,5.48814872346616,5.55271517903635,19184.8846132402,0.0,1.0
2004-06-18,25.0,25.7,25.0,25.51,16089,5.38053796418251,5.53119302717962,5.38053796418251,5.49030093865183,74755.5360964936,0.0,1.0
2004-06-21,25.86,25.94,25.0,25.1,6881,5.56562847015039,5.58284619163577,5.38053796418251,5.40206011603924,31971.710105039,0.0,1.0
2004-06-22,26.15,26.15,25.48,25.86,4817,5.62804271053491,5.62804271053491,5.48384429309482,5.56562847015039,22381.5909861899,0.0,1.0
2004-06-23,26.37,26.37,25.6,26.0,6455,5.67539144461971,5.67539144461971,5.50967087532289,5.59575948274981,29992.3541241138,0.0,1.0
2004-06-24,26.81,27.0,26.45,26.45,5931,5.77008891278932,5.81098100131711,5.6926091661051,5.6926091661051,27557.6533400649,0.0,1.0
2004-06-25,27.5,27.5,26.89,26.95,23331,5.91859176060076,5.91859176060076,5.78730663427471,5.80021992538875,108404.587772223,0.0,1.0
2004-06-28,27.43,27.75,25.6,27.7,5734,5.90352625430105,5.97239714024259,5.50967087532289,5.96163606431422,26642.3173582755,0.0,1.0
2004-06-29,27.45,27.6,27.35,27.45,22807,5.9078306846724,5.94011391245749,5.88630853281567,5.9078306846724,105969.886988174,0.0,1.0
2004-06-30,27.17,27.55,27.17,27.5,3604,5.84756865947355,5.92935283652913,5.84756865947355,5.91859176060076,16745.5374536493,0.0,1.0
2004-07-01,26.41,27.0,26.35,26.94,7209,5.6840003053624,5.81098100131711,5.67108701424837,5.79806771020307,33495.7212828406,0.0,1.0
2004-07-02,27.26,27.35,26.63,26.65,6160,5.86693859614461,5.88630853281567,5.73134903944721,5.73565346981856,28621.6733392007,0.0,1.0
2004-07-06,26.9,27.1,26.8,27.1,1901,5.78945884946038,5.83250315317384,5.76793669760365,5.83250315317384,8832.75990549036,0.0,1.0
2004-07-07,26.7,27.2,26.7,26.9,2687,5.74641454574692,5.85402530503057,5.74641454574692,5.78945884946038,12484.8110815637,0.0,1.0
2004-07-08,26.0,26.55,26.0,26.55,5603,5.59575948274981,5.71413131796183,5.59575948274981,5.71413131796183,26033.6421622633,0.0,1.0
2004-07-09,25.8,25.8,25.5,25.8,3178,5.55271517903635,5.55271517903635,5.48814872346616,5.55271517903635,14766.181472724,0.0,1.0
2004-07-12,25.94,26.1,25.89,26.0,4948,5.58284619163577,5.61728163460654,5.57208511570741,5.59575948274981,22990.2661822022,0.0,1.0
2004-07-13,25.89,25.95,25.68,25.94,1737,5.57208511570741,5.58499840682145,5.52688859680828,5.58284619163577,8070.75431658956,0.0,1.0
2004-07-14,25.56,25.82,25.56,25.8,1311,5.5010620145802,5.5570196094077,5.5010620145802,5.55271517903635,6091.39833566431,0.0,1.0
2004-07-15,25.4,25.56,25.4,25.56,2032,5.46662657160943,5.5010620145802,5.46662657160943,5.5010620145802,9441.43510150258,0.0,1.0
2004-07-16,24.76,25.5,24.75,25.5,7635,5.32888479972636,5.48814872346616,5.32673258454069,5.48814872346616,35475.0772637658,0.0,1.0
2004-07-19,25.2,25.2,24.54,24.7,5243,5.42358226789597,5.42358226789597,5.28153606564155,5.31597150861232,24360.9469671152,0.0,1.0
2004-07-20,24.75,25.1,23.7,25.1,45908,5.32673258454069,5.40206011603924,5.10074999004502,5.40206011603924,213305.808385719,0.0,1.0
2004-07-21,24.25,24.95,24.2,24.95,8585,5.21912182525704,5.36977688825415,5.20836074932867,5.36977688825415,39889.13402874,0.0,1.0
2004-07-22,23.82,24.2,23.7,24.2,9011,5.1265765722731,5.20836074932867,5.10074999004502,5.20836074932867,41868.4900096652,0.0,1.0
2004-07-23,23.6,24.1,23.6,24.07,8028,5.07922783818829,5.18683859747194,5.07922783818829,5.18038195191492,37301.1028518025,0.0,1.0
2004-07-26,23.91,23.95,23.8,23.81,8716,5.14594650894415,5.15455536968685,5.12227214190175,5.12442435708742,40497.8092247522,0.0,1.0
2004-07-27,25.18,25.18,24.0,24.0,10879,5.41927783752462,5.41927783752462,5.16531644561521,5.16531644561521,50547.9195222671,0.0,1.0
2004-07-28,25.4,25.55,24.95,25.4,7143,5.46662657160943,5.49890979939453,5.36977688825415,5.46662657160943,33189.0604970635,0.0,1.0
2004-07-29,25.65,25.83,25.54,25.65,11665,5.52043195125126,5.55917182459337,5.49675758420885,5.52043195125126,54199.9706983403,0.0,1.0
2004-07-30,25.55,25.91,25.55,25.8,3670,5.49890979939453,5.57638954607875,5.49890979939453,5.55271517903635,17052.1982394264,0.0,1.0
2004-08-02,25.4,25.55,25.2,25.55,3932,5.46662657160943,5.49890979939453,5.42358226789597,5.49890979939453,18269.5486314509,0.0,1.0
2004-08-03,26.1,26.19,25.26,25.3,10519,5.61728163460654,5.6366515712776,5.43649555901001,5.4451044197527,48875.2243271189,0.0,1.0
2004-08-04,27.58,27.6,26.25,26.35,27754,5.93580948208615,5.94011391245749,5.64956486239164,5.67108701424837,128955.506794834,0.0,1.0
2004-08-05,27.11,27.51,27.1,27.5,12943,5.83465536835952,5.92074397578644,5.83250315317384,5.91859176060076,60138.038641116,0.0,1.0
2004-08-06,26.98,27.07,26.85,27.01,7471,5.80667657094577,5.82604650761682,5.77869777353202,5.81313321650279,34713.071674865,0.0,1.0
2004-08-09,26.34,26.35,26.25,26.28,10519,5.66893479906269,5.67108701424837,5.64956486239164,5.65602150794866,48875.224327119,0.0,1.0
2004-08-10,27.2,27.2,26.45,26.45,4817,5.85402530503057,5.85402530503057,5.6926091661051,5.6926091661051,22381.5909861899,0.0,1.0
2004-08-11,27.52,27.52,27.06,27.06,7700,5.95302720357153,5.95302720357153,5.85352166165137,5.85352166165137,35596.0073343639,0.14,1.0
2004-08-12,27.19,27.4,27.15,27.4,11305,5.88164279306359,5.9270692361141,5.87299013724444,5.9270692361141,52261.4107681797,0.0,1.0
2004-08-13,27.16,27.2,27.0,27.2,2884,5.87515330119923,5.88380595701837,5.84054267792265,5.88380595701837,13332.3227470527,0.0,1.0
2004-08-16,27.35,27.38,27.1,27.1,2327,5.91625341634017,5.92274290820452,5.86217431747051,5.86217431747051,10757.3907879305,0.0,1.0
2004-08-17,27.11,27.6,27.11,27.6,3342,5.8643374814253,5.97033251520982,5.8643374814253,5.97033251520982,15449.591754733,0.0,1.0
2004-08-18,27.57,27.65,27.05,27.05,9339,5.96384302334546,5.98114833498375,5.85135849769658,5.85135849769658,43172.8717526785,0.0,1.0
2004-08-19,27.13,27.55,27.13,27.55,6881,5.86866380933487,5.95951669543589,5.86866380933487,5.95951669543589,31809.8865542543,0.0,1.0
2004-08-20,27.29,27.3,27.2,27.2,8585,5.90327443261145,5.90543759656623,5.88380595701837,5.88380595701837,39687.236748768,0.0,1.0
2004-08-23,26.91,27.05,26.91,27.05,2064,5.82107420232957,5.85135849769658,5.82107420232957,5.85135849769658,9541.57910884768,0.0,1.0
2004-08-24,27.09,27.25,26.92,26.92,2327,5.86001115351572,5.8946217767923,5.82323736628436,5.82323736628436,10757.3907879305,0.0,1.0
2004-08-25,26.5,26.99,26.3,26.99,6455,5.73238448018334,5.83837951396786,5.68912120108762,5.83837951396786,29840.5490056258,0.0,1.0
2004-08-26,26.9,26.9,26.45,26.45,2851,5.81891103837479,5.81891103837479,5.72156866040941,5.72156866040941,13179.7684299054,0.0,1.0
2004-08-27,27.1,27.1,26.8,27.0,2851,5.86217431747051,5.86217431747051,5.79727939882693,5.84054267792265,13179.7684299054,0.0,1.0
2004-08-30,27.0,27.1,26.65,26.7,3965,5.84054267792265,5.86217431747051,5.76483193950513,5.77564775927906,18329.6323481497,0.0,1.0
2004-08-31,26.8,27.1,26.7,27.1,1081,5.79727939882693,5.86217431747051,5.77564775927906,5.86217431747051,4997.30960109706,0.0,1.0
2004-09-01,26.7,27.3,26.7,26.7,3310,5.77564775927906,5.90543759656623,5.77564775927906,5.77564775927906,15301.6602956811,0.0,1.0
2004-09-02,26.98,27.0,26.8,26.8,7635,5.83621635001308,5.84054267792265,5.79727939882693,5.79727939882693,35295.5215581647,0.0,1.0
2004-09-03,26.73,27.1,26.3,26.9,5407,5.78213725114342,5.86217431747051,5.68912120108762,5.81891103837479,24995.7937216761,0.0,1.0
2004-09-07,26.97,27.0,26.74,26.74,3604,5.83405318605829,5.84054267792265,5.78430041509821,5.78430041509821,16660.7805757205,0.0,1.0
2004-09-08,26.66,27.0,26.65,27.0,1343,5.76699510345992,5.84054267792265,5.76483193950513,5.84054267792265,6208.49842208451,0.0,1.0
2004-09-09,26.74,26.9,26.5,26.74,6455,5.78430041509821,5.81891103837479,5.73238448018334,5.78430041509821,29840.5490056258,0.0,1.0
2004-09-10,27.0,27.0,26.54,26.64,6783,5.84054267792265,5.84054267792265,5.74103713600249,5.76266877555035,31356.8464609078,0.0,1.0
2004-09-13,21.14,22.0,20.74,21.75,8454,5.71616075052244,5.94870087566196,5.60800255278314,5.88110200207489,31265.3138706195,0.0,1.25
2004-09-14,20.81,21.0,20.8,21.0,1352,5.62693023738751,5.67830538131369,5.62422628244403,5.67830538131369,5000.08331595429,0.0,1.0
2004-09-15,21.1,21.1,20.69,20.85,3686,5.70534493074851,5.70534493074851,5.59448277806572,5.63774605716145,13631.8839516328,0.0,1.0
2004-09-16,20.85,21.27,20.7,21.2,5161,5.63774605716145,5.75131216478772,5.59718673300921,5.73238448018334,19086.8565041716,0.0,1.0
2004-09-17,20.55,20.95,20.4,20.95,13148,5.55662740885696,5.66478560659627,5.51606808470472,5.66478560659627,48625.0705903602,0.0,1.0
2004-09-20,20.35,20.55,20.35,20.4,10363,5.50254830998731,5.55662740885696,5.50254830998731,5.51606808470472,38325.3427538715,0.0,1.0
2004-09-21,20.6,20.6,20.35,20.35,2580,5.57014718357438,5.57014718357438,5.50254830998731,5.50254830998731,9541.57910884767,0.0,1.0
2004-09-22,20.01,20.35,19.99,20.35,12575,5.4106138419089,5.50254830998731,5.40520593202193,5.50254830998731,46505.9524394417,0.0,1.0
2004-09-23,20.33,20.35,20.05,20.1,1311,5.49714040010034,5.50254830998731,5.42142966168283,5.43494943640024,4848.45357042609,0.0,1.0
2004-09-24,20.73,20.85,20.3,20.45,4137,5.60529859783965,5.63774605716145,5.4890285352699,5.52958785942214,15299.811152443,0.0,1.0
2004-09-27,20.42,20.68,20.42,20.65,1925,5.52147599459169,5.59177882312224,5.52147599459169,5.58366695829179,7119.20146687278,0.0,1.0
2004-09-28,20.37,20.5,20.21,20.5,2089,5.50795621987428,5.54310763413955,5.46469294077855,5.54310763413955,7725.72044898557,0.0,1.0
2004-09-29,20.39,20.39,20.22,20.37,1638,5.51336412976124,5.51336412976124,5.46739689572204,5.50795621987428,6057.79324817539,0.0,1.0
2004-09-30,20.36,20.5,20.2,20.5,2949,5.50525226493079,5.54310763413955,5.46198898583507,5.54310763413955,10906.2468186015,0.0,1.0
2004-10-01,21.35,21.35,20.46,20.46,7700,5.77294380433558,5.77294380433558,5.53229181436562,5.53229181436562,28476.8058674911,0.0,1.0
2004-10-04,22.15,22.15,21.45,21.45,5939,5.9892601998142,5.9892601998142,5.79998335377041,5.79998335377041,21964.1233827311,0.0,1.0
2004-10-05,22.6,22.75,22.05,22.05,5612,6.11093817227092,6.15149749642316,5.96222065037937,5.96222065037937,20754.7837049818,0.0,1.0
2004-10-06,22.75,22.85,22.6,22.6,3604,6.15149749642316,6.17853704585799,6.11093817227092,6.11093817227092,13328.6244605764,0.0,1.0
2004-10-07,22.0,22.6,22.0,22.6,9011,5.94870087566196,6.11093817227092,5.94870087566196,6.11093817227092,33325.2594379172,0.0,1.0
2004-10-08,21.5,22.2,21.5,22.1,3195,5.81350312848782,6.00277997453161,5.81350312848782,5.97574042509678,11816.0252917707,0.0,1.0
2004-10-11,21.45,21.47,21.25,21.46,8028,5.79998335377041,5.80539126365737,5.74590425490075,5.80268730871389,29689.8438317167,0.0,1.0
2004-10-12,21.4,21.5,21.3,21.35,4506,5.78646357905299,5.81350312848782,5.75942402961817,5.77294380433558,16664.4788621968,0.0,1.0
2004-10-13,21.2,21.5,21.2,21.45,5530,5.73238448018334,5.81350312848782,5.73238448018334,5.79998335377041,20451.5242139254,0.0,1.0
2004-10-14,21.54,22.05,21.1,21.1,7782,5.82431894826175,5.96222065037937,5.70534493074851,5.70534493074851,28780.0653585475,0.0,1.0
2004-10-15,21.85,21.85,21.69,21.69,4178,5.90814155150972,5.90814155150972,5.86487827241399,5.86487827241399,15451.4408979711,0.0,1.0
2004-10-18,17.608,17.68,17.48,17.48,3154,4.76112386448435,4.78059234007743,4.72651324120777,4.72651324120777,11664.3955462425,0.0,1.0
2004-10-19,22.4,22.56,22.2,22.2,5612,6.05685907340126,6.10012235249699,6.00277997453161,6.00277997453161,20754.7837049819,0.0,1.0
2004-10-20,22.5,22.5,22.3,22.3,1638,6.08389862283609,6.08389862283609,6.02981952396644,6.02981952396644,6057.79324817539,0.0,1.0
2004-10-21,22.54,22.65,22.45,22.6,4137,6.09471444261002,6.12445794698833,6.07037884811868,6.11093817227092,15299.811152443,0.0,1.0
2004-10-22,21.76,22.6,21.75,22.4,8806,5.88380595701837,6.11093817227092,5.88110200207489,6.05685907340126,32567.1107102762,0.0,1.0
2004-10-25,22.1,22.1,21.56,21.56,5202,5.97574042509678,5.97574042509678,5.82972685814872,5.82972685814872,19238.4862496999,0.0,1.0
2004-10-26,22.15,22.2,21.99,22.2,9626,5.9892601998142,6.00277997453161,5.94599692071847,6.00277997453161,35599.7056208402,0.0,1.0
2004-10-27,22.15,22.25,22.05,22.2,8069,5.9892601998142,6.01629974924902,5.96222065037937,6.00277997453161,29841.4735772449,0.0,1.0
2004-10-28,22.0,22.08,21.85,22.05,3154,5.94870087566196,5.97033251520982,5.90814155150972,5.96222065037937,11664.3955462425,0.0,1.0
2004-10-29,21.7,22.1,21.7,21.9,2949,5.86758222735748,5.97574042509678,5.86758222735748,5.92166132622713,10906.2468186015,0.0,1.0
2004-11-01,22.05,22.05,21.45,21.6,3973,5.96222065037937,5.96222065037937,5.79998335377041,5.84054267792265,14693.2921703302,0.0,1.0
2004-11-02,21.71,22.37,21.7,22.15,4833,5.87028618230096,6.04874720857082,5.86758222735748,5.9892601998142,17873.818539946,0.0,1.0
2004-11-03,22.05,22.3,21.6,21.6,4915,5.96222065037937,6.02981952396644,5.84054267792265,5.84054267792265,18177.0780310025,0.0,1.0
2004-11-04,22.2,22.43,22.15,22.15,8806,6.00277997453161,6.06497093823171,5.9892601998142,5.9892601998142,32567.1107102762,0.0,1.0
2004-11-05,21.7,22.35,21.7,22.2,3359,5.86758222735748,6.04333929868385,5.86758222735748,6.00277997453161,12422.5442738835,0.0,1.0
2004-11-08,21.7,21.71,21.69,21.71,9544,5.86758222735748,5.87028618230096,5.86487827241399,5.87028618230096,35296.4461297838,0.0,1.0
2004-11-09,22.0,22.0,21.6,21.6,2908,5.98655624487072,5.98655624487072,5.87770976769125,5.87770976769125,10686.6113643908,0.14,1.0
2004-11-10,22.1,22.2,22.0,22.09,8438,6.01376786416558,6.04097948346045,5.98655624487072,6.0110467022361,31008.8124803059,0.0,1.0
2004-11-11,22.15,22.15,22.15,22.15,4588,6.02737367381302,6.02737367381302,6.02737367381302,6.02737367381302,16860.4446147953,0.0,1.0
2004-11-12,22.15,22.15,21.85,22.1,3809,6.02737367381302,6.02737367381302,5.94573881592842,6.01376786416558,13997.6969349947,0.0,1.0
2004-11-15,22.15,22.15,22.05,22.15,901,6.02737367381302,6.02737367381302,6.00016205451815,6.02737367381302,3311.08557060388,0.0,1.0
2004-11-16,22.21,22.42,22.15,22.15,14377,6.04370064538994,6.10084504590916,6.02737367381302,6.02737367381302,52834.0480006349,0.0,1.0
2004-11-17,22.5,22.59,22.25,22.25,15974,6.12261434134505,6.14710479871043,6.05458529310788,6.05458529310788,58702.8644892635,0.0,1.0
2004-11-18,22.35,22.45,22.25,22.45,1761,6.08179691240275,6.10900853169762,6.05458529310788,6.10900853169762,6471.50021069194,0.0,1.0
2004-11-19,22.0,22.25,22.0,22.2,4137,5.98655624487072,6.05458529310788,5.98655624487072,6.04097948346045,15203.0643791213,0.0,1.0
2004-11-22,22.25,22.3,22.01,22.15,11141,6.05458529310788,6.06819110275532,5.9892774068002,6.02737367381302,40942.0691921175,0.0,1.0
2004-11-23,22.25,22.25,22.0,22.25,4915,6.05458529310788,6.05458529310788,5.98655624487072,6.05458529310788,18062.1371581777,0.0,1.0
2004-11-24,22.25,22.27,22.05,22.25,4588,6.05458529310788,6.06002761696686,6.00016205451815,6.05458529310788,16860.4446147954,0.0,1.0
2004-11-26,22.2,22.25,22.1,22.1,1761,6.04097948346045,6.05458529310788,6.01376786416558,6.01376786416558,6471.50021069194,0.0,1.0
2004-11-29,22.8,22.8,22.01,22.2,5530,6.20424919922965,6.20424919922965,5.9892774068002,6.04097948346045,20322.2011159151,0.0,1.0
2004-11-30,22.9,23.05,22.805,22.805,7987,6.23146081852452,6.27227824746682,6.20560978019439,6.20560978019439,29351.4322446318,0.0,1.0
2004-12-01,23.45,23.57,23.0,23.0,9626,6.38112472464628,6.41377866780013,6.25867243781938,6.25867243781938,35374.5945645206,0.0,1.0
2004-12-02,23.51,23.7,23.3,23.3,6144,6.39745169622321,6.44915377288345,6.34030729570398,6.34030729570398,22578.5901729082,0.0,1.0
2004-12-03,23.25,23.6,23.25,23.51,5161,6.32670148605655,6.42194215358859,6.32670148605655,6.39745169622321,18966.1627412726,0.0,1.0
2004-12-06,23.13,23.3,23.13,23.2,410,6.29404754290271,6.34030729570398,6.29404754290271,6.31309567640912,1506.70930515826,0.0,1.0
2004-12-07,22.24,23.05,22.24,23.05,5202,6.05186413117839,6.27227824746682,6.05186413117839,6.27227824746682,19116.8336717885,0.0,1.0
2004-12-08,22.65,22.7,22.1,22.1,4137,6.16343177028735,6.17703757993478,6.01376786416558,6.01376786416558,15203.0643791213,0.0,1.0
2004-12-09,22.7,22.8,22.3,22.6,4915,6.17703757993478,6.20424919922965,6.06819110275532,6.14982596063992,18062.1371581777,0.0,1.0
2004-12-10,23.7,23.7,22.75,22.75,8192,6.44915377288345,6.44915377288345,6.19064338958222,6.19064338958222,30104.7868972109,0.0,1.0
2004-12-13,24.05,24.05,23.8,23.8,18227,6.54439444041549,6.54439444041549,6.47636539217832,6.47636539217832,66982.4158661454,0.0,1.0
2004-12-14,24.46,24.46,24.05,24.05,8479,6.65596207952444,6.65596207952444,6.54439444041549,6.54439444041549,31159.4834108217,0.0,1.0
2004-12-15,24.51,24.6,24.1,24.47,6554,6.66956788917187,6.69405834653725,6.55800025006292,6.65868324145393,24085.2994780665,0.0,1.0
2004-12-16,24.0,24.36,24.0,24.36,3604,6.53078863076805,6.62875046022957,6.53078863076805,6.62875046022957,13244.3422824155,0.0,1.0
2004-12-17,23.85,24.15,23.65,24.15,8438,6.48997120182575,6.57160605971035,6.43554796323602,6.57160605971035,31008.8124803059,0.0,1.0
2004-12-20,23.56,23.75,23.45,23.65,3154,6.41105750587064,6.46275958253089,6.38112472464628,6.43554796323602,11590.6369474857,0.0,1.0
2004-12-21,23.84,23.84,23.47,23.75,2540,6.48725003989627,6.48725003989627,6.38656704850526,6.46275958253089,9334.24789049263,0.0,1.0
2004-12-22,24.2,24.36,24.0,24.0,2540,6.58521186935779,6.62875046022957,6.53078863076805,6.53078863076805,9334.24789049263,0.0,1.0
2004-12-23,23.84,24.05,23.84,24.05,1638,6.48725003989627,6.54439444041549,6.48725003989627,6.54439444041549,6019.48741914446,0.0,1.0
2004-12-27,23.55,23.9,23.55,23.9,1679,6.40833634394115,6.50357701147319,6.40833634394115,6.50357701147319,6170.15834966029,0.0,1.0
2004-12-28,23.99,23.99,23.6,23.6,6431,6.52806746883857,6.52806746883857,6.42194215358859,6.42194215358859,23633.2866865189,0.0,1.0
2004-12-29,23.5,23.9,23.5,23.9,1106,6.39473053429372,6.50357701147319,6.39473053429372,6.50357701147319,4064.44022318301,0.0,1.0
2004-12-30,23.35,23.6,23.35,23.6,2376,6.35391310535142,6.42194215358859,6.35391310535142,6.42194215358859,8731.56416842933,0.0,1.0
2004-12-31,23.0,23.25,22.86,23.25,2580,6.25867243781938,6.32670148605655,6.22057617080657,6.32670148605655,9481.24392026418,0.0,1.0
2005-01-03,22.79,22.91,22.45,22.9,10895,6.20152803730016,6.234181980454,6.10900853169762,6.23146081852452,40038.0436090226,0.0,1.0
2005-01-04,22.8,23.14,22.62,22.75,8602,6.20424919922965,6.2967687048322,6.15526828449889,6.19064338958222,31611.4962023692,0.0,1.0
2005-01-05,22.65,23.02,22.65,22.75,8192,6.16343177028735,6.26411476167836,6.16343177028735,6.19064338958222,30104.7868972109,0.0,1.0
2005-01-06,22.6,22.6,22.45,22.55,6144,6.14982596063992,6.14982596063992,6.10900853169762,6.13622015099248,22578.5901729082,0.0,1.0
2005-01-07,22.16,22.65,22.15,22.65,13926,6.0300948357425,6.16343177028735,6.02737367381302,6.16343177028735,51176.6677649608,0.0,1.0
2005-01-10,22.93,23.17,22.1,22.21,12575,6.23962430431298,6.30493219062066,6.01376786416558,6.04370064538994,46211.8768594271,0.0,1.0
2005-01-11,22.32,22.85,22.21,22.85,4506,6.07363342661429,6.21785500887708,6.04370064538994,6.21785500887708,16559.1027537637,0.0,1.0
2005-01-12,21.83,22.25,21.71,22.25,4915,5.94029649206944,6.05458529310788,5.9076425489156,6.05458529310788,18062.1371581777,0.0,1.0
2005-01-13,21.75,21.9,21.6,21.83,11141,5.91852719663355,5.95934462557585,5.87770976769125,5.94029649206944,40942.0691921175,0.0,1.0
2005-01-14,21.68,21.85,21.63,21.8,2540,5.89947906312714,5.94573881592842,5.88587325347971,5.93213300628098,9334.24789049264,0.0,1.0
2005-01-18,22.15,22.15,21.75,21.9,4833,6.02737367381302,6.02737367381302,5.91852719663355,5.95934462557585,17760.795297146,0.0,1.0
2005-01-19,22.0,22.48,22.0,22.2,7168,5.98655624487072,6.11717201748608,5.98655624487072,6.04097948346045,26341.6885350595,0.0,1.0
2005-01-20,21.9,22.0,21.9,22.0,7987,5.95934462557585,5.98655624487072,5.95934462557585,5.98655624487072,29351.4322446318,0.0,1.0
2005-01-21,22.07,22.19,21.9,22.1,7291,6.00560437837712,6.03825832153096,5.95934462557585,6.01376786416558,26793.701326607,0.0,1.0
2005-01-24,21.9,22.15,21.9,22.15,3564,5.95934462557585,6.02737367381302,5.95934462557585,6.02737367381302,13097.346252644,0.0,1.0
2005-01-25,21.91,22.0,21.9,22.0,6554,5.96206578750533,5.98655624487072,5.95934462557585,5.98655624487072,24085.2994780665,0.0,1.0
2005-01-26,22.15,22.15,21.91,22.0,2580,6.02737367381302,6.02737367381302,5.96206578750533,5.98655624487072,9481.24392026417,0.0,1.0
2005-01-27,22.15,22.25,22.05,22.25,492,6.02737367381302,6.05458529310788,6.00016205451815,6.05458529310788,1808.05116618991,0.0,1.0
2005-01-28,22.0,22.35,21.99,22.25,5161,5.98655624487072,6.08179691240275,5.98383508294123,6.05458529310788,18966.1627412726,0.0,1.0
2005-01-31,22.6,22.6,22.25,22.25,6185,6.14982596063992,6.14982596063992,6.05458529310788,6.05458529310788,22729.261103424,0.0,1.0
2005-02-01,22.01,22.6,21.98,22.6,4915,5.9892774068002,6.14982596063992,5.98111392101174,6.14982596063992,18062.1371581777,0.0,1.0
2005-02-02,22.39,22.39,22.01,22.01,5202,6.0926815601207,6.0926815601207,5.9892774068002,5.9892774068002,19116.8336717885,0.0,1.0
2005-02-03,22.5,22.5,22.19,22.45,8028,6.12261434134505,6.12261434134505,6.03825832153096,6.10900853169762,29502.1031751476,0.0,1.0
2005-02-04,22.85,22.85,22.42,22.5,3809,6.21785500887708,6.21785500887708,6.10084504590916,6.12261434134505,13997.6969349947,0.0,1.0
2005-02-07,23.0,23.0,22.6,22.6,1270,6.25867243781938,6.25867243781938,6.14982596063992,6.14982596063992,4667.12394524632,0.0,1.0
2005-02-08,23.46,23.46,23.0,23.0,6881,6.38384588657577,6.38384588657577,6.25867243781938,6.25867243781938,25286.9920214488,0.0,1.0
2005-02-09,23.15,23.45,23.15,23.45,3564,6.29948986676168,6.38112472464628,6.29948986676168,6.38112472464628,13097.346252644,0.0,1.0
2005-02-10,23.19,23.2,22.75,23.0,4833,6.31037451447963,6.31309567640912,6.19064338958222,6.25867243781938,17760.795297146,0.0,1.0
2005-02-11,23.45,23.45,22.75,22.85,6472,6.4192209916591,6.4192209916591,6.22760245459465,6.25497653131814,23642.8065332542,0.14,1.0
2005-02-14,23.65,23.65,23.4,23.5,3604,6.47396914510608,6.47396914510608,6.40553395329735,6.43290803002085,13165.7408445377,0.0,1.0
2005-02-15,23.92,23.92,23.68,23.75,5734,6.54787915225952,6.54787915225952,6.48218136812313,6.50134322182958,20946.8251949443,0.0,1.0
2005-02-16,23.89,23.99,23.74,23.92,7291,6.53966692924247,6.56704100596596,6.49860581415723,6.54787915225952,26634.6882623541,0.0,1.0
2005-02-17,23.75,23.97,23.65,23.75,6881,6.50134322182958,6.56156619062126,6.47396914510608,6.50134322182958,25136.920852182,0.0,1.0
2005-02-18,23.05,23.6,23.02,23.6,8192,6.30972468476513,6.46028210674434,6.30151246174808,6.46028210674434,29926.1234734886,0.0,1.0
2005-02-22,21.95,22.95,21.95,22.95,7291,6.0086098408067,6.28235060804163,6.0086098408067,6.28235060804163,26634.6882623542,0.0,1.0
2005-02-23,22.05,22.1,21.92,22.05,1352,6.0359839175302,6.04967095589194,6.00039761778966,6.0359839175302,4938.9793623238,0.0,1.0
2005-02-24,21.99,22.0,21.86,21.93,7660,6.0195594714961,6.02229687916845,5.98397317175556,6.00313502546201,27982.6789315091,0.0,1.0
2005-02-25,22.25,22.25,21.9,22.05,7004,6.09073207097718,6.09073207097718,5.99492280244496,6.0359839175302,25586.2510752337,0.0,1.0
2005-02-28,22.06,22.1,21.9,22.1,3686,6.03872132520255,6.04967095589194,5.99492280244496,6.04967095589194,13465.2943265721,0.0,1.0
2005-03-01,22.0,22.37,22.0,22.1,3359,6.02229687916845,6.12358096304538,6.02229687916845,6.04967095589194,12270.7334896787,0.0,1.0
2005-03-02,22.2,22.35,22.05,22.1,7168,6.07704503261544,6.11810614770068,6.0359839175302,6.04967095589194,26185.3580393025,0.0,1.0
2005-03-03,22.42,22.51,22.3,22.3,4506,6.13726800140712,6.16190467045827,6.10441910933893,6.10441910933893,16460.8291469165,0.0,1.0
2005-03-04,23.07,23.07,22.48,22.48,7500,6.31519950010983,6.31519950010983,6.15369244744122,6.15369244744122,27398.1843324175,0.0,1.0
2005-03-07,22.8,23.09,22.76,23.09,2540,6.24128949295639,6.32067431545452,6.230339862267,6.32067431545452,9278.85176057874,0.0,1.0
2005-03-08,21.91,22.7,21.9,22.7,12124,5.99766021011731,6.2139154162329,5.99492280244496,6.2139154162329,44290.078246164,0.0,1.0
2005-03-09,22.01,22.01,21.8,21.9,10568,6.0250342868408,6.0250342868408,5.96754872572146,5.99492280244496,38605.8682699985,0.0,1.0
2005-03-10,22.15,22.5,22.0,22.0,9339,6.06335799425369,6.15916726278592,6.02229687916845,6.02229687916845,34116.2191307263,0.0,1.0
2005-03-11,22.8,22.89,22.15,22.25,6431,6.24128949295639,6.26592616200754,6.06335799425369,6.09073207097718,23493.029792237,0.0,1.0
2005-03-14,23.07,23.07,22.7,22.7,2908,6.31519950010983,6.31519950010983,6.2139154162329,6.2139154162329,10623.1893384893,0.0,1.0
2005-03-15,22.86,23.24,22.81,23.17,14172,6.25771393899049,6.36173543053976,6.24402690062874,6.34257357683332,51771.6091145362,0.0,1.0
2005-03-16,22.64,22.83,22.64,22.8,7291,6.19749097019881,6.24950171597344,6.19749097019881,6.24128949295639,26634.6882623541,0.0,1.0
2005-03-17,22.8,22.94,22.5,22.74,9953,6.24128949295639,6.27961320036929,6.15916726278592,6.2248650469223,36359.2171547402,0.0,1.0
2005-03-18,22.08,22.95,21.95,22.95,40755,6.04419614054725,6.28235060804163,6.0086098408067,6.28235060804163,148881.733662357,0.0,1.0
2005-03-21,22.25,22.25,21.9,22.09,9339,6.09073207097718,6.09073207097718,5.99492280244496,6.04693354821959,34116.2191307263,0.0,1.0
2005-03-22,21.75,22.25,21.68,22.11,8315,5.95386168735972,6.09073207097718,5.93469983365327,6.05240836356429,30375.4536965402,0.0,1.0
2005-03-23,21.49,21.7,21.49,21.7,6758,5.88268908787864,5.94017464899797,5.88268908787864,5.94017464899797,24687.5906291303,0.0,1.0
2005-03-24,21.71,21.9,21.55,21.6,4915,5.94291205667032,5.99492280244496,5.89911353391273,5.91280057227448,17954.9434658443,0.0,1.0
2005-03-28,22.0,22.0,21.46,21.46,6185,6.02229687916845,6.02229687916845,5.87447686486159,5.87447686486159,22594.3693461337,0.0,1.0
2005-03-29,21.75,21.85,21.75,21.85,10568,5.95386168735972,5.98123576408321,5.95386168735972,5.98123576408321,38605.8682699984,0.0,1.0
2005-03-30,21.51,21.75,21.5,21.75,9953,5.88816390322334,5.95386168735972,5.88542649555099,5.95386168735972,36359.2171547402,0.0,1.0
2005-03-31,21.46,21.575,21.2,21.51,20521,5.87447686486159,5.90595705309361,5.80330426538051,5.88816390322334,74965.0854247387,0.0,1.0
2005-04-01,21.1,21.6,21.1,21.55,20562,5.77593018865702,5.91280057227448,5.77593018865702,5.89911353391273,75114.8621657558,0.0,1.0
2005-04-04,21.6,21.62,20.9,21.0,7414,5.91280057227448,5.91827538761918,5.72118203521003,5.74855611193352,27084.0184854058,0.0,1.0
2005-04-05,21.24,21.35,21.21,21.35,6144,5.8142538960699,5.84436538046575,5.80604167305286,5.84436538046575,22444.5926051164,0.0,1.0
2005-04-06,21.95,21.95,21.35,21.45,7209,6.0086098408067,6.0086098408067,5.84436538046575,5.87173945718924,26335.1347803197,0.0,1.0
2005-04-07,21.98,22.14,21.85,21.85,6881,6.01682206382375,6.06062058658134,5.98123576408321,5.98123576408321,25136.920852182,0.0,1.0
2005-04-08,22.0,22.2,21.81,21.9,8438,6.02229687916845,6.07704503261544,5.97028613339381,5.99492280244496,30824.7839195919,0.0,1.0
2005-04-11,21.95,22.1,21.65,22.1,6554,6.0086098408067,6.04967095589194,5.92648761063622,6.04967095589194,23942.3600152886,0.0,1.0
2005-04-12,21.9,21.97,21.62,21.95,7660,5.99492280244496,6.0140846561514,5.91827538761918,6.0086098408067,27982.6789315091,0.0,1.0
2005-04-13,21.76,21.86,21.75,21.85,3809,5.95659909503207,5.98397317175556,5.95386168735972,5.98123576408321,13914.6245496238,0.0,1.0
2005-04-14,21.3,21.76,21.3,21.76,1638,5.830678342104,5.95659909503207,5.830678342104,5.95659909503207,5983.76345819999,0.0,1.0
2005-04-15,20.52,21.4,20.51,21.4,7987,5.61716054366075,5.85805241882749,5.61442313598841,5.85805241882749,29177.2397684025,0.0,1.0
2005-04-18,20.13,20.35,20.13,20.25,12902,5.51040164443913,5.57062461323082,5.51040164443913,5.54325053650732,47132.1832342468,0.0,1.0
2005-04-19,20.35,20.36,20.1,20.25,12902,5.57062461323082,5.57336202090317,5.50218942142209,5.54325053650732,47132.1832342468,0.0,1.0
2005-04-20,20.25,20.33,20.17,20.25,8069,5.54325053650732,5.56514979788612,5.52135127512853,5.54325053650732,29476.793250437,0.0,1.0
2005-04-21,20.42,20.5,20.31,20.45,4342,5.58978646693726,5.61168572831606,5.55967498254142,5.59799868995431,15861.7221828476,0.0,1.0
2005-04-22,20.2,20.55,20.11,20.55,11551,5.52956349814558,5.6253727666778,5.50492682909443,5.6253727666778,42196.8569631673,0.0,1.0
2005-04-25,20.59,20.59,20.27,20.3,2949,5.6363223973672,5.6363223973672,5.54872535185202,5.55693757486907,10772.9660795066,0.0,1.0
2005-04-26,20.26,20.86,20.25,20.25,8192,5.54598794417967,5.71023240452063,5.54325053650732,5.54325053650732,29926.1234734886,0.0,1.0
2005-04-27,20.26,20.45,20.2,20.2,4424,5.54598794417967,5.59799868995431,5.52956349814558,5.52956349814558,16161.275664882,0.0,1.0
2005-04-28,19.95,20.25,19.95,20.25,10240,5.46112830633685,5.54325053650732,5.46112830633685,5.54325053650732,37407.6543418607,0.0,1.0
2005-04-29,20.0,20.0,19.3,19.95,13189,5.47481534469859,5.47481534469859,5.28319680763414,5.46112830633685,48180.6204213673,0.0,1.0
2005-05-02,20.45,20.55,20.15,20.15,5612,5.59799868995431,5.6253727666778,5.51587645978383,5.51587645978383,20501.148063137,0.0,1.0
2005-05-03,20.45,20.91,20.19,20.35,20316,5.59799868995431,5.72391944288238,5.52682609047323,5.57062461323082,74216.2017196526,0.0,1.0
2005-05-04,19.67,20.48,19.4,20.35,13722,5.38448089151107,5.60621091297136,5.31057088435763,5.57062461323082,50127.7180545911,0.0,1.0
2005-05-05,20.02,20.13,19.67,19.67,13189,5.48029016004329,5.51040164443913,5.38448089151107,5.38448089151107,48180.6204213673,0.0,1.0
2005-05-06,19.14,20.1,19.0,20.0,28303,5.23939828487655,5.50218942142209,5.20107457746366,5.47481534469859,103393.441488055,0.0,1.0
2005-05-09,19.86,19.91,19.15,19.15,5530,5.4364916372857,5.45017867564745,5.2421356925489,5.2421356925489,20201.5945811025,0.0,1.0
2005-05-10,20.48,20.6,19.58,19.8,12001,5.60621091297136,5.63905980503955,5.35984422245992,5.42006719125161,43840.7480231123,0.0,1.0
2005-05-11,20.0,20.48,19.35,20.48,12534,5.51313905211148,5.64545438936216,5.33396203291786,5.64545438936216,45469.5587451203,0.14,1.0
2005-05-12,20.31,20.4,19.86,20.1,11592,5.59859270741921,5.62340183315371,5.4745470787467,5.54070474737204,42052.2678293789,0.0,1.0
2005-05-13,19.55,20.3,19.43,20.21,11346,5.38909342343897,5.59583613789315,5.35601458912631,5.57102701215865,41159.8542781343,0.0,1.0
2005-05-16,19.9,20.04,19.6,19.6,7291,5.48557335685092,5.52416533021571,5.40287627106925,5.40287627106925,26449.5414720498,0.0,1.0
2005-05-17,20.1,20.4,19.9,20.05,5939,5.54070474737204,5.62340183315371,5.48557335685092,5.52692189974176,21544.8946375674,0.0,1.0
2005-05-18,21.0,21.0,20.18,20.35,27279,5.78879600471706,5.78879600471706,5.56275730358049,5.60961898552343,98959.9563593535,0.0,1.0
2005-05-19,20.8,21.05,20.8,21.0,3359,5.73366461419594,5.80257885234734,5.73366461419594,5.78879600471706,12185.4354415876,0.0,1.0
2005-05-20,21.1,21.18,20.51,20.65,5243,5.81636169997761,5.83841425618606,5.65372409794033,5.6923160713051,19020.0172730705,0.0,1.0
2005-05-23,21.15,21.35,20.9,21.35,4588,5.83014454760789,5.88527593812901,5.7612303094565,5.88527593812901,16643.8755004477,0.0,1.0
2005-05-24,20.7,21.0,20.7,21.0,4424,5.70609891893538,5.78879600471706,5.70609891893538,5.78879600471706,16048.9331329514,0.0,1.0
2005-05-25,20.01,20.6,20.0,20.6,11592,5.51589562163754,5.67853322367483,5.51313905211148,5.67853322367483,42052.2678293789,0.0,1.0
2005-05-26,20.09,20.27,20.02,20.15,5243,5.53794817784598,5.58756642931499,5.51865219116359,5.55448759500232,19020.0172730705,0.0,1.0
2005-05-27,19.93,20.0,19.8,20.0,8602,5.49384306542909,5.51313905211148,5.45800766159037,5.51313905211148,31205.4527146581,0.0,1.0
2005-05-31,20.3,20.3,19.7,19.97,10568,5.59583613789315,5.59583613789315,5.43044196632981,5.50486934353331,38337.5057298893,0.0,1.0
2005-06-01,20.75,20.85,20.45,20.45,5202,5.71988176656566,5.74744746182622,5.63718468078399,5.63718468078399,18871.2816811964,0.0,1.0
2005-06-02,21.0,21.04,20.65,20.65,5243,5.78879600471706,5.79982228282128,5.6923160713051,5.6923160713051,19020.0172730705,0.0,1.0
2005-06-03,20.75,20.85,20.25,20.85,6431,5.71988176656566,5.74744746182622,5.58205329026288,5.74744746182622,23329.7217400566,0.0,1.0
2005-06-06,20.65,20.95,20.61,20.68,6185,5.6923160713051,5.77501315708678,5.68128979320088,5.70058577988327,22437.308188812,0.0,1.0
2005-06-07,20.9,21.05,20.8,20.8,6431,5.7612303094565,5.80257885234734,5.73366461419594,5.73366461419594,23329.7217400565,0.0,1.0
2005-06-08,20.25,20.97,20.25,20.97,4178,5.58205329026288,5.78052629613889,5.58205329026288,5.78052629613889,15156.5195817068,0.0,1.0
2005-06-09,20.55,20.55,20.0,20.15,4342,5.66475037604455,5.66475037604455,5.51313905211148,5.55448759500232,15751.4619492032,0.0,1.0
2005-06-10,21.01,21.01,20.3,20.54,17244,5.79155257424311,5.79155257424311,5.59583613789315,5.66199380651849,62556.0133238276,0.0,1.0
2005-06-13,21.79,21.8,21.11,21.11,10854,6.00656499727546,6.00932156680152,5.81911826950367,5.81911826950367,39375.0271756451,0.0,1.0
2005-06-14,21.6,21.775,21.4,21.775,4751,5.9541901762804,6.00243014298638,5.89905878575929,6.00243014298638,17235.1901705814,0.0,1.0
2005-06-15,21.03,21.45,20.39,21.45,12575,5.79706571329522,5.91284163338957,5.62064526362766,5.91284163338957,45618.2943369944,0.0,1.0
2005-06-16,21.62,21.62,20.95,20.95,7414,5.95970331533251,5.95970331533251,5.77501315708678,5.77501315708678,26895.7482476721,0.0,1.0
2005-06-17,22.11,22.6,21.62,21.62,33014,6.09477522210924,6.22984712888598,5.95970331533251,5.95970331533251,119764.800734913,0.0,1.0
2005-06-20,21.18,22.4,21.12,22.2,10035,5.83841425618606,6.17471573836486,5.82187483902973,6.11958434784375,36403.943035526,0.0,1.0
2005-06-21,20.7,21.1,20.7,21.1,3195,5.70609891893538,5.81636169997761,5.70609891893538,5.81636169997761,11590.4930740912,0.0,1.0
2005-06-22,20.8,20.85,20.28,20.85,8602,5.73366461419594,5.74744746182622,5.59032299884104,5.74744746182622,31205.4527146581,0.0,1.0
2005-06-23,21.0,22.0,20.75,20.75,8069,5.78879600471706,6.06445295732263,5.71988176656566,5.71988176656566,29271.8900202948,0.0,1.0
2005-06-24,20.7,21.23,19.85,21.0,26010,5.70609891893538,5.85219710381634,5.47179050922065,5.78879600471706,94356.4084059822,0.0,1.0
2005-06-27,20.26,20.98,20.26,20.75,7004,5.58480985978893,5.78328286566494,5.58480985978893,5.71988176656566,25408.3923289311,0.0,1.0
2005-06-28,21.5,21.5,20.25,20.4,10527,5.92662448101984,5.92662448101984,5.58205329026288,5.62340183315371,38188.7701380151,0.0,1.0
2005-06-29,21.71,21.71,21.51,21.6,8806,5.98451244106701,5.98451244106701,5.9293810505459,5.9541901762804,31945.5029766659,0.0,1.0
2005-06-30,21.41,21.96,21.32,21.8,8069,5.90181535528534,6.05342667921841,5.87700622955084,6.00932156680152,29271.8900202949,0.0,1.0
2005-07-01,21.2,21.36,21.15,21.36,3359,5.84392739523817,5.88803250765506,5.83014454760789,5.88803250765506,12185.4354415876,0.0,1.0
2005-07-05,22.65,22.74,21.34,21.34,7291,6.24362997651625,6.26843910225076,5.88251936860295,5.88251936860295,26449.5414720498,0.0,1.0
2005-07-06,22.1,22.69,22.1,22.6,6390,6.09201865258319,6.25465625462048,6.09201865258319,6.22984712888598,23180.9861481824,0.0,1.0
2005-07-07,21.72,21.85,21.3,21.85,5734,5.98726901059307,6.02310441443179,5.87149309049873,6.02310441443179,20801.2166781969,0.0,1.0
2005-07-08,22.69,23.0,21.6,21.71,19702,6.25465625462048,6.3401099099282,5.9541901762804,5.98451244106701,71472.8934415478,0.0,1.0
2005-07-11,22.53,22.85,22.53,22.75,27689,6.21055114220359,6.29876136703737,6.21055114220359,6.27119567177681,100447.312278094,0.0,1.0
2005-07-12,22.15,22.5,22.05,22.5,26624,6.10580150021347,6.20228143362542,6.07823580495291,6.20228143362542,96583.8145867307,0.0,1.0
2005-07-13,21.8,22.0,21.68,22.0,4137,6.00932156680152,6.06445295732263,5.97624273248885,6.06445295732263,15007.7839898327,0.0,1.0
2005-07-14,21.4,22.1,21.26,21.9,10076,5.89905878575929,6.09201865258319,5.86046681239451,6.03688726206207,36552.6786274,0.0,1.0
2005-07-15,20.83,21.35,20.75,21.15,7700,5.74193432277411,5.88527593812901,5.71988176656566,5.83014454760789,27933.269693428,0.0,1.0
2005-07-18,20.4,20.83,20.2,20.8,12411,5.62340183315371,5.74193432277411,5.5682704426326,5.73366461419594,45023.351969498,0.0,1.0
2005-07-19,20.49,20.72,20.21,20.5,5939,5.64821095888821,5.7116120579875,5.57102701215865,5.65096752841427,21544.8946375674,0.0,1.0
2005-07-20,21.29,21.45,20.38,20.45,11592,5.86873652097267,5.91284163338957,5.6178886941016,5.63718468078399,42052.2678293789,0.0,1.0
2005-07-21,20.53,21.3,20.53,21.25,4342,5.65923723699244,5.87149309049873,5.65923723699244,5.85771024286845,15751.4619492032,0.0,1.0
2005-07-22,21.0,21.0,20.53,20.53,13926,5.78879600471706,5.78879600471706,5.65923723699244,5.65923723699244,50519.313474114,0.0,1.0
2005-07-25,20.62,20.99,20.6,20.99,10895,5.68404636272694,5.786039435191,5.67853322367483,5.786039435191,39523.7627675192,0.0,1.0
2005-07-26,20.68,20.82,20.53,20.6,12165,5.70058577988327,5.73917775324805,5.65923723699244,5.67853322367483,44130.9384182535,0.0,1.0
2005-07-27,20.8,20.8,20.5,20.6,2949,5.73366461419594,5.73366461419594,5.65096752841427,5.67853322367483,10698.0795228466,0.0,1.0
2005-07-28,23.0,23.01,20.75,20.75,31785,6.3401099099282,6.34286647945426,5.71988176656566,5.71988176656566,115306.360676053,0.0,1.0
2005-07-29,22.15,22.98,22.15,22.9,15401,6.10580150021347,6.33459677087609,6.10580150021347,6.31254421466765,55870.1670842187,0.0,1.0
2005-08-01,21.83,22.21,21.6,22.1,15360,6.01759127537968,6.1223409173698,5.9541901762804,6.09201865258319,55721.4314923447,0.0,1.0
2005-08-02,22.25,22.6,21.6,21.75,22815,6.13336719547402,6.22984712888598,5.9541901762804,5.99553871917124,82765.9153318909,0.0,1.0
2005-08-03,21.89,22.35,21.89,22.35,7414,6.03413069253602,6.16093289073458,6.03413069253602,6.16093289073458,26895.7482476721,0.0,1.0
2005-08-04,21.42,21.89,21.35,21.85,18924,5.9045719248114,6.03413069253602,5.88527593812901,6.02310441443179,68650.5448933028,0.0,1.0
2005-08-05,21.05,21.42,20.82,21.42,11919,5.80257885234734,5.9045719248114,5.73917775324805,5.9045719248114,43238.5248670088,0.0,1.0
2005-08-08,20.89,21.2,20.5,21.15,9748,5.75847373993044,5.84392739523817,5.65096752841427,5.83014454760789,35362.7938924073,0.0,1.0
2005-08-09,20.57,21.04,20.57,20.75,35676,5.67026351509666,5.79982228282128,5.67026351509666,5.71988176656566,129421.731114641,0.0,1.0
2005-08-10,21.0,21.02,20.51,20.51,30188,5.78879600471706,5.79430914376917,5.65372409794033,5.65372409794033,109512.927987689,0.0,1.0
2005-08-11,22.03,22.1,20.84,20.9,18227,6.11131463926558,6.130733251374,5.78119823342236,5.79784275808673,65704.4897377849,0.14,1.0
2005-08-12,22.08,22.08,21.62,21.9,9748,6.12518507648588,6.12518507648588,5.99757705405909,6.07525150249279,35139.48351149,0.0,1.0
2005-08-15,22.39,22.44,22.0,22.08,10527,6.21118178725176,6.22505222447206,6.1029923769334,6.12518507648588,37947.6141696199,0.0,1.0
2005-08-16,21.36,22.29,21.36,22.29,15196,5.92545078051352,6.18344091281115,5.92545078051352,6.18344091281115,54778.3741732254,0.0,1.0
2005-08-17,21.58,21.79,21.19,21.2,12001,5.98648070428285,6.04473654060812,5.87829129396448,5.88106538140855,43261.0732069543,0.0,1.0
2005-08-18,21.4,21.97,21.1,21.5,11796,5.93654713028976,6.09467011460121,5.85332450696794,5.96428800473036,42522.0914548149,0.0,1.0
2005-08-19,21.68,22.2,21.4,21.4,8479,6.01422157872346,6.15847412581461,5.93654713028976,5.93654713028976,30565.006226295,0.0,1.0
2005-08-22,22.07,22.42,21.8,21.8,9708,6.12241098904182,6.21950404958394,6.04751062805218,6.04751062805218,34995.2919500969,0.0,1.0
2005-08-23,21.59,22.08,21.5,22.08,4833,5.98925479172691,6.12518507648588,5.96428800473036,6.12518507648588,17421.9454053171,0.0,1.0
2005-08-24,21.2,21.8,21.08,21.7,13599,5.88106538140855,6.04751062805218,5.84777633207982,6.01976975361158,49021.5260846073,0.0,1.0
2005-08-25,21.3,21.46,21.06,21.45,7291,5.90880625584915,5.95319165495412,5.8422281571917,5.95041756751006,26282.5168529209,0.0,1.0
2005-08-26,21.51,21.51,20.81,21.2,13722,5.96706209217443,5.96706209217443,5.77287597109018,5.88106538140855,49464.9151358909,0.0,1.0
2005-08-29,22.5,22.5,21.368,21.45,13394,6.24169674913643,6.24169674913643,5.92767005046876,5.95041756751006,48282.5443324678,0.0,1.0
2005-08-30,22.33,22.85,22.33,22.48,8724,6.1945372625874,6.33878980967855,6.1945372625874,6.23614857424831,31448.1795398275,0.0,1.0
2005-08-31,24.75,25.0,22.55,22.55,42025,6.86586642405007,6.93521861015159,6.25556718635673,6.25556718635673,151491.259188589,0.0,1.0
2005-09-01,26.3,26.98,25.5,26.5,73564,7.29584997787947,7.48448792407559,7.07392298235462,7.35133172676068,265182.700557986,0.0,1.0
2005-09-02,26.0,26.6,25.55,26.5,26337,7.21262735455765,7.37907260120129,7.08779341957492,7.35133172676068,94939.3288102289,0.0,1.0
2005-09-06,26.13,26.22,25.65,25.9,25928,7.24869049133044,7.27365727832698,7.11553429401553,7.18488648011704,93464.9700949848,0.0,1.0
2005-09-07,26.04,26.15,25.71,26.0,9748,7.22372370433389,7.25423866621856,7.13217881867989,7.21262735455765,35139.48351149,0.0,1.0
2005-09-08,27.35,27.99,26.11,26.11,36864,7.58712915950584,7.76467075592572,7.24314231644232,7.24314231644232,132886.942979849,0.0,1.0
2005-09-09,26.14,27.25,26.0,27.25,28180,7.2514645787745,7.55938828506523,7.21262735455765,7.55938828506523,101582.955001414,0.0,1.0
2005-09-12,26.8,27.36,25.97,26.39,17695,7.4345543500825,7.5899032469499,7.20430509222547,7.32081676487601,63786.7419712572,0.0,1.0
2005-09-13,26.61,26.81,26.5,26.8,10854,7.38184668864535,7.43732843752656,7.35133172676068,7.4345543500825,39126.3801840082,0.0,1.0
2005-09-14,25.55,26.61,25.45,26.6,15155,7.08779341957492,7.38184668864535,7.06005254513432,7.37907260120129,54630.5778227975,0.0,1.0
2005-09-15,24.52,25.65,24.42,25.63,12165,6.80206241283668,7.11553429401553,6.77432153839607,7.10998611912741,43852.2586086659,0.0,1.0
2005-09-16,25.73,25.85,24.53,24.65,41288,7.13772699356801,7.17101604289674,6.80483650028074,6.83812554960946,148834.529669922,0.0,1.0
2005-09-19,26.0,26.55,25.76,25.88,7987,7.21262735455765,7.36520216398099,7.14604925590019,7.17933830522892,28791.4500211603,0.0,1.0
2005-09-20,25.9,26.31,25.85,26.0,15360,7.18488648011704,7.29862406532353,7.17101604289674,7.21262735455765,55369.559574937,0.0,1.0
2005-09-21,25.15,25.82,25.09,25.82,13148,6.9768299218125,7.16269378056456,6.96018539714813,7.16269378056456,47395.7662299005,0.0,1.0
2005-09-22,24.65,25.13,24.6,25.05,11346,6.83812554960946,6.97128174692437,6.82425511238916,6.94908904737189,40899.9363891429,0.0,1.0
2005-09-23,24.99,25.25,24.5,24.55,10240,6.93244452270753,7.0045707962531,6.79651423794855,6.81038467516886,36913.0397166246,0.0,1.0
2005-09-26,24.48,25.5,24.0,25.2,7496,6.79096606306043,7.07392298235462,6.65780986574552,6.9907003590328,27021.4986050604,0.0,1.0
2005-09-27,24.39,24.57,24.1,24.25,5612,6.76599927606389,6.81593285005698,6.68555074018613,6.72716205184704,20230.076063447,0.0,1.0
2005-09-28,23.45,24.3,23.0,24.3,12902,6.50523505632219,6.74103248906734,6.38040112133946,6.74103248906734,46508.9881273331,0.0,1.0
2005-09-29,24.22,24.22,23.45,23.45,4915,6.71883978951486,6.71883978951486,6.50523505632219,6.50523505632219,17717.5381061729,0.0,1.0
2005-09-30,24.05,24.15,23.98,24.15,6472,6.67168030296583,6.69942117740643,6.6522616908574,6.69942117740643,23330.1946333979,0.0,1.0
2005-10-03,23.85,24.15,23.6,23.8,8929,6.61619855408461,6.69942117740643,6.5468463679831,6.60232811686431,32187.161291967,0.0,1.0
2005-10-04,23.45,24.25,23.42,23.7,6472,6.50523505632219,6.72716205184704,6.49691279399001,6.5745872424237,23330.1946333979,0.0,1.0
2005-10-05,21.52,23.3,21.52,23.3,20111,5.96983617961849,6.46362374466128,5.96983617961849,6.46362374466128,72495.9122793982,0.0,1.0
2005-10-06,20.9,21.9,20.65,21.8,33096,5.79784275808673,6.07525150249279,5.72849057198521,6.04751062805218,119304.097896622,0.0,1.0
2005-10-07,21.1,21.34,21.0,21.05,48005,5.85332450696794,5.91990260562539,5.82558363252733,5.83945406974764,173047.897616852,0.0,1.0
2005-10-10,21.47,21.73,21.3,21.3,14459,5.95596574239818,6.02809201594376,5.90880625584915,5.90880625584915,52121.6446545582,0.0,1.0
2005-10-11,21.45,22.65,21.4,21.85,19579,5.95041756751006,6.28330806079734,5.93654713028976,6.06138106527249,70578.1645128705,0.0,1.0
2005-10-12,21.33,21.45,21.0,21.31,24904,5.91712851818133,5.95041756751006,5.82558363252733,5.91158034329321,89773.6661233224,0.0,1.0
2005-10-13,21.4,21.43,21.13,21.33,12820,5.93654713028976,5.94486939262194,5.86164676930012,5.91712851818133,46213.3954264773,0.0,1.0
2005-10-14,21.75,21.85,21.36,21.55,16384,6.03364019083188,6.06138106527249,5.92545078051352,5.97815844195067,59060.8635465995,0.0,1.0
2005-10-17,21.34,21.95,21.11,21.6,8192,5.91990260562539,6.08912193971309,5.856098594412,5.99202887917097,29530.4317732997,0.0,1.0
2005-10-18,21.7,21.8,21.35,21.35,16630,6.01976975361158,6.04751062805218,5.92267669306946,5.92267669306946,59947.6416491668,0.0,1.0
2005-10-19,21.7,21.74,21.11,21.55,20767,6.01976975361158,6.03086610338782,5.856098594412,5.97815844195067,74860.6538862445,0.0,1.0
2005-10-20,21.28,22.85,20.4499,22.85,41574,5.90325808096103,6.33878980967855,5.67298108222956,6.33878980967855,149865.499333882,0.0,1.0
2005-10-21,21.05,21.47,20.67,21.28,22405,5.83945406974764,5.95596574239818,5.73403874687333,5.90325808096103,80765.2983252905,0.0,1.0
2005-10-24,22.2,22.2,21.2,21.2,7782,6.15847412581461,6.15847412581461,5.88106538140855,5.88106538140855,28052.4682690208,0.0,1.0
2005-10-25,22.49,22.49,22.2,22.35,10240,6.23892266169237,6.23892266169237,6.15847412581461,6.20008543747552,36913.0397166246,0.0,1.0
2005-10-26,22.99,23.15,22.49,22.5,14459,6.3776270338954,6.42201243300037,6.23892266169237,6.24169674913643,52121.6446545582,0.0,1.0
2005-10-27,23.03,23.34,22.75,22.85,14131,6.38872338367164,6.47472009443752,6.31104893523794,6.33878980967855,50939.2738511351,0.0,1.0
2005-10-28,23.25,23.4,22.65,23.2,27935,6.44975330744098,6.49136461910188,6.28330806079734,6.43588287022067,100699.781687882,0.0,1.0
2005-10-31,23.3,23.5,22.6,23.4,19784,6.46362374466128,6.51910549354249,6.26943762357703,6.49136461910188,71317.14626501,0.0,1.0
2005-11-01,22.51,23.2,22.37,23.2,5775,6.24447083658049,6.43588287022067,6.20563361236364,6.43588287022067,20817.6566761238,0.0,1.0
2005-11-02,23.82,23.82,22.9,22.9,10363,6.60787629175243,6.60787629175243,6.35266024689885,6.35266024689885,37356.4287679083,0.0,1.0
2005-11-03,23.75,24.23,23.56,24.0,15974,6.58845767964401,6.72161387695892,6.53575001820685,6.65780986574552,57582.9000423205,0.0,1.0
2005-11-04,23.3,23.71,23.18,23.71,8479,6.46362374466128,6.57736132986776,6.43033469533255,6.57736132986776,30565.006226295,0.0,1.0
2005-11-07,23.63,23.79,23.4,23.4,6021,6.55516863031528,6.59955402942025,6.49136461910188,6.49136461910188,21704.4347786911,0.0,1.0
2005-11-08,23.5,23.79,23.49,23.6,2703,6.51910549354249,6.59955402942025,6.51633140609843,6.5468463679831,9743.74476113638,0.0,1.0
2005-11-09,23.55,23.89,23.42,23.65,17121,6.53297593076279,6.62729490386086,6.49691279399001,6.5607168052034,61717.5930652667,0.0,1.0
2005-11-10,23.83,23.83,23.1,23.55,11264,6.64948760341334,6.64948760341334,6.4457894938669,6.5713568216695,40367.1885728779,0.14,1.0
2005-11-11,23.92,23.99,23.7,23.7,9708,6.67460106897386,6.69413376440982,6.6132125976037,6.6132125976037,34790.8972536842,0.0,1.0
2005-11-14,23.356,24.1,23.35,24.1,4915,6.51722335146127,6.7248280000949,6.5155491204239,6.7248280000949,17614.0564484814,0.0,1.0
2005-11-15,21.86,23.25,21.75,23.25,15196,6.09978174614417,6.4876452698011,6.06908751045909,6.4876452698011,54458.433731663,0.0,1.0
2005-11-16,21.29,22.05,21.28,22.0,21381,5.94072979759421,6.15279906232749,5.93793941253193,6.13884713701609,76623.8333519799,0.0,1.0
2005-11-17,21.83,21.91,21.35,21.35,12124,6.09141059095733,6.11373367145557,5.95747210796789,5.95747210796789,43449.2004845145,0.0,1.0
2005-11-18,22.68,22.83,22.05,22.05,10568,6.32859332125114,6.37044909718534,6.15279906232749,6.15279906232749,37872.9091653208,0.0,1.0
2005-11-21,23.22,23.22,22.5,22.5,4178,6.47927411461426,6.47927411461426,6.2783663901301,6.2783663901301,14972.8439149044,0.0,1.0
2005-11-22,23.52,23.62,22.72,22.72,13312,6.56298566648266,6.59088951710546,6.33975486150026,6.33975486150026,47706.6774043102,0.0,1.0
2005-11-23,23.91,23.92,23.55,23.55,3809,6.67181068391158,6.67460106897386,6.5713568216695,6.5713568216695,13650.4457807255,0.0,1.0
2005-11-25,23.8,24.0,23.5701,24.0,1352,6.6411164482265,6.6969241494721,6.57696549564468,6.6969241494721,4845.20942387526,0.0,1.0
2005-11-28,22.99,23.73,22.99,23.65,4588,6.41509525818182,6.62158375279054,6.41509525818182,6.5992606722923,16442.1751751033,0.0,1.0
2005-11-29,22.52,22.99,22.39,22.99,8069,6.28394716025466,6.41509525818182,6.24767215444501,6.41509525818182,28917.1559476697,0.0,1.0
2005-11-30,22.74,23.23,22.47,22.88,9011,6.34533563162482,6.48206449967654,6.26999523494325,6.38440102249674,32293.0341113461,0.0,1.0
2005-12-01,23.85,23.91,22.74,22.74,9339,6.6550683735379,6.67181068391158,6.34533563162482,6.34533563162482,33468.4991195052,0.0,1.0
2005-12-02,24.0,24.1,23.5,23.75,2580,6.6969241494721,6.7248280000949,6.5574048963581,6.6271645229151,9246.03573490988,0.0,1.0
2005-12-05,24.0,24.45,23.95,24.15,9708,6.6969241494721,6.8224914772747,6.6829722241607,6.7387799254063,34790.8972536842,0.0,1.0
2005-12-06,23.83,24.25,23.83,24.1,6472,6.64948760341334,6.7666837760291,6.64948760341334,6.7248280000949,23193.9315024561,0.0,1.0
2005-12-07,23.55,24.0,23.41,23.9,5202,6.5713568216695,6.6969241494721,6.53229143079758,6.6690202988493,18642.5883306206,0.0,1.0
2005-12-08,23.15,23.68,22.98,23.5,4751,6.4597414191783,6.60763182747914,6.41230487311954,6.5574048963581,17026.3239444019,0.0,1.0
2005-12-09,23.56,23.56,23.11,23.25,9339,6.57414720673178,6.57414720673178,6.44857987892918,6.4876452698011,33468.4991195052,0.0,1.0
2005-12-12,23.42,23.62,23.21,23.62,9298,6.53508181585986,6.59088951710546,6.47648372955198,6.59088951710546,33321.5659934853,0.0,1.0
2005-12-13,23.44,23.55,23.37,23.55,3359,6.54066258598442,6.5713568216695,6.52112989054846,6.5713568216695,12037.7651292877,0.0,1.0
2005-12-14,23.99,24.0,23.44,23.44,2171,6.69413376440982,6.6969241494721,6.54066258598442,6.54066258598442,7780.288209492,0.0,1.0
2005-12-15,22.85,23.85,22.52,23.85,9298,6.3760298673099,6.6550683735379,6.28394716025466,6.6550683735379,33321.5659934853,0.0,1.0
2005-12-16,23.21,23.49,22.91,23.1,49766,6.47648372955198,6.55461451129582,6.39277217768358,6.4457894938669,178348.145109893,0.0,1.0
2005-12-19,22.58,23.5,22.5,22.55,8724,6.30068947062834,6.5574048963581,6.2783663901301,6.2923183154415,31264.5022292069,0.0,1.0
2005-12-20,22.29,22.59,22.2,22.41,12001,6.21976830382221,6.30347985569062,6.19465483826169,6.25325292456958,43008.4011064549,0.0,1.0
2005-12-21,22.5,22.65,22.45,22.45,4915,6.2783663901301,6.3202221660643,6.2644144648187,6.2644144648187,17614.0564484814,0.0,1.0
2005-12-22,23.07,23.08,22.4,22.4,7987,6.43741833868006,6.44020872374234,6.25046253950729,6.25046253950729,28623.2896956299,0.0,1.0
2005-12-23,23.05,23.15,22.981,23.08,3932,6.4318375685555,6.4597414191783,6.41258391162577,6.44020872374234,14091.2451587851,0.0,1.0
2005-12-27,22.38,22.9,22.2,22.8,11919,6.24488176938273,6.3899817926213,6.19465483826169,6.3620779419985,42714.5348544151,0.0,1.0
2005-12-28,22.78,22.78,22.3,22.5,4506,6.35649717187394,6.35649717187394,6.22255868888449,6.2783663901301,16148.3089230635,0.0,1.0
2005-12-29,22.85,22.91,22.77,22.88,10322,6.3760298673099,6.39277217768358,6.35370678681166,6.38440102249674,36991.3104092014,0.0,1.0
2005-12-30,22.11,22.7,22.11,22.7,16384,6.16954137270117,6.3341740913757,6.16954137270117,6.3341740913757,58715.9106514587,0.0,1.0
2006-01-03,22.7,23.0,21.75,22.25,11305,6.3341740913757,6.4178856432441,6.06908751045909,6.20860676357309,40514.1216988977,0.0,1.0
2006-01-04,22.88,23.1,22.5,22.9,9011,6.38440102249674,6.4457894938669,6.2783663901301,6.3899817926213,32293.0341113461,0.0,1.0
2006-01-05,22.98,22.99,22.71,22.8,8028,6.41230487311954,6.41509525818182,6.33696447643798,6.3620779419985,28770.2228216498,0.0,1.0
2006-01-06,23.0,23.05,22.55,23.05,10240,6.4178856432441,6.4318375685555,6.2923183154415,6.4318375685555,36697.4441571617,0.0,1.0
2006-01-09,23.37,23.39,22.9,22.9,5243,6.52112989054846,6.52671066067302,6.3899817926213,6.3899817926213,18789.5214566405,0.0,1.0
2006-01-10,24.0,24.0,23.3,23.3,7291,6.6969241494721,6.6969241494721,6.5015971951125,6.5015971951125,26129.0102880728,0.0,1.0
2006-01-11,23.65,23.98,23.35,23.98,8028,6.5992606722923,6.69134337934754,6.5155491204239,6.69134337934754,28770.2228216498,0.0,1.0
2006-01-12,23.14,23.75,22.98,23.75,10076,6.45695103411602,6.6271645229151,6.41230487311954,6.6271645229151,36109.7116530821,0.0,1.0
2006-01-13,23.65,23.65,23.1,23.1,10895,6.5992606722923,6.5992606722923,6.4457894938669,6.4457894938669,39044.7904386989,0.0,1.0
2006-01-17,23.3,23.55,23.25,23.5,4424,6.5015971951125,6.5713568216695,6.4876452698011,6.5574048963581,15854.4426710238,0.0,1.0
2006-01-18,23.1,23.43,23.05,23.2,10732,6.4457894938669,6.53787220092214,6.4318375685555,6.4736933444897,38460.6416694003,0.0,1.0
2006-01-19,23.0,23.34,23.0,23.2,11592,6.4178856432441,6.51275873536162,6.4178856432441,6.4736933444897,41542.6535810369,0.0,1.0
2006-01-20,22.02,22.85,21.9,22.85,35553,6.14442790714065,6.3760298673099,6.11094328639329,6.3760298673099,127412.522667927,0.0,1.0
2006-01-23,22.7,22.73,22.02,22.02,7291,6.3341740913757,6.34254524656254,6.14442790714065,6.14442790714065,26129.0102880728,0.0,1.0
2006-01-24,22.95,23.1,22.6,22.8,12575,6.4039337179327,6.4457894938669,6.3062702407529,6.3620779419985,45065.4648707332,0.0,1.0
2006-01-25,22.95,23.19,22.85,23.1,9298,6.4039337179327,6.47090295942742,6.3760298673099,6.4457894938669,33321.5659934853,0.0,1.0
2006-01-26,22.86,23.05,22.85,23.05,12820,6.37882025237218,6.4318375685555,6.3760298673099,6.4318375685555,45943.4798920715,0.0,1.0
2006-01-27,22.45,23.1,22.0,22.95,56033,6.2644144648187,6.4457894938669,6.13884713701609,6.4039337179327,200807.41098225,0.0,1.0
2006-01-30,21.6,22.49,21.27,22.49,103424,6.02723173452489,6.27557600506781,5.93514902746965,6.27557600506781,370644.185987333,0.0,1.0
2006-01-31,21.7,21.75,21.4,21.55,11264,6.05513558514769,6.06908751045909,5.97142403327929,6.01327980921349,40367.1885728779,0.0,1.0
2006-02-01,22.06,22.15,21.5,21.69,13312,6.15558944738977,6.18070291295029,5.99932788390209,6.05234520008541,47706.6774043102,0.0,1.0
2006-02-02,22.19,22.3,22.1,22.15,16466,6.19186445319941,6.22255868888449,6.16675098763889,6.18070291295029,59009.7769034985,0.0,1.0
2006-02-03,22.5,22.64,22.1,22.1,7987,6.2783663901301,6.31743178100202,6.16675098763889,6.16675098763889,28623.2896956299,0.0,1.0
2006-02-06,22.76,22.79,22.45,22.65,8479,6.35091640174938,6.35928755693622,6.2644144648187,6.3202221660643,30386.4872078685,0.0,1.0
2006-02-07,21.8,22.8,21.78,22.7,7987,6.08303943577049,6.3620779419985,6.07745866564593,6.3341740913757,28623.2896956299,0.0,1.0
2006-02-08,22.22,22.35,21.72,22.0,10035,6.20023560838625,6.2365106141959,6.06071635527225,6.13884713701609,35962.7785270623,0.0,1.0
2006-02-09,22.2,22.5,22.15,22.15,3318,6.19465483826169,6.2783663901301,6.18070291295029,6.18070291295029,11890.8320032678,0.0,1.0
2006-02-10,22.33,22.63,21.9,22.1,10322,6.23092984407133,6.31464139593974,6.11094328639329,6.16675098763889,36991.3104092015,0.0,1.0
2006-02-13,22.3,22.85,22.2,22.2,8929,6.26162407975642,6.41605875436924,6.23354504800863,6.23354504800863,31799.5295571538,0.14,1.0
2006-02-14,23.14,23.18,22.15,22.4,14131,6.49748794643782,6.50871955913694,6.21950553213474,6.2897031115042,50325.8094044283,0.0,1.0
2006-02-15,23.29,23.29,23.0,23.0,9544,6.5396064940595,6.5396064940595,6.45817730199092,6.45817730199092,33989.7760212203,0.0,1.0
2006-02-16,23.53,24.44,23.29,23.5,43663,6.60699617025419,6.86251535915905,6.5396064940595,6.59857246072985,155500.376195991,0.0,1.0
2006-02-17,23.33,23.67,23.07,23.5,15688,6.55083810675862,6.64630681470109,6.47783262421437,6.59857246072985,55870.872403699,0.0,1.0
2006-02-21,22.85,23.45,22.79,23.25,11264,6.41605875436924,6.58453294485596,6.39921133532057,6.52837488136039,40115.3433678777,0.0,1.0
2006-02-22,18.56,18.784,18.152,18.16,25395,5.2114682923892,5.27436532350424,5.09690584285823,5.09915216539805,90441.1527723059,0.0,1.0
2006-02-23,22.87,23.15,22.8,23.05,2908,6.4216745607188,6.5002958496126,6.40201923849535,6.47221681786482,10356.4824674883,0.0,1.0
2006-02-24,23.2,23.2,22.5,22.76,7496,6.51433536548649,6.51433536548649,6.31778214325199,6.39078762579623,26696.0772270607,0.0,1.0
2006-02-27,23.45,23.45,23.35,23.35,3932,6.58453294485596,6.58453294485596,6.55645391310818,6.55645391310818,14003.3318645681,0.0,1.0
2006-02-28,22.77,23.35,22.77,23.35,9953,6.39359552897101,6.55645391310818,6.39359552897101,6.55645391310818,35446.3789542336,0.0,1.0
2006-03-01,23.25,23.44,22.77,22.77,4342,6.52837488136039,6.58172504168118,6.39359552897101,6.39359552897101,15463.4961739458,0.0,1.0
2006-03-02,23.47,23.54,23.3,23.3,15360,6.59014875120552,6.60980407342897,6.54241439723428,6.54241439723428,54702.7409561969,0.0,1.0
2006-03-03,22.86,23.55,22.86,23.45,14828,6.41886665754402,6.61261197660375,6.41886665754402,6.58453294485596,52808.0887303703,0.0,1.0
2006-03-06,22.87,23.28,22.75,22.9,18924,6.4216745607188,6.53679859088472,6.38797972262145,6.43009827024313,67395.4863186895,0.0,1.0
2006-03-07,23.33,23.47,22.75,22.75,15360,6.55083810675862,6.59014875120552,6.38797972262145,6.38797972262145,54702.7409561969,0.0,1.0
2006-03-08,22.96,23.0899,22.7,22.97,17654,6.44694568929181,6.48342035153218,6.37394020674756,6.44975359246659,62872.5383359831,0.0,1.0
2006-03-09,22.95,23.23,22.82,23.05,9626,6.44413778611703,6.52275907501083,6.40763504484491,6.47221681786482,34281.8088830958,0.0,1.0
2006-03-10,23.5,23.5,22.82,23.29,23962,6.59857246072985,6.59857246072985,6.40763504484491,6.5396064940595,85337.700442213,0.0,1.0
2006-03-13,23.16,23.35,23.15,23.34,7987,6.50310375278738,6.55645391310818,6.5002958496126,6.5536460099334,28444.7130219495,0.0,1.0
2006-03-14,23.8,23.8,23.0,23.25,13189,6.68280955597321,6.68280955597321,6.45817730199092,6.52837488136039,46970.9928692241,0.0,1.0
2006-03-15,24.25,24.35,23.8,23.8,10895,6.80916519883825,6.83724423058604,6.68280955597321,6.68280955597321,38801.1954894379,0.0,1.0
2006-03-16,24.25,24.33,24.1,24.25,8028,6.80916519883825,6.83162842423648,6.76704665121657,6.80916519883825,28590.7294528873,0.0,1.0
2006-03-17,24.3,24.48,24.13,24.3,62751,6.82320471471215,6.87374697185816,6.77547036074091,6.82320471471215,223479.928238432,0.0,1.0
2006-03-20,24.2,24.4,24.1,24.2,21299,6.79512568296436,6.85128374645993,6.76704665121657,6.79512568296436,75853.7551839869,0.0,1.0
2006-03-21,23.6,24.18,23.52,24.05,18432,6.62665149247764,6.7895098766148,6.60418826707941,6.75300713534268,65643.2891474363,0.0,1.0
2006-03-22,23.68,23.8999,23.45,23.45,7414,6.64911471787587,6.71086050868925,6.58453294485596,6.58453294485596,26404.0443651851,0.0,1.0
2006-03-23,23.8,23.97,23.6,23.8,4342,6.68280955597321,6.73054390994445,6.62665149247764,6.68280955597321,15463.4961739458,0.0,1.0
2006-03-24,24.0,24.03,23.71,23.85,12001,6.73896761946879,6.74739132899312,6.65753842740021,6.69684907184711,42740.0777483932,0.0,1.0
2006-03-27,23.74,24.05,23.3,24.0,41574,6.66596213692454,6.75300713534268,6.54241439723428,6.73896761946879,148060.660970894,0.0,1.0
2006-03-28,24.19,24.3,23.8,23.8,8929,6.79231777978958,6.82320471471215,6.68280955597321,6.68280955597321,31799.5295571538,0.0,1.0
2006-03-29,24.43,25.14,24.13,25.14,24084,6.85970745598427,7.05906858139356,6.77547036074091,7.05906858139356,85772.1883586619,0.0,1.0
2006-03-30,23.95,24.3,23.95,24.3,2376,6.72492810359489,6.82320471471215,6.72492810359489,6.82320471471215,8461.83024166171,0.0,1.0
2006-03-31,24.4,24.4,23.66,23.8,15770,6.85128374645993,6.85128374645993,6.64349891152631,6.68280955597321,56162.9052655746,0.0,1.0
2006-04-03,24.44,24.49,24.0201,24.26,9953,6.86251535915905,6.87655487503294,6.74461150485009,6.81197310201303,35446.3789542336,0.0,1.0
2006-04-04,23.84,24.31,23.81,24.31,6758,6.69404116867233,6.82601261788693,6.68561745914799,6.82601261788693,24067.7814701809,0.0,1.0
2006-04-05,24.5,24.6,23.9899,24.0,8929,6.87936277820772,6.90744180995551,6.73613163726226,6.73896761946879,31799.5295571538,0.0,1.0
2006-04-06,24.5,24.6,23.55,24.35,19948,6.87936277820772,6.90744180995551,6.61261197660375,6.83724423058604,71042.3357157693,0.0,1.0
2006-04-07,23.8,24.6,23.51,24.6,17531,6.68280955597321,6.90744180995551,6.60138036390463,6.90744180995551,62434.4890431698,0.0,1.0
2006-04-10,23.98,24.25,23.86,23.9,9626,6.73335181311923,6.80916519883825,6.69965697502189,6.710888587721,34281.8088830958,0.0,1.0
2006-04-11,23.8,24.27,23.5,24.1,8724,6.68280955597321,6.81478100518781,6.59857246072985,6.76704665121657,31069.447402465,0.0,1.0
2006-04-12,24.28,24.28,23.6,23.7,10568,6.81758890836259,6.81758890836259,6.62665149247764,6.65473052422543,37636.6254183001,0.0,1.0
2006-04-13,24.8,25.23,24.18,24.18,11346,6.96359987345108,7.08433970996656,6.7895098766148,6.7895098766148,40407.3762297533,0.0,1.0
2006-04-17,24.59,25.1,24.2,24.75,6144,6.90463390678073,7.04783696869444,6.79512568296436,6.94956035757719,21881.0963824788,0.0,1.0
2006-04-18,24.73,24.9,24.4,24.65,37929,6.94394455122763,6.99167890519887,6.85128374645993,6.9214813258294,135079.44412289,0.0,1.0
2006-04-19,24.8,24.9,24.67,24.8,30556,6.96359987345108,6.99167890519887,6.92709713217896,6.96359987345108,108821.416188643,0.0,1.0
2006-04-20,25.4,25.58,24.88,24.9,43336,7.1320740639378,7.18261632108382,6.98606309884931,6.99167890519887,154335.806124853,0.0,1.0
2006-04-21,25.15,25.84,24.85,25.65,14459,7.06187648456833,7.25562180362806,6.97763938932497,7.20227164330727,51493.9408519304,0.0,1.0
2006-04-24,25.08,25.35,24.7,25.15,10076,7.04222116234488,7.11803454806391,6.93552084170329,7.06187648456833,35884.4282470469,0.0,1.0
2006-04-25,25.03,25.03,24.41,25.0,11796,7.02818164647099,7.02818164647099,6.85409164963471,7.01975793694665,42009.9955937043,0.0,1.0
2006-04-26,24.9,25.33,24.42,24.95,18432,6.99167890519887,7.11241874171435,6.85689955280949,7.00571842107276,65643.2891474363,0.0,1.0
2006-04-27,26.5,27.04,25.7701,26.65,124764,7.44094341316345,7.5925701846015,7.23599456043636,7.48306196078513,444331.560719984,0.0,1.0
2006-04-28,25.93,26.55,25.7,26.25,35144,7.28089293220107,7.45498292903735,7.21631115918116,7.37074583379399,125161.010948215,0.0,1.0
2006-05-01,26.0,26.65,25.71,26.18,55542,7.30054825442452,7.48306196078513,7.21911906235594,7.35109051157054,197805.966027935,0.0,1.0
2006-05-02,26.4,26.45,26.0,26.15,14582,7.41286438141567,7.42690389728956,7.30054825442452,7.3426668020462,51931.9901447437,0.0,1.0
2006-05-03,26.3,26.44,26.1,26.3,9257,7.38478534966788,7.42409599411478,7.32862728617231,7.38478534966788,32967.6610046559,0.0,1.0
2006-05-04,27.04,27.7399,26.6,26.6,55706,7.5925701846015,7.78909532780426,7.46902244491124,7.46902244491124,198390.031751687,0.0,1.0
2006-05-05,27.7,27.85,27.23,27.45,37274,7.77789179413689,7.82001034175857,7.6459203449223,7.70769421476743,132746.74260425,0.0,1.0
2006-05-08,27.05,28.0,26.96,28.0,23142,7.59537808777628,7.86212888938025,7.57010695920327,7.86212888938025,82417.3718234576,0.0,1.0
2006-05-09,27.0,27.45,26.96,27.15,11346,7.58133857190239,7.70769421476743,7.57010695920327,7.62345711952407,40407.3762297532,0.0,1.0
2006-05-10,26.59,27.15,26.27,27.1,14418,7.46621454173646,7.62345711952407,7.37636164014354,7.60941760365017,51347.9244209926,0.0,1.0
2006-05-11,25.41,26.37,25.4,26.35,30433,7.17419261155948,7.44523648826539,7.17136923784379,7.43958974083402,107789.485433387,0.14,1.0
2006-05-12,25.08,25.65,24.654,25.65,45179,7.08102127894182,7.24195358073596,6.96074555865358,7.24195358073596,160017.782091643,0.0,1.0
2006-05-15,24.87,25.48,24.5,24.9,28959,7.02173043091241,7.19395622756929,6.91726560343201,7.03020055205947,102568.780884745,0.0,1.0
2006-05-16,25.01,25.5,24.9001,25.0,16097,7.06125766293202,7.19960297500066,7.03022878579662,7.05843428921633,57013.3521841824,0.0,1.0
2006-05-17,24.9,25.18,24.56,25.01,23634,7.03020055205947,7.10925501609869,6.93420584572613,7.06125766293202,83708.3658769315,0.0,1.0
2006-05-18,24.37,25.15,24.05,25.0,26501,6.88056174512808,7.10078489495163,6.79021378622611,7.05843428921633,93862.8841543777,0.0,1.0
2006-05-19,24.19,24.43,23.4,24.2,33014,6.82974101824572,6.8975019874222,6.60669449470649,6.83256439196141,116931.031186469,0.0,1.0
2006-05-22,23.89,24.37,23.52,24.0,14459,6.74503980677513,6.88056174512808,6.64057497929473,6.77609691764768,51211.7822719198,0.0,1.0
2006-05-23,23.45,24.55,23.42,24.14,19292,6.62081136328492,6.93138247201044,6.61234124213786,6.81562414966729,68329.6011888704,0.0,1.0
2006-05-24,23.31,23.55,22.6,23.35,22528,6.58128413126531,6.64904510044179,6.38082459745157,6.59257762612805,79791.0665344636,0.0,1.0
2006-05-25,24.43,24.44,23.45,23.45,14418,6.8975019874222,6.90032536113789,6.62081136328492,6.62081136328492,51066.5659310146,0.0,1.0
2006-05-26,24.38,24.8,24.32,24.68,20111,6.88338511884377,7.0019668149026,6.86644487654965,6.96808633031436,71230.3861450017,0.0,1.0
2006-05-30,23.51,24.13,23.36,24.13,18309,6.63775160557904,6.8128007759516,6.59540099984374,6.8128007759516,64847.9508691182,0.0,1.0
2006-05-31,23.22,23.85,22.98,23.65,26337,6.55587376782413,6.73374631191238,6.48811279864765,6.67727883759865,93282.0187907568,0.0,1.0
2006-06-01,23.99,24.0,23.12,23.12,34611,6.77327354393199,6.77609691764768,6.52764003066727,6.52764003066727,122587.384757827,0.0,1.0
2006-06-02,25.25,25.25,23.9,23.93,41083,7.1290186321085,7.1290186321085,6.74786318049081,6.75633330163787,145510.315449013,0.0,1.0
2006-06-05,25.26,25.53,25.03,25.3899,56115,7.13184200582418,7.20807309614772,7.06690441036339,7.16851763039095,198751.584631633,0.0,1.0
2006-06-06,24.96,25.1,24.61,25.1,32604,7.04714079435359,7.0866680263732,6.94832271430456,7.0866680263732,115478.867777417,0.0,1.0
2006-06-07,25.2,25.65,24.95,25.05,27361,7.11490176353006,7.24195358073596,7.0443174206379,7.07255115779477,96908.8854514143,0.0,1.0
2006-06-08,25.45,25.46,24.54,25.2,24453,7.18548610642223,7.18830948013791,6.92855909829475,7.11490176353006,86609.1508330628,0.0,1.0
2006-06-09,25.9,26.0,25.36,25.6,22815,7.31253792362812,7.34077166078499,7.16007574298105,7.22783671215752,80807.5809208003,0.0,1.0
2006-06-12,25.0,25.65,24.94,25.55,26870,7.05843428921633,7.24195358073596,7.04149404692221,7.21371984357909,95169.8312225248,0.0,1.0
2006-06-13,24.75,25.32,24.0,24.0,26214,6.98784994632417,7.1487822481183,6.77609691764768,6.77609691764768,92846.3697680411,0.0,1.0
2006-06-14,25.49,25.54,24.65,24.65,16630,7.19677960128497,7.21089646986341,6.9596162091673,6.9596162091673,58901.1646159504,0.0,1.0
2006-06-15,26.56,26.67,25.6294,25.7,39772,7.49888058886343,7.52993769973598,7.23613743088164,7.25607044931439,140866.934402019,0.0,1.0
2006-06-16,25.26,26.45,25.15,26.45,128614,7.13184200582418,7.46782347799088,7.10078489495163,7.46782347799088,455533.035833785,0.0,1.0
2006-06-19,24.9,25.75,24.6,25.4,31334,7.03020055205947,7.27018731789282,6.94549934058887,7.17136923784379,110980.703071328,0.0,1.0
2006-06-20,24.67,25.53,24.67,25.4,14049,6.96526295659868,7.20807309614772,6.96526295659868,7.17136923784379,49759.6188628675,0.0,1.0
2006-06-21,25.19,25.54,24.6,24.61,13148,7.11207838981438,7.21089646986341,6.94549934058887,6.94832271430456,46568.4012249258,0.0,1.0
2006-06-22,24.75,25.69,24.59,25.69,16097,6.98784994632417,7.2532470755987,6.94267596687318,7.2532470755987,57013.3521841824,0.0,1.0
2006-06-23,25.34,25.45,24.44,24.75,21217,7.15442899554967,7.18548610642223,6.90032536113789,6.98784994632417,75147.6854874697,0.0,1.0
2006-06-26,26.32,26.43,25.4,25.45,18227,7.43111961968695,7.46217673055951,7.17136923784379,7.18548610642223,64557.5181873078,0.0,1.0
2006-06-27,25.1,26.99,25.06,26.4,15155,7.0866680263732,7.62028565863795,7.07537453151045,7.45370660941245,53676.9182053354,0.0,1.0
2006-06-28,25.07,25.17,24.61,25.1,6881,7.07819790522614,7.106431642383,6.94832271430456,7.0866680263732,24371.5522382655,0.0,1.0
2006-06-29,26.85,26.89,25.23,25.25,45548,7.58075842661834,7.59205192148109,7.12337188467712,7.1290186321085,161324.72915979,0.0,1.0
2006-06-30,26.6,27.13,26.6,27.0,46490,7.51017408372618,7.65981289065756,7.51017408372618,7.62310903235364,164661.163138637,0.0,1.0
2006-07-03,26.6,27.0,26.16,26.65,16916,7.51017408372618,7.62310903235364,7.38594564023597,7.52429095230461,59914.1371403137,0.0,1.0
2006-07-05,26.27,26.75,25.66,26.6,15770,7.41700275110852,7.55252468946148,7.24477695445164,7.51017408372618,55855.1633189139,0.0,1.0
2006-07-06,26.3,26.79,25.86,26.2,13599,7.42547287225558,7.56381818432422,7.30124442876537,7.39723913509872,48165.7809748833,0.0,1.0
2006-07-07,25.7,26.63,25.69,26.3,13558,7.25607044931439,7.51864420487324,7.2532470755987,7.42547287225558,48020.5646339781,0.0,1.0
2006-07-10,26.27,26.4,25.89,26.3,12820,7.41700275110852,7.45370660941245,7.30971454991243,7.42547287225558,45406.670497684,0.0,1.0
2006-07-11,26.93,26.97,25.9,26.5,25395,7.60334541634383,7.61463891120658,7.31253792362812,7.48194034656931,89945.5848119099,0.0,1.0
2006-07-12,25.81,26.8,25.8,26.7,9011,7.28712756018694,7.56664155803991,7.28430418647126,7.53840782088304,31915.7182413908,0.0,1.0
2006-07-13,24.59,25.75,24.5101,25.75,29737,6.94267596687318,7.27018731789282,6.92011721088485,7.27018731789282,105324.349499971,0.0,1.0
2006-07-14,23.97,24.59,23.17,24.59,29164,6.76762679650062,6.94267596687318,6.5417568992457,6.94267596687318,103294.862589271,0.0,1.0
2006-07-17,24.05,24.6,23.6175,24.47,17121,6.79021378622611,6.94549934058887,6.66810287302267,6.90879548228495,60640.2188448399,0.0,1.0
2006-07-18,24.4,24.4,24.0,24.15,7414,6.88903186627514,6.88903186627514,6.77609691764768,6.81844752338298,26259.3646700335,0.0,1.0
2006-07-19,25.98,26.08,24.38,24.4,21299,7.33512491335361,7.36335865051048,6.88338511884377,6.88903186627514,75438.1181692801,0.0,1.0
2006-07-20,24.88,26.19,24.86,26.05,10732,7.02455380462809,7.39441576138303,7.01890705719672,7.35488852936342,38011.2626974372,0.0,1.0
2006-07-21,24.35,24.76,23.91,24.76,18022,6.87491499769671,6.99067332003986,6.7506865542065,6.99067332003986,63831.4364827816,0.0,1.0
2006-07-24,25.3,25.3,24.55,24.55,11796,7.14313550068693,7.14313550068693,6.93138247201044,6.93138247201044,41779.8038370265,0.0,1.0
2006-07-25,25.3,25.8,24.57,25.55,23634,7.14313550068693,7.28430418647126,6.93702921944181,7.21371984357909,83708.3658769315,0.0,1.0
2006-07-26,25.08,25.4899,24.65,25.1,14828,7.08102127894182,7.19675136754782,6.9596162091673,7.0866680263732,52518.7293400669,0.0,1.0
2006-07-27,24.52,25.17,24.3,25.17,15483,6.92291235086338,7.106431642383,6.86079812911828,7.106431642383,54838.6489325772,0.0,1.0
2006-07-28,26.2,26.25,24.7,24.7,40182,7.39723913509872,7.41135600367715,6.97373307774574,6.97373307774574,142319.097811071,0.0,1.0
2006-07-31,26.52,26.71,26.01,26.35,33628,7.48758709400069,7.54123119459873,7.34359503450067,7.43958974083402,119105.734438074,0.0,1.0
2006-08-01,26.15,26.49,26.0,26.4,13722,7.38312226652028,7.47911697285363,7.34077166078499,7.45370660941245,48601.429997599,0.0,1.0
2006-08-02,26.02,26.5,25.9,26.3,14172,7.34641840821636,7.48194034656931,7.31253792362812,7.42547287225558,50195.2678855832,0.0,1.0
2006-08-03,26.36,26.65,25.98,26.1,22159,7.4424131145497,7.52429095230461,7.33512491335361,7.36900539794185,78484.1194663166,0.0,1.0
2006-08-04,26.08,26.69,25.65,26.52,14828,7.36335865051048,7.53558444716736,7.24195358073596,7.48758709400069,52518.7293400669,0.0,1.0
2006-08-07,26.57,26.83,26.24,26.83,17531,7.50170396257912,7.57511167918697,7.40853262996146,7.57511167918697,62092.3822538921,0.0,1.0
2006-08-08,25.61,26.68,25.6,26.57,20562,7.23066008587321,7.53276107345167,7.22783671215752,7.50170396257912,72827.7658949592,0.0,1.0
2006-08-09,25.71,26.1,25.7,25.75,15196,7.25889382303008,7.36900539794185,7.25607044931439,7.27018731789282,53822.1345462406,0.0,1.0
2006-08-10,26.04,26.57,25.05,25.5,12780,7.35206515564773,7.50170396257912,7.07255115779477,7.19960297500066,45264.996018752,0.0,1.0
2006-08-11,26.36,26.44,25.9,26.02,10076,7.48194034656931,7.50464729754524,7.35137537845771,7.38543580492161,35499.2619156322,0.14,1.0
2006-08-14,25.94,26.6,25.94,26.49,22036,7.36272885394567,7.55006119949711,7.36272885394567,7.5188391419052,77636.1389016347,0.0,1.0
2006-08-15,26.44,26.44,26.33,26.44,16794,7.50464729754524,7.50464729754524,7.47342523995334,7.50464729754524,59167.7852928868,0.0,1.0
2006-08-16,26.65,26.7,26.3001,26.48,10732,7.56425304385706,7.57844488821702,7.46493851702608,7.51600077303321,37810.448479413,0.0,1.0
2006-08-17,27.2499,27.35,26.77,26.8,25641,7.73452679248783,7.76293886489646,7.59831347032096,7.60682857693693,90337.0955516797,0.0,1.0
2006-08-18,27.07,27.49,26.71,27.4,18719,7.6834645364807,7.80267602910434,7.58128325708901,7.77713070925642,65949.8495234934,0.0,1.0
2006-08-21,27.7,27.871,27.3,27.5,19169,7.86228177541616,7.91081788312721,7.7487470205365,7.80551439797633,67535.267135843,0.0,1.0
2006-08-22,28.57,28.82,27.85,27.95,51200,8.10921986727941,8.1801790890792,7.90485730849603,7.93324099721594,180385.292782887,0.0,1.0
2006-08-23,28.51,28.95,28.4,28.82,36905,8.09218965404746,8.21707788441508,8.06096759645556,8.1801790890792,130021.859963915,0.0,1.0
2006-08-24,27.85,29.05,27.7,28.8,21545,7.90485730849603,8.245461573135,7.86228177541616,8.17450235133521,75906.2721290488,0.0,1.0
2006-08-25,28.25,28.5,27.85,27.85,11919,8.01839206337569,8.08935128517547,7.90485730849603,7.90485730849603,41992.4278257662,0.0,1.0
2006-08-28,29.0,29.14,28.2,28.4,30515,8.23126972877504,8.27100689298292,8.00420021901573,8.06096759645556,107508.929868551,0.0,1.0
2006-08-29,29.2,29.2901,28.9,29.1,54764,8.28803710621487,8.31361080975151,8.20288604005513,8.25965341749495,192941.800272696,0.0,1.0
2006-08-30,29.25,29.44,29.14,29.33,19251,8.30222895057483,8.35615795914266,8.27100689298292,8.32493590155076,67824.1654563155,0.0,1.0
2006-08-31,29.75,30.0001,28.9,29.29,38420,8.4441473941744,8.5151349996629,8.20288604005513,8.31358242606279,135359.432592158,0.0,1.0
2006-09-01,29.82,30.1,29.7,29.85,17695,8.46401597627833,8.54349030469409,8.42995554981444,8.47253108289431,62342.1436678357,0.0,1.0
2006-09-05,31.29,31.29,30.0,30.82,58081,8.88125620046107,8.88125620046107,8.51510661597418,8.74785286347747,204628.089650837,0.0,1.0
2006-09-06,30.48,31.05,30.38,31.05,49684,8.65134832182977,8.81313534753328,8.62296463310985,8.81313534753328,175044.197004394,0.0,1.0
2006-09-07,30.01,30.4,29.99,30.4,26419,8.51794498484617,8.62864137085383,8.51226824710219,8.62864137085383,93078.1064459197,0.0,1.0
2006-09-08,30.08,30.4,29.95,30.2,24904,8.53781356695011,8.62864137085383,8.50091477161422,8.57187399341401,87740.5338176761,0.0,1.0
2006-09-11,29.94,30.3899,29.75,30.25,33587,8.49807640274223,8.62577461829312,8.4441473941744,8.58606583777397,118332.047435524,0.0,1.0
2006-09-12,31.4,31.4,29.9,30.05,46121,8.91247825805297,8.91247825805297,8.48672292725427,8.52929846033414,162491.212664835,0.0,1.0
2006-09-13,32.17,32.2036,31.31,31.55,23552,9.13103266119631,9.1405695806062,8.88693293820505,8.95505379113285,82977.234680128,0.0,1.0
2006-09-14,32.47,32.95,31.95,32.95,28918,9.21618372735605,9.35242543321164,9.0685885460125,9.35242543321164,101882.458919834,0.0,1.0
2006-09-15,33.15,33.3299,32.0,32.7,71680,9.40919281065147,9.4602550666586,9.08278039037246,9.28146621141186,252539.409896042,0.0,1.0
2006-09-18,33.89,34.5,33.05,33.3,96379,9.61923210717883,9.79237260837031,9.38080912193155,9.45176834373134,339557.697912536,0.0,1.0
2006-09-19,33.8,34.25,33.25,34.25,37601,9.59368678733091,9.72141338657052,9.43757649937138,9.72141338657052,132473.972537682,0.0,1.0
2006-09-20,33.79,34.02,33.58,33.98,36495,9.59084841845892,9.65613090251472,9.5312426721471,9.64477742702675,128577.368361552,0.0,1.0
2006-09-21,33.76,34.22,33.3,33.9,24371,9.58233331184294,9.71289827995455,9.45176834373134,9.62207047605082,85862.6947346043,0.0,1.0
2006-09-22,33.5551,33.77,32.96,33.77,29573,9.52417513365584,9.58517168071494,9.35526380208363,9.58517168071494,104190.122333366,0.0,1.0
2006-09-25,33.76,34.0,33.25,33.6,22569,9.58233331184294,9.65045416477074,9.43757649937138,9.53691940989108,79513.9779847066,0.0,1.0
2006-09-26,33.69,33.95,33.15,33.8,28795,9.562464729739,9.63626232041078,9.40919281065147,9.59368678733091,101449.111439126,0.0,1.0
2006-09-27,33.74,33.8,33.5,33.55,12534,9.57665657409896,9.59368678733091,9.50853572117117,9.52272756553112,44159.1652293106,0.0,1.0
2006-09-28,33.42,33.77,33.15,33.7,17285,9.48582877019524,9.58517168071494,9.40919281065147,9.565303098611,60897.6520654726,0.0,1.0
2006-09-29,32.7,33.6,32.57,33.3,23552,9.28146621141186,9.53691940989108,9.24456741607597,9.45176834373134,82977.2346801279,0.0,1.0
2006-10-02,31.62,32.51,30.976,32.51,48169,8.97492237323679,9.22753720284402,8.79213141788054,9.22753720284402,169706.62437615,0.0,1.0
2006-10-03,31.05,31.45,30.08,30.62,30761,8.81313534753328,8.92667010241293,8.53781356695011,8.69108548603765,108375.624829968,0.0,1.0
2006-10-04,32.98,33.15,30.85,30.85,28180,9.36094053982761,9.40919281065147,8.75636797009345,8.75636797009345,99282.3740355812,0.0,1.0
2006-10-05,33.15,33.3,32.46,33.1,35840,9.40919281065147,9.45176834373134,9.21334535848406,9.39500096629151,126269.704948021,0.0,1.0
2006-10-06,32.67,33.15,32.35,33.05,14828,9.27295110479588,9.40919281065147,9.18212330089216,9.38080912193155,52241.2719020439,0.0,1.0
2006-10-09,32.79,32.95,32.36,32.5,12329,9.30701153125978,9.35242543321164,9.18496166976415,9.22469883397203,43436.9194281292,0.0,1.0
2006-10-10,32.88,32.99,32.49,32.6199,10895,9.3325568511077,9.36377890869961,9.22186046510004,9.25873087674721,38384.7219701085,0.0,1.0
2006-10-11,32.34,33.2,31.8,32.88,20808,9.17928493202017,9.42338465501143,9.02601301293263,9.3325568511077,73309.7103950451,0.0,1.0
2006-10-12,33.0,33.0,32.45,32.45,22856,9.3666172775716,9.3666172775716,9.21050698961207,9.21050698961207,80525.1221063606,0.0,1.0
2006-10-13,33.09,33.34,32.9801,33.0,39322,9.39216259741952,9.46312181921931,9.36096892351634,9.3666172775716,138537.314117357,0.0,1.0
2006-10-16,33.75,33.75,33.12,33.12,50995,9.57949494297095,9.57949494297095,9.40067770403549,9.40067770403549,179663.046981705,0.0,1.0
2006-10-17,35.5,35.5,33.66,33.66,60539,10.0762094955694,10.0762094955694,9.55394962312303,9.55394962312303,213287.992964516,0.0,1.0
2006-10-18,35.16,35.4268,34.6,35.3,24084,9.97970495392174,10.0554326354265,9.82075629709022,10.0194421181296,84851.5506129502,0.0,1.0
2006-10-19,35.14,35.3,34.604,34.75,16630,9.97402821617776,10.0194421181296,9.82189164463902,9.86333183017009,58589.9886519416,0.0,1.0
2006-10-20,35.01,35.29,34.65,35.29,18432,9.93712942084187,10.0166037492576,9.83494814145018,10.0166037492576,64938.7054018393,0.0,1.0
2006-10-23,35.76,35.9,34.94,35.0,59638,10.1500070862412,10.1897442504491,9.91726083873793,9.93429105196988,210113.634589567,0.0,1.0
2006-10-24,36.65,36.73,35.5,35.51,34939,10.4026219158485,10.4253288668244,10.0762094955694,10.0790478644414,123095.346573071,0.0,1.0
2006-10-25,36.5399,37.12,36.4701,36.7,21299,10.3713714745678,10.5360252528321,10.3515596598413,10.4168137602084,75039.5771676313,0.0,1.0
2006-10-26,37.15,37.15,36.1601,36.7,16097,10.544540359448,10.544540359448,10.2635702248096,10.4168137602084,56712.1495688699,0.0,1.0
2006-10-27,37.65,40.98,37.07,37.95,59924,10.6864588030476,11.6316356374207,10.5218334084721,10.7716098692073,211121.255560971,0.0,1.0
2006-10-30,37.6,37.708,37.0,37.65,35348,10.6722669586876,10.7029213425051,10.5019648263682,10.6864588030476,124536.315025186,0.0,1.0
2006-10-31,37.76,37.98,37.5201,37.8,65577,10.7176808606395,10.7801249758233,10.6495883914004,10.7290343361275,231037.623922332,0.0,1.0
2006-11-01,36.4,38.0,35.96,37.95,32604,10.3316626940487,10.7858017135673,10.2067744636811,10.7716098692073,114868.790740102,0.0,1.0
2006-11-02,37.0,37.47,35.86,36.1,25641,10.5019648263682,10.6353681633518,10.1783907749611,10.2465116278889,90337.0955516794,0.0,1.0
2006-11-03,36.8,37.2,35.97,37.0,24371,10.4451974489283,10.558732203808,10.209612832553,10.5019648263682,85862.6947346045,0.0,1.0
2006-11-06,37.02,37.2,36.5,36.9,55009,10.5076415641121,10.558732203808,10.3600463827686,10.4735811376482,193804.972083865,0.0,1.0
2006-11-07,36.8,37.5,36.64,37.02,54395,10.4451974489283,10.6438832699677,10.3997835469765,10.5076415641121,191641.75783057,0.0,1.0
2006-11-08,37.18,37.19,36.7,36.71,47350,10.553055466064,10.555893834936,10.4168137602084,10.4196521290804,166821.164321674,0.0,1.0
2006-11-09,37.38,37.7,37.07,37.2,75284,10.6098228435038,10.7006506474076,10.5218334084721,10.558732203808,265236.843395838,0.0,1.0
2006-11-10,37.42,37.72,37.2,37.3,49766,10.6211763189918,10.7063273851515,10.558732203808,10.5871158925279,175333.095324866,0.0,1.0
2006-11-13,37.93,38.2,37.58,37.6,25682,10.7999935579272,10.8768719723918,10.7003363539917,10.7060310513595,90196.1889861496,0.12,1.0
2006-11-14,38.7,38.7,37.86,38.1499,41984,11.0192394065854,11.0192394065854,10.7800621171401,10.8626067554856,147449.450914823,0.0,1.0
2006-11-15,39.41,39.52,38.9,38.9,97116,11.2214011631403,11.2527219986629,11.0761863802629,11.0761863802629,341075.192336223,0.0,1.0
2006-11-16,39.51,39.75,39.2,39.65,18022,11.2498746499791,11.318211018392,11.161606840779,11.2897375315533,63293.9692355881,0.0,1.0
2006-11-17,39.55,39.63,39.1,39.47,26092,11.2612640447145,11.2840428341855,11.1331333539403,11.2384852552436,91636.1250302396,0.0,1.0
2006-11-20,39.79,39.9,39.6,39.6,30761,11.3296004131275,11.3609212486501,11.2755007881339,11.2755007881339,108033.835737206,0.0,1.0
2006-11-21,39.49,39.75,39.44,39.6,15770,11.2441799526113,11.318211018392,11.229943209192,11.2755007881339,55384.8571104888,0.0,1.0
2006-11-22,39.53,39.84,39.25,39.55,18309,11.2555693473468,11.3438371565468,11.1758435841984,11.2612640447145,64301.9244664514,0.0,1.0
2006-11-24,40.85,40.95,39.5,39.5,51692,11.6314193736179,11.6598928604567,11.2470273012952,11.2470273012952,181544.326807571,0.0,1.0
2006-11-27,39.39,41.0,39.0001,40.98,63201,11.2157064657726,11.674129603876,11.1046883405884,11.6684349065083,221964.385176918,0.0,1.0
2006-11-28,38.78,39.34,38.0,39.34,44892,11.0420181960564,11.2014697223532,10.8199249987144,11.2014697223532,157662.460710467,0.0,1.0
2006-11-29,38.75,39.16,38.62,38.9,28918,11.0334761500048,11.1502174460435,10.9964606171144,11.0761863802629,101561.147617065,0.0,1.0
2006-11-30,37.56,38.65,37.5,38.5,57631,10.694641656624,11.005002663166,10.6775575645207,10.962292432908,202402.327212084,0.0,1.0
2006-12-01,36.65,37.53,35.75,37.41,90194,10.4355329263916,10.6860996105724,10.1792715448431,10.6519314263659,316764.857465024,0.0,1.0
2006-12-04,38.05,38.25,36.06,36.15,76308,10.8341617421337,10.8911087158112,10.2675393540431,10.293165492198,267996.682079086,0.0,1.0
2006-12-05,38.1,38.68,37.7201,38.3,35676,10.8483984855531,11.0135447092177,10.7402277090528,10.9053454592305,125295.508070627,0.0,1.0
2006-12-06,38.42,38.72,38.2311,38.35,47514,10.939513643437,11.0249341039532,10.8857272267986,10.9195822026499,166871.027314379,0.0,1.0
2006-12-07,38.05,38.5,37.8,38.17,24412,10.8341617421337,10.962292432908,10.7629780250369,10.8683299263402,85735.899288602,0.0,1.0
2006-12-08,38.05,38.5,37.9,38.02,15360,10.8341617421337,10.962292432908,10.7914515118756,10.8256196960821,53944.9210663988,0.0,1.0
2006-12-11,31.31,31.65,30.36,30.48,69900,11.1438109115048,11.2648232305694,10.805688255295,10.8483984855531,196393.228257358,0.0,1.25
2006-12-12,31.07,31.31,30.62,31.31,28518,11.0583904509887,11.1438109115048,10.8982270875208,11.1438109115048,80125.065571435,0.0,1.0
2006-12-13,31.12,31.35,30.84,31.32,31232,11.0761863802629,11.1580476549242,10.9765291763273,11.1473700973597,87750.4049346749,0.0,1.0
2006-12-14,30.8,31.6,30.464,31.37,34918,10.962292432908,11.2470273012952,10.8427037881853,11.1651660266339,98106.7059269013,0.0,1.0
2006-12-15,30.94,31.49,30.81,30.81,38400,11.0121210348757,11.2078762568919,10.9658516187628,10.9658516187628,107889.842132798,0.0,1.0
2006-12-18,29.83,31.05,29.7,31.05,70144,10.6170514049885,11.051272079279,10.5707819888755,11.051272079279,197078.778295909,0.0,1.0
2006-12-19,30.1,30.24,29.44,29.7,21760,10.7131494230691,10.7629780250369,10.4782431566497,10.5707819888755,61137.5772085855,0.0,1.0
2006-12-20,30.85,30.85,30.0811,30.19,29798,10.9800883621822,10.9800883621822,10.7064225618035,10.7451820957627,83721.3936425283,0.0,1.0
2006-12-21,30.93,31.13,30.5,30.99,12800,11.0085618490209,11.0797455661177,10.8555168572628,11.0299169641499,35963.2807109324,0.0,1.0
2006-12-22,30.82,31.1,30.54,30.99,12595,10.9694108046176,11.0690680085532,10.8697536006821,11.0299169641499,35387.3062932966,0.0,1.0
2006-12-26,31.4,31.48,30.82,30.82,19712,11.1758435841984,11.2043170710371,10.9694108046176,10.9694108046176,55383.4522948359,0.0,1.0
2006-12-27,37.15,41.36,31.99,32.08,396339,13.2223754507315,14.7207926956193,11.385835549634,11.4178682223275,1113566.46200705,0.0,1.0
2006-12-28,38.35,38.86,36.0,37.49,732467,13.6494777533124,13.8309962319092,12.8130690774249,13.3433877697961,2057962.21347613,0.0,1.0
2006-12-29,36.97,37.85,36.25,37.7,139571,13.1583101053444,13.4715184605703,12.9020487237959,13.4181306727477,392143.050945746,0.0,1.0
2007-01-03,38.36,38.45,35.9,36.85,461312,13.6530369391672,13.6850696118608,12.7774772188765,13.1155998750863,1296116.63682201,0.0,1.0
2007-01-04,38.41,38.8,37.17,38.25,176026,13.6708328684414,13.8096411167802,13.2294938224412,13.6138858947639,494568.160189265,0.0,1.0
2007-01-05,38.85,39.74,37.9,38.25,130099,13.8274370460544,14.1442045871351,13.4893143898445,13.6138858947639,365530.223219656,0.0,1.0
2007-01-08,40.6,41.0,39.4,40.0,230810,14.4502945706514,14.592662004845,14.0231922680706,14.236743419361,648491.001632057,0.0,1.0
2007-01-09,41.05,41.3,40.0,40.85,108442,14.6104579341192,14.6994375804902,14.236743419361,14.5392742170224,304682.038035542,0.0,1.0
2007-01-10,39.75,41.05,39.5,40.95,82074,14.14776377299,14.6104579341192,14.058784126619,14.5748660755708,230597.679771021,0.0,1.0
2007-01-11,39.95,40.25,39.25,39.75,79667,14.2189474900868,14.325723065732,13.969804480248,14.14776377299,223834.897218582,0.0,1.0
2007-01-12,39.98,40.2,39.2386,40.2,39680,14.2296250476513,14.3079271364578,13.9657470083735,14.3079271364578,111486.170203891,0.0,1.0
2007-01-16,41.38,41.53,40.76,41.0,78080,14.727911067329,14.7812988551516,14.5072415443289,14.592662004845,219376.012336687,0.0,1.0
2007-01-17,41.02,41.65,40.95,41.3,55398,14.5997803765547,14.8240090854096,14.5748660755708,14.6994375804902,155647.955064394,0.0,1.0
2007-01-18,39.57,41.5,39.54,41.5,71219,14.0836984276029,14.770621297587,14.0730208700383,14.770621297587,200099.131949367,0.0,1.0
2007-01-19,40.49,40.52,39.19,39.4,44186,14.4111435262482,14.4218210838127,13.9484493651189,14.0231922680706,124146.368866661,0.0,1.0
2007-01-22,39.75,40.6,39.5,40.6,29184,14.14776377299,14.4502945706514,14.058784126619,14.4502945706514,81996.2800209259,0.0,1.0
2007-01-23,39.85,40.4,39.52,39.52,51610,14.1833556315384,14.3791108535546,14.0659024983287,14.0659024983287,145005.071679002,0.0,1.0
2007-01-24,40.29,40.7,40.0,40.0,31642,14.3399598091514,14.4858864291998,14.236743419361,14.236743419361,88902.353769947,0.0,1.0
2007-01-25,39.37,40.35,39.18,40.1,55142,14.0125147105061,14.3613149242804,13.9448901792641,14.2723352779094,154928.689450174,0.0,1.0
2007-01-26,39.98,40.24,39.11,39.45,37530,14.2296250476513,14.3221638798772,13.9199758782802,14.0409881973448,105445.462896976,0.0,1.0
2007-01-29,39.6,40.17,39.22,39.8,43315,14.0943759851674,14.2972495788933,13.9591269226835,14.1655597022642,121699.179999534,0.0,1.0
2007-01-30,40.15,40.63,39.65,39.65,33946,14.2901312071836,14.4609721282159,14.1121719144416,14.1121719144416,95375.7442979151,0.0,1.0
2007-01-31,40.4,40.55,39.87,40.0,38195,14.3791108535546,14.4324986413772,14.1904740032481,14.236743419361,107313.867715161,0.0,1.0
2007-02-01,40.78,41.15,40.3,40.4,66918,14.5143599160385,14.6460497926676,14.3435189950062,14.3791108535546,188014.907704233,0.0,1.0
2007-02-02,41.1,41.5,41.0,41.2,51814,14.6282538633934,14.770621297587,14.592662004845,14.6638457219418,145578.236465333,0.0,1.0
2007-02-05,41.57,42.0,41.4,41.9,71987,14.7955355985709,14.948580590329,14.7350294390386,14.9129887317806,202256.928792023,0.0,1.0
2007-02-06,41.68,42.52,41.31,41.63,63130,14.8346866429742,15.1336582547807,14.7029967663451,14.8168907137,177372.024318841,0.0,1.0
2007-02-07,41.1,42.29,41.0,41.92,82739,14.6282538633934,15.0517969801194,14.592662004845,14.9201071034903,232466.084589207,0.0,1.0
2007-02-08,40.2,41.85,40.01,41.85,57139,14.3079271364578,14.8951928025064,14.2403026052158,14.8951928025064,160539.523167341,0.0,1.0
2007-02-09,39.25,40.13,39.0,40.0,73984,13.969804480248,14.2830128354739,13.880824833877,14.236743419361,207867.762509189,0.0,1.0
2007-02-12,38.96,39.74,38.96,39.5,41011,13.8665880904576,14.1442045871351,13.8665880904576,14.058784126619,115225.789471567,0.0,1.0
2007-02-13,39.65,40.0,38.9,39.46,32768,14.1548821446997,14.2798306630009,13.8871353197684,14.0870529490504,91788.203301043,0.12,1.0
2007-02-14,39.52,39.8,39.3,39.8,48435,14.1084726950449,14.2084315096859,14.0299336263984,14.2084315096859,135673.877773622,0.0,1.0
2007-02-15,35.97,39.98,35.97,39.75,196147,12.8411377237036,14.2726907476694,12.8411377237036,14.1905817213572,549437.887966605,0.0,1.0
2007-02-16,32.4,34.5,31.38,34.26,391014,11.5666628370307,12.3163539468383,11.2025271551242,12.2306749628603,1095290.29924177,0.0,1.0
2007-02-20,31.38,32.5,30.36,32.5,242330,11.2025271551242,11.6023624136883,10.8383914732177,11.6023624136883,678803.567686214,0.0,1.0
2007-02-21,31.48,32.15,30.84,32.0,154010,11.2382267317817,11.477413895387,11.0097494411737,11.4238645304007,431405.67597637,0.0,1.0
2007-02-22,31.0,31.6,30.75,31.51,116992,11.0668687638257,11.2810662237707,10.977619822182,11.248936604779,327712.569598256,0.0,1.0
2007-02-23,30.85,31.2,30.6,30.91,74752,11.0133193988395,11.1382679171407,10.9240704571957,11.034739144834,209391.838780504,0.0,1.0
2007-02-26,30.61,31.0,30.17,30.8001,109926,10.9276404148615,11.0668687638257,10.7705622775684,10.9955053100874,307919.617800001,0.0,1.0
2007-02-27,28.77,30.85,28.43,30.75,106598,10.2707682043634,11.0133193988395,10.1493896437279,10.977619822182,298597.378402241,0.0,1.0
2007-02-28,28.82,29.34,28.05,28.7,94874,10.2886179926922,10.4742557913112,10.0137312524294,10.2457785007032,265756.652831517,0.0,1.0
2007-03-01,28.27,29.24,27.25,28.05,72499,10.0922703210759,10.4385562146537,9.72813463916938,10.0137312524294,203080.839572825,0.0,1.0
2007-03-02,28.27,29.62,28.22,28.4,71014,10.0922703210759,10.5742146059522,10.0744205327472,10.1386797707307,198921.126380014,0.0,1.0
2007-03-05,27.21,28.57,27.2,28.25,53555,9.71385480850638,10.1993690510484,9.71028485084063,10.0851304057444,150015.78453941,0.0,1.0
2007-03-06,27.1,27.66,26.991,27.41,75622,9.67458527418313,9.87450290346514,9.63567273562645,9.78525396182138,211828.842469223,0.0,1.0
2007-03-07,27.9,28.4,27.1,27.1,60467,9.96018188744315,10.1386797707307,9.67458527418313,9.67458527418313,169377.358673223,0.0,1.0
2007-03-08,27.15,28.5,27.05,28.05,65638,9.69243506251188,10.1743793473882,9.65673548585438,10.0137312524294,183862.124275936,0.0,1.0
2007-03-09,28.35,28.3899,27.35,27.4,49664,10.1208299824019,10.1350741134882,9.76383421582688,9.78168400415563,139116.495628144,0.0,1.0
2007-03-12,28.5,29.26,28.04,28.25,42547,10.1743793473882,10.4456961299852,10.0101612947636,10.0851304057444,119180.684992965,0.0,1.0
2007-03-13,27.23,28.54,27.05,28.5,53248,9.72099472383788,10.1886591780512,9.65673548585438,10.1743793473882,149155.830364195,0.0,1.0
2007-03-14,27.59,27.75,27.1,27.1,45414,9.84951319980489,9.90663252245689,9.67458527418313,9.67458527418313,127211.592551074,0.0,1.0
2007-03-15,28.6,28.9,27.75,27.75,51968,10.2100789240457,10.3171776540182,9.90663252245689,9.90663252245689,145570.353672748,0.0,1.0
2007-03-16,28.15,28.6,27.85,28.59,83814,10.0494308290869,10.2100789240457,9.9423320991144,10.2065089663799,234775.893294484,0.0,1.0
2007-03-19,28.31,28.9,28.17,28.35,43008,10.1065501517389,10.3171776540182,10.0565707444184,10.1208299824019,120472.016832619,0.0,1.0
2007-03-20,28.41,28.6,28.26,28.2601,18432,10.1422497283964,10.2100789240457,10.0887003634102,10.0887360629868,51630.8643568368,0.0,1.0
2007-03-21,29.67,29.71,28.15,28.4,66202,10.5920643942809,10.6063442249439,10.0494308290869,10.1386797707307,185441.974943106,0.0,1.0
2007-03-22,29.56,29.82,29.01,29.8,41984,10.5527948599577,10.6456137592672,10.3564471883414,10.6384738439357,117603.635479461,0.0,1.0
2007-03-23,29.05,29.69,29.04,29.69,26214,10.3707270190044,10.5992043096124,10.3671570613387,10.5992043096124,73429.4421793687,0.0,1.0
2007-03-26,29.04,29.2,28.63,29.15,20890,10.3671570613387,10.4242763839907,10.2207887970429,10.4064265956619,58516.100065881,0.0,1.0
2007-03-27,28.27,29.2,28.01,28.85,30771,10.0922703210759,10.4242763839907,9.9994514217664,10.2993278656894,86194.2994316529,0.0,1.0
2007-03-28,29.98,30.06,27.995,28.0,135987,10.7027330819192,10.7312927432452,9.99409648526777,9.99588146410065,380920.483468596,0.0,1.0
2007-03-29,32.4,32.6,30.15,30.15,241306,11.5666628370307,11.6380619903458,10.7634223622369,10.7634223622369,675935.186333058,0.0,1.0
2007-03-30,32.03,32.94,31.73,32.6399,121754,11.434574403398,11.7594405509813,11.3274756734255,11.6523061214321,341051.663351905,0.0,1.0
2007-04-02,32.13,32.15,31.47,32.0,41267,11.4702739800555,11.477413895387,11.234656774116,11.4238645304007,115595.208301518,0.0,1.0
2007-04-03,32.84,33.14,32.2,32.3,57242,11.7237409743238,11.8308397042963,11.4952636837157,11.5309632603732,160343.638102975,0.0,1.0
2007-04-04,32.37,32.73,32.08,32.7,24064,11.5559529640335,11.6844714400005,11.4524241917267,11.6737615670033,67406.9617992036,0.0,1.0
2007-04-05,32.07,32.3,32.0,32.3,18739,11.448854234061,11.5309632603732,11.4238645304007,11.5309632603732,52490.818532051,0.0,1.0
2007-04-09,31.35,32.23,31.31,32.23,29286,11.191817282127,11.505973556713,11.177537451464,11.505973556713,82034.5862388411,0.0,1.0
2007-04-10,31.83,31.84,31.35,31.4,18586,11.363175250083,11.3667452077487,11.191817282127,11.2096670704557,52062.2420212765,0.0,1.0
2007-04-11,31.5,31.77,31.03,31.73,54067,11.2453666471132,11.3417555040885,11.077578636823,11.3274756734255,151449.975215989,0.0,1.0
2007-04-12,32.53,32.86,31.41,31.45,38195,11.6130722866855,11.7308808896553,11.2132370281215,11.2275168587845,106990.064242046,0.0,1.0
2007-04-13,33.24,33.24,32.15,32.45,33792,11.8665392809538,11.8665392809538,11.477413895387,11.5845126253595,94656.5846542006,0.0,1.0
2007-04-16,33.7,33.71,32.9,33.34,39526,12.0307573335783,12.034327291244,11.7451607203183,11.9022388576113,110718.399770417,0.0,1.0
2007-04-17,33.4,33.5,33.16,33.45,31795,11.9236586036058,11.9593581802633,11.8379796196278,11.9415083919345,89062.6807848103,0.0,1.0
2007-04-18,32.47,33.2,32.31,33.2,25702,11.591652540691,11.8522594502908,11.534533218039,11.8522594502908,71995.2515027897,0.0,1.0
2007-04-19,31.55,32.34,31.46,32.22,33126,11.263216435442,11.5452430910362,11.2310868164502,11.5024035990472,92791.0163131822,0.0,1.0
2007-04-20,32.41,33.06,32.32,32.9,32358,11.5702327946965,11.8022800429703,11.5381031757047,11.7451607203183,90639.7302983141,0.0,1.0
2007-04-23,31.61,33.02,31.61,32.3,26214,11.2846361814365,11.7880002123073,11.2846361814365,11.5309632603732,73429.4421793684,0.0,1.0
2007-04-24,32.18,32.5,31.77,31.8,21811,11.4881237683842,11.6023624136883,11.3417555040885,11.3524653770857,61095.9625915241,0.0,1.0
2007-04-25,32.12,32.49,31.92,32.48,22835,11.4667040223897,11.5987924560225,11.3953048690747,11.5952224983568,63964.3439446817,0.0,1.0
2007-04-26,33.21,33.24,30.0,30.0,55040,11.8558294079565,11.8665392809538,10.7098729972507,10.7098729972507,154175.497732221,0.0,1.0
2007-04-27,32.15,33.22,32.15,33.0,29184,11.477413895387,11.8593993656223,11.477413895387,11.7808602969758,81748.8685649916,0.0,1.0
2007-04-30,32.07,32.37,31.76,32.08,57139,11.448854234061,11.5559529640335,11.3381855464227,11.4524241917267,160055.119275461,0.0,1.0
2007-05-01,32.34,32.5,32.0,32.06,26112,11.5452430910362,11.6023624136883,11.4238645304007,11.4452842763952,73143.7245055191,0.0,1.0
2007-05-02,32.5,32.5,32.09,32.3,18330,11.6023624136883,11.6023624136883,11.4559941493925,11.5309632603732,51345.1466829869,0.0,1.0
2007-05-03,32.25,32.65,32.07,32.3,21402,11.5131134720445,11.6559117786745,11.448854234061,11.5309632603732,59950.2907424599,0.0,1.0
2007-05-04,33.16,33.16,32.2,32.3,26982,11.8379796196278,11.8379796196278,11.4952636837157,11.5309632603732,75580.7281942365,0.0,1.0
2007-05-07,32.57,33.1388,32.48,32.8,19968,11.6273521173485,11.8304113093764,11.5952224983568,11.7094611436608,55933.4363865732,0.0,1.0
2007-05-08,32.93,32.93,31.74,32.8,35226,11.7558705933155,11.7558705933155,11.3310456310912,11.7094611436608,98673.4390100877,0.0,1.0
2007-05-09,33.15,33.2,32.46,32.75,32819,11.834409661962,11.8522594502908,11.5880825830253,11.691611355332,91931.0621379682,0.0,1.0
2007-05-10,32.08,32.9,32.05,32.9,42035,11.4524241917267,11.7451607203183,11.4417143187295,11.7451607203183,117746.494316387,0.0,1.0
2007-05-11,32.38,32.4,32.05,32.07,24934,11.6023624136883,11.6095287894842,11.4841172130546,11.4912835888506,69586.0800768889,0.12,1.0
2007-05-14,32.05,32.4,32.05,32.29,28826,11.4841172130546,11.6095287894842,11.4841172130546,11.5701137226063,80447.9162708114,0.0,1.0
2007-05-15,32.06,32.25,31.99,32.15,39680,11.4877004009526,11.5557809710144,11.4626180856667,11.5199490920345,110739.378256636,0.0,1.0
2007-05-16,32.7,32.74,32.05,32.06,23040,11.7170244264239,11.7313571780159,11.4841172130546,11.4877004009526,64300.2841490145,0.0,1.0
2007-05-17,32.1,32.52,32.0,32.5,52890,11.5020331525446,11.6525270442601,11.4662012735647,11.6453606684641,147605.990826448,0.0,1.0
2007-05-18,32.15,32.45,32.05,32.12,31386,11.5199490920345,11.6274447289742,11.4841172130546,11.5091995283405,87592.3922873685,0.0,1.0
2007-05-21,32.4,32.93,32.06,32.06,21402,11.6095287894842,11.7994377480776,11.4877004009526,11.4877004009526,59728.9358227956,0.0,1.0
2007-05-22,32.39,32.6,32.15,32.6,12851,11.6059456015862,11.681192547444,11.5199490920345,11.681192547444,35864.7114409283,0.0,1.0
2007-05-23,32.07,32.74,32.05,32.25,18586,11.4912835888506,11.7313571780159,11.4841172130546,11.5557809710144,51870.0122045826,0.0,1.0
2007-05-24,31.43,32.3,31.23,32.06,36454,11.2619595633793,11.5736969105043,11.1902958054195,11.4877004009526,101736.222151396,0.0,1.0
2007-05-25,32.06,32.65,31.5,31.5,31795,11.4877004009526,11.699108486934,11.2870418786652,11.2870418786652,88733.8339634512,0.0,1.0
2007-05-29,32.52,32.52,32.06,32.06,24064,11.6525270442601,11.6525270442601,11.4877004009526,11.4877004009526,67158.0745556373,0.0,1.0
2007-05-30,32.62,32.64,32.19,32.3,21248,11.68835892324,11.695525299036,11.5342818436265,11.5736969105043,59299.1509374244,0.0,1.0
2007-05-31,33.7,33.75,32.51,32.62,39014,12.0753432162228,12.0932591557127,11.6489438563621,11.68835892324,108880.698167954,0.0,1.0
2007-06-01,34.27,34.49,33.5,33.9,37171,12.2795849264082,12.3584150601639,12.003679458263,12.1470069741826,103737.233598221,0.0,1.0
2007-06-04,35.15,35.33,33.31,34.02,32410,12.5949054614312,12.659402843595,11.9355988882012,12.1900052289584,90450.1826939912,0.0,1.0
2007-06-05,34.08,35.0,33.35,35.0,33638,12.2115043563464,12.5411576429614,11.9499316397932,12.5411576429614,93877.2985331834,0.0,1.0
2007-06-06,32.85,34.6,32.2,33.9,44954,11.7707722448937,12.3978301270418,11.5378650315245,12.1470069741826,125458.115175122,0.0,1.0
2007-06-07,32.35,32.82,32.01,32.7,41267,11.5916128499943,11.7600226811998,11.4697844614627,11.7170244264239,115168.395224713,0.0,1.0
2007-06-08,32.32,32.52,31.42,32.18,37427,11.5808632863003,11.6525270442601,11.2583763754813,11.5306986557285,104451.681199877,0.0,1.0
2007-06-11,32.36,32.9,32.01,32.2,31795,11.5951960378923,11.7886881843837,11.4697844614627,11.5378650315245,88733.833963451,0.0,1.0
2007-06-12,30.86,32.342,30.8,32.05,36454,11.0577178531939,11.5887462996759,11.036218725806,11.4841172130546,101736.222151397,0.0,1.0
2007-06-13,32.0,32.14,31.01,31.05,21146,11.4662012735647,11.5163659041365,11.1114656716638,11.1257984232557,59014.4882211396,0.0,1.0
2007-06-14,32.17,32.74,31.95,32.07,19610,11.5271154678305,11.7313571780159,11.4482853340747,11.4912835888506,54727.8026112054,0.0,1.0
2007-06-15,33.18,33.5,32.21,32.9,74854,11.8890174455274,12.003679458263,11.5414482194224,11.7886881843837,208903.362399753,0.0,1.0
2007-06-18,33.2,33.6,32.61,33.6,18432,11.8961838213233,12.0395113372429,11.684775735342,12.0395113372429,51440.2273192118,0.0,1.0
2007-06-19,34.25,34.4,32.82,33.0,31539,12.2724185506122,12.326166369082,11.7600226811998,11.8245200633636,88019.3863617954,0.0,1.0
2007-06-20,33.0,34.35,32.45,34.35,35328,11.8245200633636,12.3082504295921,11.6274447289742,12.3082504295921,98593.7690284886,0.0,1.0
2007-06-21,32.95,33.78,32.3,32.6,26982,11.8066041238736,12.1040087194067,11.5736969105043,11.681192547444,75301.6608901351,0.0,1.0
2007-06-22,31.3,32.8,31.3,32.8,160819,11.2153781207054,11.7528563054038,11.2153781207054,11.7528563054038,448815.425197934,0.0,1.0
2007-06-25,30.87,32.65,29.922,30.83,88934,11.0613010410919,11.699108486934,10.7216148283626,11.0469682895,248197.980490819,0.0,1.0
2007-06-26,30.28,31.0,30.2,30.97,33331,10.8498929551106,11.1078824837658,10.8212274519267,11.0971329200718,93020.5195733852,0.0,1.0
2007-06-27,32.18,32.32,29.99,30.94,79514,11.5306986557285,11.5808632863003,10.7459805060689,11.0863833563778,221908.541398643,0.0,1.0
2007-06-28,32.15,33.45,31.77,32.06,93952,11.5199490920345,11.9857635187731,11.3837879519109,11.4877004009526,262202.269807648,0.0,1.0
2007-06-29,31.86,33.1,31.86,32.25,45824,11.4160366429928,11.8603519423435,11.4160366429928,11.5557809710144,127886.120696374,0.0,1.0
2007-07-02,32.18,32.52,31.8,32.08,24371,11.5306986557285,11.6525270442601,11.3945375156049,11.4948667767486,68014.8535154352,0.0,1.0
2007-07-03,32.13,32.3,32.0,32.3,12544,11.5127827162385,11.5736969105043,11.4662012735647,11.5736969105043,35007.9324811302,0.0,1.0
2007-07-05,32.83,32.85,31.98,32.1,36608,11.7636058690978,11.7707722448937,11.4590348977687,11.5020331525446,102166.007036767,0.0,1.0
2007-07-06,32.77,33.04,32.4,32.8,26624,11.7421067417098,11.8388528149555,11.6095287894842,11.7528563054038,74302.5505721946,0.0,1.0
2007-07-09,32.92,33.0,32.4,33.0,20890,11.7958545601797,11.8245200633636,11.6095287894842,11.8245200633636,58300.0406194838,0.0,1.0
2007-07-10,32.5,32.95,32.5,32.6,28211,11.6453606684641,11.8066041238736,11.6453606684641,11.681192547444,78731.5675402713,0.0,1.0
2007-07-11,32.35,32.91,32.3,32.55,24115,11.5916128499943,11.7922713722817,11.5736969105043,11.6632766079541,67300.4059137796,0.0,1.0
2007-07-12,33.71,33.93,32.35,32.35,22835,12.0789264041208,12.1577565378765,11.5916128499943,11.5916128499943,63728.167905501,0.0,1.0
2007-07-13,32.7868,33.51,32.7,33.51,16794,11.7481264973784,12.007262646161,11.7170244264239,12.007262646161,46868.8789929928,0.0,1.0
2007-07-16,32.85,34.0,32.6,32.82,20890,11.7707722448937,12.1828388531625,11.681192547444,11.7600226811998,58300.0406194842,0.0,1.0
2007-07-17,32.77,33.82,32.77,32.8,22528,11.7421067417098,12.1183414709987,11.7421067417098,11.7528563054038,62871.3889457032,0.0,1.0
2007-07-18,32.75,32.8,32.13,32.75,23142,11.7349403659138,11.7528563054038,11.5127827162385,11.7349403659138,64584.9468652994,0.0,1.0
2007-07-19,33.25,33.5,33.0,33.0,16486,11.9140997608133,12.003679458263,11.8245200633636,11.8245200633636,46009.3092222505,0.0,1.0
2007-07-20,32.08,33.18,31.98,33.04,59546,11.4948667767486,11.8890174455274,11.4590348977687,11.8388528149555,166181.628469497,0.0,1.0
2007-07-23,32.11,32.79,31.55,32.08,21606,11.5056163404425,11.7492731175058,11.3049578181552,11.4948667767486,60298.2612553651,0.0,1.0
2007-07-24,30.36,31.85,30.36,31.85,61184,10.8785584582945,11.4124534550948,10.8785584582945,11.4124534550948,170752.976795716,0.0,1.0
2007-07-25,30.6,31.1,30.05,30.63,33024,10.9645549678462,11.1437143627457,10.7674796334568,10.9753045315402,92163.7406135876,0.0,1.0
2007-07-26,29.71,30.59,28.65,30.4,68608,10.6456512449252,10.9609717799482,10.2658333277384,10.8928912098864,191471.957243732,0.0,1.0
2007-07-27,28.92,31.4,28.27,30.3,116890,10.3625794009841,11.2512099996853,10.1296721876148,10.8570593309065,326217.891240377,0.0,1.0
2007-07-30,29.85,30.82,28.38,29.0,88422,10.695815875497,11.043385101602,10.1690872544927,10.391244904168,246769.085287508,0.0,1.0
2007-07-31,28.69,30.35,28.51,30.15,74035,10.2801660793303,10.8749752703965,10.2156686971665,10.8033115124367,206617.688236645,0.0,1.0
2007-08-01,30.7,31.13,28.8,28.8,64614,11.0003868468261,11.1544639264396,10.3195811462082,10.3195811462082,180325.458333525,0.0,1.0
2007-08-02,30.94,31.14,29.6,30.95,38758,11.0863833563778,11.1580471143376,10.6062361780473,11.0899665442758,108166.250566298,0.0,1.0
2007-08-03,29.0,31.64,28.82,31.1,56115,10.391244904168,11.3372065092371,10.3267475220042,11.1437143627457,156606.356120744,0.0,1.0
2007-08-06,31.35,31.36,28.05,29.09,84122,11.2332940601954,11.2368772480934,10.050842053859,10.4234935952499,234768.598228446,0.0,1.0
2007-08-07,32.58,33.0,30.65,31.23,41626,11.674026171648,11.8245200633636,10.9824709073362,11.1902958054195,116170.296353597,0.0,1.0
2007-08-08,33.71,34.11,31.8,32.95,128768,12.0789264041208,12.2222539200403,11.3945375156049,11.8066041238736,359367.143632825,0.0,1.0
2007-08-09,32.25,34.16,31.56,33.8,100915,11.5557809710144,12.2401698595303,11.3085410060532,12.1111750952027,281634.686410494,0.0,1.0
2007-08-10,34.46,34.46,31.75,32.5,113562,12.34766549647,12.34766549647,11.3766215761149,11.6453606684641,316930.072418852,0.0,1.0
2007-08-13,34.39,34.65,33.2001,34.46,46387,12.3655814359599,12.4590694026173,11.9377301608611,12.3907512731369,129007.191312567,0.12,1.0
2007-08-14,33.9,34.79,33.6,34.46,26419,12.1893925757209,12.5094090769714,12.0815218449623,12.3907512731369,73474.0549569208,0.0,1.0
2007-08-15,31.01,34.82,31.0,33.92,54374,11.1502378694131,12.5201961500472,11.1466421783878,12.1965839577714,151219.889633507,0.0,1.0
2007-08-16,33.3,33.46,29.99,31.04,107162,11.9736511142037,12.0311821706083,10.7834773848339,11.161024942489,298028.944217933,0.0,1.0
2007-08-17,34.37,35.38,17.03,34.5,80384,12.3583900539093,12.7215548474633,6.12346181606272,12.405134037238,223556.471995804,0.0,1.0
2007-08-20,34.35,35.4,33.2054,34.3,50227,12.3511986718588,12.7287462295138,11.9396358771045,12.3332202167323,139686.640611729,0.0,1.0
2007-08-21,34.14,35.49,32.5,34.35,36915,12.2756891603277,12.7611074487414,11.6859958321808,12.3511986718588,102664.549707966,0.0,1.0
2007-08-22,32.86,34.6799,32.6,34.5,63027,11.8154407090911,12.469820518783,11.7219527424336,12.405134037238,175284.804942271,0.0,1.0
2007-08-23,32.61,33.79,32.39,33.1,34611,11.7255484334589,12.1498399744427,11.6464432309026,11.901737293698,96256.8801284681,0.0,1.0
2007-08-24,33.36,33.97,32.25,32.56,37427,11.9952252603554,12.2145624128979,11.5961035565486,11.7075699783325,104088.476281187,0.0,1.0
2007-08-27,33.45,33.49,33.13,33.31,7168,12.027586479583,12.0419692436841,11.9125243667738,11.977246805229,19934.9720251035,0.0,1.0
2007-08-28,31.5,33.28,30.96,33.28,29747,11.3264267296521,11.9664597321531,11.1322594142867,11.9664597321531,82729.5776828622,0.0,1.0
2007-08-29,33.9,34.13,31.67,31.8,58214,12.1893925757209,12.2720934693025,11.387553477082,11.4342974604107,161899.338932669,0.0,1.0
2007-08-30,33.9,34.53,33.5,33.5,44186,12.1893925757209,12.4159211103139,12.0455649347094,12.0455649347094,122885.975711666,0.0,1.0
2007-08-31,34.05,34.739,33.91,34.15,44032,12.2433279411002,12.4910710527424,12.1929882667461,12.279284851353,122457.685297064,0.0,1.0
2007-09-04,33.63,34.21,33.3,34.0,21811,12.0923089180381,12.3008589975047,11.9736511142037,12.2253494859737,60658.7157979261,0.0,1.0
2007-09-05,32.95,33.63,32.55,33.63,21555,11.8478019283187,12.0923089180381,11.7039742873072,12.0923089180381,59946.7525113149,0.0,1.0
2007-09-06,32.66,33.1,32.15,32.99,22835,11.7435268885854,11.901737293698,11.5601466462957,11.8621846924198,63506.568944369,0.0,1.0
2007-09-07,31.2,32.53,31.06,32.5,34918,11.2185559988935,11.6967829052566,11.1682163245395,11.6859958321808,97110.6798510836,0.0,1.0
2007-09-10,31.2,32.5,31.0,31.2,52019,11.2185559988935,11.6859958321808,11.1466421783878,11.2185559988935,144670.383618006,0.0,1.0
2007-09-11,32.03,32.14,31.22,31.22,17306,11.5169983539923,11.5565509552705,11.2257473809441,11.2257473809441,48129.8306175282,0.0,1.0
2007-09-12,31.84,32.15,31.22,32.03,28518,11.4486802245119,11.5601466462957,11.2257473809441,11.5169983539923,79311.597685812,0.0,1.0
2007-09-13,32.15,32.45,31.75,32.0,34714,11.5601466462957,11.6680173770543,11.4163190052843,11.5062112809164,96543.3341070656,0.0,1.0
2007-09-14,31.85,31.94,31.31,31.88,27392,11.4522759155372,11.4846371347647,11.2581086001717,11.463062988613,76180.0716673596,0.0,1.0
2007-09-17,31.1,31.7,30.81,31.7,23142,11.1825990886407,11.3983405501579,11.0783240489074,11.3983405501579,64360.3686669845,0.0,1.0
2007-09-18,33.06,33.1,30.76,31.3,57702,11.8873545295968,11.901737293698,11.0603455937809,11.2545129091464,160475.412359448,0.0,1.0
2007-09-19,33.92,34.3,33.01,33.01,39782,12.1965839577714,12.3332202167323,11.8693760744704,11.8693760744704,110637.98229669,0.0,1.0
2007-09-20,34.07,34.24,33.0,33.7,13722,12.2505193231507,12.3116460705806,11.8657803834451,12.1174787552151,38162.3446049765,0.0,1.0
2007-09-21,34.0,34.79,33.8001,34.25,61235,12.2253494859737,12.5094090769714,12.1534716223783,12.3152417616059,170301.061935996,0.0,1.0
2007-09-24,33.6,33.9,33.05,33.85,25242,12.0815218449623,12.1893925757209,11.8837588385715,12.1714141205944,70200.692502464,0.0,1.0
2007-09-25,32.34,33.55,31.8,33.35,31334,11.6284647757762,12.0635433898358,11.4342974604107,11.9916295693301,87143.1938385314,0.0,1.0
2007-09-26,33.15,33.9,32.0,32.62,35226,11.9197157488244,12.1893925757209,11.5062112809164,11.7291441244842,97967.2606802868,0.0,1.0
2007-09-27,33.5,33.5,32.08,33.37,60006,12.0455649347094,12.0455649347094,11.5349768091187,11.9988209513807,166883.081938946,0.0,1.0
2007-09-28,33.16,33.36,32.45,33.3,28006,11.9233114398497,11.9952252603554,11.6680173770543,11.9736511142037,77887.6711125904,0.0,1.0
2007-10-01,34.15,34.21,33.0101,33.08,46592,12.279284851353,12.3008589975047,11.8694120313806,11.8945459116474,129577.318163173,0.0,1.0
2007-10-02,34.85,34.95,34.09,34.2,68966,12.5309832231231,12.5669401333759,12.2577107052013,12.2972633064795,191801.796970325,0.0,1.0
2007-10-03,34.96,35.0,34.52,34.75,28774,12.5705358244012,12.5849185885024,12.4123254192886,12.4950263128702,80023.5609724232,0.0,1.0
2007-10-04,35.12,35.35,34.6,35.0,16179,12.6280668808058,12.7107677743874,12.4410909474909,12.5849185885024,44995.5234924874,0.0,1.0
2007-10-05,37.36,37.9,35.45,35.45,43622,13.43350167047,13.6276689858354,12.7467246846403,12.7467246846403,121317.431595851,0.0,1.0
2007-10-08,36.6,37.01,33.58,37.0,72192,13.1602291525482,13.3076524845849,12.0743304629117,13.3040567935596,200773.646824257,0.0,1.0
2007-10-09,37.46,37.65,36.0,36.63,18995,13.4694585807228,13.5377767102033,12.944487691031,13.171016225624,52827.1196452067,0.0,1.0
2007-10-10,39.56,39.95,37.36,37.5,95539,14.224553696033,14.3647856460191,13.43350167047,13.483841344824,265704.142341847,0.0,1.0
2007-10-11,39.1,39.84,38.29,39.84,62566,14.0591519088698,14.325233044741,13.7679009358216,14.325233044741,174002.714805054,0.0,1.0
2007-10-12,38.2,39.01,37.22,39.01,50432,13.735539716594,14.0267906896422,13.3831619961159,14.0267906896422,140256.767462336,0.0,1.0
2007-10-15,37.97,38.3,37.4,38.3,60160,13.6528388230124,13.7714966268469,13.4478844345711,13.7714966268469,167311.372353548,0.0,1.0
2007-10-16,38.3,38.54,36.69,37.93,70195,13.7714966268469,13.8577932114537,13.1925903717758,13.6384560589113,195219.776967374,0.0,1.0
2007-10-17,39.01,39.19,37.8001,38.6,42906,14.0267906896422,14.0915131280974,13.5917480324928,13.8793673576055,119326.159278612,0.0,1.0
2007-10-18,38.6,39.0,38.01,38.93,58982,13.8793673576055,14.0231949986169,13.6672215871136,13.9980251614399,164035.228792502,0.0,1.0
2007-10-19,37.18,38.65,36.84,38.65,73267,13.3687792320148,13.8973458127319,13.2465257371551,13.8973458127319,203763.336406705,0.0,1.0
2007-10-22,37.0,37.71,36.64,36.75,67942,13.3040567935596,13.559350856355,13.1746119166493,13.2141645179275,188953.943823882,0.0,1.0
2007-10-23,37.9,38.39,37.12,37.25,43571,13.6276689858354,13.8038578460745,13.3472050858631,13.3939490691918,121175.595159847,0.0,1.0
2007-10-24,37.31,37.9,36.27,37.65,37222,13.4155232153435,13.6276689858354,13.0415713487137,13.5377767102033,103518.349430581,0.0,1.0
2007-10-25,37.65,37.95,36.76,37.5,48742,13.5377767102033,13.6456474409619,13.2177602089528,13.483841344824,135556.697328068,0.0,1.0
2007-10-26,37.53,38.49,36.53,37.95,97690,13.4946284178998,13.8398147563273,13.1350593153712,13.6456474409619,271686.302613332,0.0,1.0
2007-10-29,37.61,37.97,37.35,37.85,43366,13.5233939461021,13.6528388230124,13.4299059794447,13.609690530709,120605.468309241,0.0,1.0
2007-10-30,37.6,38.09,37.2,37.63,45210,13.5197982550768,13.6959871153159,13.3759706140654,13.5305853281527,125733.82885811,0.0,1.0
2007-10-31,38.72,38.98,37.15,37.85,69786,13.9225156499089,14.0160036165663,13.3579921589389,13.609690530709,194082.30437275,0.0,1.0
2007-11-01,37.3,38.9,36.92,38.6,80794,13.4119275243182,13.9872380883641,13.2752912653574,13.8793673576055,224696.725697017,0.0,1.0
2007-11-02,38.0,38.1,36.92,37.6,41114,13.6636258960883,13.6995828063411,13.2752912653574,13.5197982550768,114342.416272336,0.0,1.0
2007-11-05,37.56,38.02,36.9,37.5,45568,13.5054154909757,13.6708172781389,13.2680998833068,13.483841344824,126729.465016729,0.0,1.0
2007-11-06,38.72,38.75,36.78,37.68,28928,13.9225156499089,13.9333027229848,13.2249515910033,13.5485637832791,80451.8513870249,0.0,1.0
2007-11-07,37.15,39.0,37.0,38.58,46848,13.3579921589389,14.0231949986169,13.3040567935596,13.8721759755549,130289.281449784,0.0,1.0
2007-11-08,37.25,37.58,36.0,37.0,37530,13.3939490691918,13.5126068730263,12.944487691031,13.3040567935596,104374.930259785,0.0,1.0
2007-11-09,37.29,38.19,36.1,36.5,61286,13.4083318332929,13.7319440255687,12.9804446012839,13.1242722422953,170442.898372,0.0,1.0
2007-11-12,38.1,38.55,37.01,37.73,36352,13.6995828063411,13.861388902479,13.3076524845849,13.5665422384056,101098.78669874,0.0,1.0
2007-11-13,41.0,41.0,37.99,37.99,73370,14.7782901139271,14.7782901139271,13.6933473519046,13.6933473519046,203553.318875848,0.1,1.0
2007-11-14,40.9,41.7,40.03,41.35,33946,14.7422455038931,15.0306023841648,14.4286573965976,14.904446249046,94177.7424364122,0.0,1.0
2007-11-15,39.4,40.79,38.71,40.78,49306,14.2015763533836,14.7025964328557,13.9528685441492,14.6989919718523,136791.603386842,0.0,1.0
2007-11-16,39.45,39.76,38.15,39.44,73011,14.2195986584006,14.3313369495059,13.751018727959,14.2159941973972,202557.330849728,0.0,1.0
2007-11-19,39.07,39.07,38.12,39.0,66406,14.0826291402715,14.0826291402715,13.7402053449488,14.0573979132477,184232.815773062,0.0,1.0
2007-11-20,40.17,40.25,38.38,39.14,63744,14.4791198506451,14.5079555386723,13.8339213310371,14.1078603672953,176847.522944284,0.0,1.0
2007-11-21,37.63,39.25,37.44,38.96,114227,13.5635867557823,14.1475094383326,13.4951019967178,14.0429800692341,316904.52440005,0.0,1.0
2007-11-23,37.95,38.15,36.6,38.1,39322,13.678929507891,13.751018727959,13.1923272724325,13.732996422942,109092.593769063,0.0,1.0
2007-11-26,37.36,39.16,37.17,38.01,60570,13.4662663086906,14.115069289302,13.3977815496261,13.7005562739114,168041.768083824,0.0,1.0
2007-11-27,37.29,37.82,36.8,37.6,74035,13.4410350816668,13.6320715148469,13.2644164925004,13.5527733727721,205398.254913091,0.0,1.0
2007-11-28,40.47,40.47,37.6,37.79,65946,14.587253680747,14.587253680747,13.5527733727721,13.6212581318367,182956.619416475,0.0,1.0
2007-11-29,40.59,41.2,39.95,40.47,40806,14.6305072127878,14.850379333995,14.3998217085704,14.587253680747,113209.714189013,0.0,1.0
2007-11-30,39.45,41.15,39.0,40.925,127744,14.2195986584006,14.832357028978,14.0573979132477,14.7512566564016,354405.276904407,0.0,1.0
2007-12-03,38.36,39.35,38.0,38.8,39424,13.8267124090303,14.1835540483666,13.696951812908,13.9853086931798,109375.576439437,0.0,1.0
2007-12-04,37.5,38.51,37.41,38.0,42906,13.5167287627382,13.8807793240812,13.4842886137076,13.696951812908,119035.827990829,0.0,1.0
2007-12-05,38.72,38.94,37.71,37.91,37786,13.9564730051526,14.0357711472273,13.5924224438095,13.6645116638774,104831.20767402,0.0,1.0
2007-12-06,39.8,39.8,38.3,38.85,42342,14.3457547935194,14.3457547935194,13.8050856430099,14.0033309981967,117471.100284056,0.0,1.0
2007-12-07,40.08,40.3,39.46,39.92,39424,14.4466797016146,14.5259778436893,14.223203119404,14.3890083255602,109375.576439436,0.0,1.0
2007-12-10,38.98,40.25,38.51,40.25,28160,14.0501889912409,14.5079555386723,13.8807793240812,14.5079555386723,78125.4117424547,0.0,1.0
2007-12-11,30.12,32.12,30.12,32.12,71987,13.5707956777891,14.4719109286383,13.5707956777891,14.4719109286383,159773.125429094,0.0,1.25
2007-12-12,30.8,31.47,30.24,31.03,60608,13.8771748630779,14.1790484721123,13.6248625928401,13.9808031169255,134517.75440019,0.0,1.0
2007-12-13,30.55,31.0,29.76,31.0,52032,13.7645354567217,13.9672863881628,13.4085949326363,13.9672863881628,115483.563175665,0.0,1.0
2007-12-14,29.45,30.42,29.32,30.24,42368,13.2689220687546,13.7059629654165,13.2103495774494,13.6248625928401,94034.5864972821,0.0,1.0
2007-12-17,28.2,29.49,27.718,29.25,56000,12.7057250369739,13.2869443737716,12.4885562615192,13.1788105436697,124290.427772087,0.0,1.0
2007-12-18,29.04,29.33,27.47,28.5,43328,13.0841934423305,13.2148551537037,12.3768179704139,12.8408923246013,96165.2795448037,0.0,1.0
2007-12-19,28.4,29.15,27.91,28.94,57664,12.7958365620588,13.1337547811273,12.5750633256007,13.0391376797881,127983.629054458,0.0,1.0
2007-12-20,28.38,28.65,27.8,28.28,52032,12.7868254095503,12.908475968415,12.525501986804,12.7417696470078,115483.563175665,0.0,1.0
2007-12-21,29.7,30.74,28.66,29.04,132864,13.3815614751108,13.8501414055524,12.9129815446692,13.0841934423305,294887.917776974,0.0,1.0
2007-12-24,31.65,31.72,29.95,29.95,37184,14.2601488446888,14.2916878784685,13.4942008814669,13.4942008814669,82528.8440406656,0.0,1.0
2007-12-26,31.5,32.15,30.31,31.86,36224,14.1925652008751,14.4854276574011,13.6564016266198,14.3547659460279,80398.1509931442,0.0,1.0
2007-12-27,29.85,31.53,29.565,31.25,108352,13.4491451189245,14.2060819296378,13.3207361956785,14.0799257945189,240484.221963592,0.0,1.0
2007-12-28,36.5,36.5,29.75,29.75,240768,16.4453533279981,16.4453533279981,13.404089356382,13.404089356382,534377.81631839,0.0,1.0
2007-12-31,31.2,36.4,31.0,36.26,171968,14.0573979132477,16.4002975654556,13.9672863881628,16.3372194978962,381678.147912683,0.0,1.0
2008-01-02,30.24,31.65,29.65,31.61,110080,13.6248625928401,14.2601488446888,13.3590335938396,14.2421265396718,244319.469449131,0.0,1.0
2008-01-03,30.3,30.7,29.78,30.37,52032,13.6518960503656,13.8321191005354,13.4176060851448,13.6834350841453,115483.563175664,0.0,1.0
2008-01-04,28.92,29.8,28.4,29.5,59584,13.0301265272796,13.4266172376532,12.7958365620588,13.2914499500259,132245.015149501,0.0,1.0
2008-01-07,29.3,29.7,28.05,28.77,53952,13.2013384249409,13.3815614751108,12.6381413931602,12.9625428834659,119744.949270708,0.0,1.0
2008-01-08,28.13,29.5,28.08,29.06,85632,12.6741860031942,13.2914499500259,12.6516581219229,13.093204594839,190057.819838916,0.0,1.0
2008-01-09,29.98,30.15,27.4,28.49,116224,13.5077176102297,13.5843124065519,12.3452789366342,12.836386748347,257955.904953268,0.0,1.0
2008-01-10,30.57,31.05,29.08,29.37,66624,13.7735466092302,13.989814269434,13.1022157473475,13.2328774587207,147870.097497991,0.0,1.0
2008-01-11,28.75,30.8,28.75,30.39,108224,12.9535317309574,13.8771748630779,12.9535317309574,13.6924462366538,240200.129557256,0.0,1.0
2008-01-14,29.44,29.67,28.8,29.0,45760,13.2644164925004,13.3680447463481,12.9760596122286,13.0661711373136,101563.035265191,0.0,1.0
2008-01-15,28.37,29.1,28.2201,28.75,34112,12.7823198332961,13.111226899856,12.7147812452449,12.9535317309574,75710.6262885968,0.0,1.0
2008-01-16,29.06,29.65,28.13,28.13,82944,13.093204594839,13.3590335938396,12.6741860031942,12.6741860031942,184091.879305857,0.0,1.0
2008-01-17,27.8,29.548,26.65,29.35,70080,12.525501986804,13.3130767160462,12.0073607175657,13.2238663062122,155540.592469069,0.0,1.0
2008-01-18,26.95,28.5,26.93,27.75,89408,12.1425280051931,12.8408923246013,12.1335168526846,12.5029741055328,198438.545825835,0.0,1.0
2008-01-22,27.0,27.9,25.82,26.01,66432,12.1650558864644,12.5705577493465,11.6333978884633,11.719003837294,147443.958888487,0.0,1.0
2008-01-23,28.09,28.11,25.6101,26.32,64192,12.6561636981772,12.6651748506857,11.5388258428867,11.8586767011756,142472.341777603,0.0,1.0
2008-01-24,27.15,28.25,27.0,28.18,47040,12.232639530278,12.7282529182451,12.1650558864644,12.6967138844654,104403.959328553,0.0,1.0
2008-01-25,27.28,28.39,27.08,27.08,35328,12.2912120215832,12.7913309858046,12.2011004964983,12.2011004964983,78409.5041487912,0.0,1.0
2008-01-28,27.9,28.0,27.15,27.59,31744,12.5705577493465,12.615613511889,12.232639530278,12.4308848854649,70454.9167713773,0.0,1.0
2008-01-29,27.9,28.1,27.11,27.98,30592,12.5705577493465,12.6606692744314,12.2146172252611,12.6066023593805,67898.0851143515,0.0,1.0
2008-01-30,27.2,28.09,27.0,27.46,30528,12.2551674115493,12.6561636981772,12.1650558864644,12.3723123941597,67756.0389111833,0.0,1.0
2008-01-31,27.64,28.2,27.0,27.1,55552,12.4534127667361,12.7057250369739,12.1650558864644,12.2101116490068,123296.10434991,0.0,1.0
2008-02-01,29.05,29.05,27.51,27.51,74880,13.0886990185848,13.0886990185848,12.3948402754309,12.3948402754309,166194.057706676,0.0,1.0
2008-02-04,28.85,28.94,26.94,26.94,73984,12.9985874934999,13.0391376797881,12.1380224289389,12.1380224289389,164205.410862323,0.0,1.0
2008-02-05,27.97,28.95,27.97,28.49,55168,12.6020967831262,13.0436432560423,12.6020967831262,12.836386748347,122443.827130902,0.0,1.0
2008-02-06,27.56,28.29,27.23,28.14,44224,12.4173681567021,12.7462752232621,12.268684140312,12.6786915794484,98153.926389157,0.0,1.0
2008-02-07,27.92,27.99,27.36,27.61,24768,12.579568901855,12.6111079356347,12.3272566316172,12.4398960379734,54971.8806260545,0.0,1.0
2008-02-08,27.48,28.23,27.17,27.8,28544,12.3813235466682,12.7192417657366,12.2416506827865,12.525501986804,63352.6066129722,0.0,1.0
2008-02-11,27.35,27.72,26.82,27.17,26048,12.322751055363,12.4894573767701,12.0839555138879,12.2416506827865,57812.8046894163,0.0,1.0
2008-02-12,27.45,27.91,27.16,27.43,28864,12.3678068179054,12.5750633256007,12.2371451065323,12.3587956653969,64062.837628813,0.0,1.0
2008-02-13,28.85,28.98,27.6,27.89,51968,13.0436432560423,13.1024187715808,12.4784940681722,12.6096086797581,114943.100678982,0.1,1.0
2008-02-14,27.85,29.05,27.14,28.62,34240,12.5915239057462,13.1340671261016,12.270519167036,12.9396558054742,75732.215348837,0.0,1.0
2008-02-15,27.45,28.0699,27.0,27.45,55680,12.4106761656278,12.6909449508764,12.2072224579946,12.4106761656278,123153.322156052,0.0,1.0
2008-02-19,27.94,28.5,27.47,27.47,64640,12.6322146472729,12.8854014834387,12.4197185526337,12.4197185526337,142971.098135187,0.0,1.0
2008-02-20,28.71,28.97,27.83,28.03,47040,12.9803465470009,13.0978975780779,12.5824815187403,12.6729053887995,104043.323890458,0.0,1.0
2008-02-21,28.26,29.04,28.23,29.04,52800,12.7768928393676,13.1295459325986,12.7633292588588,13.1295459325986,116783.322734188,0.0,1.0
2008-02-22,28.41,28.73,28.0,28.48,60480,12.8447107419121,12.9893889340068,12.6593418082907,12.8763590964328,133769.98785916,0.0,1.0
2008-02-25,28.95,29.14,28.41,28.41,47424,13.0888551910719,13.1747578676282,12.8447107419121,12.8447107419121,104892.657146707,0.0,1.0
2008-02-26,29.55,29.89,28.7,28.78,47744,13.3601268012496,13.5138473803503,12.9758253534979,13.0119949015216,105600.434860247,0.0,1.0
2008-02-27,28.62,29.54,28.5,29.5,42240,12.9396558054742,13.3556056077466,12.8854014834387,13.3375208337348,93426.6581873502,0.0,1.0
2008-02-28,27.95,29.25,27.64,29.25,38592,12.6367358407758,13.2244909961608,12.4965788421841,13.2244909961608,85357.9922529883,0.0,1.0
2008-02-29,27.3,27.86,27.01,27.6,49792,12.3428582630834,12.5960450992492,12.2117436514975,12.4784940681722,110130.212226906,0.0,1.0
2008-03-03,27.2,27.49,26.21,27.23,47360,12.2976463280538,12.4287609396396,11.8500481712606,12.3112099085627,104751.101603998,0.0,1.0
2008-03-04,26.82,27.09,26.19,26.96,57600,12.1258409749413,12.2479131995212,11.8410057842547,12.1891376839827,127399.988437295,0.0,1.0
2008-03-05,26.99,27.27,26.61,26.91,20160,12.2027012644916,12.3292946825745,12.0308959113791,12.1665317164679,44589.9959530534,0.0,1.0
2008-03-06,26.27,27.13,26.27,26.79,26240,11.8771753322784,12.265997973533,11.8771753322784,12.1122773944324,58037.7725103235,0.0,1.0
2008-03-07,26.95,27.38,25.92,26.0,48448,12.1846164904798,12.3790278111071,11.7189335596748,11.7551031076985,107157.545830036,0.0,1.0
2008-03-10,26.33,27.1,26.24,27.05,45760,11.9043024932962,12.2524343930242,11.8636117517695,12.2298284255094,101212.213036296,0.0,1.0
2008-03-11,29.24,29.24,26.95,27.25,70464,13.2199698026578,13.2199698026578,12.1846164904798,12.3202522955686,155852.652521625,0.0,1.0
2008-03-12,29.87,30.62,29.06,29.25,55360,13.5048049933443,13.8438945060664,13.1385883196045,13.2244909961608,122445.544442512,0.0,1.0
2008-03-13,29.0,29.55,27.73,29.55,63424,13.1114611585867,13.3601268012496,12.5372695837107,13.3601268012496,140281.542823734,0.0,1.0
2008-03-14,28.66,29.25,27.89,29.25,58048,12.9577405794861,13.2244909961608,12.6096086797581,13.2244909961608,128390.877236252,0.0,1.0
2008-03-17,28.47,29.45,27.75,27.79,43968,12.8718379029298,13.31491486622,12.5463119707166,12.5643967447285,97248.657840469,0.0,1.0
2008-03-18,30.59,30.765,28.55,29.25,66240,13.8303309255575,13.9094518118594,12.9080074509535,13.2244909961608,146509.98670289,0.0,1.0
2008-03-19,29.45,31.28,29.45,30.18,53312,13.31491486622,14.1422932772618,13.31491486622,13.6449619919361,117915.767075852,0.0,1.0
2008-03-20,31.08,31.34,28.77,28.77,192000,14.0518694072026,14.1694204382796,13.0074737080186,13.0074737080186,424666.628124319,0.0,1.0
2008-03-24,31.84,31.89,31.08,31.08,58112,14.3954801134277,14.4180860809425,14.0518694072026,14.0518694072026,128532.43277896,0.0,1.0
2008-03-25,32.9,32.9,31.37,31.91,51840,14.8747266247415,14.8747266247415,14.1829840187885,14.4271284679484,114659.989593566,0.0,1.0
2008-03-26,31.36,32.96,31.2,32.08,65792,14.1784628252855,14.9018537857593,14.1061237292382,14.5039887574987,145519.097903933,0.0,1.0
2008-03-27,33.01,33.9,31.1,31.1,175808,14.9244597532741,15.3268459750376,14.0609117942085,14.0609117942085,388853.075819167,0.0,1.0
2008-03-28,32.25,34.6,32.25,33.0,307584,14.5808490470491,15.6433295202449,14.5808490470491,14.9199385597711,680315.938255156,0.0,1.0
2008-03-31,32.89,33.45,32.5,32.5,46528,14.8702054312386,15.1233922674044,14.6938788846231,14.6938788846231,102910.879548793,0.0,1.0
2008-04-01,34.12,34.12,32.53,33.77,64064,15.4263122321028,15.4263122321028,14.707442465132,15.2680704594991,141697.098250814,0.0,1.0
2008-04-02,34.74,34.95,33.9,34.18,82880,15.7066262292863,15.8015712928485,15.3268459750376,15.4534393931205,183314.427806998,0.0,1.0
2008-04-03,34.95,34.99,34.35,34.5,53568,15.8015712928485,15.8196560668604,15.5302996826709,15.5981175852153,118481.989246685,0.0,1.0
2008-04-04,34.6,35.0,34.43,35.0,53440,15.6433295202449,15.8241772603633,15.5664692306945,15.8241772603633,118198.878161268,0.0,1.0
2008-04-07,34.3,34.69,33.72,33.72,43392,15.507693715156,15.6840202617715,15.2454644919843,15.2454644919843,95974.6579560962,0.0,1.0
2008-04-08,33.65,34.2,33.5,33.95,45760,15.2138161374636,15.4624817801264,15.1459982349192,15.3494519425524,101212.213036296,0.0,1.0
2008-04-09,32.38,33.7,32.2,33.63,58752,14.6396245625875,15.2364221049784,14.5582430795343,15.2047737504577,129947.988206042,0.0,1.0
2008-04-10,33.04,33.17,32.41,32.44,70592,14.938023333783,14.9967988493215,14.6531881430964,14.6667517236053,156135.763607041,0.0,1.0
2008-04-11,31.2,32.84,30.78,32.75,116224,14.1061237292382,14.8475994637238,13.9162336021138,14.8069087221971,257064.86555792,0.0,1.0
2008-04-14,30.87,32.0,30.83,30.95,58112,13.9569243436404,14.467819209475,13.9388395696286,13.9930938916641,128532.432778961,0.0,1.0
2008-04-15,30.94,31.45,30.6,31.0,77952,13.9885726981612,14.2191535668122,13.8348521190605,14.0156998591789,172414.651018473,0.0,1.0
2008-04-16,32.0,32.73,31.25,31.25,85632,14.467819209475,14.7978663351912,14.128729696753,14.128729696753,189401.316143446,0.0,1.0
2008-04-17,31.16,31.92,30.62,31.92,41280,14.0880389552263,14.4316496614513,13.8438945060664,14.4316496614513,91303.3250467285,0.0,1.0
2008-04-18,31.49,32.05,30.89,31.9,59712,14.237238340824,14.4904251769898,13.9659667306464,14.4226072744454,132071.321346663,0.0,1.0
2008-04-21,32.17,32.6,31.12,31.25,40000,14.5446794990254,14.7390908196527,14.0699541812145,14.128729696753,88472.2141925661,0.0,1.0
2008-04-22,31.56,32.07,30.75,32.0,53184,14.2688866953447,14.4994675639958,13.9026700216049,14.467819209475,117632.655990437,0.0,1.0
2008-04-23,31.94,32.2899,31.12,31.5,35840,14.4406920484573,14.5988886091259,14.0699541812145,14.241759534327,79271.1039165392,0.0,1.0
2008-04-24,35.03,35.62,32.15,32.15,145984,15.8377408408722,16.1044912575469,14.5356371120194,14.5356371120194,322888.19291719,0.0,1.0
2008-04-25,36.4,36.586,34.6,36.25,98624,16.4571443507778,16.5412385499329,15.6433295202449,16.3893264482334,218137.091313192,0.0,1.0
2008-04-28,38.1,40.44,36.62,36.75,180352,17.2257472462812,18.2837065259741,16.556610607843,16.6153861233815,398903.519351443,0.0,1.0
2008-04-29,36.88,38.8,36.5,38.1,101184,16.67416163892,17.5422307914885,16.5023562858075,17.2257472462812,223799.313021515,0.0,1.0
2008-04-30,35.03,36.29,34.5,35.1,124800,15.8377408408722,16.4074112222453,15.5981175852153,15.8693891953929,276033.308280807,0.0,1.0
2008-05-01,36.38,37.13,34.5,34.95,92608,16.4481019637719,16.787191476494,15.5981175852153,15.8015712928485,204830.87029863,0.0,1.0
2008-05-02,35.7,37.0,35.5,36.75,62784,16.1406608055706,16.7284159609555,16.0502369355114,16.6153861233815,138865.987396652,0.0,1.0
2008-05-05,36.5,36.55,35.61,35.88,52992,16.5023562858075,16.5249622533223,16.0999700640439,16.2220422886239,117207.989362312,0.0,1.0
2008-05-06,36.89,37.55,36.2,36.35,54592,16.6786828324229,16.9770816036184,16.3667204807186,16.434538383263,120746.877930015,0.0,1.0
2008-05-07,35.54,37.33,35.3,37.01,51328,16.0683217095232,16.8776153465532,15.9598130654521,16.7329371544585,113527.545251901,0.0,1.0
2008-05-08,35.53,35.9916,35.18,35.7,34432,16.0638005160202,16.2724988081169,15.9055587434166,16.1406608055706,76156.8819769613,0.0,1.0
2008-05-09,35.9,35.95,34.9,35.3,22144,16.2310846756298,16.2536906431446,15.7789653253337,15.9598130654521,48978.2177770047,0.0,1.0
2008-05-12,36.7,36.85,34.93,35.82,54144,16.5927801558667,16.6605980584111,15.7925289058426,16.1949151276061,119755.989131058,0.0,1.0
2008-05-13,37.6,37.91,36.48,36.82,46144,17.0448995061628,17.1854292627295,16.5371790953409,16.691308505769,101790.826010601,0.1,1.0
2008-05-14,36.9,38.23,36.77,37.6,31424,16.7275742493991,17.3304922372501,16.6686424160001,17.0448995061628,69319.4113331557,0.0,1.0
2008-05-15,37.2,37.25,35.97,36.75,21760,16.8635707880121,16.8862368777809,16.3059849796988,16.6595759800926,48001.2216970936,0.0,1.0
2008-05-16,37.04,37.75,36.01,37.6,51200,16.7910393007518,17.1128977754693,16.3241178515139,17.0448995061628,112944.051051985,0.0,1.0
2008-05-19,40.6,42.74,38.5,38.5,293952,18.4048648922928,19.3749735343989,17.4528891220018,17.4528891220018,648440.033102208,0.0,1.0
2008-05-20,41.56,41.64,40.5,40.9,122624,18.8400538158544,18.8763195594845,18.3595327127551,18.5408614309058,270501.002269504,0.0,1.0
2008-05-21,40.44,42.21,40.21,41.9,68864,18.3323334050325,19.1347129828492,18.2280693920959,18.9941832262824,151909.74866492,0.0,1.0
2008-05-22,41.18,42.0,39.7,40.43,68544,18.6677915336112,19.0395154058201,17.9968752764538,18.3278001870787,151203.848345845,0.0,1.0
2008-05-23,40.3,41.3,39.78,40.95,66624,18.2688683536798,18.7221901490564,18.0331410200839,18.5635275206746,146968.446431395,0.0,1.0
2008-05-27,41.68,42.26,40.41,40.41,94400,18.8944524312996,19.157379072618,18.3187337511712,18.3187337511712,208240.594127097,0.0,1.0
2008-05-28,43.05,44.0,41.5,42.02,179328,19.5155032909656,19.9461589965735,18.8128545081318,19.0485818417276,395586.538809577,0.0,1.0
2008-05-29,45.08,45.366,42.5,43.0,250944,20.4357465355803,20.565396569058,19.2661763035085,19.4928372011968,553567.03021854,0.0,1.0
2008-05-30,43.9,45.2046,43.17,45.04,145024,19.9008268170358,20.4922304312842,19.5699019064108,20.4176136637652,319914.024604747,0.0,1.0
2008-06-02,43.32,44.3,42.25,43.93,81728,19.6379001757173,20.0821555351865,19.1528458546643,19.9144264708971,180286.941491731,0.0,1.0
2008-06-03,43.06,44.35,42.41,43.52,98240,19.5200365089194,20.1048216249553,19.2253773419245,19.7285645347927,216711.397955996,0.0,1.0
2008-06-04,42.9,43.75,42.63,42.97,47040,19.4475050216591,19.8328285477293,19.3251081369074,19.4792375473355,103767.346904011,0.0,1.0
2008-06-05,43.95,44.1,42.5,43.0,77184,19.9234929068046,19.9914911761111,19.2661763035085,19.4928372011968,170263.156960867,0.0,1.0
2008-06-06,41.0,44.43,41.0,43.9,92352,18.5861936104434,20.1410873685854,18.5861936104434,19.9008268170358,203722.832085018,0.0,1.0
2008-06-09,40.95,41.654,40.01,41.25,63424,18.5635275206746,18.8826660646198,18.1374050330205,18.6995240592876,139909.443240646,0.0,1.0
2008-06-10,41.4,41.54,39.06,40.63,54144,18.7675223285941,18.8309873799468,17.7067493274127,18.4184645461541,119438.333987474,0.0,1.0
2008-06-11,39.57,41.26,39.57,41.21,54400,17.9379434430548,18.7040572772414,17.9379434430548,18.6813911874725,120003.054242734,0.0,1.0
2008-06-12,40.68,41.3,39.19,39.8,46208,18.4411306359229,18.7221901490564,17.7656811608117,18.0422074559914,101932.006074416,0.0,1.0
2008-06-13,41.36,41.55,40.75,41.05,48000,18.749389456779,18.8355205979006,18.4728631615993,18.6088597002123,105885.047861236,0.0,1.0
2008-06-16,41.6,41.73,40.21,41.28,30912,18.8581866876694,18.9171185210684,18.2280693920959,18.7131237131489,68189.9708226361,0.0,1.0
2008-06-17,40.4,41.85,40.31,41.6,46912,18.3142005332174,18.9715171365136,18.2734015716335,18.8581866876694,103484.986776381,0.0,1.0
2008-06-18,40.82,41.35,40.06,40.28,41344,18.5045956872756,18.7448562388253,18.1600711227894,18.2598019177722,91202.321224478,0.0,1.0
2008-06-19,41.7,41.84,40.73,40.84,31040,18.9035188672071,18.9669839185599,18.4637967256917,18.5136621231832,68472.3309502659,0.0,1.0
2008-06-20,41.3,41.77,40.21,40.4601,101824,18.7221901490564,18.9352513928835,18.2280693920959,18.3414451731196,224617.481529636,0.0,1.0
2008-06-23,41.11,42.19,41.01,41.47,36160,18.6360590079349,19.1256465469417,18.5907268283972,18.7992548542705,79766.7360554643,0.0,1.0
2008-06-24,43.54,44.85,42.59,42.8,177024,19.7376309707002,20.3314825226436,19.3069752650924,19.4021728421215,390504.056512238,0.0,1.0
2008-06-25,45.15,45.38,44.01,44.01,150208,20.4674790612566,20.5717430741933,19.9506922145272,19.9506922145272,331349.609773761,0.0,1.0
2008-06-26,42.24,44.75,41.84,44.75,135360,19.1483126367105,20.286150343106,18.9669839185599,20.286150343106,298595.834968685,0.0,1.0
2008-06-27,41.15,43.25,41.15,42.24,341440,18.6541918797499,19.606167650041,18.6541918797499,19.1483126367105,753195.640452926,0.0,1.0
2008-06-30,39.84,42.0,39.84,41.25,141632,18.0603403278065,19.0395154058201,18.0603403278065,18.6995240592876,312431.481222553,0.0,1.0
2008-07-01,39.8,40.49,38.8,39.58,139328,18.0422074559914,18.3549994948013,17.5888856606148,17.9424766610086,307348.998925215,0.0,1.0
2008-07-02,37.6,40.31,37.31,39.9,96832,17.0448995061628,18.2734015716335,16.9134361855035,18.0875396355291,213605.436552066,0.0,1.0
2008-07-03,37.2,37.76,36.5,37.76,53952,16.8635707880121,17.117430993423,16.5462455312484,17.117430993423,119014.793796029,0.0,1.0
2008-07-07,37.05,38.5,36.5,37.78,64448,16.7955725187056,17.4528891220018,16.5462455312484,17.1264974293306,142168.324261686,0.0,1.0
2008-07-08,38.42,38.42,36.51,36.51,81664,17.4166233783716,17.4166233783716,16.5507787492022,16.5507787492022,180145.761427916,0.0,1.0
2008-07-09,37.25,38.83,37.2,38.83,55168,16.8862368777809,17.6024853144761,16.8635707880121,17.6024853144761,121697.215008514,0.0,1.0
2008-07-10,38.78,38.78,37.26,37.26,44864,17.5798192247072,17.5798192247072,16.8907700957347,16.8907700957347,98967.224734302,0.0,1.0
2008-07-11,39.75,40.21,36.92,39.04,80640,18.0195413662226,18.2280693920959,16.7366406853066,17.6976828915052,177886.880406876,0.0,1.0
2008-07-14,39.41,41.49,38.82,39.04,42432,17.8654119557945,18.808321290178,17.5979520965223,17.6976828915052,93602.3823093327,0.0,1.0
2008-07-15,39.95,40.96,38.03,39.76,70528,18.1102057252979,18.5680607386284,17.2398278781747,18.0240745841764,155580.43032411,0.0,1.0
2008-07-16,41.79,41.92,39.3982,40.39,76544,18.944317828791,19.00324966219,17.8600627586091,18.3096673152637,168851.356322718,0.0,1.0
2008-07-17,42.1,42.25,41.45,41.81,37312,19.0848475853578,19.1528458546643,18.7901884183629,18.9533842646985,82307.9772041339,0.0,1.0
2008-07-18,41.69,42.35,40.93,42.15,74368,18.8989856492533,19.198178034202,18.5544610847671,19.1075136751266,164051.234153008,0.0,1.0
2008-07-21,39.59,41.55,39.4,40.79,170112,17.9470098789623,18.8355205979006,17.8608787378408,18.4909960334143,375256.609620221,0.0,1.0
2008-07-22,41.3,41.99,38.25,38.75,136640,18.7221901490564,19.0349821878664,17.3395586731576,17.5662195708459,301419.436244985,0.0,1.0
2008-07-23,41.02,41.87,40.5,40.88,118912,18.595260046351,18.9805835724211,18.3595327127551,18.5317949949982,262312.558568235,0.0,1.0
2008-07-24,41.08,41.96,40.65,41.02,92608,18.6224593540736,19.021382534005,18.4275309820616,18.595260046351,204287.552340277,0.0,1.0
2008-07-25,43.2,43.73,40.47,40.8,117184,19.5835015602721,19.8237621118218,18.3459330588938,18.4955292513681,258500.696845231,0.0,1.0
2008-07-28,43.02,44.17,42.39,43.62,80768,19.5019036371043,20.0232237017875,19.216310906017,19.7738967143303,178169.240534506,0.0,1.0
2008-07-29,43.95,44.62,43.11,43.3,52480,19.9234929068046,20.227218509707,19.5427025986882,19.6288337398098,115767.652328285,0.0,1.0
2008-07-30,44.69,44.75,43.35,43.35,52352,20.2589510353834,20.286150343106,19.6514998295786,19.6514998295786,115485.292200654,0.0,1.0
2008-07-31,44.54,45.4999,43.8699,44.76,90944,20.1909527660769,20.6260963574589,19.887181830995,20.2906835610597,200616.870681088,0.0,1.0
2008-08-01,42.86,44.6,42.59,44.33,75840,19.4293721498441,20.2181520737995,19.3069752650924,20.0957551890478,167298.375620752,0.0,1.0
2008-08-04,42.36,43.74,41.768,43.74,72384,19.2027112521557,19.8282953297755,18.9343447492927,19.8282953297755,159674.652174744,0.0,1.0
2008-08-05,42.84,43.0,41.77,42.9,98240,19.4203057139365,19.4928372011968,18.9352513928835,19.4475050216591,216711.397955996,0.0,1.0
2008-08-06,43.4,43.63,42.15,43.04,69952,19.6741659193475,19.7784299322841,19.1075136751266,19.5109700730119,154309.809749774,0.0,1.0
2008-08-07,42.98,43.62,42.5,43.39,53824,19.4837707652893,19.7738967143303,19.2661763035085,19.6696327013937,118732.433668399,0.0,1.0
2008-08-08,43.5,43.99,42.2501,42.95,72960,19.7194980988851,19.9416257786197,19.1528911868438,19.470171111428,160945.272749079,0.0,1.0
2008-08-11,44.74,44.75,43.12,43.5,95744,20.2816171251522,20.286150343106,19.547235816642,19.7194980988851,211205.375467212,0.0,1.0
2008-08-12,44.31,44.98,43.591,44.26,61568,20.0866887531402,20.3904143560426,19.7607503822644,20.0640226633714,135815.221390012,0.0,1.0
2008-08-13,44.65,44.92,43.76,44.32,80768,20.286150343106,20.4088213530195,19.8817903474651,20.1362191087672,177771.096980239,0.1,1.0
2008-08-14,44.83,45.43,43.96,44.64,73664,20.3679310163816,20.6405332606339,19.9726577622159,20.2816069723684,162135.128862326,0.0,1.0
2008-08-15,44.45,46.5,43.53,43.95,115712,20.1952829283552,21.1266739295504,19.7772928205017,19.9681143914783,254683.156371056,0.0,1.0
2008-08-18,43.83,45.0,43.32,44.46,30528,19.9135939426279,20.4451683189198,19.6818820350134,20.1998262990927,67192.4035337353,0.0,1.0
2008-08-19,43.25,43.99,42.95,43.27,79232,19.6500784398507,19.9862878744285,19.5137773177245,19.6591651813258,174390.347116906,0.0,1.0
2008-08-20,43.21,43.84,42.85,43.84,77440,19.6319049569005,19.9181373133654,19.4683436103492,19.9181373133654,170446.138943019,0.0,1.0
2008-08-21,42.27,43.13,42.26,42.51,45248,19.204828107572,19.5955579910002,19.2002847368344,19.3138690052729,99591.2563906727,0.0,1.0
2008-08-22,43.09,43.43,42.5,43.15,29952,19.5773845080501,19.7318591131264,19.3093256345353,19.6046447324753,65924.6223349856,0.0,1.0
2008-08-25,41.15,42.85,40.75,42.17,72960,18.6959705849678,19.4683436103492,18.5142357554662,19.1593944001966,160585.618508298,0.0,1.0
2008-08-26,41.4,41.89,40.26,40.66,58880,18.8095548534062,19.0321800195455,18.2916105893269,18.4733454188284,129595.41142775,0.0,1.0
2008-08-27,41.59,41.59,40.65,41.33,82880,18.8958788974194,18.8958788974194,18.4688020480909,18.7777512582434,182419.628042322,0.0,1.0
2008-08-28,40.5,41.85,40.2,41.2,224192,18.4006514870278,19.0140065365954,18.2643503649017,18.7186874386554,493448.61546892,0.0,1.0
2008-08-29,40.23,41.16,39.85,40.27,62464,18.2779804771143,18.7005139557053,18.1053323890878,18.2961539600644,137483.827775526,0.0,1.0
2008-09-02,39.35,41.0,39.15,40.4,72640,17.878163852211,18.6278200239047,17.7872964374602,18.3552177796524,159881.295620104,0.0,1.0
2008-09-03,40.12,41.02,38.75,39.28,54400,18.2280033990014,18.6369067653798,17.6055616079587,17.8463602570482,119734.890993029,0.0,1.0
2008-09-04,38.26,40.2399,38.0,39.7,59008,17.3829364418193,18.2824784141444,17.2648088026434,18.0371818280248,129877.140583028,0.0,1.0
2008-09-05,37.95,38.2,36.95,37.5,94208,17.2420919489557,17.3556762173941,16.7877548752019,17.0376402657665,207352.658284399,0.0,1.0
2008-09-08,39.24,41.23,39.0,40.31,229184,17.8281867740981,18.7323175508681,17.7191458763971,18.3143274430146,504436.05252475,0.0,1.0
2008-09-09,37.02,39.45,37.02,39.34,163264,16.8195584703647,17.9235975595863,16.8195584703647,17.8736204814734,359345.537556727,0.0,1.0
2008-09-10,37.6,38.0,36.74,36.74,95744,17.0830739731419,17.2648088026434,16.6923440897136,16.6923440897136,210733.408147731,0.0,1.0
2008-09-11,37.0,37.55,36.6,37.25,83328,16.8104717288896,17.0603571194542,16.6287368993881,16.924055997328,183405.680085793,0.0,1.0
2008-09-12,37.39,37.5,35.9,36.53,122880,16.9876631876536,17.0376402657665,16.3107009477604,16.5969333042253,270459.989066607,0.0,1.0
2008-09-15,36.45,38.0,35.9,36.01,105792,16.560586338325,17.2648088026434,16.3107009477604,16.3606780258734,232849.146837033,0.0,1.0
2008-09-16,38.0,38.35,34.67,35.01,107648,17.2648088026434,17.4238267784572,15.7518663470433,15.9063409521196,236934.219588559,0.0,1.0
2008-09-17,38.64,40.2,35.5,38.02,241408,17.5555845298458,18.2643503649017,16.1289661182589,17.2738955441184,531341.186853773,0.0,1.0
2008-09-18,40.1,40.31,37.31,38.67,199808,18.2189166575263,18.3143274430146,16.9513162217533,17.5692146420584,439779.211388515,0.0,1.0
2008-09-19,42.2,44.95,39.0,44.26,322944,19.1730245124092,20.4224514652321,17.7191458763971,20.108958884342,710802.658765679,0.0,1.0
2008-09-22,41.19,44.2,40.73,40.73,97344,18.7141440679179,20.0816986599168,18.5051490139912,18.5051490139912,214255.022588703,0.0,1.0
2008-09-23,41.02,42.35,40.01,41.29,45440,18.6369067653798,19.2411750734723,18.1780263208885,18.7595777752933,100013.850123589,0.0,1.0
2008-09-24,39.7,41.04,39.11,41.04,100800,18.0371818280248,18.6459935068548,17.7691229545101,18.6459935068548,221861.709781202,0.0,1.0
2008-09-25,40.84,41.74,39.51,39.51,60864,18.5551260921041,18.9640294584825,17.9508577840116,17.9508577840116,133962.213334554,0.0,1.0
2008-09-26,40.54,41.03,39.71,40.02,72768,18.418824969978,18.6414501361173,18.0417251987623,18.182569691626,160163.024775381,0.0,1.0
2008-09-29,36.25,40.24,36.25,40.24,97152,16.4697189235743,18.2825238478518,16.4697189235743,18.2825238478518,213832.428855786,0.0,1.0
2008-09-30,37.72,38.21,36.43,37.58,99584,17.1375944219923,17.3602195881317,16.5514995968499,17.0739872316668,219185.282806064,0.0,1.0
2008-10-01,38.25,38.91,35.68,37.08,119808,17.3783930710818,17.6782555397593,16.2107467915346,16.8468186947899,263698.489339943,0.0,1.0
2008-10-02,35.3,37.76,35.0,37.7,93248,16.0380987035082,17.1557679049425,15.9017975813821,17.1285076805172,205239.689619816,0.0,1.0
2008-10-03,33.02,35.7,33.01,35.15,121728,15.0022101753496,16.2198335330097,14.997666804612,15.9699481424451,267924.426669108,0.0,1.0
2008-10-06,29.35,31.52,28.0,31.52,202240,13.3347931146732,14.3207045647189,12.7214380651056,14.3207045647189,445132.065338793,0.0,1.0
2008-10-07,28.05,30.09,27.51,29.99,234240,12.7441549187933,13.671002549251,12.4988128989663,13.6255688418756,515564.354158222,0.0,1.0
2008-10-08,27.58,29.26,26.09,27.01,123200,12.5306164941291,13.2939027780354,11.8536542542359,12.2716443620894,271164.311954801,0.0,1.0
2008-10-09,25.55,28.704,25.55,28.55,149184,11.6083122344089,13.0412913650283,11.6083122344089,12.9713234556702,328355.330476178,0.0,1.0
2008-10-10,30.75,30.75,22.39,22.39,161280,13.9708650179285,13.9708650179285,10.172607081347,10.172607081347,354978.735649923,0.0,1.0
2008-10-13,30.75,32.1,29.77,32.05,139648,13.9708650179285,14.5842200674961,13.5256146856498,14.5615032138084,307366.508407989,0.0,1.0
2008-10-14,29.35,32.68,28.32,32.46,85312,13.3347931146732,14.8477355702733,12.8668259287068,14.7477814140475,187772.481992599,0.0,1.0
2008-10-15,24.75,29.61,24.75,29.61,134784,11.2448425754059,13.4529207538492,11.2448425754059,13.4529207538492,296660.800507435,0.0,1.0
2008-10-16,28.15,28.36,24.5,24.96,144512,12.7895886261687,12.884999411657,11.1312583069674,11.3402533608942,318072.216308542,0.0,1.0
2008-10-17,26.3,27.8,26.26,27.8,147584,11.9490650397242,12.6305706503549,11.9308915567741,12.6305706503549,324833.716035208,0.0,1.0
2008-10-20,27.49,27.6,26.33,27.03,79424,12.4897261574912,12.5397032356041,11.9626951519368,12.2807311035645,174812.940849823,0.0,1.0
2008-10-21,26.7,27.5,26.7,27.42,126080,12.1307998692257,12.4942695282288,12.1307998692257,12.4579225623285,277503.217948552,0.0,1.0
2008-10-22,25.2,26.99,24.72,26.61,75712,11.4492942585951,12.2625576206143,11.2312124631933,12.0899095325879,166642.795346769,0.0,1.0
2008-10-23,26.05,27.12,24.35,25.67,147712,11.8354807712858,12.3216214402023,11.0631077459044,11.6628326832594,325115.445190484,0.0,1.0
2008-10-24,26.25,27.49,25.23,25.25,144512,11.9263481860365,12.4897261574912,11.4629243708077,11.4720111122828,318072.216308543,0.0,1.0
2008-10-27,24.83,27.18,24.83,26.69,76032,11.2811895413062,12.3488816646275,11.2811895413062,12.1262564984882,167347.118234963,0.0,1.0
2008-10-28,28.9,28.9,24.17,25.48,115328,13.130341431484,13.130341431484,10.9813270726287,11.5765086392461,253837.968905223,0.0,1.0
2008-10-29,28.65,30.22,27.51,28.44,86208,13.0167571630456,13.730066368839,12.4988128989663,12.9213463775573,189744.586079542,0.0,1.0
2008-10-30,29.6,29.62,28.21,29.2,53248,13.4483773831117,13.4574641245868,12.8168488505939,13.2666425536102,117199.32859553,0.0,1.0
2008-10-31,31.45,31.45,28.89,30.75,92160,14.2889009695562,14.2889009695562,13.1257980607465,13.9708650179285,202844.991799955,0.0,1.0
2008-11-03,30.9,32.13,30.81,31.4,44928,14.0390155789916,14.5978501797087,13.9981252423537,14.2661841158685,98886.9335024783,0.0,1.0
2008-11-04,30.0,31.6,29.45,30.75,91392,13.6301122126132,14.3570515306192,13.3802268220486,13.9708650179285,201154.616868289,0.0,1.0
2008-11-05,27.67,29.76,27.5,29.0,70144,12.5715068307669,13.5210713149123,12.4942695282288,13.1757751388594,154387.577092189,0.0,1.0
2008-11-06,26.41,27.63,26.31,27.5,125760,11.9990421178371,12.5533333478167,11.9536084104618,12.4942695282288,276798.895060357,0.0,1.0
2008-11-07,27.62,27.62,26.33,27.08,65600,12.5487899770792,12.5487899770792,11.9626951519368,12.3034479572522,144386.19207983,0.0,1.0
2008-11-10,25.5,27.42,25.23,26.71,221952,11.5855953807212,12.4579225623285,11.4629243708077,12.1353432399633,488518.355251561,0.0,1.0
2008-11-11,26.24,27.3,25.12,25.22,77632,11.921804815299,12.403402113478,11.4129472926948,11.4583810000702,170868.732675935,0.0,1.0
2008-11-12,24.56,26.04,24.52,25.75,61184,11.203952238768,11.8791089697687,11.1857047595518,11.746814745451,134120.443212924,0.1,1.0
2008-11-13,28.37,28.5,23.1,24.69,195008,12.9420246341144,13.0013289415671,10.5379192473755,11.2632565462208,427473.839403534,0.0,1.0
2008-11-14,24.77,28.24,24.77,27.25,64128,11.2997515046533,12.8827203266616,11.2997515046533,12.4310952160598,140573.937342416,0.0,1.0
2008-11-17,24.43,26.2,24.0,24.79,93312,11.1446479313153,11.9520988866337,10.9484875297408,11.3088752442614,204547.705234773,0.0,1.0
2008-11-18,24.1,25.21,23.02,24.57,76160,10.9941062277813,11.5004737760319,10.501424288943,11.2085141085721,166949.08726295,0.0,1.0
2008-11-19,21.53,24.36,21.53,24.1,60160,9.82170568813827,11.1127148426869,9.82170568813827,10.9941062277813,131875.749602666,0.0,1.0
2008-11-20,19.9,21.77,19.51,21.34,86080,9.07812091007671,9.93119056343568,8.90020798771842,9.73503016186116,188694.556612325,0.0,1.0
2008-11-21,21.94,21.94,18.25,18.31,186880,10.0087423501047,10.0087423501047,8.32541239240703,8.35278361123138,409656.583872109,0.0,1.0
2008-11-24,24.7,24.7,22.05,22.88,121024,11.2678184160249,11.2678184160249,10.0589229179493,10.4375581116862,265294.726062383,0.0,1.0
2008-11-25,25.62,25.62,22.75,25.1,168192,11.6875104379983,11.6875104379983,10.3782538042334,11.4502932081872,368690.925484898,0.0,1.0
2008-11-26,27.1,27.75,24.8,25.0,108544,12.3626671689989,12.6591887062627,11.3134371140654,11.4046745101466,237937.522687364,0.0,1.0
2008-11-28,27.6,27.6,26.0,26.0,22848,12.5907606592019,12.5907606592019,11.8608614905525,11.8608614905525,50084.7261788846,0.0,1.0
2008-12-01,21.93,27.1,21.66,27.1,133568,10.0041804803006,12.3626671689989,9.88100999559103,12.3626671689989,292792.222788047,0.0,1.0
2008-12-02,23.26,23.73,22.15,22.5,104192,10.6109091642404,10.8253170450312,10.1045416159899,10.264207059132,228397.574843766,0.0,1.0
2008-12-03,23.66,24.62,22.0001,22.03,96640,10.7933839564028,11.2313234575924,10.0361591876271,10.0497991783412,211842.959468111,0.0,1.0
2008-12-04,22.45,24.12,21.84,23.25,78528,10.2413977101117,11.0032299673895,9.96312365206409,10.6063472944364,172139.941236671,0.0,1.0
2008-12-05,25.0,25.02,21.38,22.11,99008,11.4046745101466,11.4137982497547,9.75327764107739,10.0862941367737,217033.813441834,0.0,1.0
2008-12-08,27.85,28.17,24.91,24.91,108480,12.7048074043033,12.8507872380332,11.3636176819101,11.3636176819101,237797.229336722,0.0,1.0
2008-12-09,26.95,29.04,26.63,27.06,68352,12.2942391219381,13.2476699109863,12.1482592882082,12.3444196897827,149833.29848473,0.0,1.0
2008-12-10,28.29,28.77,27.06,27.06,41024,12.9055296756819,13.1244994262767,12.3444196897827,12.3444196897827,89928.0377609668,0.0,1.0
2008-12-11,27.45,29.0,27.1,27.1,87808,12.522332612141,13.2294224317701,12.3626671689989,12.3626671689989,192482.477079635,0.0,1.0
2008-12-12,29.32,29.94,26.25,26.9,100480,13.3754022655,13.6582381933516,11.974908235654,12.2714297729178,220260.560506579,0.0,1.0
2008-12-15,27.07,29.5,26.77,28.09,106240,12.3489815595868,13.457515921973,12.212125465465,12.8142922796007,232886.962064281,0.0,1.0
2008-12-16,28.35,28.88,27.23,27.44,182208,12.9329008945063,13.1746799941214,12.4219714764517,12.5177707423369,399415.169275307,0.0,1.0
2008-12-17,28.46,29.0,27.3,28.1,107264,12.9830814623509,13.2294224317701,12.4539045650801,12.8188541494048,235131.65567454,0.0,1.0
2008-12-18,28.54,29.4,27.75,28.51,73152,13.0195764207834,13.4118972239324,12.6591887062627,13.0058908113712,160355.299782816,0.0,1.0
2008-12-19,28.3,29.75,28.18,29.0,161152,12.910091545486,13.5715626670745,12.8553491078373,13.2294224317701,353258.656914374,0.0,1.0
2008-12-22,27.47,28.86,26.13,28.5,73344,12.5314563517491,13.1655562545133,11.9201657980052,13.0013289415671,160776.179834739,0.0,1.0
2008-12-23,26.76,27.94,26.1,27.72,86592,12.2075635956609,12.7458642325399,11.9064801885931,12.6455030968506,189816.903417455,0.0,1.0
2008-12-24,26.85,27.4,26.25,26.71,24128,12.2486204238975,12.4995232631207,11.974908235654,12.1847542466406,52890.5931917073,0.0,1.0
2008-12-26,26.8,27.69,26.8,27.0,42112,12.2258110748772,12.6318174874384,12.2258110748772,12.3170484709583,92313.0247218658,0.0,1.0
2008-12-29,28.7,29.5,26.78,26.78,120768,13.0925663376483,13.457515921973,12.2166873352691,12.2166873352691,264733.55265982,0.0,1.0
2008-12-30,29.63,30.53,28.61,28.99,403264,13.5168202294258,13.9273885117911,13.0515095094118,13.224860561966,883988.402389782,0.0,1.0
2008-12-31,31.12,31.63,29.32,31.02,63552,14.1965388302305,14.4291941902375,13.3754022655,14.1509201321899,139311.297186646,0.0,1.0
2009-01-02,30.89,31.45,30.01,30.28,63680,14.0916158247372,14.3470805337644,13.69017128198,13.8133417666896,139591.883887928,0.0,1.0
2009-01-05,30.4,31.2,29.91,30.95,47360,13.8680842043383,14.233033788663,13.6445525839394,14.1189870435615,103817.079474439,0.0,1.0
2009-01-06,32.6,32.6,30.43,30.62,174464,14.8716955612312,14.8716955612312,13.8817698137505,13.9684453400276,382439.67384773,0.0,1.0
2009-01-07,30.9,32.4,29.96,31.23,216064,14.0961776945412,14.78045816515,13.6673619329597,14.2467193980752,473630.351764468,0.0,1.0
2009-01-08,30.74,31.18,30.2,30.25,110080,14.0231877776763,14.2239100490549,13.7768468082571,13.7996561572774,241304.56310275,0.0,1.0
2009-01-09,28.7,30.65,28.6,30.65,86784,13.0925663376483,13.9821309494398,13.0469476396077,13.9821309494398,190237.783469378,0.0,1.0
2009-01-12,28.65,29.25,28.15,28.73,106432,13.069756988628,13.3434691768715,12.8416634984251,13.1062519470605,233307.842116206,0.0,1.0
2009-01-13,28.45,29.2,28.02,28.53,93312,12.9785195925469,13.3206598278513,12.7823591909723,13.0150145509793,204547.705234772,0.0,1.0
2009-01-14,26.66,28.9,26.5,27.99,96832,12.1619448976204,13.1838037337295,12.0889549807554,12.7686735815602,212263.839520035,0.0,1.0
2009-01-15,27.88,28.27,25.25,26.65,107392,12.7184930137155,12.8964059360738,11.5187212552481,12.1573830278163,235412.242375823,0.0,1.0
2009-01-16,28.2,28.5,26.5,28.5,49408,12.8644728474454,13.0013289415671,12.0889549807554,13.0013289415671,108306.466694955,0.0,1.0
2009-01-20,25.61,28.06,25.6,28.06,70464,11.6829485681942,12.8006066701886,11.6783866983901,12.8006066701886,154462.979055888,0.0,1.0
2009-01-21,28.7,28.7,25.52,26.02,84032,13.0925663376483,13.0925663376483,11.6418917399577,11.8699852301606,184205.169391809,0.0,1.0
2009-01-22,27.11,28.3,26.6,27.32,36352,12.367229038803,12.910091545486,12.134573678796,12.4630283046882,79686.6231641639,0.0,1.0
2009-01-23,26.93,26.97,26.13,26.5,70208,12.2851153823299,12.3033628615462,11.9201657980052,12.0889549807554,153901.805653324,0.0,1.0
2009-01-26,27.15,28.17,26.55,27.52,56768,12.3854765180192,12.8507872380332,12.1117643297757,12.5542657007694,124440.202018686,0.0,1.0
2009-01-27,27.21,28.12,27.05,27.19,52608,12.4128477368436,12.8279778890129,12.3398578199786,12.4037239972355,115321.134227012,0.0,1.0
2009-01-28,28.05,28.66,27.6809,27.75,88000,12.7960448003845,13.0743188584321,12.6276661859167,12.6591887062627,192903.357131559,0.0,1.0
2009-01-29,26.4,28.04,26.13,27.65,52224,12.0433362827148,12.7914829305804,11.9201657980052,12.6135700082222,114479.374123165,0.0,1.0
2009-01-30,25.6,27.08,25.18,26.6,52992,11.6783866983901,12.3535434293908,11.4867881666197,12.134573678796,116162.894330859,0.0,1.0
2009-02-02,25.4,26.18,24.53,25.0,66752,11.587149302309,11.9429751470255,11.1902666293559,11.4046745101466,146325.964718702,0.0,1.0
2009-02-03,27.06,27.37,25.47,25.6,79168,12.3444196897827,12.4858376537085,11.6190823909374,11.6783866983901,173542.874743082,0.0,1.0
2009-02-04,27.05,28.36,27.01,27.06,100480,12.3398578199786,12.9374627643103,12.3216103407624,12.3444196897827,220260.560506581,0.0,1.0
2009-02-05,27.53,27.87,26.5,26.5,98880,12.5588275705735,12.7139311439115,12.0889549807554,12.0889549807554,216753.226740551,0.0,1.0
2009-02-06,28.6,28.76,27.13,27.13,76608,13.0469476396077,13.1199375564727,12.3763527784111,12.3763527784111,167931.140717438,0.0,1.0
2009-02-09,26.73,28.53,26.51,28.06,168960,12.1938779862488,13.0150145509793,12.0935168505595,12.8006066701886,370374.445692592,0.0,1.0
2009-02-10,26.35,27.32,26.35,26.57,158080,12.0205269336945,12.4630283046882,12.0205269336945,12.1208880693838,346524.576083601,0.0,1.0
2009-02-11,27.07,27.36,26.4,26.89,90112,12.3946002576273,12.5273831935236,12.0878258884877,12.3121832629331,196806.011432188,0.1,1.0
2009-02-12,23.49,26.69,23.05,26.41,261440,10.7554178075976,12.220608824384,10.5539540427894,12.0924046104152,570989.031747503,0.0,1.0
2009-02-13,21.99,23.42,20.54,23.42,324608,10.068609518479,10.7233667541054,9.40469483899762,10.7233667541054,708948.92754549,0.0,1.0
2009-02-17,19.9,21.26,19.3,21.0,252544,9.11165663564035,9.73436281777456,8.8369333199929,9.61531604766067,551560.029198445,0.0,1.0
2009-02-18,19.2,20.22,19.0,20.22,104384,8.79114610071833,9.25817573731899,8.69957166216918,9.25817573731899,227976.281708734,0.0,1.0
2009-02-19,19.33,19.82,19.25,19.4,84608,8.85066948577527,9.07502686022069,8.81403971035561,8.88272053926747,184785.189711187,0.0,1.0
2009-02-20,19.02,19.45,18.4,19.45,118400,8.70872910602409,8.90561414890476,8.42484834652173,8.90561414890476,258587.443998258,0.0,1.0
2009-02-23,18.0,19.3,17.85,19.3,104384,8.24169946942343,8.8369333199929,8.17301864051157,8.8369333199929,227976.281708734,0.0,1.0
2009-02-24,19.95,19.95,17.34,18.01,148032,9.13455024527764,9.13455024527764,7.93950382221124,8.24627819135089,323304.1934962,0.0,1.0
2009-02-25,18.1,19.69,18.08,19.69,167808,8.287486688698,9.01550347516374,8.27832924484309,9.01550347516374,366495.285493747,0.0,1.0
2009-02-26,18.02,18.5,18.02,18.37,104192,8.25085691327834,8.4706355657963,8.25085691327834,8.41111218073936,227556.950718467,0.0,1.0
2009-02-27,17.69,18.34,17.69,17.8,57984,8.09975908967225,8.39737601495698,8.09975908967225,8.15012503087428,126637.959060768,0.0,1.0
2009-03-02,16.56,17.5,16.37,17.5,101760,7.58236351186956,8.01276337305056,7.49536779524786,8.01276337305056,222245.424841746,0.0,1.0
2009-03-03,16.08,16.94,15.73,16.5,119744,7.3625848593516,7.75635494511294,7.20232959189059,7.55489118030481,261522.76093013,0.0,1.0
2009-03-04,16.06,16.65,15.86,16.42,74624,7.35342741549668,7.62357200921667,7.26185297694753,7.51826140488515,162979.97821728,0.0,1.0
2009-03-05,15.37,16.84,15.07,16.84,104448,7.03749560250212,7.71056772583836,6.90013394467839,7.71056772583836,228116.05870549,0.0,1.0
2009-03-06,15.43,15.91,14.7,15.65,88064,7.06496793406686,7.28474658658482,6.73072123336247,7.16569981647093,192333.147536001,0.0,1.0
2009-03-09,14.65,15.52,14.5,15.01,116992,6.70782762372518,7.10617643141398,6.63914679481332,6.87266161311365,255512.35006963,0.0,1.0
2009-03-10,16.5,16.5,14.9,15.0,99200,7.55489118030481,7.55489118030481,6.82229567191162,6.86808289118619,216654.344971513,0.0,1.0
2009-03-11,16.12,17.0722,15.94,16.7,49024,7.38089974706143,7.81688564899393,7.29848275236719,7.64646561885396,107069.179514954,0.0,1.0
2009-03-12,18.1,18.3,16.3,16.31,168960,8.287486688698,8.37906112724716,7.46331674175566,7.46789546368312,369011.271435352,0.0,1.0
2009-03-13,17.98,18.45,17.5,18.37,80832,8.23254202556851,8.44774195615902,8.01276337305056,8.41111218073936,176538.346902594,0.0,1.0
2009-03-16,17.57,18.88,17.42,18.16,96832,8.04481442654276,8.64462699903969,7.9761335976309,8.31495902026275,211482.596091548,0.0,1.0
2009-03-17,19.73,19.75,17.0,17.5,113152,9.03381836287357,9.04297580672849,7.78382727667768,8.01276337305056,247125.730264281,0.0,1.0
2009-03-18,20.55,20.99,19.68,19.75,88448,9.40927356092508,9.61073732573321,9.01092475323628,9.04297580672849,193171.809516536,0.0,1.0
2009-03-19,19.95,20.86,19.75,20.7,47744,9.13455024527764,9.55121394067626,9.04297580672849,9.47795438983694,104273.639579838,0.0,1.0
2009-03-20,18.26,20.0,18.22,19.67,112640,8.36074623953733,9.15744385491492,8.34243135182749,9.00634603130883,246007.514290234,0.0,1.0
2009-03-23,20.4,20.4,18.4723,18.59,80448,9.34059273201322,9.34059273201322,8.45795250605725,8.51184406314342,175699.684922059,0.0,1.0
2009-03-24,19.51,20.48,19.44,19.95,66944,8.93308648046951,9.37722250743288,8.90103542697731,9.13455024527764,146206.738606582,0.0,1.0
2009-03-25,20.3,21.09,19.52,19.65,104448,9.29480551273865,9.65652454500779,8.93766520239696,8.99718858745391,228116.05870549,0.0,1.0
2009-03-26,21.86,21.86,20.5,20.63,85568,10.009086133422,10.009086133422,9.3863799512878,9.44590333634474,186881.844662525,0.0,1.0
2009-03-27,22.75,24.35,21.5,21.5,295360,10.4165923849657,11.1491878933589,9.84425214403354,9.84425214403354,645070.840028087,0.0,1.0
2009-03-30,19.57,22.43,19.17,22.02,352064,8.96055881203425,10.2700732832871,8.77740993493595,10.0823456842613,768913.259153738,0.0,1.0
2009-03-31,19.8,20.5,18.75,19.95,184832,9.06586941636577,9.3863799512878,8.58510361398274,9.13455024527764,403675.966630794,0.0,1.0
2009-04-01,19.62,19.89,18.72,19.42,82944,8.98345242167154,9.10707791371289,8.57136744820037,8.89187798312239,181150.987795536,0.0,1.0
2009-04-02,21.66,22.37,20.0,20.0,161600,9.91751169487286,10.2426009517223,9.15744385491492,9.15744385491492,352936.916808433,0.0,1.0
2009-04-03,21.74,21.8,20.95,21.65,50048,9.95414147029252,9.98161380185727,9.59242243802338,9.9129329729454,109305.611463047,0.0,1.0
2009-04-06,21.6,21.6,20.4,21.44,73408,9.89003936330812,9.89003936330812,9.34059273201322,9.8167798124688,160324.21527892,0.0,1.0
2009-04-07,19.78,21.03,19.72,20.72,59712,9.05671197251086,9.62905221344304,9.02923964094611,9.48711183369186,130411.937973175,0.0,1.0
2009-04-08,19.75,20.36,19.35,19.88,77824,9.04297580672849,9.32227784430339,8.85982692963019,9.10249919178543,169968.828055071,0.0,1.0
2009-04-09,20.55,20.81,20.0,20.3,191232,9.40927356092508,9.52832033103898,9.15744385491492,9.29480551273865,417653.666306375,0.0,1.0
2009-04-13,21.01,21.05,19.53,20.27,92544,9.61989476958813,9.63820965729796,8.94224392432442,9.28106934695627,202117.537308908,0.0,1.0
2009-04-14,19.96,20.77,19.85,20.54,57600,9.13912896720509,9.51000544332915,9.08876302600306,9.40469483899762,125799.297080233,0.0,1.0
2009-04-15,20.42,20.63,19.8,19.83,34944,9.34975017586814,9.44590333634474,9.06586941636577,9.07960558214815,76318.2402286749,0.0,1.0
2009-04-16,21.06,21.35,19.98,20.74,49728,9.64278837922541,9.77557131512168,9.14828641106001,9.49626927754677,108606.726479268,0.0,1.0
2009-04-17,21.82,21.9892,20.85,21.35,76544,9.99077124571218,10.0682432207248,9.54663521874881,9.77557131512168,167173.288119955,0.0,1.0
2009-04-20,19.77,21.49,19.77,21.49,71680,9.0521332505834,9.83967342210608,9.0521332505834,9.83967342210608,156550.236366513,0.0,1.0
2009-04-21,21.0,21.48,19.61,19.61,73792,9.61531604766067,9.83509470017863,8.97887369974408,8.97887369974408,161162.877259455,0.0,1.0
2009-04-22,21.55,22.66,20.6,20.62,97344,9.86714575367083,10.3753838876186,9.43216717056237,9.44132461441728,212600.812065594,0.0,1.0
2009-04-23,21.2,21.69,19.88,21.64,121792,9.70689048620982,9.93124786065523,9.10249919178543,9.90835425101795,265995.624826316,0.0,1.0
2009-04-24,20.8,21.55,20.69,21.55,108160,9.52374160911152,9.86714575367083,9.47337566790949,9.86714575367083,236223.124517327,0.0,1.0
2009-04-27,20.5,20.9,19.87,20.3,89792,9.3863799512878,9.56952882838609,9.09792046985798,9.29480551273865,196107.126448408,0.0,1.0
2009-04-28,20.23,20.92,20.12,20.16,81664,9.26275445924644,9.57868627224101,9.21238851804441,9.23070340575424,178355.44786042,0.0,1.0
2009-04-29,21.61,21.61,20.19,20.53,84480,9.89461808523557,9.89461808523557,9.24443957153662,9.40011611707017,184505.635717676,0.0,1.0
2009-04-30,21.3,22.58,21.3,21.9,69440,9.75267770548439,10.3387541121989,9.75267770548439,10.0274010211318,151658.041480059,0.0,1.0
2009-05-01,20.63,21.3,20.43,21.29,70400,9.44590333634474,9.75267770548439,9.35432889779559,9.74809898355693,153754.696431396,0.0,1.0
2009-05-04,21.27,21.5756,20.708,20.95,67648,9.73894153970202,9.87886728180512,9.48161736737891,9.59242243802338,147744.285570896,0.0,1.0
2009-05-05,20.7,21.5,20.42,21.09,63552,9.47795438983694,9.84425214403354,9.34975017586814,9.65652454500779,138798.557778524,0.0,1.0
2009-05-06,21.52,21.79,20.75,21.05,78848,9.85340958788846,9.97703507992981,9.50084799947423,9.63820965729796,172205.260003164,0.0,1.0
2009-05-07,21.41,21.99,21.25,21.99,59200,9.80304364668642,10.068609518479,9.7297840958471,10.068609518479,129293.721999129,0.0,1.0
2009-05-08,22.8,22.93,21.31,21.69,78144,10.439485994603,10.49900937966,9.75725642741185,9.93124786065523,170667.71303885,0.0,1.0
2009-05-11,22.07,22.36,21.53,21.99,58880,10.1052392938986,10.2380222297949,9.85798830981591,10.068609518479,128594.83701535,0.0,1.0
2009-05-12,22.05,22.24,21.55,22.05,68992,10.0960818500437,10.1830775666654,9.86714575367083,10.0960818500437,150679.602502768,0.0,1.0
2009-05-13,21.12,21.9,20.91,21.65,80192,9.71604793006473,10.0748792456637,9.61943949894193,9.95986920861276,174315.220776059,0.1,1.0
2009-05-14,21.18,21.63,20.67,21.25,60544,9.74365033895696,9.95066840564868,9.50902986337301,9.77585314933123,131605.904911533,0.0,1.0
2009-05-15,20.78,21.52,20.63,21.22,61440,9.55963427967543,9.90006398934626,9.49062825744486,9.76205194488512,133553.56100959,0.0,1.0
2009-05-18,22.47,22.51,20.91,20.91,80384,10.3371021301399,10.355503736068,9.61943949894193,9.61943949894193,174732.575654213,0.0,1.0
2009-05-19,22.5,22.615,21.89,22.6,49344,10.350903334586,10.4038079516294,10.0702788441817,10.3969073494064,107260.203685827,0.0,1.0
2009-05-20,22.19,23.72,22.17,22.66,57344,10.2082908886428,10.9121523153947,10.1990900856787,10.4245097582986,124649.990275618,0.0,1.0
2009-05-21,21.13,22.08,21.03,21.96,52608,9.72064833154677,10.1576864723404,9.67464431672639,10.1024816545559,114355.236614461,0.0,1.0
2009-05-22,20.57,21.6,20.5,21.2,64832,9.46302584855263,9.93686720120257,9.43082303817836,9.75285114192104,140926.830523661,0.0,1.0
2009-05-26,21.65,21.65,20.11,20.5,75648,9.95986920861276,9.95986920861276,9.25140738037887,9.43082303817836,164437.821993058,0.0,1.0
2009-05-27,20.7,21.88,20.65,21.5,51648,9.52283106781913,10.0656784426996,9.49982906040894,9.89086318638219,112268.462223686,0.0,1.0
2009-05-28,20.69,21.02,20.12,20.82,25664,9.51823066633709,9.67004391524435,9.25600778186091,9.57803588560359,55786.4353800475,0.0,1.0
2009-05-29,21.0,21.0,20.48,20.67,53184,9.66084311228028,9.66084311228028,9.42162223521429,9.50902986337301,115607.301248926,0.0,1.0
2009-06-01,22.39,22.71,21.28,21.66,82560,10.3002989182836,10.4475117657088,9.78965435377735,9.9644696100948,179462.597606636,0.0,1.0
2009-06-02,22.29,22.97,22.26,22.31,61312,10.2542949034632,10.5671222042418,10.2404936990171,10.2634957064273,133275.324424153,0.0,1.0
2009-06-03,22.12,22.22,21.5,21.98,43392,10.1760880782686,10.2220920930889,9.89086318638219,10.11168245752,94322.2024630225,0.0,1.0
2009-06-04,22.84,22.97,22.0,22.2,42752,10.5073169849753,10.5671222042418,10.1208832604841,10.2128912901249,92931.0195358397,0.0,1.0
2009-06-05,22.97,23.52,22.92,23.0,53632,10.5671222042418,10.8201442857539,10.5441201968316,10.5809234086879,116581.129297955,0.0,1.0
2009-06-08,22.5,23.05,22.16,22.97,51264,10.350903334586,10.6039254160981,10.1944896841967,10.5671222042418,111433.752467377,0.0,1.0
2009-06-09,22.4,23.1,22.33,22.6,43008,10.3048993197656,10.6269274235083,10.2726965093914,10.3969073494064,93487.4927067132,0.0,1.0
2009-06-10,22.28,22.72,22.03,22.55,68032,10.2496945019812,10.4521121671908,10.1346844649302,10.3739053419962,147882.745159577,0.0,1.0
2009-06-11,21.79,22.42,21.75,22.42,52608,10.0242748293613,10.3141001227297,10.0058732234331,10.3141001227297,114355.236614461,0.0,1.0
2009-06-12,21.7,21.78,21.26,21.7,28608,9.98287121602295,10.0196744278793,9.78045355081327,9.98287121602295,62185.8768450903,0.0,1.0
2009-06-15,20.76,21.67,20.39,21.53,48640,9.55043347671136,9.96907001157684,9.38021862187594,9.9046643908283,105729.902465925,0.0,1.0
2009-06-16,20.17,21.13,20.12,21.09,33792,9.2790097892711,9.72064833154677,9.25600778186091,9.70224672561862,73454.4585552745,0.0,1.0
2009-06-17,20.67,20.82,20.19,20.43,30080,9.50902986337301,9.57803588560359,9.28821059223518,9.3986202278041,65385.5975776117,0.0,1.0
2009-06-18,21.02,21.5,20.5,20.57,44992,9.67004391524435,9.89086318638219,9.43082303817836,9.46302584855263,97800.1597809809,0.0,1.0
2009-06-19,21.5,21.5,20.66,21.3,90048,9.89086318638219,9.89086318638219,9.50442946189098,9.79885515674142,195739.43785468,0.0,1.0
2009-06-22,19.65,21.19,19.61,20.9,71744,9.03978891220511,9.748250740439,9.02138730627696,9.61483909745989,155951.60613724,0.0,1.0
2009-06-23,18.91,19.9071,18.9,19.6,119744,8.69935920253429,9.15806523430832,8.69475880105225,9.01678690479492,260290.325675982,0.0,1.0
2009-06-24,19.5,20.15,19.15,19.15,71744,8.97078288997454,9.26980898630702,8.8097688381032,8.8097688381032,155951.60613724,0.0,1.0
2009-06-25,20.1,20.2,19.06,19.2,38144,9.24680697889684,9.29281099371722,8.76836522476486,8.83277084551339,82914.5024601203,0.0,1.0
2009-06-26,23.15,23.96,20.0,20.21,491584,10.6499294309185,11.0225619509636,9.20080296407645,9.29741139519925,1068567.60636944,0.0,1.0
2009-06-29,20.36,23.5,20.36,22.8,547200,9.36641741742983,10.8109434827898,9.36641741742983,10.4889153790472,1189461.40274166,0.0,1.0
2009-06-30,20.17,20.7,19.8,20.36,143360,9.2790097892711,9.52283106781913,9.10879493443569,9.36641741742983,311624.975689043,0.0,1.0
2009-07-01,20.75,20.89,20.06,20.49,94848,9.54583307522932,9.61023869597785,9.22840537296868,9.42622263669633,206173.309808554,0.0,1.0
2009-07-02,20.02,20.59,19.9,20.5,60032,9.21000376704053,9.47222665151671,9.15479894925607,9.43082303817836,130492.958569787,0.0,1.0
2009-07-06,19.52,20.07,19.29,19.92,83712,8.97998369293862,9.23300577445072,8.87417445885174,9.16399975222015,181966.726875566,0.0,1.0
2009-07-07,19.54,20.03,19.32,19.73,64640,8.98918449590269,9.21460416852257,8.88797566329785,9.07659212406142,140509.475645506,0.0,1.0
2009-07-08,19.17,19.82,18.75,19.82,56384,8.81896964106728,9.11799573739976,8.62575277882167,9.11799573739976,122563.215884842,0.0,1.0
2009-07-09,18.79,19.39,18.75,19.39,48000,8.64415438474983,8.92017847367212,8.62575277882167,8.92017847367212,104338.719538742,0.0,1.0
2009-07-10,18.8,19.03,18.44,18.7,43008,8.64875478623187,8.75456402031874,8.48314033287849,8.60275077141148,93487.4927067129,0.0,1.0
2009-07-13,20.28,20.28,18.85,18.85,74624,9.32961420557352,9.32961420557352,8.67175679364206,8.67175679364206,162211.929309564,0.0,1.0
2009-07-14,19.67,20.37,19.39,20.37,97600,9.04898971516919,9.37101781891187,8.92017847367212,9.37101781891187,212155.396395442,0.0,1.0
2009-07-15,20.48,20.68,20.1,20.1,88960,9.42162223521429,9.51363026485505,9.24680697889684,9.24680697889684,193374.426878469,0.0,1.0
2009-07-16,20.55,20.65,20.28,20.28,59840,9.45382504558856,9.49982906040894,9.32961420557352,9.32961420557352,130075.603691632,0.0,1.0
2009-07-17,20.49,20.74,20.06,20.68,54848,9.42622263669633,9.54123267374728,9.22840537296868,9.51363026485505,119224.376859603,0.0,1.0
2009-07-20,20.85,21.0,20.5,20.57,44160,9.5918370900497,9.66084311228028,9.43082303817836,9.46302584855263,95991.6219756428,0.0,1.0
2009-07-21,20.9,20.98,20.51,20.94,38912,9.61483909745989,9.6516423093162,9.4354234396604,9.63324070338805,84583.9219727403,0.0,1.0
2009-07-22,21.09,21.45,20.72,20.9,57728,9.70224672561862,9.86786117897199,9.5320318707832,9.61483909745989,125484.700031927,0.0,1.0
2009-07-23,21.24,22.2,20.86,20.98,270080,9.77125274784919,10.2128912901249,9.59643749153174,9.6516423093162,587079.195271322,0.0,1.0
2009-07-24,21.6,21.6,20.96,21.0,83008,9.93686720120257,9.93686720120257,9.64244150635212,9.66084311228028,180436.425655665,0.0,1.0
2009-07-27,22.12,22.13,21.1,21.64,97728,10.1760880782686,10.1806884797506,9.70684712710066,9.95526880713072,212433.632980878,0.0,1.0
2009-07-28,21.64,22.2,21.43,21.88,81280,9.95526880713072,10.2128912901249,9.85866037600792,10.0656784426996,176680.23175227,0.0,1.0
2009-07-29,21.81,22.0,21.29,21.52,75648,10.0334756323254,10.1208832604841,9.79425475525938,9.90006398934626,164437.821993057,0.0,1.0
2009-07-30,22.17,23.23,21.94,22.2,98432,10.1990900856787,10.6867326427748,10.0932808515919,10.2128912901249,213963.934200781,0.0,1.0
2009-07-31,22.33,22.8,22.0,22.0,46528,10.2726965093914,10.4889153790472,10.1208832604841,10.1208832604841,101138.99880622,0.0,1.0
2009-08-03,22.99,23.13,22.15,22.6,53440,10.5763230072059,10.6407286279544,10.1898892827147,10.3969073494064,116163.774419799,0.0,1.0
2009-08-04,22.91,23.1,22.51,22.65,57792,10.5395197953496,10.6269274235083,10.355503736068,10.4199093568166,125623.818324645,0.0,1.0
2009-08-05,22.54,22.99,22.28,22.87,35840,10.3693049405142,10.5763230072059,10.2496945019812,10.5211181894214,77906.2439222605,0.0,1.0
2009-08-06,22.84,23.03,22.6,22.73,40832,10.5073169849753,10.594724613134,10.3969073494064,10.4567125686729,88757.47075429,0.0,1.0
2009-08-07,23.62,24.1,23.22,23.3,43712,10.8661483005743,11.0869675717121,10.6821322412928,10.7189354531491,95017.7939266144,0.0,1.0
2009-08-10,23.92,24.18,23.25,23.3,36032,11.0041603450354,11.1237707835684,10.6959334457389,10.7189354531491,78323.598800416,0.0,1.0
2009-08-11,23.0,23.72,23.0,23.72,23040,10.5809234086879,10.9121523153947,10.5809234086879,10.9121523153947,50082.5853785963,0.0,1.0
2009-08-12,23.64,23.99,23.0,23.0,46784,10.9213531183588,11.0830482787405,10.6256819679463,10.6256819679463,101267.100149052,0.1,1.0
2009-08-13,23.78,24.86,23.362,24.86,25984,10.9860311825115,11.4849762488324,10.7929209623984,11.4849762488324,56244.1076067238,0.0,1.0
2009-08-14,22.95,23.85,22.62,23.76,43264,10.6025826593204,11.0183702145878,10.450127222389,10.9767914590611,93647.8244880425,0.0,1.0
2009-08-17,22.24,22.71,21.79,22.38,43008,10.2745724768316,10.4917059779157,10.0666786991978,10.3392505409843,93093.6953490602,0.0,1.0
2009-08-18,22.18,22.9688,22.1,22.45,44352,10.2468533064804,10.6112679993637,10.2098944126789,10.3715895730607,96002.8733287187,0.0,1.0
2009-08-19,23.22,23.22,21.9,21.9,47744,10.7273189259006,10.7273189259006,10.117497178175,10.117497178175,103345.084420237,0.0,1.0
2009-08-20,23.63,23.97,23.06,23.22,44928,10.9167332566336,11.0738085552902,10.6534011382975,10.7273189259006,97249.6638914287,0.0,1.0
2009-08-21,24.45,24.47,23.8201,23.99,60608,11.2955619180995,11.3048016415499,11.0045568280295,11.0830482787405,131190.073654107,0.0,1.0
2009-08-24,23.99,24.78,23.9,24.51,35328,11.0830482787405,11.4480173550309,11.0414695232138,11.3232810884506,76469.8211795856,0.0,1.0
2009-08-25,24.5,24.62,24.04,24.22,25408,11.3186612267254,11.3740995674278,11.1061475873665,11.18930509842,54997.3170440135,0.0,1.0
2009-08-26,24.36,24.5,24.12,24.4,25024,11.2539831625727,11.3186612267254,11.1431064811681,11.2724626094735,54166.1233355397,0.0,1.0
2009-08-27,24.72,24.76,23.59,24.46,27584,11.4202981846797,11.4387776315805,10.8982538097328,11.3001817798247,59707.4147253647,0.0,1.0
2009-08-28,24.44,24.8799,24.05,24.87,19200,11.2909420563743,11.4941697736656,11.1107674490917,11.4895961105576,41559.6854236876,0.0,1.0
2009-08-31,23.55,24.03,23.31,24.03,38400,10.879774362832,11.1015277256413,10.7688976814273,11.1015277256413,83119.3708473754,0.0,1.0
2009-09-01,23.05,24.26,22.75,23.38,52608,10.6487812765723,11.2077845453208,10.5101854248165,10.8012367135037,113873.538060904,0.0,1.0
2009-09-02,22.68,23.11,22.68,22.98,31360,10.4778463927401,10.6765004469235,10.4778463927401,10.6164422444959,67880.8195253567,0.0,1.0
2009-09-03,23.1,23.13,22.52,22.72,15744,10.6718805851983,10.6857401703739,10.403928605137,10.4963258396409,34078.9420474238,0.0,1.0
2009-09-04,23.58,23.58,22.77,23.0,23168,10.8936339480076,10.8936339480076,10.5194251482669,10.6256819679463,50148.6870779164,0.0,1.0
2009-09-08,23.74,23.91,23.32,23.77,23552,10.9675517356107,11.046089384939,10.7735175431525,10.9814113207863,50979.8807863902,0.0,1.0
2009-09-09,24.3,24.51,23.79,23.9,28608,11.2262639922216,11.3232810884506,10.9906510442367,11.0414695232138,61923.9312812944,0.0,1.0
2009-09-10,24.98,25.0,23.62,24.2,32128,11.5404145895348,11.5496543129851,10.9121133949084,11.1800653749696,69543.2069423038,0.0,1.0
2009-09-11,25.21,25.34,24.71,25.1,37952,11.6466714092142,11.7067296116417,11.4156783229545,11.5958529302371,82149.6448541561,0.0,1.0
2009-09-14,25.75,25.9,24.89,24.89,57984,11.8961439423747,11.9654418682526,11.498835834008,11.498835834008,125510.249979537,0.0,1.0
2009-09-15,25.8,26.03,25.42,25.62,46528,11.9192432510007,12.0255000706801,11.7436885054433,11.8360857399472,100712.97101007,0.0,1.0
2009-09-16,25.91,26.08,25.78,25.83,30080,11.9700617299778,12.0485993793061,11.9100035275503,11.9331028361762,65110.173830444,0.0,1.0
2009-09-17,25.73,26.02,25.35,25.92,43648,11.8869042189243,12.0208802089549,11.7113494733669,11.974681591703,94479.0181965167,0.0,1.0
2009-09-18,26.13,26.15,25.42,25.42,119552,12.0716986879321,12.0809384113825,11.7436885054433,11.7436885054433,258778.307904828,0.0,1.0
2009-09-21,25.5,26.1,25.4,25.88,37312,11.7806473992448,12.0578391027565,11.7344487819929,11.9562021448022,80764.3220067,0.0,1.0
2009-09-22,25.74,25.95,25.24,25.75,48384,11.8915240806495,11.9885411768786,11.6605309943898,11.8961439423747,104730.407267693,0.0,1.0
2009-09-23,26.18,26.479,25.69,25.73,46848,12.094797996558,12.2329318621413,11.8684247720235,11.8869042189243,101405.632433798,0.0,1.0
2009-09-24,25.61,26.2,25.24,26.2,44608,11.831465878222,12.1040377200084,11.6605309943898,12.1040377200084,96557.0024677008,0.0,1.0
2009-09-25,25.45,25.71,25.19,25.59,47360,11.7575480906189,11.8776644954739,11.6374316857638,11.8222261547716,102513.890711763,0.0,1.0
2009-09-28,25.73,26.02,25.06,25.55,101824,11.8869042189243,12.0208802089549,11.5773734833363,11.8037467078708,220404.86503029,0.0,1.0
2009-09-29,25.45,26.06,25.26,25.73,147008,11.7575480906189,12.0393596558557,11.6697707178402,11.8869042189243,318208.658060701,0.0,1.0
2009-09-30,24.91,25.47,24.52,25.47,77184,11.5080755574584,11.7667878140693,11.3279009501758,11.7667878140693,167069.935403224,0.0,1.0
2009-10-01,23.33,24.85,23.33,24.85,55360,10.7781374048777,11.4803563871072,10.7781374048777,11.4803563871072,119830.426304966,0.0,1.0
2009-10-02,22.57,23.25,22.37,23.23,40064,10.427027913763,10.7411785110762,10.3346306792591,10.7319387876258,86721.2102507615,0.0,1.0
2009-10-05,23.07,23.17,22.44,22.94,62592,10.6580210000227,10.7042196172746,10.3669697113355,10.5979627975952,135484.574481222,0.0,1.0
2009-10-06,23.79,23.93,23.21,23.21,33600,10.9906510442367,11.0553291083894,10.7226990641754,10.7226990641754,72729.4494914532,0.0,1.0
2009-10-07,23.23,23.94,23.16,23.59,42048,10.7319387876258,11.0599489701146,10.6995997555494,10.8982538097328,91015.7110778759,0.0,1.0
2009-10-08,23.79,23.88,23.38,23.43,24128,10.9906510442367,11.0322297997634,10.8012367135037,10.8243360221297,52226.6713491007,0.0,1.0
2009-10-09,24.23,24.23,23.72,23.72,18112,11.1939249601452,11.1939249601452,10.9583120121603,10.9583120121603,39204.636583012,0.0,1.0
2009-10-12,23.9,24.5,23.72,24.5,18880,11.0414695232138,11.3186612267254,10.9583120121603,11.3186612267254,40867.0239999595,0.0,1.0
2009-10-13,23.58,24.26,22.9,24.26,81408,10.8936339480076,11.2077845453208,10.5794833506944,11.2077845453208,176213.066196435,0.0,1.0
2009-10-14,24.19,24.36,23.7501,23.84,33408,11.1754455132444,11.2539831625727,10.9722177959531,11.0137503528626,72313.8526372167,0.0,1.0
2009-10-15,24.4,24.4899,23.93,24.2,32128,11.2724626094735,11.313995166383,11.0553291083894,11.1800653749696,69543.206942304,0.0,1.0
2009-10-16,23.58,24.2,23.37,24.2,26432,10.8936339480076,11.1800653749696,10.7966168517785,11.1800653749696,57213.8335999433,0.0,1.0
2009-10-19,24.28,24.33,23.6201,23.71,51328,11.2170242687712,11.2401235773971,10.9121595935256,10.9536921504351,111102.892365991,0.0,1.0
2009-10-20,23.72,24.31,23.421,24.31,29184,10.9583120121603,11.2308838539468,10.820178146577,11.2308838539468,63170.7218440053,0.0,1.0
2009-10-21,24.02,24.65,23.71,23.72,53184,11.0969078639161,11.3879591526033,10.9536921504351,10.9583120121603,115120.328623615,0.0,1.0
2009-10-22,24.26,24.86,23.35,24.0,65600,11.2077845453208,11.4849762488324,10.7873771283281,11.0876681404657,141995.591864266,0.0,1.0
2009-10-23,24.42,25.02,24.23,24.49,39040,11.2817023329239,11.5588940364355,11.1939249601452,11.3140413650002,84504.6936948315,0.0,1.0
2009-10-26,25.1,25.6,24.6015,24.76,171328,11.5958529302371,11.8268460164968,11.3655528232362,11.4387776315805,370850.926264039,0.0,1.0
2009-10-27,25.06,25.71,25.0,25.14,57728,11.5773734833363,11.8776644954739,11.5496543129851,11.6143323771379,124956.120840554,0.0,1.0
2009-10-28,24.85,25.35,24.83,25.05,71680,11.4803563871072,11.7113494733669,11.4711166636568,11.5727536216111,155156.158915101,0.0,1.0
2009-10-29,25.03,25.23,24.93,25.23,62912,11.5635138981607,11.6559111326646,11.5173152809088,11.6559111326646,136177.23590495,0.0,1.0
2009-10-30,24.69,25.26,24.23,25.01,87424,11.4064385995041,11.6697707178402,11.1939249601452,11.5542741747103,189235.100962525,0.0,1.0
2009-11-02,24.97,25.36,24.09,24.96,106752,11.5357947278096,11.7159693350921,11.1292468959925,11.5311748660844,231071.850955703,0.0,1.0
2009-11-03,25.12,25.205,24.65,24.69,49024,11.6050926536875,11.6443614783516,11.3879591526033,11.4064385995041,106115.730115149,0.0,1.0
2009-11-04,24.2,25.17,24.2,25.17,53632,11.1800653749696,11.6281919623134,11.1800653749696,11.6281919623134,116090.054616834,0.0,1.0
2009-11-05,25.21,25.315,24.6,24.86,30912,11.6466714092142,11.6951799573288,11.3648598439774,11.4849762488324,66911.0935321372,0.0,1.0
2009-11-06,25.03,25.55,24.85,25.18,24768,11.5635138981607,11.8037467078708,11.4803563871072,11.6328118240386,53611.9941965572,0.0,1.0
2009-11-09,25.73,25.73,24.96,24.96,40768,11.8869042189243,11.8869042189243,11.5311748660844,11.5311748660844,88245.0653829635,0.0,1.0
2009-11-10,25.57,25.92,25.22,25.5,30848,11.8614949794357,12.0238541207264,11.6991358381451,11.8290231511776,66499.4894292427,0.105,1.0
2009-11-11,25.88,26.1,25.65,25.85,30144,12.0052987902932,12.1073531076759,11.8986056403022,11.9913822924683,64981.8662265004,0.0,1.0
2009-11-12,25.5,26.099,25.42,25.89,35328,11.8290231511776,12.1068892244151,11.7919124903112,12.0099376229015,76157.0916285101,0.0,1.0
2009-11-13,26.06,26.06,25.06,25.37,35328,12.0887977772427,12.0887977772427,11.6249145164122,11.7687183272696,76157.09162851,0.0,1.0
2009-11-16,27.1,27.49,26.26,26.26,29440,12.5712363685064,12.7521508402303,12.1815744294088,12.1815744294088,63464.2430237584,0.0,1.0
2009-11-17,27.31,27.41,27.0,27.01,16064,12.6686518532808,12.7150401793639,12.5248480424233,12.5294868750317,34629.4021716595,0.0,1.0
2009-11-18,26.8,27.35,26.79,27.3,20992,12.4320713902572,12.687207183714,12.4274325576489,12.6640130206725,45252.764590854,0.0,1.0
2009-11-19,25.68,26.64,25.5,26.57,29760,11.9125221381271,12.3578500685244,11.8290231511776,12.3253782402662,64154.0717522775,0.0,1.0
2009-11-20,25.63,25.82,25.3,25.52,22784,11.8893279750856,11.9774657946434,11.7362464990115,11.8383008163942,49115.8054705607,0.0,1.0
2009-11-23,26.6,26.65,26.0,26.0,30784,12.3392947380911,12.3624889011327,12.0609647815929,12.0609647815929,66361.523683539,0.0,1.0
2009-11-24,26.83,26.89,26.36,26.65,32192,12.4459878880822,12.473820883732,12.2279627554918,12.3624889011327,69396.7700890226,0.0,1.0
2009-11-25,26.41,27.14,26.35,27.14,19968,12.2511569185334,12.5897916989396,12.2233239228835,12.5897916989396,43045.3126595925,0.0,1.0
2009-11-27,24.87,25.98,24.87,25.9,23744,11.5367766968544,12.0516871163762,11.5367766968544,12.0145764555098,51185.2916561182,0.0,1.0
2009-11-30,24.9,25.04,24.64,24.96,78208,11.5506931946793,11.6156368511956,11.4300835468634,11.5785261903291,168594.141250071,0.0,1.0
2009-12-01,25.85,25.85,24.95,25.15,44032,11.9913822924683,11.9913822924683,11.5738873577208,11.6666640098869,94920.4330442298,0.0,1.0
2009-12-02,25.74,26.0,25.31,25.54,30208,11.9403551337769,12.0609647815929,11.7408853316198,11.8475784816108,65119.8319722044,0.0,1.0
2009-12-03,25.22,26.0,25.14,25.94,18752,11.6991358381451,12.0609647815929,11.6620251772786,12.033131785943,40423.9634912199,0.0,1.0
2009-12-04,26.1,26.49,25.57,25.66,33792,12.1073531076759,12.2882675793998,11.8614949794357,11.9032444729105,72845.9137316184,0.0,1.0
2009-12-07,26.64,26.71,25.91,26.1,20032,12.3578500685244,12.3903218967825,12.0192152881181,12.1073531076759,43183.2784052964,0.0,1.0
2009-12-08,26.47,26.8,26.45,26.64,20160,12.2789899141832,12.4320713902572,12.2697122489666,12.3578500685244,43459.2098967041,0.0,1.0
2009-12-09,26.72,26.73,26.3,26.47,17664,12.3949607293908,12.3995995619991,12.200129759842,12.2789899141832,38078.5458142551,0.0,1.0
2009-12-10,27.39,27.67,26.79,26.79,34624,12.7057625141472,12.8356498271798,12.4274325576489,12.4274325576489,74639.4684257683,0.0,1.0
2009-12-11,28.88,29.79,27.26,27.6,126848,13.3969485727847,13.8190823401404,12.6454576902393,12.8031779989216,273448.107984976,0.0,1.0
2009-12-14,28.25,29.1,28.16,28.95,103168,13.1047021184615,13.4990028901674,13.0629526249867,13.4294204010428,222400.782074561,0.0,1.0
2009-12-15,28.03,28.6,28.0,28.23,64000,13.0026478010788,13.2670612597521,12.9887313032538,13.0954244532449,137965.745703822,0.0,1.0
2009-12-16,28.35,28.59,28.05,28.41,57728,13.1510904445445,13.2624224271438,13.0119254662954,13.1789234401943,124445.102624848,0.0,1.0
2009-12-17,28.55,28.55,27.92,28.18,58432,13.2438670967106,13.2438670967106,12.9516206423874,13.0722302902033,125962.72582759,0.0,1.0
2009-12-18,28.37,28.66,27.79,28.02,156032,13.1603681097611,13.294894255402,12.8913158184794,12.9980089684705,336360.48802592,0.0,1.0
2009-12-21,28.8,28.87,28.3,28.49,29184,13.3598379119182,13.3923097401764,13.127896281503,13.2160341010608,62912.3800409433,0.0,1.0
2009-12-22,28.7,28.99,28.53,28.9,25792,13.3134495858352,13.447975731476,13.234589431494,13.4062262380013,55600.1955186405,0.0,1.0
2009-12-23,27.96,28.83,27.78,28.83,67968,12.9701759728206,13.3737544097432,12.8866769858711,13.3737544097432,146519.62193746,0.0,1.0
2009-12-24,27.02,28.15,26.64,28.15,87360,12.53412570764,13.0583137923784,12.3578500685244,13.0583137923784,188323.242885717,0.0,1.0
2009-12-28,28.07,28.15,25.6,27.35,128960,13.021203131512,13.0583137923784,11.8754114772607,12.687207183714,278000.977593202,0.0,1.0
2009-12-29,27.7,28.01,26.62,28.01,137664,12.8495663250047,12.9933701358621,12.3485724033078,12.9933701358621,296764.319008922,0.0,1.0
2009-12-30,27.73,27.9,26.41,27.6,265664,12.8634828228296,12.9423429771708,12.2511569185334,12.8031779989216,572695.810416568,0.0,1.0
2009-12-31,27.64,28.58,27.63,27.81,88192,12.8217333293549,13.2577835945355,12.8170944967466,12.900593483696,190116.797579867,0.0,1.0
2010-01-04,28.79,28.85,28.15,28.15,57792,13.3551990793099,13.3830320749598,13.0583137923784,13.0583137923784,124583.068370552,0.0,1.0
2010-01-05,28.07,28.8,28.02,28.79,30080,13.021203131512,13.3598379119182,12.9980089684705,13.3551990793099,64843.9004807965,0.0,1.0
2010-01-06,28.07,28.27,27.95,28.06,29760,13.021203131512,13.1139797836781,12.9655371402123,13.0165642989037,64154.0717522774,0.0,1.0
2010-01-07,28.21,28.25,27.72,27.97,22208,13.0861467880282,13.1047021184615,12.8588439902213,12.9748148054289,47874.1137592266,0.0,1.0
2010-01-08,28.34,28.35,27.91,28.11,27968,13.1464516119362,13.1510904445445,12.9469818097791,13.0397584619452,60291.0308725705,0.0,1.0
2010-01-11,28.13,28.45,27.92,28.45,25408,13.0490361271618,13.1974787706276,12.9516206423874,13.1974787706276,54772.4010444176,0.0,1.0
2010-01-12,27.62,27.96,27.2,27.87,31680,12.8124556641383,12.9701759728206,12.6176246945894,12.9284264793459,68293.044123392,0.0,1.0
2010-01-13,27.54,27.69,27.23,27.67,24192,12.7753450032718,12.8449274923964,12.6315411924144,12.8356498271798,52151.051876045,0.0,1.0
2010-01-14,27.38,27.49,27.15,27.44,18432,12.7011236815389,12.7521508402303,12.5944305315479,12.7289566771888,39734.134762701,0.0,1.0
2010-01-15,26.57,27.5,26.13,27.5,53952,12.3253782402662,12.7567896728386,12.1212696055008,12.7567896728386,116305.123628323,0.0,1.0
2010-01-19,27.45,27.47,26.55,26.56,21632,12.7335955097971,12.7428731750137,12.3161005750496,12.3207394076579,46632.4220478919,0.0,1.0
2010-01-20,26.73,27.2,26.17,27.1,18880,12.3995995619991,12.6176246945894,12.139824935934,12.5712363685064,40699.8949826277,0.0,1.0
2010-01-21,25.89,26.81,25.74,26.81,45632,12.0099376229015,12.4367102228656,11.9403551337769,12.4367102228656,98369.5766868255,0.0,1.0
2010-01-22,26.52,26.67,25.79,25.79,73600,12.3021840772247,12.3717665663493,11.9635492968184,11.9635492968184,158660.607559396,0.0,1.0
2010-01-25,27.02,27.22,26.6,26.79,54080,12.53412570764,12.6269023598061,12.3392947380911,12.4274325576489,116581.05511973,0.0,1.0
2010-01-26,26.06,27.03,26.06,26.98,54144,12.0887977772427,12.5387645402483,12.0887977772427,12.5155703772067,116719.020865434,0.0,1.0
2010-01-27,26.19,26.24,25.87,25.96,31680,12.1491026011506,12.1722967641922,12.0006599576849,12.0424094511596,68293.0441233925,0.0,1.0
2010-01-28,25.72,26.32,25.5,26.25,41600,11.9310774685603,12.2094074250586,11.8290231511776,12.1769355968005,89677.7347074848,0.0,1.0
2010-01-29,24.23,26.09,24.2267,25.92,76800,11.2398914099229,12.1027142750676,11.2383605951621,12.0238541207264,165558.894844587,0.0,1.0
2010-02-01,24.19,24.34,23.9201,24.24,61312,11.2213360794897,11.2909185686142,11.0961339873915,11.2445302425312,132171.184384262,0.0,1.0
2010-02-02,24.95,25.4,24.73,24.74,76352,11.5738873577208,11.7826348250946,11.4718330403381,11.4764718729464,164593.134624661,0.0,1.0
2010-02-03,24.35,25.02,24.3,24.75,33024,11.2955574012225,11.606359185979,11.272363238181,11.4811107055547,71190.3247831727,0.0,1.0
2010-02-04,23.39,24.22,23.3,24.19,42880,10.8502294708253,11.2352525773146,10.8084799773505,11.2213360794897,92437.0496215608,0.0,1.0
2010-02-05,23.82,23.9,23.0,23.38,33152,11.0496992729824,11.0868099338488,10.6693149991014,10.845590638217,71466.25627458,0.0,1.0
2010-02-08,23.46,23.75,23.35,23.48,37760,10.8827012990834,11.0172274447242,10.831674140392,10.8919789643,81399.7899652553,0.0,1.0
2010-02-09,23.83,24.0,23.35,23.75,54400,11.0543381055907,11.1331982599319,10.831674140392,11.0172274447242,117270.883848249,0.0,1.0
2010-02-10,23.5,23.78,23.27,23.62,26624,10.9499643719038,11.0804320325052,10.8427945078384,11.0058790835901,57138.4507519836,0.105,1.0
2010-02-11,24.1,24.18,23.15,23.4,34880,11.2295379303354,11.266814404793,10.7868797961521,10.9033687788319,74856.8645669015,0.0,1.0
2010-02-12,23.86,24.91,23.32,23.95,51392,11.1177085069628,11.606962234218,10.8660923043743,11.1596445407275,110293.692196737,0.0,1.0
2010-02-16,23.58,24.06,23.5,24.06,31360,10.9872408463614,11.2108996931066,10.9499643719038,11.2108996931066,67302.5020876726,0.0,1.0
2010-02-17,23.56,24.41,23.44,23.74,43264,10.977921727747,11.3739842688584,10.9220070160607,11.0617937952765,92849.982471973,0.0,1.0
2010-02-18,23.95,24.09,23.65,23.65,34880,11.1596445407275,11.2248783710282,11.0198577615117,11.0198577615117,74856.8645669015,0.0,1.0
2010-02-19,24.03,24.09,23.93,24.07,40384,11.1969210151851,11.2248783710282,11.1503254221131,11.2155592524138,86669.140443513,0.0,1.0
2010-02-22,24.07,24.315,23.655,23.655,19584,11.2155592524138,11.3297184554401,11.0221875411653,11.0221875411653,42029.7257935264,0.0,1.0
2010-02-23,23.44,24.1,23.38,24.07,37760,10.9220070160607,11.2295379303354,10.8940496602175,11.2155592524138,81037.7065953609,0.0,1.0
2010-02-24,23.35,23.81,23.29,23.45,24960,10.8800709822959,11.0944107104268,10.8521136264528,10.9266665753679,53567.2975799846,0.0,1.0
2010-02-25,23.55,23.55,22.81,23.0,17280,10.9732621684398,10.9732621684398,10.6284547797075,10.7169864065442,37085.0521707584,0.0,1.0
2010-02-26,23.5,23.8,23.04,23.51,20992,10.9499643719038,11.0897511511196,10.7356246437729,10.954623931211,45051.4707852178,0.0,1.0
2010-03-01,23.69,23.99,23.5,23.59,23680,11.0384959987405,11.1782827779563,10.9499643719038,10.9919004056686,50820.2566784468,0.0,1.0
2010-03-02,24.51,24.63,23.61,23.69,25792,11.4205798619303,11.4764945736166,11.0012195242829,11.0384959987405,55352.8741659841,0.0,1.0
2010-03-03,24.95,25.09,24.61,24.61,36928,11.6256004714468,11.6908343017475,11.4671754550023,11.4671754550023,79252.1300093618,0.0,1.0
2010-03-04,24.82,25.12,24.73,25.05,8832,11.5650262004533,11.7048129796691,11.5230901666886,11.6721960645188,18954.5822206099,0.0,1.0
2010-03-05,25.27,25.3,24.81,25.02,28928,11.774706369277,11.7886850471986,11.5603666411461,11.6582173865972,62083.1243747513,0.0,1.0
2010-03-08,25.28,25.2999,25.03,25.21,16512,11.7793659285842,11.7886384516055,11.6628769459044,11.7467490134338,35436.8276298359,0.0,1.0
2010-03-09,25.46,25.75,25.19,25.31,30848,11.8632379961137,11.9983652160223,11.7374298948195,11.7933446065058,66203.6857270576,0.0,1.0
2010-03-10,25.54,25.88,25.4,25.4,26624,11.9005144705712,12.0589394870158,11.8352806402705,11.8352806402705,57138.4507519835,0.0,1.0
2010-03-11,25.47,25.54,25.05,25.54,12608,11.8678975554209,11.9005144705712,11.6721960645188,11.9005144705712,27058.3528801459,0.0,1.0
2010-03-12,25.41,25.65,25.13,25.65,11392,11.8399401995777,11.9517696229503,11.7094725389763,11.9517696229503,24448.6640236852,0.0,1.0
2010-03-15,25.44,25.61,25.21,25.41,12864,11.8539188774993,11.9331313857216,11.7467490134338,11.8399401995777,27607.7610604535,0.0,1.0
2010-03-16,25.75,25.75,25.32,25.41,13568,11.9983652160223,11.9983652160223,11.798004165813,11.8399401995777,29118.6335562992,0.0,1.0
2010-03-17,25.88,26.09,25.474,25.75,19392,12.0589394870158,12.1567902324668,11.8697613791437,11.9983652160223,41617.6696582956,0.0,1.0
2010-03-18,25.81,26.13,25.74,25.8,13440,12.0263225718654,12.1754284696956,11.9937056567151,12.0216630125582,28843.9294661456,0.0,1.0
2010-03-19,25.6,25.95,25.15,25.78,50752,11.9284718264144,12.0915564021661,11.7187916575907,12.0123438939439,108920.171745968,0.0,1.0
2010-03-22,26.01,26.01,25.15,25.42,27648,12.1195137580093,12.1195137580093,11.7187916575907,11.8445997588849,59336.0834732136,0.0,1.0
2010-03-23,26.55,26.61,25.85,26.07,27968,12.3711299605977,12.3990873164409,12.0449608090942,12.1474711138525,60022.8436985981,0.0,1.0
2010-03-24,26.07,27.0,26.01,26.45,44864,12.1474711138525,12.5808101294214,12.1195137580093,12.3245343675258,96283.7835988948,0.0,1.0
2010-03-25,25.6,26.65,25.6,26.2,64192,11.9284718264144,12.4177255536696,11.9284718264144,12.208045384846,137764.101212114,0.0,1.0
2010-03-26,26.71,26.71,25.7,25.78,53184,12.4456829095128,12.4456829095128,11.9750674194863,12.0123438939439,114139.54945889,0.0,1.0
2010-03-29,26.74,27.0,26.4235,26.72,65408,12.4596615874344,12.5808101294214,12.3121865353617,12.45034246882,140373.790068575,0.0,1.0
2010-03-30,25.75,27.29,25.75,26.85,117312,11.9983652160223,12.71593734933,11.9983652160223,12.5109167398135,251766.298625927,0.0,1.0
2010-03-31,25.44,25.86,25.29,25.75,56448,11.8539188774993,12.0496203684014,11.7840254878914,11.9983652160223,121144.503757811,0.0,1.0
2010-04-01,25.25,25.71,24.8,25.55,28800,11.7653872506626,11.9797269787935,11.5557070818389,11.9051740298784,61808.4202845976,0.0,1.0
2010-04-05,26.15,26.15,25.15,25.26,25280,12.18474758831,12.18474758831,11.7187916575907,11.7700468099698,54254.0578053689,0.0,1.0
2010-04-06,26.22,26.33,26.0,26.0,10880,12.2173645034603,12.2686196558395,12.1148541987021,12.1148541987021,23349.8476630703,0.0,1.0
2010-04-07,26.19,26.23,25.75,26.23,26112,12.2033858255388,12.2220240627675,11.9983652160223,12.2220240627675,56039.6343913683,0.0,1.0
2010-04-08,26.15,26.43,25.9,26.0,15808,12.18474758831,12.3152152489114,12.0682586056302,12.1148541987021,33925.9551339902,0.0,1.0
2010-04-09,25.66,26.21,25.59,26.21,12992,11.9564291822575,12.2127049441532,11.9238122671072,12.2127049441532,27882.4651506074,0.0,1.0
2010-04-12,25.37,25.7,24.72,25.7,22144,11.8213019623489,11.9750674194863,11.5184306073814,11.9750674194863,47523.8075966018,0.0,1.0
2010-04-13,25.52,25.57,25.21,25.21,7168,11.8911953519568,11.9144931484928,11.7467490134338,11.7467490134338,15383.429048611,0.0,1.0
2010-04-14,26.62,26.87,25.61,25.61,14208,12.4037468757481,12.5202358584279,11.9331313857216,11.9331313857216,30492.154007068,0.0,1.0
2010-04-15,27.01,27.06,26.23,26.52,14848,12.5854696887286,12.6087674852646,12.2220240627675,12.3571512826761,31865.6744578369,0.0,1.0
2010-04-16,26.68,27.13,26.47,27.13,33152,12.4317042315912,12.6413844004149,12.3338534861402,12.6413844004149,71148.3593498258,0.0,1.0
2010-04-19,26.42,26.8,26.12,26.67,28608,12.3105556896042,12.4876189432775,12.1707689103884,12.427044672284,61396.3641493669,0.0,1.0
2010-04-20,27.0,27.15,26.67,27.0,22912,12.5808101294214,12.6507035190293,12.427044672284,12.5808101294214,49172.0321375243,0.0,1.0
2010-04-21,27.24,27.4,26.94,26.94,25984,12.692639552794,12.7671925017091,12.5528527735783,12.5528527735783,55764.9303012148,0.0,1.0
2010-04-22,27.5,27.51,26.52,27.17,20608,12.8137880947811,12.8184476540883,12.3571512826761,12.6600226376437,44227.3585147563,0.0,1.0
2010-04-23,28.0,28.0,27.31,27.41,32768,13.0467660601407,13.0467660601407,12.7252564679444,12.7718520610163,70324.2470793644,0.0,1.0
2010-04-26,28.6,28.75,27.82,27.82,66048,13.3263396185723,13.3962330081802,12.9628939926112,12.9628939926112,141747.310519344,0.0,1.0
2010-04-27,27.95,28.8,27.9,28.45,39744,13.0234682636048,13.4195308047162,13.0001704670688,13.2564462289644,85295.6199927443,0.0,1.0
2010-04-28,28.44,28.5645,27.75,28.1,38784,13.2517866696572,13.3097981830318,12.9302770774609,13.0933616532127,83235.3393165914,0.0,1.0
2010-04-29,28.78,28.78,27.96,28.68,77440,13.4102116861018,13.4102116861018,13.0281278229119,13.3636160930299,166195.974543029,0.0,1.0
2010-04-30,27.89,28.88,27.89,28.7,47552,12.9955109077616,13.4568072791737,12.9955109077616,13.3729352116442,102052.569492124,0.0,1.0
2010-05-03,28.68,28.71,27.75,27.75,25280,13.3636160930299,13.3775947709514,12.9302770774609,12.9302770774609,54254.0578053687,0.0,1.0
2010-05-04,28.09,28.25,27.51,28.25,55744,13.0887020939055,13.1632550428205,12.8184476540883,13.1632550428205,119633.631261965,0.0,1.0
2010-05-05,28.1,28.1,27.36,27.36,43008,13.0933616532127,13.0933616532127,12.7485542644804,12.7485542644804,92300.5742916653,0.0,1.0
2010-05-06,27.88,28.77,27.5,28.77,68224,12.9908513484544,13.4055521267946,12.8137880947811,13.4055521267946,146417.280051958,0.0,1.0
2010-05-07,27.5,28.1,27.26,27.26,186048,12.8137880947811,13.0933616532127,12.7019586714084,12.7019586714084,399282.395038499,0.0,1.0
2010-05-10,29.4,29.4,28.0,28.2,57152,13.6991043631478,13.6991043631478,13.0467660601407,13.1399572462846,122655.376253656,0.0,1.0
2010-05-11,29.89,30.2,29.0,29.1,33408,13.9274227692002,14.0718691077232,13.51272199086,13.559317583932,71697.7675301332,0.0,1.0
2010-05-12,30.28,30.49,29.67,29.86,53312,14.1580709549063,14.2562610110665,13.8728522203458,13.9616908425859,114018.877652297,0.105,1.0
2010-05-13,30.1,30.384,29.85,30.18,22080,14.0739080496261,14.2066984112904,13.9570151256259,14.1113137853062,47222.704429823,0.0,1.0
2010-05-14,29.31,29.85,28.85,29.85,31424,13.7045264097854,13.9570151256259,13.489443429625,13.9570151256259,67206.8054349076,0.0,1.0
2010-05-17,29.21,29.6,28.46,29.5,22912,13.6577692401854,13.8401222016257,13.3070904681847,13.7933650320256,49002.1106837001,0.0,1.0
2010-05-18,28.35,29.6,28.33,29.4,20928,13.2556575816246,13.8401222016257,13.2463061477046,13.7466078624255,44758.9111552235,0.0,1.0
2010-05-19,28.35,28.83,28.115,28.22,48192,13.2556575816246,13.480091995705,13.1457782330644,13.1948732611445,103068.685320744,0.0,1.0
2010-05-20,27.19,28.09,27.18,27.7,74240,12.7132744142636,13.1340889406644,12.7085986973036,12.951735979224,158777.788807521,0.0,1.0
2010-05-21,27.38,27.74,26.75,26.75,47424,12.8021130365038,12.9704388470641,12.5075428680232,12.5075428680232,101426.156471011,0.0,1.0
2010-05-24,27.0,27.46,27.0,27.29,29568,12.6244357920234,12.8395187721838,12.6244357920234,12.7600315838637,63237.3607147196,0.0,1.0
2010-05-25,27.6,27.7,26.01,26.01,106752,12.904978809624,12.951735979224,12.1615398129826,12.1615398129826,228311.510112882,0.0,1.0
2010-05-26,27.08,28.3,27.08,27.6,52352,12.6618415277035,13.2322789968246,12.6618415277035,12.904978809624,111965.716590131,0.0,1.0
2010-05-27,29.29,29.39,27.5,27.5,40768,13.6951749758654,13.7419321454655,12.8582216400239,12.8582216400239,87190.906439992,0.0,1.0
2010-05-28,28.35,29.3,28.15,29.16,32640,13.2556575816246,13.6998506928254,13.1621432424244,13.6343906553853,69807.4761136513,0.0,1.0
2010-06-01,27.7,29.75,27.67,28.6,45184,12.951735979224,13.9102579560258,12.937708828344,13.3725505056248,96635.4473259568,0.0,1.0
2010-06-02,29.03,29.35,27.51,28.08,62848,13.5736063349052,13.7232292776255,12.8628973569839,13.1294132237044,134413.610869815,0.0,1.0
2010-06-03,28.99,29.27,28.11,29.02,33664,13.5549034670652,13.6858235419454,13.1434403745844,13.5689306179452,71997.5145799617,0.0,1.0
2010-06-04,26.88,28.47,26.88,28.45,63424,12.5683271885033,13.3117661851447,12.5683271885033,13.3024147512247,135645.507507115,0.0,1.0
2010-06-07,26.37,27.19,26.3,26.93,78784,12.3298656235429,12.7132744142636,12.2971356048228,12.5917057733034,168496.084501774,0.0,1.0
2010-06-08,26.54,26.7,25.85,26.43,65280,12.409352811863,12.4841642832232,12.0867283416224,12.3579199253029,139614.952227303,0.0,1.0
2010-06-09,26.58,27.3,26.4,26.9,25280,12.4280556797031,12.7647073008237,12.3438927744229,12.5776786224233,54066.5746370435,0.0,1.0
2010-06-10,27.7,27.7,27.0,27.0,22144,12.951735979224,12.951735979224,12.6244357920234,12.6244357920234,47359.5818339675,0.0,1.0
2010-06-11,27.84,28.13,27.3,27.45,18368,13.0171960166642,13.1527918085044,12.7647073008237,12.8348430552238,39283.8149894468,0.0,1.0
2010-06-14,27.66,28.67,27.5,28.2,23808,12.933033111384,13.4052805243449,12.8582216400239,13.1855218272245,50918.3943417221,0.0,1.0
2010-06-15,28.48,28.63,27.81,27.81,30080,13.3164419021047,13.3865776565048,13.0031688657841,13.0031688657841,64332.3799478748,0.0,1.0
2010-06-16,28.19,28.65,28.05,28.2,19968,13.1808461102645,13.3959290904249,13.1153860728243,13.1855218272245,42705.7500930571,0.0,1.0
2010-06-17,28.13,28.71,27.85,28.39,19712,13.1527918085044,13.4239833921849,13.0218717336242,13.2743604494646,42158.2404764796,0.0,1.0
2010-06-18,27.77,28.59,27.65,28.35,74368,12.9844659979441,13.3678747886648,12.928357394424,13.2556575816246,159051.543615809,0.0,1.0
2010-06-21,27.25,28.41,27.0,28.41,49152,12.7413287160236,13.2837118833847,12.6244357920234,13.2837118833847,105121.846382911,0.0,1.0
2010-06-22,26.8,27.8,26.8,27.36,48512,12.5309214528233,12.9984931488241,12.5309214528233,12.7927616025837,103753.072341466,0.0,1.0
2010-06-23,26.69,27.15,26.58,26.8,49344,12.4794885662632,12.6945715464236,12.4280556797031,12.5309214528233,105532.478595343,0.0,1.0
2010-06-24,26.0,26.68,25.93,26.45,53440,12.1568640960226,12.4748128493032,12.1241340773025,12.367271359223,114292.632460586,0.0,1.0
2010-06-25,26.78,27.24,25.76,26.16,297728,12.5215700189032,12.7366529990636,12.0446468889824,12.2316755673827,636753.684079817,0.0,1.0
2010-06-28,26.31,27.22,26.3,26.95,58752,12.3018113217828,12.7273015651436,12.2971356048228,12.6010572072234,125653.457004573,0.0,1.0
2010-06-29,25.67,26.33,25.5,26.08,222208,12.0025654363423,12.3111627557028,11.9230782480221,12.1942698317026,475238.347189406,0.0,1.0
2010-06-30,25.05,26.07,25.05,25.7,55808,11.7126709848217,12.1895941147426,11.7126709848217,12.0165925872223,119357.09641393,0.0,1.0
2010-07-01,25.21,25.27,24.3319,25.08,42624,11.7874824561819,11.8155367579419,11.3769077499235,11.7266981357018,91160.3511601797,0.0,1.0
2010-07-02,24.55,25.38,24.5,25.14,20800,11.4788851368213,11.866969644502,11.4555065520213,11.7547524374618,44485.1563469347,0.0,1.0
2010-07-06,24.4,25.06,24.0,25.0,35264,11.4087493824212,11.7173467017817,11.2217207040208,11.6892924000217,75419.4496835721,0.0,1.0
2010-07-07,25.31,25.32,24.3,24.48,38912,11.834239625782,11.838915342742,11.3619922128211,11.4461551181012,83221.4617198036,0.0,1.0
2010-07-08,26.28,26.29,25.5,25.5,45248,12.2877841709028,12.2924598878628,11.9230782480221,11.9230782480221,96772.324730101,0.0,1.0
2010-07-09,26.64,26.68,26.15,26.16,26368,12.4561099814631,12.4748128493032,12.2269998504227,12.2316755673827,56393.4905074988,0.0,1.0
2010-07-12,25.74,26.5,25.68,26.49,16512,12.0352954550623,12.390649944023,12.0072411533023,12.385974227063,35314.370269259,0.0,1.0
2010-07-13,27.14,27.2,26.0,26.15,33792,12.6898958294636,12.7179501312236,12.1568640960226,12.2269998504227,72271.2693882505,0.0,1.0
2010-07-14,26.83,27.11,26.49,27.0,18112,12.5449486037033,12.6758686785835,12.385974227063,12.6244357920234,38736.3053728692,0.0,1.0
2010-07-15,26.53,26.92,25.89,26.92,32384,12.404677094903,12.5870300563434,12.1054312094625,12.5870300563434,69259.9664970738,0.0,1.0
2010-07-16,25.5,26.3,25.28,26.3,59712,11.9230782480221,12.2971356048228,11.8202124749019,12.2971356048228,127706.618066739,0.0,1.0
2010-07-19,26.24,26.24,25.19,25.53,30144,12.2690813030628,12.2690813030628,11.7781310222619,11.9371053989022,64469.257352019,0.0,1.0
2010-07-20,26.7,26.74,25.53,25.88,32448,12.4841642832232,12.5028671510632,11.9371053989022,12.1007554925025,69396.8439012179,0.0,1.0
2010-07-21,25.88,27.06,25.82,27.0,37312,12.1007554925025,12.6524900937835,12.0727011907424,12.6244357920234,79799.5266161933,0.0,1.0
2010-07-22,27.88,27.89,26.15,26.15,73024,13.0358988845042,13.0405746014642,12.2269998504227,12.2269998504227,156177.118128777,0.0,1.0
2010-07-23,29.99,30.14,27.62,27.94,68544,14.022475163066,14.0926109174662,12.914330243544,13.0639531862642,146595.699838668,0.0,1.0
2010-07-26,30.96,31.18,30.06,30.25,52992,14.4760197081869,14.5788854813071,14.0552051817861,14.1440438040263,113334.490631575,0.0,1.0
2010-07-27,30.24,31.25,30.13,31.16,36032,14.1393680870662,14.6116155000271,14.0879352005061,14.569534047387,77061.9785333055,0.0,1.0
2010-07-28,30.42,30.52,29.89,30.18,18752,14.2235309923464,14.2702881619465,13.9757179934659,14.1113137853062,40105.0794143134,0.0,1.0
2010-07-29,30.35,30.95,29.68,30.36,24768,14.1908009736263,14.4713439912269,13.8775279373058,14.1954766905863,52971.5554038885,0.0,1.0
2010-07-30,29.94,31.13,29.89,30.09,41152,13.999096578266,14.555506896507,13.9757179934659,14.0692323326661,88012.1708648583,0.0,1.0
2010-08-02,30.69,31.02,29.75,30.4,24128,14.3497753502666,14.5040740099469,13.9102579560258,14.2141795584264,51602.7813624443,0.0,1.0
2010-08-03,30.38,31.405,30.06,30.47,40128,14.2048281245064,14.6840891129073,14.0552051817861,14.2469095771464,85822.1323985475,0.0,1.0
2010-08-04,31.25,31.38,30.54,30.59,21440,14.6116155000271,14.6723998205072,14.2796395958665,14.3030181806665,45853.9303883788,0.0,1.0
2010-08-05,30.93,31.47,30.9,31.23,22464,14.4619925573068,14.7144812731473,14.4479654064268,14.6022640661071,48043.9688546895,0.0,1.0
2010-08-06,30.53,30.7,29.89,30.55,21632,14.2749638789065,14.3544510672266,13.9757179934659,14.2843153128265,46264.562600812,0.0,1.0
2010-08-09,31.15,31.31,30.25,30.8,17024,14.564858330427,14.6396698017872,14.1440438040263,14.4012082368267,36409.3895024143,0.0,1.0
2010-08-10,30.27,30.79,29.8,30.71,35648,14.1533952379463,14.3965325198667,13.9336365408259,14.3591267841867,76240.7141084386,0.0,1.0
2010-08-11,28.72,29.63,28.5,29.54,48640,13.477754137225,13.9047999681747,13.3745122879844,13.8625646662126,103647.891612869,0.105,1.0
2010-08-12,28.53,28.88,28.26,28.27,32960,13.3885907219718,13.5528391184909,13.2618848160856,13.2665776274147,70235.0844481943,0.0,1.0
2010-08-13,28.3,28.55,28.1,28.5,51328,13.2806560614021,13.39797634463,13.1867998348197,13.3745122879844,109375.801412528,0.0,1.0
2010-08-16,28.36,28.54,28.0,28.06,26624,13.3088129293768,13.3932835333009,13.1398717215286,13.1680285895033,56733.5827775706,0.0,1.0
2010-08-17,29.71,29.95,28.7,28.82,34752,13.9423424588076,14.0549699307065,13.4683685145668,13.5246822505162,74053.6909813003,0.0,1.0
2010-08-18,29.26,29.77,29.1,29.58,30144,13.7311659489974,13.9704993267823,13.6560809677315,13.8813359115291,64234.417039028,0.0,1.0
2010-08-19,27.2,29.99,27.2,29.22,44608,12.7644468151992,14.0737411760229,12.7644468151992,13.7123947036809,95056.0269133814,0.0,1.0
2010-08-20,27.0,27.25,26.25,27.04,27840,12.6705905886168,12.7879108718448,12.318629738933,12.6893618339333,59324.7800678925,0.0,1.0
2010-08-23,26.47,27.32,26.34,27.32,26048,12.4218715881736,12.8207605511486,12.3608650408951,12.8207605511486,55506.1735347867,0.0,1.0
2010-08-24,25.11,26.29,25.07,25.97,26432,11.7836492474137,12.3374009842495,11.7648780020972,12.1872310217177,56324.446363309,0.0,1.0
2010-08-25,26.04,26.19,24.75,24.88,27584,12.2200807010216,12.2904728709583,11.6147080395654,11.675714586844,58779.2648488771,0.0,1.0
2010-08-26,25.35,26.67,25.31,26.07,22400,11.8962767193125,12.515727814756,11.877505473996,12.2341591350089,47732.5816638213,0.0,1.0
2010-08-27,26.28,26.34,25.2,25.7,19648,12.3327081729204,12.3608650408951,11.8258845493757,12.0605251158316,41868.293059409,0.0,1.0
2010-08-30,25.33,26.25,25.33,26.09,18240,11.8868910966542,12.318629738933,11.8868910966542,12.2435447576672,38867.9593548261,0.0,1.0
2010-08-31,25.7,25.74,25.1,25.28,33664,12.0605251158316,12.079296361148,11.7789564360845,11.8634270400087,71735.2513004858,0.0,1.0
2010-09-01,27.12,27.1385,25.87,26.0,31360,12.7269043245662,12.7355860255251,12.1403029084266,12.2013094557051,66825.6143293502,0.0,1.0
2010-09-02,27.63,27.64,27.21,27.4,18624,12.9662377023512,12.9709305136803,12.7691396265283,12.8583030417815,39686.2321833487,0.0,1.0
2010-09-03,28.08,28.45,27.523,27.95,19264,13.1774142121615,13.3510482313388,12.9160246211297,13.116407664883,41050.0202308864,0.0,1.0
2010-09-07,27.29,28.15,27.2,27.71,28224,12.8066821171612,13.2102638914653,12.7644468151992,13.0037801929842,60143.0528964152,0.0,1.0
2010-09-08,27.47,27.89,27.32,27.34,14400,12.8911527210853,13.0882507969083,12.8207605511486,12.8301461738068,30685.2310695996,0.0,1.0
2010-09-09,27.61,28.01,27.15,27.97,23424,12.956852079693,13.1445645328577,12.7409827585536,13.1257932875412,49914.6425398818,0.0,1.0
2010-09-10,27.64,28.0,27.57,27.77,13440,12.9709305136803,13.1398717215286,12.9380808343765,13.0319370609589,28639.5489982929,0.0,1.0
2010-09-13,27.95,28.4999,27.81,27.9,27264,13.116407664883,13.3744653598711,13.0507083062753,13.0929436082374,58097.3708251083,0.0,1.0
2010-09-14,27.61,28.2,27.51,27.86,16000,12.956852079693,13.2337279481109,12.9099239664018,13.0741723629209,34094.7011884438,0.0,1.0
2010-09-15,27.89,27.99,27.01,27.51,22400,13.0882507969083,13.1351789101994,12.675283399946,12.9099239664018,47732.5816638213,0.0,1.0
2010-09-16,26.71,27.85,26.6301,27.85,15680,12.5344990600724,13.0694795515918,12.4970034975528,13.0694795515918,33412.8071646751,0.0,1.0
2010-09-17,26.63,27.78,26.51,27.3,82048,12.4969565694395,13.036629872288,12.4406428334901,12.8113749284904,174837.62769434,0.0,1.0
2010-09-20,28.42,28.49,26.5,26.8,43712,13.3369697973515,13.3698194766553,12.435950022161,12.5767343620345,93146.7236468286,0.0,1.0
2010-09-21,27.62,28.35,27.57,28.35,24832,12.9615448910221,13.3041201180477,12.9380808343765,13.3041201180477,52914.9762444649,0.0,1.0
2010-09-22,26.96,28.09,26.85,27.56,25152,12.6518193433004,13.1821070234906,12.6001984186801,12.9333880230474,53596.8702682336,0.0,1.0
2010-09-23,26.49,27.11,26.44,26.64,19008,12.4312572108318,12.7222115132371,12.4077931541863,12.5016493807686,40504.5050118715,0.0,1.0
2010-09-24,27.86,28.08,26.8,26.95,28032,13.0741723629209,13.1774142121615,12.5767343620345,12.6471265319712,59733.9164821538,0.0,1.0
2010-09-27,27.34,27.86,27.26,27.86,15168,12.8301461738068,13.0741723629209,12.7926036831739,13.0741723629209,32321.7767266448,0.0,1.0
2010-09-28,27.71,27.75,26.99,27.35,47680,13.0037801929842,13.0225514383006,12.6658977772877,12.8348389851359,101602.209541562,0.0,1.0
2010-09-29,27.77,27.89,27.17,27.52,42112,13.0319370609589,13.0882507969083,12.7503683812118,12.9146167777309,89737.253527984,0.0,1.0
2010-09-30,27.56,28.02,27.4,28.02,26880,12.9333880230474,13.1492573441868,12.8583030417815,13.1492573441868,57279.0979965857,0.0,1.0
2010-10-01,27.83,28.05,27.44,27.85,15232,13.0600939289336,13.1633357781742,12.877074287098,13.0694795515918,32458.1555313985,0.0,1.0
2010-10-04,26.84,28.28,26.68,28.28,19968,12.595505607351,13.2712704387439,12.5204206260851,13.2712704387439,42550.1870831778,0.0,1.0
2010-10-05,28.61,28.7,27.02,27.24,30080,13.4261332126047,13.4683685145668,12.6799762112751,12.7832180605156,64098.0382342746,0.0,1.0
2010-10-06,28.83,29.25,28.38,28.6,22400,13.5293750618453,13.7264731376682,13.318198552035,13.4214404012756,47732.5816638214,0.0,1.0
2010-10-07,29.27,29.6,28.95,29.1,17152,13.7358587603265,13.8907215341873,13.5856887977947,13.6560809677315,36549.5196740117,0.0,1.0
2010-10-08,30.08,30.19,29.21,29.25,20224,14.115976477985,14.1675974026053,13.7077018923518,13.7264731376682,43095.702302193,0.0,1.0
2010-10-11,30.13,30.38,29.85,30.13,16064,14.1394405346306,14.2567608178585,14.0080418174153,14.1394405346306,34231.0799931975,0.0,1.0
2010-10-12,30.28,30.33,29.51,30.02,10368,14.2098327045673,14.2332967612129,13.8484862322253,14.0878196100103,22093.3663701117,0.0,1.0
2010-10-13,31.03,31.38,30.237,30.48,33600,14.5617935542511,14.7260419507702,14.1896536158521,14.3036889311497,71598.8724957322,0.0,1.0
2010-10-14,30.71,31.0699,30.54,31.05,24448,14.4116235917194,14.5805178714543,14.3318457991244,14.5711791769094,52096.7034159421,0.0,1.0
2010-10-15,29.59,31.1,29.42,31.03,48064,13.8860287228582,14.5946432335549,13.8062509302632,14.5617935542511,102420.482370086,0.0,1.0
2010-10-18,30.18,30.46,29.495,29.56,16128,14.1629045912761,14.2943033084914,13.8414470152316,13.8719502888709,34367.4587979515,0.0,1.0
2010-10-19,29.1,30.15,28.748,29.66,43968,13.6560809677315,14.1488261572888,13.4908940089465,13.918878402162,93692.2388658436,0.0,1.0
2010-10-20,29.2,29.58,28.85,29.35,23168,13.7030090810226,13.8813359115291,13.5387606845035,13.7734012509594,49369.1273208669,0.0,1.0
2010-10-21,28.59,29.51,28.15,29.45,19328,13.4167475899465,13.8484862322253,13.2102638914653,13.8203293642506,41186.3990356402,0.0,1.0
2010-10-22,28.84,28.84,28.52,28.67,14080,13.5340678731744,13.5340678731744,13.3838979106427,13.4542900805794,30003.3370458307,0.0,1.0
2010-10-25,28.72,29.31,28.68,29.0,9600,13.477754137225,13.7546300056429,13.4589828919085,13.6091528544403,20456.8207130663,0.0,1.0
2010-10-26,28.67,28.99,28.35,28.45,25600,13.4542900805794,13.6044600431112,13.3041201180477,13.3510482313388,54551.5219015103,0.0,1.0
2010-10-27,28.15,28.49,27.82,28.45,16384,13.2102638914653,13.3698194766553,13.0554011176045,13.3510482313388,34912.9740169666,0.0,1.0
2010-10-28,28.88,29.24,27.5001,28.28,34624,13.5528391184909,13.7217803263391,12.905278083186,13.2712704387439,73780.9333717925,0.0,1.0
2010-10-29,29.82,30.85,28.85,30.85,20992,13.9939633834279,14.477322950327,13.5387606845035,14.477322950327,44732.2479592384,0.0,1.0
2010-11-01,28.99,30.17,28.89,29.91,18880,13.6044600431112,14.158211779947,13.55753192982,14.03619868539,40231.7474023637,0.0,1.0
2010-11-02,30.38,30.43,29.3,29.3,23744,14.2567608178585,14.2802248745041,13.7499371943138,13.7499371943138,50596.5365636507,0.0,1.0
2010-11-03,30.65,30.65,29.81,30.34,12352,14.3834667237447,14.3834667237447,13.9892705720988,14.237989572542,26321.1093174786,0.0,1.0
2010-11-04,31.85,31.91,30.85,31.03,26944,14.9466040832387,14.9747609512135,14.477322950327,14.5617935542511,57415.4768013396,0.0,1.0
2010-11-05,31.36,31.91,30.68,31.91,22592,14.716656328112,14.9747609512135,14.397545157732,14.9747609512135,48141.7180780827,0.0,1.0
2010-11-08,31.04,31.2,30.63,31.16,35712,14.5664863655802,14.6415713468461,14.3740811010864,14.6228001015297,76099.3730526069,0.0,1.0
2010-11-09,30.64,31.25,30.38,31.07,15744,14.3787739124155,14.6650354034917,14.2567608178585,14.5805647995676,33549.1859694289,0.0,1.0
2010-11-10,30.63,30.64,29.88,30.64,24512,14.4233556200422,14.4280645183837,14.070188244429,14.4280645183837,52054.6383087657,0.105,1.0
2010-11-11,30.37,30.88,30.16,30.16,7744,14.3009242631629,14.5410780785799,14.2020373979912,14.2020373979912,16445.4601445449,0.0,1.0
2010-11-12,29.58,30.14,29.58,29.96,9984,13.9289212941837,14.1926196013082,13.9289212941837,14.1078594311611,21202.4114260248,0.0,1.0
2010-11-15,29.06,29.89,29.0,29.78,20800,13.6840585804252,14.0748971427705,13.6558051903762,14.0230992610139,44171.690470885,0.0,1.0
2010-11-16,28.16,28.86,27.75,28.86,37568,13.2602577296894,13.5898806135951,13.0671928976876,13.5898806135951,79780.8686351061,0.0,1.0
2010-11-17,28.22,28.39,28.05,28.35,28480,13.2885111197385,13.3685623915441,13.2084598479328,13.3497267981781,60481.237721673,0.0,1.0
2010-11-18,29.56,29.88,28.54,28.6,24640,13.9195034975007,14.070188244429,13.4391958666668,13.4674492567158,52326.464096279,0.0,1.0
2010-11-19,30.09,30.12,29.32,29.32,21248,14.1690751096007,14.1832018046252,13.8064899373045,13.8064899373045,45123.0807271808,0.0,1.0
2010-11-22,30.02,30.22,29.35,29.98,10048,14.1361128212101,14.2302907880403,13.820616632329,14.1172772278441,21338.3243197813,0.0,1.0
2010-11-23,29.49,29.7,29.09,29.6,20544,13.8865412091101,13.9854280742818,13.6981852754498,13.9383390908667,43628.0388958587,0.0,1.0
2010-11-24,30.74,30.74,29.74,29.9,12864,14.4751535017988,14.4751535017988,14.0042636676479,14.079606041112,27318.4916450703,0.0,1.0
2010-11-26,30.65,30.8399,30.37,30.39,5760,14.4327734167252,14.5221953962304,14.3009242631629,14.3103420598459,12232.1604380912,0.0,1.0
2010-11-29,30.15,30.39,29.405,30.33,20160,14.1973284996497,14.3103420598459,13.8465155732073,14.2820886697969,42812.5615333193,0.0,1.0
2010-11-30,29.73,30.21,29.4,29.8,60160,13.9995547693063,14.2255818896988,13.8441611240365,14.0325170576969,127758.120131175,0.0,1.0
2010-12-01,31.33,31.6,30.35,30.35,45440,14.7529785039478,14.8801187591685,14.2915064664799,14.2915064664799,96498.1545671638,0.0,1.0
2010-12-02,31.79,31.86,31.03,31.33,18368,14.9695878276572,15.0025501160478,14.6117115537025,14.7529785039478,39007.0005081353,0.0,1.0
2010-12-03,31.87,32.0,31.08,31.44,23232,15.0072590143893,15.0684746928289,14.6352560454101,14.8047763857044,49336.3804336344,0.0,1.0
2010-12-06,31.76,32.05,31.71,31.88,13760,14.9554611326327,15.0920191845364,14.9319166409251,15.0119679127308,29221.2721576623,0.0,1.0
2010-12-07,33.01,33.22,31.91,32.29,16384,15.5440734253213,15.642960290493,15.0260946077553,15.2050327447327,34793.7008016816,0.0,1.0
2010-12-08,32.84,33.21,32.615,33.19,26240,15.4640221535157,15.6382513921515,15.3580719408317,15.6288335954685,55724.2864401931,0.0,1.0
2010-12-09,33.19,33.44,32.59,32.74,20800,15.6288335954685,15.7465560540062,15.3462996949779,15.4169331701006,44171.6904708848,0.0,1.0
2010-12-10,33.97,33.98,32.77,33.19,24000,15.9961276661062,16.0008365644477,15.4310598651251,15.6288335954685,50967.3351587132,0.0,1.0
2010-12-13,34.57,34.6699,33.99,33.99,32384,16.2786615665967,16.3257034610284,16.0055454627892,16.0055454627892,68771.9242408239,0.0,1.0
2010-12-14,35.64,35.7,34.59,34.59,39808,16.7825136891382,16.8107670791872,16.2880793632797,16.2880793632797,84537.8199165857,0.0,1.0
2010-12-15,36.7,37.178,35.56,35.58,59840,17.2816569133381,17.5067422540623,16.7448425024061,16.7542602990891,127078.555662392,0.0,1.0
2010-12-16,37.25,37.4,36.65,36.79,35200,17.5406463221211,17.6112797972438,17.2581124216306,17.3240369984117,74752.091566113,0.0,1.0
2010-12-17,36.46,37.16,36.44,37.16,60160,17.1686433531419,17.4982662370476,17.1592255564589,17.4982662370476,127758.120131175,0.0,1.0
2010-12-20,35.77,36.66,34.76,36.46,58944,16.8437293675778,17.2628213199721,16.3681306350854,17.1686433531419,125175.7751498,0.0,1.0
2010-12-21,35.85,36.1,35.47,36.1,33664,16.8814005543099,16.9991230128476,16.7024624173325,16.9991230128476,71490.1821159551,0.0,1.0
2010-12-22,36.7,36.75,35.8,36.0,27392,17.2816569133381,17.3052014050457,16.8578560626023,16.9520340294325,58170.7185278116,0.0,1.0
2010-12-23,36.15,36.94,36.03,36.8,71232,17.0226675045551,17.3946704735344,16.966160724457,17.3287458967532,151271.050751061,0.0,1.0
2010-12-27,35.61,36.0,35.3,36.0,37824,16.7683869941137,16.9520340294325,16.6224111455269,16.9520340294325,80324.520210132,0.0,1.0
2010-12-28,34.34,35.7,34.01,35.52,51840,16.170356904742,16.8107670791872,16.0149632594722,16.7260069090401,110089.443942821,0.0,1.0
2010-12-29,32.56,34.41,32.303,34.41,75584,15.3321729999534,16.2033191931326,15.2111543125766,16.2033191931326,160513.127526508,0.0,1.0
2010-12-30,32.66,33.42,32.05,32.45,146240,15.3792619833685,15.7371382573232,15.0920191845364,15.2803751181968,310560.96223376,0.0,1.0
2010-12-31,32.32,32.59,32.07,32.51,29312,15.2191594397572,15.3462996949779,15.1014369812195,15.3086285082459,62248.1053405085,0.0,1.0
2011-01-03,33.12,33.59,32.41,32.41,35584,15.5958713070779,15.8171895291288,15.2615395248308,15.2615395248308,75567.5689286523,0.0,1.0
2011-01-04,33.07,33.35,32.32,33.26,47360,15.5723268153704,15.7041759689326,15.2191594397572,15.661795883859,100575.541379861,0.0,1.0
2011-01-05,32.67,33.08,32.55,32.94,20160,15.38397088171,15.5770357137119,15.3274641016119,15.5111111369307,42812.5615333192,0.0,1.0
2011-01-06,32.41,32.66,32.28,32.56,20224,15.2615395248308,15.3792619833685,15.2003238463912,15.3321729999534,42948.4744270757,0.0,1.0
2011-01-07,32.07,32.49,31.85,32.31,38784,15.1014369812195,15.2992107115628,14.9978412177063,15.2144505414157,82363.2136164805,0.0,1.0
2011-01-10,32.58,32.62,31.81,31.93,24512,15.3415907966364,15.3604263900025,14.9790056243402,15.0355124044383,52054.6383087659,0.0,1.0
2011-01-11,32.93,33.4,32.66,32.75,19392,15.5064022385892,15.7277204606402,15.3792619833685,15.4216420684421,41181.6068082405,0.0,1.0
2011-01-12,33.32,33.41,33.09,33.35,15360,15.6900492739081,15.7324293589817,15.5817446120534,15.7041759689326,32619.0945015765,0.0,1.0
2011-01-13,33.16,33.21,32.75,33.21,13952,15.6147069004439,15.6382513921515,15.4216420684421,15.6382513921515,29629.0108389321,0.0,1.0
2011-01-14,33.56,33.57,32.59,33.13,28480,15.8030628341043,15.8077717324458,15.3462996949779,15.6005802054194,60481.2377216732,0.0,1.0
2011-01-18,32.92,33.38,32.62,33.38,40128,15.5016933402477,15.7183026639571,15.3604263900025,15.7183026639571,85217.3843853688,0.0,1.0
2011-01-19,31.71,32.83,31.62,32.8,32512,14.9319166409251,15.4593132551741,14.8895365558516,15.4451865601496,69043.7500283371,0.0,1.0
2011-01-20,31.35,31.81,30.86,31.56,22912,14.7623963006308,14.9790056243402,14.5316602818969,14.8612831658025,48656.8159648517,0.0,1.0
2011-01-21,31.05,31.94,31.04,31.62,43968,14.6211293503855,15.0402213027798,14.616420452044,14.8895365558516,93372.158010763,0.0,1.0
2011-01-24,31.28,31.6,31.13,31.13,13312,14.7294340122402,14.8801187591685,14.6588005371176,14.6588005371176,28269.8819013664,0.0,1.0
2011-01-25,31.11,31.23,30.49,31.0,23360,14.6493827404346,14.7058895205327,14.357431043261,14.597584858678,49608.2062211476,0.0,1.0
2011-01-26,32.29,32.35,31.0,31.19,20352,15.2050327447327,15.2332861347817,14.597584858678,14.6870539271667,43220.3002145888,0.0,1.0
2011-01-27,32.05,32.35,31.68,32.35,11648,15.0920191845364,15.2332861347817,14.9177899459006,15.2332861347817,24736.1466636956,0.0,1.0
2011-01-28,31.22,32.22,31.15,32.07,42624,14.7011806221912,15.1720704563421,14.6682183338006,15.1014369812195,90517.9872418748,0.0,1.0
2011-01-31,31.78,32.04,31.035,31.36,33984,14.9648789293157,15.0873102861949,14.6140660028733,14.7671051989723,72169.746584738,0.0,1.0
2011-02-01,33.07,33.22,31.315,31.95,31232,15.5723268153704,15.642960290493,14.7459151564355,15.0449302011214,66325.4921532054,0.0,1.0
2011-02-02,32.68,33.479,32.54,32.84,8512,15.3886797800515,15.7649207575381,15.3227552032704,15.4640221535157,18076.4148696237,0.0,1.0
2011-02-03,31.94,32.66,31.74,32.5,15744,15.0402213027798,15.3792619833685,14.9460433359497,15.3039196099043,33434.571864116,0.0,1.0
2011-02-04,31.56,32.0,31.3,31.86,18624,14.8612831658025,15.0684746928289,14.7388518089233,15.0025501160478,39550.6520831615,0.0,1.0
2011-02-07,32.52,32.7,31.56,31.56,13312,15.3133374065874,15.3980975767345,14.8612831658025,14.8612831658025,28269.8819013663,0.0,1.0
2011-02-08,32.45,32.78,31.89,32.43,13440,15.2803751181968,15.4357687634666,15.0166768110723,15.2709573215138,28541.7076888795,0.0,1.0
2011-02-09,32.5,32.53,32.1,32.23,14208,15.3039196099043,15.3180463049289,15.115563676244,15.1767793546836,30172.6624139584,0.0,1.0
2011-02-10,34.85,34.85,32.241,32.27,105024,16.410510720159,16.410510720159,15.1819591428593,15.1956149480496,223033.058654529,0.0,1.0
2011-02-11,38.16,38.59,34.83,35.0,107840,18.0185995037843,18.221639278067,16.4462217168975,16.5264932555674,228384.808660391,0.105,1.0
2011-02-14,38.05,38.93,37.51,38.39,83840,17.9666590964097,18.3821823554068,17.7116789147523,18.1272021737495,177557.328988197,0.0,1.0
2011-02-15,36.48,38.27,36.31,38.01,23552,17.2253278275171,18.0705399111589,17.1450562888472,17.9477716755462,49878.7000516462,0.0,1.0
2011-02-16,37.33,37.37,36.07,36.83,25600,17.6266855208666,17.6455729417301,17.0317317636661,17.3905927600727,54215.9783170067,0.0,1.0
2011-02-17,37.3,37.33,36.13,37.29,29760,17.6125199552189,17.6266855208666,17.0600628949614,17.6077981000031,63026.0747935206,0.0,1.0
2011-02-18,37.65,37.65,37.2,37.45,29440,17.7777848877746,17.7777848877746,17.5653014030602,17.6833477834571,62348.3750645579,0.0,1.0
2011-02-22,36.15,37.42,35.75,37.0,26112,17.0695066053931,17.6691822178094,16.8806323967581,17.4708642987426,55300.2978833471,0.0,1.0
2011-02-23,35.95,36.15,35.01,36.0,35968,16.9750695010756,17.0695066053931,16.5312151107832,16.998678777155,76173.4495353947,0.0,1.0
2011-02-24,36.28,36.62,35.64,36.33,25728,17.1308907231995,17.2914338005393,16.8286919893835,17.1544999992789,54487.058208592,0.0,1.0
2011-02-25,37.22,37.35,36.29,36.4,16768,17.5747451134919,17.6361292312983,17.1356125784154,17.1875529857901,35511.4657976395,0.0,1.0
2011-02-28,37.33,37.97,36.99,37.68,14400,17.6266855208666,17.9288842546827,17.4661424435268,17.7919504534222,30496.4878033163,0.0,1.0
2011-03-01,36.34,37.5,36.06,37.5,23424,17.1592218544948,17.7069570595365,17.0270099084503,17.7069570595365,49607.6201600613,0.0,1.0
2011-03-02,36.71,36.8099,36.0,36.34,17408,17.3339304974822,17.3811018310888,16.998678777155,17.1592218544948,36866.8652555647,0.0,1.0
2011-03-03,37.44,38.11,37.2,37.2,29760,17.6786259282412,17.9949902277049,17.5653014030602,17.5653014030602,63026.0747935205,0.0,1.0
2011-03-04,36.4,37.31,35.7,37.31,20352,17.1875529857901,17.6172418104348,16.8570231206787,17.6172418104348,43101.7027620203,0.0,1.0
2011-03-07,35.5,36.69,34.74,36.43,20992,16.7625860163612,17.3244867870505,16.4037250199546,17.2017185514377,44457.1022199456,0.0,1.0
2011-03-08,36.94,37.08,35.25,35.52,23424,17.4425331674474,17.5086391404697,16.6445396359643,16.7720297267929,49607.6201600612,0.0,1.0
2011-03-09,37.22,37.32,36.7,36.94,9984,17.5747451134919,17.6219636656507,17.3292086422664,17.4425331674474,21144.2315436327,0.0,1.0
2011-03-10,35.85,36.729,35.81,36.7,31040,16.9278509489169,17.3429020223924,16.9089635280534,17.3292086422664,65736.8737093706,0.0,1.0
2011-03-11,35.26,35.91,34.9,35.85,24128,16.6492614911801,16.9561820802121,16.4792747034086,16.9278509489169,51098.5595637791,0.0,1.0
2011-03-14,34.9,35.91,34.65,34.77,12480,16.4792747034086,16.9561820802121,16.3612283230117,16.4178905856022,26430.2894295408,0.0,1.0
2011-03-15,34.42,34.66,33.51,33.75,16192,16.2526256530465,16.3659501782276,15.8229368284018,15.9362613535828,34291.6062855069,0.0,1.0
2011-03-16,33.9,34.46,33.67,34.29,34432,16.007089181821,16.27151307391,15.8984865118558,16.1912415352401,72920.490836374,0.0,1.0
2011-03-17,33.82,35.1,33.82,34.63,17344,15.969314340094,16.5737118077261,15.969314340094,16.3517846125799,36731.325309772,0.0,1.0
2011-03-18,34.72,34.72,34.15,34.15,43008,16.3942813095228,16.3942813095228,16.1251355622179,16.1251355622179,91082.8435725716,0.0,1.0
2011-03-21,36.59,36.65,35.0,35.18,12352,17.2772682348917,17.305599366187,16.5264932555674,16.6114866494531,26159.2095379558,0.0,1.0
2011-03-22,37.06,37.18,36.21,36.51,19008,17.4991954300379,17.5558576926284,17.0978377366884,17.2394933931647,40255.3639003776,0.0,1.0
2011-03-23,37.29,37.5,36.15,36.89,28800,17.6077981000031,17.7069570595365,17.0695066053931,17.418923891368,60992.9756066325,0.0,1.0
2011-03-24,37.5,37.5,37.01,37.49,26048,17.7069570595365,17.7069570595365,17.4755861539585,17.7022352043206,55164.7579375543,0.0,1.0
2011-03-25,37.92,38.47,37.21,37.5,60992,17.9052749786033,18.1649770154765,17.570023258276,17.7069570595365,129169.568340269,0.0,1.0
2011-03-28,38.34,38.6,37.83,38.0,36544,18.1035928976701,18.2263611332829,17.8627782816604,17.9430498203303,77393.3090475272,0.0,1.0
2011-03-29,38.79,38.84,37.12,38.0,34432,18.3160763823845,18.3396856584639,17.5275265613332,17.9430498203303,72920.4908363743,0.0,1.0
2011-03-30,39.01,39.2,38.61,38.83,56000,18.4199571971338,18.5096724462354,18.2310829884987,18.334963803248,118597.452568452,0.0,1.0
2011-03-31,39.39,39.47,38.81,38.89,24448,18.5993876953371,18.6371625370641,18.3255200928163,18.3632949345433,51776.2592927415,0.0,1.0
2011-04-01,39.26,40.2,39.05,39.7,32064,18.5380035775307,18.9818579678231,18.4388446179973,18.7457652070293,67905.5128420511,0.0,1.0
2011-04-04,39.84,40.0484,39.24,39.28,11008,18.8118711800515,18.9102746427504,18.528559867099,18.5474472879625,23312.870676313,0.0,1.0
2011-04-05,39.49,40.24,39.23,39.65,13184,18.6466062474959,19.0007453886866,18.5238380118831,18.7221559309499,27921.2288332585,0.0,1.0
2011-04-06,39.72,40.1,38.72,39.64,21632,18.755208917461,18.9346394156643,18.2830233958734,18.717434075734,45812.5016778708,0.0,1.0
2011-04-07,38.03,39.84,38.0,39.84,21440,17.9572153859779,18.8118711800515,17.9430498203303,18.8118711800515,45405.8818404933,0.0,1.0
2011-04-08,37.15,38.65,37.06,38.42,18560,17.5416921269808,18.2499704093622,17.4991954300379,18.1413677393971,39306.5842798299,0.0,1.0
2011-04-11,37.61,37.69,37.18,37.18,18880,17.7588974669111,17.7966723086381,17.5558576926284,17.5558576926284,39984.2840087925,0.0,1.0
2011-04-12,37.19,37.45,37.07,37.2,16384,17.5605795478443,17.6833477834571,17.5039172852538,17.5653014030602,34698.2261228844,0.0,1.0
2011-04-13,37.37,37.63,37.26,37.5,22208,17.6455729417301,17.7683411773429,17.5936325343554,17.7069570595365,47032.3611900033,0.0,1.0
2011-04-14,37.65,37.79,37.01,37.02,8832,17.7777848877746,17.8438908607969,17.4755861539585,17.4803080091744,18704.5125193674,0.0,1.0
2011-04-15,38.33,38.5,37.38,38.05,24384,18.0988710424542,18.1791425811241,17.6502947969459,17.9666590964097,51640.719346949,0.0,1.0
2011-04-18,38.01,38.08,37.72,37.72,25024,17.9477716755462,17.9808246620573,17.8108378742857,17.8108378742857,52996.1188048741,0.0,1.0
2011-04-19,38.78,39.04,38.36,38.36,24768,18.3113545271686,18.4341227627814,18.1130366081018,18.1130366081018,52453.9590217042,0.0,1.0
2011-04-20,39.77,39.99,39.25,39.5,20160,18.7788181935404,18.8826990082897,18.5332817223148,18.6513281027117,42695.0829246429,0.0,1.0
2011-04-21,40.0,40.1,39.81,40.0,24192,18.8874208635056,18.9346394156643,18.7977056144039,18.8874208635056,51234.0995095714,0.0,1.0
2011-04-25,39.4,40.03,39.4,39.99,22208,18.604109550553,18.9015864291532,18.604109550553,18.8826990082897,47032.3611900034,0.0,1.0
2011-04-26,39.33,39.47,39.15,39.45,32960,18.5710565640418,18.6371625370641,18.4860631701561,18.6277188266324,69803.0720831465,0.0,1.0
2011-04-27,39.33,39.58,38.3,39.38,44032,18.5710565640418,18.6891029444388,18.0847054768066,18.5946658401212,93251.482705252,0.0,1.0
2011-04-28,40.52,40.59,39.18,39.35,73024,19.1329573347311,19.1660103212423,18.5002287358037,18.5805002744736,154651.078149262,0.0,1.0
2011-04-29,40.45,40.7,40.05,40.7,32960,19.09990434822,19.2179507286169,18.9110301395849,19.2179507286169,69803.0720831463,0.0,1.0
2011-05-02,40.25,40.75,39.7,40.7,56000,19.0054672439025,19.2415600046963,18.7457652070293,19.2179507286169,118597.452568452,0.0,1.0
2011-05-03,40.25,40.67,39.5,40.3,41664,19.0054672439025,19.2037851629693,18.6513281027117,19.0290765199818,88236.5047109285,0.0,1.0
2011-05-04,38.35,40.39,38.35,40.25,64000,18.108314752886,19.0715732169247,18.108314752886,19.0054672439025,135539.945792517,0.0,1.0
2011-05-05,38.45,38.79,37.82,37.85,30400,18.1555333050447,18.3160763823845,17.8580564264445,17.8722219920921,64381.4742514457,0.0,1.0
2011-05-06,38.65,39.715,38.65,39.0,14208,18.2499704093622,18.7528479898531,18.2499704093622,18.4152353419179,30089.8679659389,0.0,1.0
2011-05-09,40.7,41.8499,39.82,39.82,68480,19.2179507286169,19.7609168598905,18.8024274696198,18.8024274696198,145027.741997993,0.0,1.0
2011-05-10,44.36,44.38,41.3,43.17,100480,20.9461497376277,20.9555934480594,19.5012620415695,20.3842489669384,212797.714894251,0.0,1.0
2011-05-11,43.68,45.92,43.66,44.47,104448,20.667560279891,21.7274351660392,20.6580971112646,21.0413554406307,220746.357006588,0.09,1.0
2011-05-12,43.95,44.51,42.1,43.14,44608,20.7953130563463,21.0602817778834,19.9199699584114,20.4120547269802,94277.089971564,0.0,1.0
2011-05-13,42.82,44.9099,42.19,44.32,42368,20.260644028959,21.2494978345667,19.9625542172298,20.9703816759333,89542.946285761,0.0,1.0
2011-05-16,41.09,42.6,40.66,42.26,62912,19.442079942782,20.1565491740695,19.2386218173161,19.995675307422,132961.806946984,0.0,1.0
2011-05-17,40.2,40.7,40.08,40.54,31552,19.0209689389106,19.2575481545687,18.9641899271527,19.1818428055581,66683.7953457404,0.0,1.0
2011-05-18,40.75,41.02,40.0,40.23,21184,19.2812060761345,19.4089588525899,18.9263372526474,19.0351636918501,44771.4731428805,0.0,1.0
2011-05-19,40.85,41.15,40.695,40.99,18368,19.3285219192662,19.470469448661,19.2551823624121,19.3947640996504,38819.978223585,0.0,1.0
2011-05-20,40.16,40.614,40.0,40.5,26240,19.002042601658,19.2168565294755,18.9263372526474,19.1629164683055,55457.1117479787,0.0,1.0
2011-05-23,39.38,39.59,38.67,39.35,37440,18.6329790252314,18.7323422958078,18.2970365389969,18.6187842722919,79127.8301769939,0.0,1.0
2011-05-24,39.28,39.64,39.1565,39.45,24000,18.5856631820997,18.7560002173736,18.5272281158322,18.6661001154235,50722.9680621758,0.0,1.0
2011-05-25,40.29,40.39,39.15,39.15,16448,19.0635531977291,19.1108690408607,18.5241525860286,18.5241525860286,34762.1407786111,0.0,1.0
2011-05-26,40.58,40.6,39.49,40.12,15168,19.2007691428108,19.2102323114371,18.6850264526761,18.9831162644053,32056.915815295,0.0,1.0
2011-05-27,42.28,42.31,40.7,40.95,25984,20.0051384760483,20.0193332289878,19.2575481545687,19.3758377623978,54916.0667553156,0.0,1.0
2011-05-31,43.9,44.17,41.21,41.22,70080,20.7716551347805,20.8994079112359,19.49885895454,19.5035905388531,148111.066741553,0.0,1.0
2011-06-01,39.99,43.71,39.84,43.71,41280,18.9216056683342,20.6817550328304,18.8506319036368,20.6817550328304,87243.5050669424,0.0,1.0
2011-06-02,39.75,40.28,39.02,40.28,30208,18.8080476448184,19.0588216134159,18.4626419899575,19.0588216134159,63843.3091342583,0.0,1.0
2011-06-03,38.97,39.2054,37.95,38.02,52480,18.4389840683917,18.5503655631236,17.9563624684492,17.9894835586414,110914.223495958,0.0,1.0
2011-06-06,38.28,39.08,38.13,39.06,30464,18.1125047507836,18.4910314958365,18.0415309860861,18.4815683272102,64384.3541269215,0.0,1.0
2011-06-07,38.33,38.82,38.01,38.82,25728,18.1361626723494,18.3680103036943,17.9847519743282,18.3680103036943,54375.0217626522,0.0,1.0
2011-06-08,38.24,38.2738,37.87,37.99,29632,18.0935784135309,18.1095711685094,17.9185097939439,17.9752888057019,62625.9579007663,0.0,1.0
2011-06-09,38.87,39.15,38.09,38.18,26240,18.3916682252601,18.5241525860286,18.0226046488335,18.0651889076519,55457.1117479788,0.0,1.0
2011-06-10,38.22,38.968,38.101,38.53,59264,18.0841152449046,18.4380377515291,18.027809391578,18.2307943586126,125251.915801532,0.0,1.0
2011-06-13,29.94,30.8,29.3,30.8,51648,17.7079542920082,18.2165996056731,17.3294275469553,18.2165996056731,87324.6618158418,0.0,1.25
2011-06-14,30.42,30.9,30.0,30.3,48240,17.9918493507979,18.2757444095876,17.7434411743569,17.9208755861005,81562.5326439787,0.0,1.0
2011-06-15,29.86,30.18,29.18,29.18,41600,17.6606384488766,17.8499018214031,17.2584537822578,17.2584537822578,70335.849046217,0.0,1.0
2011-06-16,30.48,31.03,30.0,30.0,24560,18.0273362331466,18.3526326546765,17.7434411743569,17.7434411743569,41525.2031869013,0.0,1.0
2011-06-17,31.11,31.24,30.77,30.81,64000,18.3999484978081,18.476836742897,18.1988561644988,18.2225140860646,108208.998532642,0.0,1.0
2011-06-20,31.37,31.9,30.71,31.02,24640,18.5537249879859,18.8671924487329,18.1633692821501,18.3467181742851,41660.464435067,0.0,1.0
2011-06-21,32.97,33.19,31.61,31.61,38960,19.5000418506183,19.6301604192302,18.6956725173808,18.6956725173808,65872.2278567454,0.0,1.0
2011-06-22,32.97,33.5,32.54,32.54,30960,19.5000418506183,19.8135093113652,19.2457191937858,19.2457191937858,52346.1030401652,0.0,1.0
2011-06-23,33.57,33.67,31.86,32.34,25280,19.8549106741054,19.9140554780199,18.8435345271671,19.1274295859568,42742.5544203934,0.0,1.0
2011-06-24,33.34,34.21,33.29,33.82,66080,19.718877625102,20.2334374191584,19.6893052231447,20.0027726838917,111725.790984952,0.0,1.0
2011-06-27,32.5,33.45,32.22,33.2,58960,19.22206127222,19.783936909408,19.0564558212593,19.6360748996217,99687.539898196,0.0,1.0
2011-06-28,32.49,32.5,31.75,31.95,59280,19.2161467918286,19.22206127222,18.7784752428611,18.8967648506901,100228.584890859,0.0,1.0
2011-06-29,32.33,32.94,31.97,32.77,129440,19.1215151055653,19.4822984094439,18.908593811473,19.3817522427892,218852.699532268,0.0,1.0
2011-06-30,32.94,33.08,32.25,32.54,59600,19.4822984094439,19.5651011349242,19.0741992624337,19.2457191937858,100769.629883522,0.0,1.0
2011-07-01,33.51,33.68,32.62,32.96,31360,19.8194237917567,19.9199699584114,19.2930350369174,19.4941273702268,53022.4092809943,0.0,1.0
2011-07-05,33.14,33.51,32.99,33.29,40560,19.600588017273,19.8194237917567,19.5118708114012,19.6893052231447,68577.4528200614,0.0,1.0
2011-07-06,34.12,34.12,32.75,33.0,36160,20.1802070956353,20.1802070956353,19.3699232820063,19.5177852917926,61138.0841709424,0.0,1.0
2011-07-07,34.99,35.35,34.53,34.7,35360,20.6947668896916,20.9076881837839,20.4227007916848,20.5232469583395,59785.4716892845,0.0,1.0
2011-07-08,34.34,34.71,34.0901,34.59,34000,20.3103256642472,20.529161438731,20.1625227992648,20.4581876740335,57486.0304704659,0.0,1.0
2011-07-11,33.17,34.1,33.12,33.72,22480,19.6183314584473,20.1683781348524,19.5887590564901,19.9436278799772,38008.4107345904,0.0,1.0
2011-07-12,33.3,34.01,33.09,33.09,24560,19.6952197035362,20.1151478113293,19.5710156153157,19.5710156153157,41525.2031869012,0.0,1.0
2011-07-13,34.36,34.46,33.65,33.65,33760,20.3221546250301,20.3812994289447,19.902226517237,19.902226517237,57080.2467259685,0.0,1.0
2011-07-14,34.07,34.78,33.45,34.4,33360,20.150634693678,20.5705628014711,19.783936909408,20.345812546596,56403.9404851394,0.0,1.0
2011-07-15,34.76,34.77,34.04,34.04,42240,20.5587338406882,20.5646483210797,20.1328912525037,20.1328912525037,71417.9390315435,0.0,1.0
2011-07-18,34.34,34.73,34.12,34.68,21600,20.3103256642472,20.5409903995139,20.1802070956353,20.5114179975566,36520.5370047666,0.0,1.0
2011-07-19,35.4,35.4,34.42,34.87,31600,20.9372605857412,20.9372605857412,20.3576415073789,20.6237931249942,53428.1930254917,0.0,1.0
2011-07-20,34.42,35.4,34.02,35.4,25680,20.3576415073789,20.9372605857412,20.1210622917208,20.9372605857412,43418.8606612223,0.0,1.0
2011-07-21,35.19,35.225,34.39,34.54,42000,20.8130564975207,20.8337571788908,20.3398980662045,20.4286152720763,71012.1552870459,0.0,1.0
2011-07-22,35.24,35.29,34.5,35.29,16240,20.8426288994779,20.8722013014352,20.4049573505105,20.8722013014352,27458.0333776578,0.0,1.0
2011-07-25,34.65,35.1,34.5,34.75,23680,20.4936745563823,20.7598261739976,20.4049573505105,20.5528193602968,40037.3294570773,0.0,1.0
2011-07-26,33.53,34.76,33.5,34.55,18560,19.8312527525396,20.5587338406882,19.8135093113652,20.4345297524677,31380.609574466,0.0,1.0
2011-07-27,32.11,33.15,31.97,33.15,54880,18.9913965369534,19.6065024976644,18.908593811473,19.6065024976644,92789.2162417399,0.0,1.0
2011-07-28,33.27,34.59,32.41,32.41,52240,19.6774762623618,20.4581876740335,19.1688309486969,19.1688309486969,88325.5950522688,0.0,1.0
2011-07-29,32.58,33.18,31.0,32.48,47360,19.2693771153516,19.6242459388388,18.3348892135022,19.2102323114371,80074.6589141548,0.0,1.0
2011-08-01,33.08,34.25,32.5,33.75,40640,19.5651011349242,20.2570953407242,19.22206127222,19.9613713211516,68712.7140682275,0.0,1.0
2011-08-02,31.11,34.28,31.11,34.28,61280,18.3999484978081,20.2748387818985,18.3999484978081,20.2748387818985,103610.116095004,0.0,1.0
2011-08-03,31.46,32.05,30.51,31.29,43040,18.606955311509,18.9559096546047,18.045079674321,18.5064091448543,72770.5515132013,0.0,1.0
2011-08-04,29.66,31.0,29.5,30.9,66480,17.5423488410476,18.3348892135022,17.4477171547843,18.2757444095876,112402.097225781,0.0,1.0
2011-08-05,29.61,30.77,28.46,30.11,72000,17.5127764390903,18.1988561644988,16.8326111940733,17.8085004586629,121735.123349222,0.0,1.0
2011-08-08,26.5,31.29,26.5,30.96,78640,15.6733730373486,18.5064091448543,15.6733730373486,18.3112312919364,132961.806946983,0.0,1.0
2011-08-09,29.95,29.95,26.25,27.52,77680,17.7138687723997,17.7138687723997,15.5255110275623,16.2766500372768,131338.671968993,0.0,1.0
2011-08-10,27.1,29.69,27.05,28.8,62960,16.0282418608358,17.5600922822219,15.9986694588785,17.0337035273827,106450.602306486,0.0,1.0
2011-08-11,27.92,28.44,27.0,27.35,89360,16.5664595764579,16.8750039525238,16.0205733726491,16.2282474719242,150601.351392272,0.09,1.0
2011-08-12,27.9,29.3,27.51,28.26,36400,16.5545924850708,17.3852888821711,16.3231842030214,16.7682001300394,61346.1189646226,0.0,1.0
2011-08-15,28.01,28.78,27.87,28.3,46880,16.6198614877001,17.0767445061053,16.5367918479901,16.7919343128137,79008.4081610304,0.0,1.0
2011-08-16,27.07,28.17,26.92,27.8,52800,16.0621081925042,16.7147982187973,15.9731050071005,16.495257028135,88985.5791574744,0.0,1.0
2011-08-17,27.31,27.74,26.93,27.26,36880,16.2045132891499,16.4596557539736,15.9790385527941,16.1748455606821,62155.0787751452,0.0,1.0
2011-08-18,25.83,26.5,25.22,26.5,89440,15.326348526501,15.7238960879705,14.964402239193,15.7238960879705,150736.178027359,0.0,1.0
2011-08-19,25.95,27.38,25.25,25.25,68880,15.3975510748239,16.2460481090049,14.9822028762737,14.9822028762737,116085.732809978,0.0,1.0
2011-08-22,26.31,27.65,26.01,27.0,38160,15.6111587197926,16.4062538427314,15.4331523489853,16.0205733726491,64312.3049365383,0.0,1.0
2011-08-23,28.5,28.5,26.08,26.46,51200,16.9106052266852,16.9106052266852,15.4746871688404,15.7001619051962,86289.046455733,0.0,1.0
2011-08-24,29.04,29.19,27.38,28.07,40800,17.2310166941382,17.3200198795418,16.2460481090049,16.6554627618615,68761.5838944121,0.0,1.0
2011-08-25,27.46,29.48,27.33,29.48,29680,16.2935164745535,17.4920927046554,16.2163803805371,17.4920927046554,50020.6816173078,0.0,1.0
2011-08-26,28.71,28.71,27.01,27.17,34400,17.0352096862503,17.0352096862503,16.0265069183427,16.1214436494399,57975.4530874454,0.0,1.0
2011-08-29,30.76,30.82,28.94,29.16,43680,18.2515865534329,18.2871878275943,17.1716812372024,17.3022192424611,73615.3427575471,0.0,1.0
2011-08-30,30.56,30.84,29.53,30.29,27040,18.1329156395614,18.2990549189815,17.5217604331233,17.9727099058349,45571.402659434,0.0,1.0
2011-08-31,29.2,30.97,28.8901,30.86,45760,17.3259534252354,18.3761910129979,17.1420728441915,18.3109220103686,77120.8352698112,0.0,1.0
2011-09-01,27.93,30.0,27.81,29.1,50960,16.5723931221515,17.8006370807213,16.5011905738286,17.2666179682996,85884.5665504717,0.0,1.0
2011-09-02,26.4,27.72,26.12,26.55,70960,15.6645606310347,16.4477886625865,15.4984213516146,15.7535638164383,119591.225322243,0.0,1.0
2011-09-06,26.39,26.55,25.18,25.18,48080,15.6586270853411,15.7535638164383,14.9406680564187,14.9406680564187,81030.8076873369,0.0,1.0
2011-09-07,27.63,27.6892,26.5,27.03,62640,16.3943867513443,16.4295133418502,15.7238960879705,16.0383740097299,105569.255273186,0.0,1.0
2011-09-08,27.82,28.06,27.39,27.39,53840,16.5071241195222,16.649529216168,16.2519816546985,16.2519816546985,90738.3254136066,0.0,1.0
2011-09-09,26.98,27.99,26.7,27.41,94080,16.008706281262,16.6079943963129,15.8425670018419,16.2638487460857,158556.122862409,0.0,1.0
2011-09-12,27.39,27.5,26.42,26.75,66640,16.2519816546985,16.3172506573278,15.6764277224219,15.8722347303098,112310.58702754,0.0,1.0
2011-09-13,28.43,28.6,27.37,27.54,39760,16.8690704068302,16.9699406836209,16.2401145633114,16.3409848401021,67008.8376382801,0.0,1.0
2011-09-14,29.17,29.61,27.75,28.71,58640,17.3081527881546,17.5692287986719,16.4655892996672,17.0352096862503,98827.9235188319,0.0,1.0
2011-09-15,29.05,29.5,28.5225,29.43,25360,17.2369502398318,17.5039597960426,16.9239557044957,17.4624249761876,42740.0433226051,0.0,1.0
2011-09-16,28.33,29.23,28.06,29.12,87040,16.8097349498944,17.3437540623161,16.649529216168,17.2784850596868,146691.378974746,0.0,1.0
2011-09-19,27.68,27.96,27.0,27.77,36960,16.4240544798122,16.5901937592322,16.0205733726491,16.4774563910543,62289.9054102321,0.0,1.0
2011-09-20,26.27,28.06,26.02,28.06,113040,15.5874245370183,16.649529216168,15.4390858946789,16.649529216168,190510.035378047,0.0,1.0
2011-09-21,24.01,26.4771,23.97,26.12,99600,14.2464432102706,15.7103082683322,14.2227090274963,15.4984213516146,167859.160683418,0.0,1.0
2011-09-22,22.8,23.39,22.1,23.14,203840,13.5284841813482,13.878563377269,13.113135982798,13.7302247349297,343538.266201886,0.0,1.0
2011-09-23,23.87,23.95,22.66,22.66,187440,14.1633735705606,14.2108419361091,13.4454145416381,13.4454145416381,315898.806009034,0.0,1.0
2011-09-26,25.38,25.46,23.9,24.25,57600,15.0593389702902,15.1068073358388,14.1811742076413,14.3888483069164,97075.1772626995,0.0,1.0
2011-09-27,26.38,27.25,25.85,25.85,66000,15.6526935396476,16.1689120149885,15.3382156178882,15.3382156178882,111231.973946843,0.0,1.0
2011-09-28,24.98,27.21,24.98,26.6,81360,14.8219971425472,16.1451778322142,14.8219971425472,15.7832315449062,137118.687883564,0.0,1.0
2011-09-29,25.88,26.37,25.15,25.79,196480,15.3560162549689,15.646759993954,14.922867419338,15.3026143437267,331134.215773875,0.0,1.0
2011-09-30,24.69,26.14,24.69,25.41,73360,14.6499243174336,15.5102884430018,14.6499243174336,15.0771396073709,123636.024374855,0.0,1.0
2011-10-03,22.91,25.23,22.91,24.62,81760,13.5937531839775,14.9703357848866,13.5937531839775,14.6083894975786,137792.821058998,0.0,1.0
2011-10-04,25.42,25.57,22.6,22.84,96560,15.0830731530645,15.1720763384681,13.4098132674767,13.5522183641225,162735.748550109,0.0,1.0
2011-10-05,25.01,25.49,24.51,25.14,55440,14.839797779628,15.1246079729195,14.5431204949493,14.9169338736444,93434.8581153481,0.0,1.0
2011-10-06,25.81,25.96,24.89,24.9,58240,15.3144814351139,15.4034846205175,14.7685952313051,14.7745287769987,98153.790343396,0.0,1.0
2011-10-07,24.94,25.97,24.63,25.97,50960,14.7982629597729,15.409418166211,14.6143230432722,15.409418166211,85884.566550472,0.0,1.0
2011-10-10,26.43,26.43,25.52,25.57,47360,15.6823612681154,15.6823612681154,15.1424086100002,15.1720763384681,79817.3679715532,0.0,1.0
2011-10-11,26.72,26.94,26.14,26.17,36240,15.8544340932291,15.9849720984877,15.5102884430018,15.5280890800825,61076.4656944484,0.0,1.0
2011-10-12,27.53,27.62,26.86,26.92,79040,16.3350512944086,16.3884532056507,15.9375037329391,15.9731050071005,133208.715466037,0.0,1.0
2011-10-13,27.26,27.64,26.49,27.3,38000,16.1748455606821,16.4003202970379,15.7179625422769,16.1985797434564,64042.6516663641,0.0,1.0
2011-10-14,28.51,28.8994,27.3,27.59,74400,16.9165387723788,17.1475910416865,16.1985797434564,16.37065256857,125388.770630987,0.0,1.0
2011-10-17,26.47,28.47,26.43,28.1,48000,15.7060954508897,16.8928045896045,15.6823612681154,16.6732633989423,80895.9810522498,0.0,1.0
2011-10-18,27.4,27.75,25.97,26.72,83440,16.2579152003921,16.4655892996672,15.409418166211,15.8544340932291,140624.180395827,0.0,1.0
2011-10-19,26.35,27.45,26.2,27.16,39200,15.6348929025668,16.28758292886,15.5458897171632,16.1155101037463,66065.0511926707,0.0,1.0
2011-10-20,26.07,26.36,25.23,26.36,25040,15.4687536231468,15.6408264482604,14.9703357848866,15.6408264482604,42200.7367822568,0.0,1.0
2011-10-21,26.91,26.91,25.84,26.7,52640,15.967171461407,15.967171461407,15.3322820721946,15.8425670018419,88715.9258873003,0.0,1.0
2011-10-24,28.13,28.2,26.55,26.55,44640,16.691064036023,16.732598855878,15.7535638164383,15.7535638164383,75233.262378592,0.0,1.0
2011-10-25,26.71,27.72,26.51,27.72,45680,15.8485005475355,16.4477886625865,15.729829633664,16.4477886625865,76986.0086347243,0.0,1.0
2011-10-26,27.87,28.09,26.24,27.31,42240,16.5367918479901,16.6673298532487,15.5696238999375,16.2045132891499,71188.4633259795,0.0,1.0
2011-10-27,28.98,29.7,28.65,28.95,110160,17.1954154199767,17.6226307099141,16.9996084120888,17.177614782896,185656.276514913,0.0,1.0
2011-10-28,28.69,29.48,28.01,29.0,68480,17.0233425948631,17.4920927046554,16.6198614877001,17.2072825113639,115411.599634543,0.0,1.0
2011-10-31,26.87,27.93,26.7,27.92,41760,15.9434372786327,16.5723931221515,15.8425670018419,16.5664595764579,70379.5035154571,0.0,1.0
2011-11-01,26.42,27.0,25.18,25.52,77680,15.6764277224219,16.0205733726491,14.9406680564187,15.1424086100002,130916.662669557,0.0,1.0
2011-11-02,27.07,27.31,26.34,27.1,44000,16.0621081925042,16.2045132891499,15.6289593568733,16.0799088295849,74154.6492978953,0.0,1.0
2011-11-03,28.64,28.79,26.96,27.46,45200,16.9936748663952,17.0826780517988,15.9968391898748,16.2935164745535,76177.0488242019,0.0,1.0
2011-11-04,27.61,28.27,27.36,28.27,39040,16.3825196599571,16.774133675733,16.2341810176178,16.774133675733,65795.3979224965,0.0,1.0
2011-11-07,27.59,27.93,26.56,27.64,24640,16.37065256857,16.5723931221515,15.7594973621319,16.4003202970379,41526.6036068215,0.0,1.0
2011-11-08,28.29,28.49,26.89,27.65,35600,16.7860007671202,16.9046716809916,15.9553043700198,16.4062538427314,59997.8526137517,0.0,1.0
2011-11-09,26.52,27.755,26.5,27.22,71360,15.7357631793576,16.468556072514,15.7238960879705,16.1511113779078,120265.358497678,0.0,1.0
2011-11-10,26.56,27.22,26.13,26.98,44080,15.8128992733741,16.2058402944745,15.5568922444753,16.062952650438,74038.5921493438,0.09,1.0
2011-11-11,27.48,27.6,26.86,27.1,45200,16.3606352421807,16.4320790641989,15.9915088284197,16.1343964724562,75919.7904979661,0.0,1.0
2011-11-14,26.73,28.36,26.31,28.36,56000,15.9141113545666,16.8845566036479,15.6640579775027,16.8845566036479,94059.9174311085,0.0,1.0
2011-11-15,27.69,27.82,26.08,26.59,51040,16.4856619307126,16.5630594045657,15.527123985301,15.8307602288786,85728.8961729248,0.0,1.0
2011-11-16,27.62,28.81,27.16,27.25,50400,16.4439863678687,17.1524709362164,16.1701183834653,16.223701249979,84653.9256879974,0.0,1.0
2011-11-17,27.03,27.75,26.68,27.67,51840,16.0927209096122,16.5213838417218,15.8843430953923,16.4737546270429,87072.6092790835,0.0,1.0
2011-11-18,27.57,27.66,26.55,27.09,69680,16.4142181086944,16.4678009752081,15.8069456215392,16.1284428206214,117037.411546422,0.0,1.0
2011-11-21,26.63,27.2,26.57,26.85,54800,15.854574836218,16.1939329908048,15.8188529252089,15.9855551765848,92044.3477718707,0.0,1.0
2011-11-22,26.5,27.146,26.5,26.67,50000,15.7771773623649,16.1617832708965,15.7771773623649,15.8783894435575,83982.0691349185,0.0,1.0
2011-11-23,24.97,26.26,24.9,26.18,65680,14.8662686316322,15.6342897183284,14.8245930687882,15.5866605036496,110318.846015628,0.0,1.0
2011-11-25,24.63,25.91,24.61,24.86,28960,14.6638444692471,15.4259119041085,14.6519371655774,14.8007784614488,48642.4144429447,0.0,1.0
2011-11-28,26.18,26.5,25.51,25.76,50560,15.5866605036496,15.7771773623649,15.1877658307143,15.3366071265857,84922.6683092293,0.0,1.0
2011-11-29,25.83,26.3496,25.73,26.21,14800,15.3782826894297,15.6876344387687,15.3187461710811,15.6045214591541,24858.6924639358,0.0,1.0
2011-11-30,29.48,29.48,27.25,27.32,202160,17.5513656091516,17.5513656091516,16.223701249979,16.265376812823,339556.301926302,0.0,1.0
2011-12-01,27.74,29.36,27.66,29.27,75440,16.5154301898869,17.4799217871334,16.4678009752081,17.4263389206197,126712.145910765,0.0,1.0
2011-12-02,27.83,28.59,27.63,28.4,19440,16.5690130564006,17.0214905958496,16.4499400197035,16.9083712109873,32652.2284796563,0.0,1.0
2011-12-05,28.54,28.71,28.0508,28.63,46000,16.9917223366753,17.0929344178678,16.7004696889142,17.045305203189,77263.5036041248,0.0,1.0
2011-12-06,28.76,29.2,28.25,28.53,28160,17.1227026770421,17.3846633577757,16.8190664334645,16.9857686848404,47298.701336786,0.0,1.0
2011-12-07,28.51,28.85,28.05,28.58,38640,16.9738613811707,17.1762855435558,16.6999933967674,17.0155369440147,64901.343027465,0.0,1.0
2011-12-08,28.4,28.89,27.832,28.15,108960,16.9083712109873,17.2001001508952,16.5702037867676,16.759529915116,183013.725058814,0.0,1.0
2011-12-09,29.59,29.81,28.27,28.72,67440,17.616855779335,17.7478361197018,16.8309737371342,17.0988880697027,113275.014849178,0.0,1.0
2011-12-12,29.02,29.1,28.59,29.03,60240,17.2774976247483,17.3251268394271,17.0214905958496,17.2834512765832,101181.59689375,0.0,1.0
2011-12-13,27.9,29.65,27.72,29.41,41040,16.6106886192446,17.6525776903442,16.5035228862172,17.5096900463076,68932.4823459409,0.0,1.0
2011-12-14,26.74,28.16,26.72,28.16,35360,15.9200650064014,16.7654835669508,15.9081577027317,16.7654835669508,59392.1192922144,0.0,1.0
2011-12-15,27.02,27.7,26.55,27.37,32080,16.0867672577774,16.4916155825475,15.8069456215392,16.2951450719973,53882.8955569635,0.0,1.0
2011-12-16,26.94,27.75,26.61,26.9,67600,16.0391380430985,16.5213838417218,15.8426675325483,16.0153234357591,113543.75747041,0.0,1.0
2011-12-19,26.72,27.74,26.57,27.48,48880,15.9081577027317,16.5154301898869,15.8188529252089,16.3606352421807,82100.8707862963,0.0,1.0
2011-12-20,27.6,27.82,27.35,27.49,86240,16.4320790641989,16.5630594045657,16.2832377683276,16.3665888940155,144852.272843908,0.0,1.0
2011-12-21,27.74,28.08,27.06,27.95,37680,16.5154301898869,16.717854352272,16.1105818651168,16.6404568784189,63288.8873000745,0.0,1.0
2011-12-22,27.94,28.74,27.69,28.74,23600,16.634503226584,17.1107953733724,16.4856619307126,17.1107953733724,39639.5366316815,0.0,1.0
2011-12-23,27.78,28.18,27.55,28.11,19280,16.5392447972263,16.7773908706205,16.4023108050247,16.7357153077765,32383.4858584246,0.0,1.0
2011-12-27,27.92,27.98,27.28,27.61,33200,16.6225959229143,16.6583178339234,16.2415622054836,16.4380327160338,55764.0939055858,0.0,1.0
2011-12-28,26.76,28.93,26.76,27.8,74560,15.9319723100712,17.2239147582346,15.9319723100712,16.551152100896,125234.06149399,0.0,1.0
2011-12-29,27.73,27.89,26.93,26.96,139280,16.5094765380521,16.6047349674097,16.0331843912637,16.0510453467682,233940.451782228,0.0,1.0
2011-12-30,27.15,28.57,27.04,28.57,37840,16.1641647316305,17.0095832921799,16.0986745614471,17.0095832921799,63557.6299213061,0.0,1.0
2012-01-03,28.21,28.64,27.99,27.99,42400,16.7952518261251,17.0512588550238,16.6642714857583,16.6642714857583,71216.7946264107,0.0,1.0
2012-01-04,27.82,28.33,27.48,27.96,31280,16.5630594045657,16.8666956481433,16.3606352421807,16.6464105302537,52539.1824508051,0.0,1.0
2012-01-05,27.93,28.0792,27.19,27.69,24080,16.6285495747492,16.7173780601252,16.1879793389699,16.4856619307126,40445.7644953765,0.0,1.0
2012-01-06,27.72,28.1,27.58,27.98,27440,16.5035228862172,16.7297616559417,16.4201717605292,16.6583178339234,46089.3595412432,0.0,1.0
2012-01-09,27.69,28.0,27.33,28.0,34000,16.4856619307126,16.6702251375931,16.2713304646579,16.6702251375931,57107.8070117446,0.0,1.0
2012-01-10,28.47,28.58,27.94,28.18,29280,16.9500467738313,17.0155369440147,16.634503226584,16.7773908706205,49179.8996854082,0.0,1.0
2012-01-11,28.4,28.5,28.1,28.37,14640,16.9083712109873,16.9679077293359,16.7297616559417,16.8905102554828,24589.9498427041,0.0,1.0
2012-01-12,28.73,28.8,28.03,28.51,16960,17.1048417215375,17.1465172843815,16.6880860930977,16.9738613811707,28486.7178505643,0.0,1.0
2012-01-13,28.21,29.0,28.0,28.23,18640,16.7952518261251,17.2655903210786,16.6702251375931,16.8071591297948,31308.5153734975,0.0,1.0
2012-01-17,28.81,28.91,28.16,28.63,45600,17.1524709362164,17.2120074545649,16.7654835669508,17.045305203189,76591.6470510454,0.0,1.0
2012-01-18,29.65,29.69,28.18,28.8,51680,17.6525776903442,17.6763922976836,16.7773908706205,17.1465172843815,86803.8666578514,0.0,1.0
2012-01-19,30.9,30.99,29.4,29.75,81040,18.396784169701,18.4503670362147,17.5037363944728,17.7121142086927,136118.137653876,0.0,1.0
2012-01-20,31.44,31.65,30.33,30.73,55440,18.7182813687831,18.8433080573151,18.0574260151143,18.2955720885085,93119.3182567977,0.0,1.0
2012-01-23,31.1,31.84,30.81,31.52,37680,18.5158572063981,18.9564274421773,18.3432013031873,18.765910583462,63288.8873000744,0.0,1.0
2012-01-24,30.92,30.97,30.5,30.96,40160,18.4086914733707,18.438459732545,18.1586380963068,18.4325060807101,67454.3979291664,0.0,1.0
2012-01-25,31.41,31.55,30.56,30.85,22240,18.7004204132786,18.7837715389665,18.1943600073159,18.3670159105267,37355.2243512116,0.0,1.0
2012-01-26,31.56,31.92,31.28,31.92,25280,18.7897251908014,19.0040566568562,18.6230229394255,19.0040566568562,42461.3341546147,0.0,1.0
2012-01-27,31.72,32.05,30.72,31.7,29600,18.8849836201591,19.0814541307093,18.2896184366736,18.8730763164894,49717.3849278716,0.0,1.0
2012-01-30,31.39,31.69,31.09,31.38,29280,18.6885131096089,18.8671226646545,18.5099035545632,18.682559457774,49179.8996854081,0.0,1.0
2012-01-31,31.38,31.88,30.72,31.35,43440,18.682559457774,18.9802420495168,18.2896184366736,18.6646985022695,72963.6216644171,0.0,1.0
2012-02-01,32.95,33.0,31.37,31.7,57840,19.6172827958462,19.6470510550205,18.6766058059392,18.8730763164894,97150.4575752736,0.0,1.0
2012-02-02,32.48,33.5,32.23,32.9,35440,19.337461159608,19.9447336467632,19.1886198637367,19.5875145366719,59526.4906028302,0.0,1.0
2012-02-03,34.39,34.65,33.15,33.38,67040,20.4746086600653,20.6294036077715,19.7363558325433,19.873289824745,112603.158296098,0.0,1.0
2012-02-06,34.07,34.45,33.12,34.25,22560,20.2840918013499,20.5103305710744,19.7184948770387,20.3912575343773,37892.7095936752,0.0,1.0
2012-02-07,34.09,34.37,33.25,33.9,26400,20.2959991050196,20.4627013563956,19.7958923508918,20.1828797201574,44342.532503237,0.0,1.0
2012-02-08,32.86,34.37,31.96,34.2,76560,19.5636999293325,20.4627013563956,19.0278712641956,20.361489275203,128593.344259387,0.0,1.0
2012-02-09,32.79,33.12,31.91,33.12,74880,19.5220243664885,19.7184948770387,18.9981030050213,19.7184948770387,125771.546736454,0.0,1.0
2012-02-10,33.07,33.13,31.74,32.26,74240,19.6887266178645,19.7244485288736,18.8968909238288,19.2064808192412,124696.576251526,0.0,1.0
2012-02-13,33.26,33.63,32.9,33.41,70000,19.8554288692404,20.076310068327,19.6405174322913,19.9449753013025,117257.603214343,0.09,1.0
2012-02-14,32.91,33.38,32.46,33.01,21600,19.6464871944288,19.9270660148901,19.3778478982424,19.7061848158035,36182.3461347115,0.0,1.0
2012-02-15,32.33,33.29,32.23,33.05,41280,19.3002409904553,19.8733381556528,19.2405433690805,19.7300638643534,69148.4837241152,0.0,1.0
2012-02-16,33.74,33.75,32.32,32.32,52880,20.1419774518392,20.1479472139766,19.2942712283178,19.2942712283178,88579.7436853492,0.0,1.0
2012-02-17,33.95,33.95,33.43,33.94,44560,20.2673424567261,20.2673424567261,19.9569148255775,20.2613726945887,74642.8399890162,0.0,1.0
2012-02-21,33.46,34.0,33.34,33.97,47840,19.9748241119899,20.2971912674135,19.9031869663402,20.2792819810011,80137.1962539166,0.0,1.0
2012-02-22,32.95,33.67,32.93,33.37,32480,19.6703662429787,20.1001891168768,19.6584267187037,19.9210962527526,54407.5278914551,0.0,1.0
2012-02-23,33.51,33.71,32.8,32.92,36080,20.0046729226773,20.1240681654267,19.5808198109166,19.6524569565663,60437.9189139069,0.0,1.0
2012-02-24,32.45,33.49,32.07,33.49,95040,19.371878136105,19.9927333984023,19.1450271748809,19.9927333984023,159202.32299273,0.0,1.0
2012-02-27,32.99,33.18,31.59,32.12,121280,19.6942452915286,19.8076707721406,18.8584785922821,19.1748759855683,203157.173111936,0.0,1.0
2012-02-28,31.41,32.33,31.26,32.03,100640,18.7510228738076,19.3002409904553,18.6614764417455,19.121148126331,168582.931249878,0.0,1.0
2012-02-29,28.87,31.71,28.55,31.53,1107440,17.2347032908891,18.9301157379318,17.0436709024899,18.8226600194573,1855082.28719559,0.0,1.0
2012-03-01,29.65,30.52,29.22,29.22,277600,17.7003447376121,18.2197140435724,17.4436449657007,17.4436449657007,465010.152175737,0.0,1.0
2012-03-02,29.83,30.29,28.95,29.65,164640,17.8078004560866,18.0824095144104,17.2824613879889,17.7003447376121,275789.882760135,0.0,1.0
2012-03-05,28.96,29.76,28.79,29.76,64480,17.2884311501263,17.7660121211243,17.1869451937893,17.7660121211243,108011.003646584,0.0,1.0
2012-03-06,27.65,28.83,27.4,28.5,102240,16.5063923101172,17.2108242423392,16.3571482566803,17.0138220918025,171263.105037634,0.0,1.0
2012-03-07,27.89,28.0391,27.66,27.88,50560,16.6496666014166,16.7386757548863,16.5123620722546,16.6436968392791,84693.4916931023,0.0,1.0
2012-03-08,27.96,28.32,27.42,28.29,92960,16.6914549363789,16.906366373328,16.3690877809552,16.8884570869155,155718.097068647,0.0,1.0
2012-03-09,29.32,30.37,27.9,28.03,116160,17.5033425870754,18.1301676115102,16.655636363554,16.7332432713412,194580.616991116,0.0,1.0
2012-03-12,29.7,29.97,29.38,29.52,72880,17.7301935482994,17.8913771260113,17.5391611599003,17.6227378298249,122081.916032305,0.0,1.0
2012-03-13,30.31,30.43,29.75,30.13,63680,18.0943490386854,18.1659861843351,17.7600423589868,17.9868933202109,106670.916752705,0.0,1.0
2012-03-14,29.83,30.81,29.43,30.35,62560,17.8078004560866,18.3928371455591,17.5690099705876,18.1182280872353,104794.795101276,0.0,1.0
2012-03-15,30.15,30.61,29.64,29.92,67360,17.9988328444858,18.2734419028096,17.6943749754746,17.8615283153239,112835.316464545,0.0,1.0
2012-03-16,30.69,30.91,30.02,30.91,359840,18.3211999999094,18.4525347669339,17.9212259366986,18.4525347669339,602771.084866418,0.0,1.0
2012-03-19,30.72,31.21,30.4,30.54,36560,18.3391092863219,18.6316276310581,18.1480768979227,18.2316535678473,61241.9710502338,0.0,1.0
2012-03-20,29.79,30.44,29.47,30.3,41360,17.7839214075367,18.1719559464726,17.5928890191375,18.0883792765479,69282.4924135033,0.0,1.0
2012-03-21,29.79,29.93,29.29,29.81,30080,17.7839214075367,17.8674980774614,17.485433300663,17.7958609318117,50387.2672098206,0.0,1.0
2012-03-22,29.16,29.68,28.64,29.4,31600,17.4078263928758,17.7182540240245,17.0973987617271,17.5511006841752,52933.4323081892,0.0,1.0
2012-03-23,29.49,29.58,28.75,29.04,35200,17.6048285434125,17.6585564026498,17.1630661452394,17.3361892472261,58963.823330641,0.0,1.0
2012-03-26,30.44,30.47,29.72,29.95,40080,18.1719559464726,18.189865232885,17.7421330725744,17.8794376017363,67138.353383298,0.0,1.0
2012-03-27,30.1,30.72,30.07,30.51,37440,17.9689840337984,18.3391092863219,17.951074747386,18.2137442814349,62716.0666335001,0.0,1.0
2012-03-28,29.52,30.27,29.21,30.18,84160,17.6227378298249,18.0704699901355,17.4376752035632,18.0167421308982,140977.141235987,0.0,1.0
2012-03-29,29.56,29.7,29.0,29.26,33280,17.6466168783748,17.7301935482994,17.3123101986762,17.4675240142506,55747.6147853333,0.0,1.0
2012-03-30,29.18,29.93,29.09,29.93,39680,17.4197659171508,17.8674980774614,17.3660380579135,17.8674980774614,66468.3099363589,0.0,1.0
2012-04-02,29.91,29.94,29.06,29.08,51440,17.8555585531864,17.8734678395988,17.3481287715011,17.360068295776,86167.5872763687,0.0,1.0
2012-04-03,29.16,29.89,29.09,29.89,26400,17.4078263928758,17.8436190289115,17.3660380579135,17.8436190289115,44222.8674979808,0.0,1.0
2012-04-04,28.63,29.03,28.49,29.0,30960,17.0914289995897,17.3302194850887,17.007852329665,17.3123101986762,51861.3627930865,0.0,1.0
2012-04-05,28.41,28.69,28.14,28.5,34960,16.9600942325652,17.1272475724145,16.7989106548534,17.0138220918025,58561.7972624777,0.0,1.0
2012-04-09,27.67,28.4,27.35,28.07,66560,16.5183318343921,16.9541244704278,16.3272994459929,16.7571223198911,111495.229570667,0.0,1.0
2012-04-10,27.12,27.69,26.82,27.69,69680,16.189994916831,16.5302713586671,16.0109020527068,16.5302713586671,116721.568456792,0.0,1.0
2012-04-11,27.43,27.7618,27.01,27.01,48960,16.3750575430927,16.5731342508141,16.1243275333188,16.1243275333188,82013.3179053463,0.0,1.0
2012-04-12,27.62,27.83,27.26,27.51,59760,16.4884830237047,16.6138480285917,16.2735715867557,16.4228156401925,100104.490972702,0.0,1.0
2012-04-13,27.05,27.55,27.0,27.55,51280,16.1482065818687,16.4466946887424,16.1183577711813,16.4466946887424,85899.5698975929,0.0,1.0
2012-04-16,27.19,27.65,26.97,27.0,35760,16.2317832517933,16.5063923101172,16.1004484847689,16.1183577711813,59901.8841563559,0.0,1.0
2012-04-17,27.87,28.08,27.23,27.39,68880,16.6377270771416,16.7630920820286,16.2556623003432,16.3511784945428,115381.481562913,0.0,1.0
2012-04-18,27.44,27.792,27.36,27.68,23200,16.3810273052302,16.5911629324693,16.3332692081304,16.5243015965296,38862.5199224679,0.0,1.0
2012-04-19,27.14,27.82,27.0,27.47,39280,16.201934441106,16.6078782664542,16.1183577711813,16.3989365916426,65798.2664894197,0.0,1.0
2012-04-20,28.37,28.37,27.41,27.41,93600,16.9362151840153,16.9362151840153,16.3631180188178,16.3631180188178,156790.16658375,0.0,1.0
2012-04-23,27.38,27.65,27.08,27.49,49840,16.3452087324054,16.5063923101172,16.1661158682811,16.4108761159176,83487.4134886119,0.0,1.0
2012-04-24,28.47,28.6,27.52,27.52,42640,16.9959128053901,17.0735197131772,16.42878540233,16.42878540233,71426.6314437082,0.0,1.0
2012-04-25,28.72,29.08,28.45,29.05,27680,17.1451568588269,17.360068295776,16.9839732811151,17.3421590093636,46367.006528186,0.0,1.0
2012-04-26,28.51,29.5,28.2,28.63,62240,17.01979185394,17.61079830555,16.8347292276783,17.0914289995897,104258.760343724,0.0,1.0
2012-04-27,29.67,29.68,28.7,28.7,44480,17.712284261887,17.7182540240245,17.133217334552,17.133217334552,74508.8312996283,0.0,1.0
2012-04-30,28.8,29.64,28.76,29.64,52560,17.1929149559267,17.6943749754746,17.1690359073768,17.6943749754746,88043.7089277983,0.0,1.0
2012-05-01,28.6,29.49,28.54,28.83,44000,17.0735197131772,17.6048285434125,17.0377011403524,17.2108242423392,73704.7791633015,0.0,1.0
2012-05-02,29.01,29.16,28.45,28.45,32480,17.3182799608137,17.4078263928758,16.9839732811151,16.9839732811151,54407.5278914551,0.0,1.0
2012-05-03,28.85,29.06,28.35,29.06,29760,17.2227637666141,17.3481287715011,16.9242756597404,17.3481287715011,49851.2324522693,0.0,1.0
2012-05-04,28.62,28.89,28.35,28.62,79280,17.0854592374522,17.246642815164,16.9242756597404,17.0854592374522,132802.61118333,0.0,1.0
2012-05-07,29.04,29.1,28.33,28.46,31840,17.3361892472261,17.372007820051,16.9123361354654,16.9899430432526,53335.4583763527,0.0,1.0
2012-05-08,29.14,29.29,28.69,28.69,108240,17.3958868686009,17.485433300663,17.1272475724145,17.1272475724145,181313.756741721,0.0,1.0
2012-05-09,29.04,29.37,28.62,28.62,30080,17.3361892472261,17.5331913977628,17.0854592374522,17.0854592374522,50387.2672098206,0.0,1.0
2012-05-10,29.33,29.42,28.92,29.32,22400,17.5093123492129,17.5630402084502,17.2645521015764,17.5033425870754,37522.4330285897,0.0,1.0
2012-05-11,29.11,29.31,29.0,29.02,23360,17.4376752035632,17.5574805982974,17.3717822364594,17.3837627759328,38996.574489531,0.1,1.0
2012-05-14,28.9,29.12,28.51,28.59,74880,17.3118795390923,17.4436654732999,17.0782590193606,17.1261811772543,125002.718226716,0.0,1.0
2012-05-15,28.99,29.29,28.88,28.88,26080,17.3657919667227,17.545500058824,17.2998989996189,17.2998989996189,43537.2715191339,0.0,1.0
2012-05-16,28.8,29.19,28.68,29.18,79600,17.2519768417252,17.4855973614569,17.1800936048847,17.4796070917202,132882.163072203,0.0,1.0
2012-05-17,27.51,28.932,27.51,28.47,65040,16.4792320456896,17.3310484022498,16.4792320456896,17.0542979404137,108576.078972564,0.0,1.0
2012-05-18,27.44,27.92,27.13,27.37,54960,16.4373001575326,16.7248331048947,16.2516017956946,16.3953682693756,91748.7899805062,0.0,1.0
2012-05-21,28.13,28.2,27.42,27.67,33200,16.8506287693656,16.8925606575226,16.4253196180592,16.5750763614769,55423.2137436828,0.0,1.0
2012-05-22,27.82,28.14,27.5,28.12,50160,16.6649304075276,16.8566190391023,16.4732417759529,16.8446384996289,83735.7952223833,0.0,1.0
2012-05-23,28.39,28.39,27.275,27.51,39600,17.0063757825201,17.0063757825201,16.3384607068769,16.4792320456896,66107.2067545131,0.0,1.0
2012-05-24,28.46,28.47,27.61,28.47,41760,17.048307670677,17.0542979404137,16.5391347430567,17.0542979404137,69713.0543956686,0.0,1.0
2012-05-25,28.16,29.13,28.05,28.4,31280,16.8685995785757,17.4496557430366,16.8027066114719,17.0123660522568,52218.0158404337,0.0,1.0
2012-05-29,28.17,28.91,28.0,28.46,26160,16.8745898483124,17.317869808829,16.7727552627884,17.048307670677,43670.8214317694,0.0,1.0
2012-05-30,27.6,28.08,27.6,27.85,46240,16.53314447332,16.820677420682,16.53314447332,16.6829012167377,77191.8495032496,0.0,1.0
2012-05-31,28.01,28.01,26.95,27.58,246400,16.7787455325251,16.7787455325251,16.1437769404338,16.5211639338465,411333.730916971,0.0,1.0
2012-06-01,26.99,27.71,26.97,27.26,54640,16.1677380193806,16.5990374404238,16.1557574799072,16.3294753022718,91214.5903299649,0.0,1.0
2012-06-04,27.02,27.22,26.68,27.12,36000,16.1857088285908,16.305514223325,15.9820396575426,16.2456115259579,60097.460685921,0.0,1.0
2012-06-05,27.14,27.32,26.71,26.85,21680,16.2575920654313,16.3654169206921,16.0000104667528,16.0838742430667,36192.026324188,0.0,1.0
2012-06-06,28.47,28.49,27.39,27.39,38080,17.0542979404137,17.0662784798872,16.4073488088491,16.4073488088491,63569.7584144411,0.0,1.0
2012-06-07,28.01,28.98,27.96,28.77,47280,16.7787455325251,17.359801696986,16.7487941838415,17.2340060325151,78927.9983675096,0.0,1.0
2012-06-08,28.38,28.57,27.69,27.91,42560,17.0003855127834,17.1142006377808,16.5870569009504,16.718842835158,71048.5535220221,0.0,1.0
2012-06-11,27.54,28.8,27.52,28.8,40560,16.4972028548997,17.2519768417252,16.4852223154263,17.2519768417252,67709.8057061378,0.0,1.0
2012-06-12,27.98,28.19,27.185,27.79,40480,16.7607747233149,16.8865703877859,16.2845482792465,16.6469595983175,67576.2557935026,0.0,1.0
2012-06-13,27.09,27.87,26.99,27.87,47360,16.2276407167477,16.6948817562111,16.1677380193806,16.6948817562111,79061.5482801453,0.0,1.0
2012-06-14,27.54,27.62,27.08,27.22,23040,16.4972028548997,16.5451250127934,16.221650447011,16.305514223325,38462.3748389895,0.0,1.0
2012-06-15,28.23,28.25,27.46,27.54,75040,16.9105314667327,16.9225120062061,16.449280697006,16.4972028548997,125269.818051987,0.0,1.0
2012-06-18,28.25,28.82,27.62,28.28,48480,16.9225120062061,17.2639573811986,16.5451250127934,16.9404828154163,80931.2470570405,0.0,1.0
2012-06-19,29.57,29.57,27.94,28.3,77440,17.7132276114519,17.7132276114519,16.7368136443681,16.9524633548897,129276.315431048,0.0,1.0
2012-06-20,29.29,29.66,28.99,29.66,33840,17.545500058824,17.7671400390823,17.3657919667227,17.7671400390823,56491.6130447657,0.0,1.0
2012-06-21,28.05,29.35,28.01,29.18,43040,16.8027066114719,17.5814416772442,16.7787455325251,17.4796070917202,71849.8529978346,0.0,1.0
2012-06-22,28.64,28.74,28.2,28.35,38880,17.1561325259378,17.2160352233049,16.8925606575226,16.9824147035732,64905.2575407948,0.0,1.0
2012-06-25,28.01,28.37,28.0,28.0,32240,16.7787455325251,16.9943952430466,16.7727552627884,16.7727552627884,53820.6147920582,0.0,1.0
2012-06-26,28.34,28.51,27.85,28.14,29680,16.9764244338365,17.0782590193606,16.6829012167377,16.8566190391023,49547.0175877261,0.0,1.0
2012-06-27,29.08,29.2,28.46,28.46,36960,17.4197043943531,17.4915876311936,17.048307670677,17.048307670677,61700.0596375455,0.0,1.0
2012-06-28,29.13,29.16,28.5,28.71,28000,17.4496557430366,17.4676265522467,17.0722687496239,17.1980644140948,46742.4694223831,0.0,1.0
2012-06-29,29.8,29.8,29.4237,29.68,55280,17.8510038153962,17.8510038153962,17.6255899652038,17.7791205785557,92282.9896310477,0.0,1.0
2012-07-02,30.46,30.46,29.03,29.97,47840,18.2463616180191,18.2463616180191,17.3897530456695,17.9528384009203,79862.8477559572,0.0,1.0
2012-07-03,30.93,31.19,30.4,30.5,33440,18.5279042956444,18.6836513087989,18.2104199995988,18.2703226969659,55823.863481589,0.0,1.0
2012-07-05,30.96,31.18,30.48,30.78,40160,18.5458751048546,18.6776610390622,18.2583421574925,18.4380502495938,67042.0561429607,0.0,1.0
2012-07-06,30.55,30.78,30.4,30.51,19760,18.3002740456495,18.4380502495938,18.2104199995988,18.2763129667026,32986.8284209388,0.0,1.0
2012-07-09,30.7,30.89,30.41,30.63,14640,18.3901280917001,18.5039432166976,18.2164102693355,18.3481962035431,24439.6340122746,0.0,1.0
2012-07-10,29.8,31.05,29.77,31.05,25680,17.8510038153962,18.599787532485,17.8330330061861,18.599787532485,42869.521955957,0.0,1.0
2012-07-11,29.97,30.12,29.74,29.99,19200,17.9528384009203,18.0426924469709,17.8150621969759,17.9648189403937,32051.9790324912,0.0,1.0
2012-07-12,30.23,30.53,29.32,29.74,28880,18.1085854140747,18.288293506176,17.5634708680341,17.8150621969759,48211.5184613723,0.0,1.0
2012-07-13,30.84,30.95,30.142,30.47,28800,18.473991868014,18.5398848351179,18.0558710403917,18.2523518877558,48077.968548737,0.0,1.0
2012-07-16,30.27,30.8,29.82,30.8,65280,18.1325464930216,18.4500307890672,17.8629843548696,18.4500307890672,108976.72871047,0.0,1.0
2012-07-17,30.7,30.76,30.01,30.45,17280,18.3901280917001,18.4260697101204,17.9767994798671,18.2403713482824,28846.7811292421,0.0,1.0
2012-07-18,31.22,31.35,30.63,30.72,57600,18.701622118009,18.7794956245863,18.3481962035431,18.4021086311735,96155.9370974739,0.0,1.0
2012-07-19,30.97,31.55,30.89,31.33,45200,18.5518653745913,18.8993010193205,18.5039432166976,18.7675150851128,75455.7006389897,0.0,1.0
2012-07-20,30.67,31.3,30.62,30.67,29600,18.37215728249,18.7495442759027,18.3422059338064,18.37215728249,49413.4676750906,0.0,1.0
2012-07-23,30.13,30.68,30.1,30.5,27840,18.0486827167076,18.3781475522267,18.0307119074975,18.2703226969659,46475.3695971124,0.0,1.0
2012-07-24,29.25,30.35,29.09,30.35,25280,17.5215389798771,18.1804686509153,17.4256946640898,18.1804686509153,42201.7723927802,0.0,1.0
2012-07-25,28.92,29.59,28.75,29.59,25680,17.3238600785657,17.7252081509253,17.2220254930416,17.7252081509253,42869.521955957,0.0,1.0
2012-07-26,30.02,30.21,28.8,29.63,68000,17.9827897496038,18.0966048746013,17.2519768417252,17.7491692298721,113517.425740073,0.0,1.0
2012-07-27,29.58,30.19,28.95,30.19,46160,17.7192178811886,18.0846243351279,17.3418308877758,18.0846243351279,77058.2995906142,0.0,1.0
2012-07-30,27.78,29.56,27.7,29.45,80880,16.6409693285807,17.7072373417151,16.5930471706871,17.6413443746113,135018.96167437,0.0,1.0
2012-07-31,27.76,28.08,27.4,27.78,71200,16.6289887891073,16.820677420682,16.4133390785858,16.6409693285807,118859.422245489,0.0,1.0
2012-08-01,26.65,28.5,26.65,28.25,99040,15.9640688483325,17.0722687496239,15.9640688483325,16.9225120062061,165334.791842601,0.0,1.0
2012-08-02,26.78,26.88,26.56,26.76,52160,16.0419423549097,16.1018450522768,15.9101564207021,16.0299618154363,87074.5430382681,0.0,1.0
2012-08-03,27.53,27.87,26.72,27.29,36000,16.491212585163,16.6948817562111,16.0060007364895,16.347446111482,60097.4606859211,0.0,1.0
2012-08-06,27.4,27.88,27.26,27.76,44880,16.4133390785858,16.7008720259478,16.3294753022718,16.6289887891073,74921.5009884481,0.0,1.0
2012-08-07,27.57,28.13,27.45,27.69,39440,16.5151736641098,16.8506287693656,16.4432904272693,16.5870569009504,65840.1069292426,0.0,1.0
2012-08-08,27.68,28.13,27.42,27.5,15200,16.5810666312136,16.8506287693656,16.4253196180592,16.4732417759529,25374.4834007223,0.0,1.0
2012-08-09,28.07,28.15,27.54,27.73,16640,16.8146871509453,16.862609308839,16.4972028548997,16.6110179798972,27778.3818281591,0.0,1.0
2012-08-10,27.83,28.49,27.72,28.03,39440,16.6709206772643,17.0662784798872,16.6050277101605,16.7907260719985,65840.1069292424,0.0,1.0
2012-08-13,27.35,28.02,27.0,27.74,24800,16.4432904272693,16.8461059514474,16.2328644071763,16.677765135373,41249.6515220063,0.1,1.0
2012-08-14,27.02,27.61,26.77,27.61,32800,16.2448887511816,16.5996068993384,16.0945844511152,16.5996068993384,54555.9907226534,0.0,1.0
2012-08-15,27.37,27.37,26.87,26.87,15600,16.4553147712746,16.4553147712746,16.1547061711417,16.1547061711417,25947.361441262,0.0,1.0
2012-08-16,27.96,28.05,27.13,27.39,28400,16.8100329194314,16.8641424674554,16.3110226432108,16.4673391152799,47237.5041622976,0.0,1.0
2012-08-17,28.65,28.66,27.81,27.89,21600,17.2248727876148,17.2308849596175,16.7198503393916,16.7679477154128,35927.1158417474,0.0,1.0
2012-08-20,28.7,28.88,28.37,28.44,16880,17.2549336476281,17.363152743676,17.0565319715404,17.098617175559,28076.3757133656,0.0,1.0
2012-08-21,27.56,29.21,27.56,28.78,44000,16.5695460393251,17.5615544197637,16.5695460393251,17.3030310236494,73184.8656035595,0.0,1.0
2012-08-22,27.7,27.9,27.39,27.58,17760,16.6537164473623,16.7739598874155,16.4673391152799,16.5815703833304,29540.0730254368,0.0,1.0
2012-08-23,27.9,27.95,27.53,27.58,21600,16.7739598874155,16.8040207474288,16.5515095233172,16.5815703833304,35927.1158417473,0.0,1.0
2012-08-24,27.94,28.42,27.65,27.74,25760,16.7980085754261,17.0865928315537,16.6236555873491,16.677765135373,42846.412226084,0.0,1.0
2012-08-27,27.79,28.88,27.67,28.24,14640,16.7078259953863,17.363152743676,16.6356799313544,16.9783737355059,24350.6007371843,0.0,1.0
2012-08-28,27.75,27.9435,27.4,27.4,25280,16.6837773073756,16.8001128356271,16.4733512872826,16.4733512872826,42048.0318740451,0.0,1.0
2012-08-29,27.62,27.98,27.02,27.8,26880,16.6056190713411,16.8220572634368,16.2448887511816,16.7138381673889,44709.2997141744,0.0,1.0
2012-08-30,27.49,27.65,27.25,27.41,15840,16.5274608353065,16.6236555873491,16.3831687072427,16.4793634592853,26346.5516172814,0.0,1.0
2012-08-31,27.54,27.87,27.06,27.87,36880,16.5575216953198,16.7559233714075,16.2689374391922,16.7559233714075,61342.2237149835,0.0,1.0
2012-09-04,27.61,27.77,26.95,27.62,32640,16.5996068993384,16.6958016513809,16.202803547163,16.6056190713411,54289.8639386405,0.0,1.0
2012-09-05,26.94,27.64,26.9,27.5,34400,16.1967913751603,16.6176434153464,16.1727426871497,16.5334730073092,57217.258562783,0.0,1.0
2012-09-06,27.01,27.37,26.68,27.0,85360,16.2388765791789,16.4553147712746,16.0404749030912,16.2328644071763,141978.639270906,0.0,1.0
2012-09-07,27.43,27.56,27.015,27.17,44560,16.4913878032906,16.5695460393251,16.2418826651803,16.3350713312215,74116.3093476046,0.0,1.0
2012-09-10,27.61,27.87,27.17,27.47,27600,16.5996068993384,16.7559233714075,16.3350713312215,16.5154364913012,45906.8702422328,0.0,1.0
2012-09-11,27.68,27.7,27.47,27.55,45760,16.641692103357,16.6537164473623,16.5154364913012,16.5635338673225,76112.2602277019,0.0,1.0
2012-09-12,28.1,28.29,27.27,27.73,24000,16.8942033274687,17.0084345955192,16.3951930512481,16.6717529633703,39919.0176019414,0.0,1.0
2012-09-13,28.9,29.33,28.05,28.25,52960,17.3751770876813,17.6337004837956,16.8641424674554,16.9843859075085,88087.9655082842,0.0,1.0
2012-09-14,29.11,29.34,28.83,29.1,47280,17.5014326997371,17.6397126557982,17.3330918836627,17.4954205277344,78640.4646758248,0.0,1.0
2012-09-17,29.14,29.17,28.56,29.03,48080,17.5194692157451,17.5375057317531,17.1707632395909,17.4533353237158,79971.0985958894,0.0,1.0
2012-09-18,29.4,29.46,28.76,29.02,66960,17.6757856878142,17.7118587198301,17.2910066796441,17.4473231517132,111374.059109417,0.0,1.0
2012-09-19,28.81,29.54,28.64,29.47,58640,17.3210675396574,17.7599560958514,17.2188606156122,17.7178708918328,97535.4663407435,0.0,1.0
2012-09-20,28.41,28.85,28.24,28.57,24000,17.080580659551,17.345116227668,16.9783737355059,17.1767754115936,39919.0176019416,0.0,1.0
2012-09-21,28.72,28.92,28.41,28.88,124160,17.2669579916334,17.3872014316866,17.080580659551,17.363152743676,206514.384394045,0.0,1.0
2012-09-24,28.3,28.35,27.5,28.35,77360,17.0144467675218,17.0445076275351,16.5334730073092,17.0445076275351,128672.300070258,0.0,1.0
2012-09-25,27.17,28.48,27.11,28.46,57280,16.3350713312215,17.1226658635697,16.2989982992055,17.1106415195643,95273.3886766336,0.0,1.0
2012-09-26,27.03,27.33,26.91,27.33,32880,16.2509009231843,16.431266083264,16.1787548591524,16.431266083264,54689.0541146597,0.0,1.0
2012-09-27,27.09,27.24,26.85,27.24,23360,16.2869739552002,16.3771565352401,16.1426818271364,16.3771565352401,38854.5104658898,0.0,1.0
2012-09-28,27.0,27.64,26.69,26.88,43760,16.2328644071763,16.6176434153464,16.0464870750939,16.1607183431444,72785.6754275399,0.0,1.0
2012-10-01,27.21,27.72,27.12,27.29,37440,16.3591200192321,16.6657407913677,16.3050104712082,16.4072173952534,62273.6674590288,0.0,1.0
2012-10-02,27.71,27.74,27.19,27.46,40400,16.659728619365,16.677765135373,16.3470956752268,16.5094243192986,67197.0129632682,0.0,1.0
2012-10-03,27.77,28.14,27.48,27.69,25680,16.6958016513809,16.9182520154793,16.5214486633039,16.6477042753597,42713.3488340775,0.0,1.0
2012-10-04,28.14,28.24,27.69,28.0,22000,16.9182520154793,16.9783737355059,16.6477042753597,16.8340816074421,36592.4328017797,0.0,1.0
2012-10-05,28.02,28.71,27.9717,28.21,19680,16.8461059514474,17.2609458196308,16.8170671606746,16.9603372194979,32733.594433592,0.0,1.0
2012-10-08,27.88,28.2,27.73,27.76,9680,16.7619355434102,16.9543250474952,16.6717529633703,16.6897894793783,16100.6704327831,0.0,1.0
2012-10-09,27.11,27.86,27.05,27.78,33440,16.2989982992055,16.7499111994049,16.2629252671896,16.7018138233836,55620.4978587052,0.0,1.0
2012-10-10,27.38,27.49,27.0001,27.22,34240,16.4613269432773,16.5274608353065,16.2329245288963,16.3651321912348,56951.1317787698,0.0,1.0
2012-10-11,27.55,27.75,27.43,27.71,18000,16.5635338673225,16.6837773073756,16.4913878032906,16.659728619365,29939.2632014561,0.0,1.0
2012-10-12,27.36,27.77,27.32,27.51,12800,16.449302599272,16.6958016513809,16.4252539112613,16.5394851793118,21290.1427210354,0.0,1.0
2012-10-15,27.68,27.74,27.24,27.56,12480,16.641692103357,16.677765135373,16.3771565352401,16.5695460393251,20757.8891530096,0.0,1.0
2012-10-16,27.81,27.95,27.35,27.8,19280,16.7198503393916,16.8040207474288,16.4432904272693,16.7138381673889,32068.2774735596,0.0,1.0
2012-10-17,27.95,28.04,27.54,27.62,21760,16.8040207474288,16.8581302954527,16.5575216953198,16.6056190713411,36193.2426257603,0.0,1.0
2012-10-18,27.38,28.1,27.33,27.84,26960,16.4613269432773,16.8942033274687,16.431266083264,16.7378868553996,44842.3631061809,0.0,1.0
2012-10-19,26.45,27.2,26.19,27.2,70160,15.9021949470301,16.3531078472294,15.745878474961,16.3531078472294,116696.594789676,0.0,1.0
2012-10-22,26.2,26.47,26.06,26.38,25360,15.7518906469637,15.9142192910354,15.6677202389264,15.8601097430115,42181.0952660514,0.0,1.0
2012-10-23,26.2,26.28,25.5117,25.5117,24560,15.7518906469637,15.7999880229849,15.3380728480207,15.3380728480207,40850.4613459867,0.0,1.0
2012-10-24,26.36,26.49,25.84,26.06,20640,15.8480853990062,15.9262436350407,15.535452454868,15.6677202389264,34330.3551376697,0.0,1.0
2012-10-25,26.55,26.79,26.02,26.61,16560,15.9623166670567,16.1066087951205,15.6436715509158,15.9983896990726,27544.1221453396,0.0,1.0
2012-10-26,26.43,26.96,26.2,26.62,18160,15.8901706030248,16.2088157191657,15.7518906469637,16.0044018710753,30205.389985469,0.0,1.0
2012-10-31,27.0,27.4,26.58,26.58,33440,16.2328644071763,16.4733512872826,15.9803531830647,15.9803531830647,55620.4978587051,0.0,1.0
2012-11-01,27.1,27.39,26.67,26.98,48560,16.2929861272029,16.4673391152799,16.0344627310886,16.220840063171,80769.4789479281,0.0,1.0
2012-11-02,27.05,27.38,27.0,27.34,35440,16.2629252671896,16.4613269432773,16.2328644071763,16.4372782552667,58947.0826588669,0.0,1.0
2012-11-05,27.29,27.44,26.9625,27.14,37840,16.4072173952534,16.4973999752932,16.2103187621663,16.3170348152135,62938.984419061,0.0,1.0
2012-11-06,27.4,27.49,27.2,27.45,43360,16.4733512872826,16.5274608353065,16.3531078472294,16.5034121472959,72120.3584675077,0.0,1.0
2012-11-07,26.75,27.11,26.71,27.11,38400,16.0825601071098,16.2989982992055,16.0585114190992,16.2989982992055,63870.4281631066,0.0,1.0
2012-11-08,26.35,26.7168,26.03,26.65,36640,15.8420732270035,16.062599696061,15.6496837229185,16.0224383870833,60943.0335389641,0.0,1.0
2012-11-09,26.5,26.68,26.15,26.25,50960,15.9322558070434,16.0404749030912,15.7218297869504,15.7819515069769,84761.3807081224,0.0,1.0
2012-11-12,26.79,26.8699,26.48,26.5,24080,16.1066087951205,16.1546460494217,15.9202314630381,15.9322558070434,40052.0809939479,0.0,1.0
2012-11-13,26.86,27.12,26.43,26.43,25600,16.2088157191657,16.3657141587406,15.9493298383302,15.9493298383302,42422.3466978495,0.1,1.0
2012-11-14,26.5,27.01,26.16,27.01,33840,15.991571725908,16.2993340496897,15.786396843387,16.2993340496897,56077.0395412201,0.0,1.0
2012-11-15,26.3,26.85,25.99,26.38,27280,15.8708806185427,16.2027811637974,15.6838094021264,15.9191570614888,45206.313199896,0.0,1.0
2012-11-16,26.11,26.34,25.71,26.1,47200,15.7562240665456,15.8950188400158,15.5148418518149,15.7501895111774,78216.2017241603,0.0,1.0
2012-11-19,26.64,26.87,26.41,26.49,16880,16.0760555010638,16.2148502745339,15.9372607275936,15.9855371705398,27972.2348538945,0.0,1.0
2012-11-20,26.54,26.7199,26.08,26.49,12800,16.0157099473811,16.1242715984562,15.7381204004408,15.9855371705398,21211.1733489248,0.0,1.0
2012-11-21,26.8,26.85,26.56,26.63,3440,16.1726083869561,16.2027811637974,16.0277790581176,16.0700209456955,5700.50283752352,0.0,1.0
2012-11-23,27.33,27.5,26.85,27.5,14800,16.4924398214742,16.5950272627348,16.2027811637974,16.5950272627348,24525.4191846943,0.0,1.0
2012-11-26,27.48,27.81,26.83,27.47,23440,16.5829581519982,16.782098479151,16.1907120530609,16.57692359663,38842.9611952186,0.0,1.0
2012-11-27,27.48,27.64,27.43,27.47,18080,16.5829581519982,16.6795110378905,16.5527853751569,16.57692359663,29960.7823553563,0.0,1.0
2012-11-28,27.52,27.59,27.21,27.36,21280,16.6070963734713,16.6493382610492,16.420025157055,16.510543487579,35263.5756925875,0.0,1.0
2012-11-29,28.05,28.21,27.52,27.87,39280,16.9269278079895,17.0234806938817,16.6070963734713,16.8183058113606,65091.7882145128,0.0,1.0
2012-11-30,27.83,28.2,27.54,28.19,47280,16.7941675898876,17.0174461385135,16.6191654842078,17.0114115831452,78348.7715575909,0.0,1.0
2012-12-03,27.72,27.99,27.51,27.99,16400,16.7277874808366,16.8907204757799,16.601061818103,16.8907204757799,27176.81585331,0.0,1.0
2012-12-04,27.99,28.1599,27.51,27.76,20000,16.8907204757799,16.9932475714867,16.601061818103,16.7519257023097,33142.4583576949,0.0,1.0
2012-12-05,27.77,28.1498,27.45,28.14,27680,16.757960257678,16.9871526705648,16.5648544858934,16.9812388063039,45869.1623670498,0.0,1.0
2012-12-06,27.97,28.1,27.3325,27.85,22080,16.8786513650433,16.9571005848308,16.4939484603163,16.8062367006241,36589.2740268953,0.0,1.0
2012-12-07,28.1,28.16,27.79,28.16,20480,16.9571005848308,16.9933079170404,16.7700293684145,16.9933079170404,33937.8773582797,0.0,1.0
2012-12-10,28.77,28.86,27.8001,28.09,47760,17.3614157945047,17.4157267928191,16.7761242693365,16.9510660294625,79144.1905581756,0.0,1.0
2012-12-11,29.36,29.52,28.98,28.98,34480,17.7174545612325,17.8140074471247,17.4881414572383,17.4881414572383,57137.598208666,0.0,1.0
2012-12-12,28.3,29.3998,27.98,29.36,41440,17.0777916921961,17.7414720915982,16.8846859204116,17.7174545612325,68671.1737171442,0.0,1.0
2012-12-13,28.0,28.4898,27.55,28.3,13440,16.8967550311481,17.1923275530858,16.6252000395761,17.0777916921961,22271.7320163711,0.0,1.0
2012-12-14,27.67,28.19,27.45,27.82,16960,16.6976147039953,17.0114115831452,16.5648544858934,16.7881330345193,28104.8046873254,0.0,1.0
2012-12-17,28.64,28.69,27.69,27.75,34800,17.2829665747172,17.3131393515586,16.7096838147318,16.7458911469414,57667.8775423894,0.0,1.0
2012-12-18,29.62,29.66,28.58,28.63,39840,17.8743530008074,17.8984912222805,17.2467592425076,17.276932019349,66019.7770485285,0.0,1.0
2012-12-19,29.49,29.72,27.1,29.61,32000,17.7959037810199,17.9346985544901,16.3536450480041,17.8683184454391,53027.9333723121,0.0,1.0
2012-12-20,29.72,29.9698,29.3,29.9698,30240,17.9346985544901,18.0854417475894,17.6812472290229,18.0854417475894,50111.3970368348,0.0,1.0
2012-12-21,29.38,29.95,29.03,29.42,193600,17.729523671969,18.0734933279602,17.5183142340796,17.7536618934421,320818.996902487,0.0,1.0
2012-12-24,29.17,29.3,28.74,29.3,12640,17.6027980092354,17.6812472290229,17.3433121283999,17.6812472290229,20946.0336820632,0.0,1.0
2012-12-26,28.93,29.38,28.58,29.15,13440,17.457968680397,17.729523671969,17.2467592425076,17.5907288984988,22271.732016371,0.0,1.0
2012-12-27,28.91,29.13,28.57,29.13,26880,17.4458995696604,17.5786597877623,17.2407246871393,17.5786597877623,44543.4640327422,0.0,1.0
2012-12-28,28.78,29.0745,28.61,28.81,14880,17.367450349873,17.5451680054684,17.2648629086124,17.3855540159778,24657.989018125,0.0,1.0
2012-12-31,29.83,29.95,28.9,28.9,28560,18.001078663541,18.0734933279602,17.4398650142922,17.4398650142922,47327.4305347885,0.0,1.0
2013-01-02,30.75,30.94,29.42,30.94,67040,18.5562577574216,18.6709143094187,17.7536618934421,18.6709143094187,111093.520414994,0.0,1.0
2013-01-03,30.44,30.73,30.1,30.72,17840,18.3691865410053,18.5441886466851,18.1640116584842,18.5381540913168,29563.072855064,0.0,1.0
2013-01-04,30.51,30.8435,30.25,30.67,18000,18.4114284285832,18.6126808501149,18.2545299890082,18.5079813144755,29828.2125219255,0.0,1.0
2013-01-07,30.48,30.72,30.19,30.23,21440,18.3933247624784,18.5381540913168,18.2183226567986,18.2424608782717,35528.715359449,0.0,1.0
2013-01-08,30.0,30.84,29.22,30.14,26400,18.1036661048016,18.610568755736,17.6329707860767,18.1881498799573,43748.0450321573,0.0,1.0
2013-01-09,30.04,30.36,29.75,30.18,13280,18.1278043262746,18.3209100980592,17.9528022205949,18.2122881014304,22006.5923495095,0.0,1.0
2013-01-10,29.99,30.33,29.75,30.2,8960,18.0976315494333,18.3028064319544,17.9528022205949,18.2243572121669,14847.8213442474,0.0,1.0
2013-01-11,29.78,30.05,29.34,30.05,10160,17.9709058866997,18.1338388816429,17.7053854504959,18.1338388816429,16836.368845709,0.0,1.0
2013-01-14,29.8,29.93,28.77,28.77,15040,17.9829749974362,18.0614242172237,17.3614157945047,17.3614157945047,24923.1286849867,0.0,1.0
2013-01-15,30.0,30.0,29.43,29.5,15280,18.1036661048016,18.1036661048016,17.7596964488103,17.8019383363882,25320.8381852789,0.0,1.0
2013-01-16,29.49,29.85,29.27,29.85,15360,17.7959037810199,18.0131477742775,17.6631435629181,18.0131477742775,25453.4080187098,0.0,1.0
2013-01-17,30.05,30.28,29.62,29.62,41840,18.1338388816429,18.272633655113,17.8743530008074,17.8743530008074,69334.0228842979,0.0,1.0
2013-01-18,30.38,30.446,29.57,30.02,26480,18.3329792087957,18.3728072742263,17.8441802239661,18.1157352155381,43880.6148655882,0.0,1.0
2013-01-22,30.59,30.64,29.71,30.29,21280,18.4597048715293,18.4898776483707,17.9286639991218,18.2786682104813,35263.5756925875,0.0,1.0
2013-01-23,30.28,30.5699,30.0,30.49,9040,18.272633655113,18.4475754152391,18.1036661048016,18.3993593178466,14980.3911776782,0.0,1.0
2013-01-24,30.01,30.38,29.83,30.38,32400,18.1097006601698,18.3329792087957,18.001078663541,18.3329792087957,53690.782539466,0.0,1.0
2013-01-25,29.91,30.24,29.54,30.1,34160,18.0493551064872,18.24849543364,17.8260765578613,18.1640116584842,56607.3188749429,0.0,1.0
2013-01-28,30.62,30.98,29.75,29.93,27280,18.4778085376341,18.6950525308917,17.9528022205949,18.0614242172237,45206.313199896,0.0,1.0
2013-01-29,30.74,30.91,30.01,30.51,18400,18.5502232020533,18.6528106433139,18.1097006601698,18.4114284285832,30491.0616890794,0.0,1.0
2013-01-30,30.1,30.65,30.04,30.6,14400,18.1640116584842,18.4959122037389,18.1278043262746,18.4657394268976,23862.5700175404,0.0,1.0
2013-01-31,30.39,30.57,30.08,30.12,22960,18.339013764164,18.4476357607928,18.1519425477477,18.1760807692208,38047.5421946338,0.0,1.0
2013-02-01,30.23,30.66,29.88,30.64,30480,18.2424608782717,18.5019467591072,18.0312514403823,18.4898776483707,50509.1065371272,0.0,1.0
2013-02-04,29.7,30.33,29.57,30.06,22880,17.9226294437535,18.3028064319544,17.8441802239661,18.1398734370112,37914.9723612032,0.0,1.0
2013-02-05,29.93,29.95,29.02,29.78,17280,18.0614242172237,18.0734933279602,17.5122796787114,17.9709058866997,28635.0840210485,0.0,1.0
2013-02-06,29.94,29.94,29.5,29.73,11840,18.067458772592,18.067458772592,17.8019383363882,17.9407331098583,19620.3353477554,0.0,1.0
2013-02-07,29.79,29.87,29.2044,29.87,12560,17.9769404420679,18.0252168850141,17.6235568797022,18.0252168850141,20813.4638486325,0.0,1.0
2013-02-08,29.61,30.15,29.45,29.77,37360,17.8683184454391,18.1941844353256,17.7717655595469,17.9648713313314,61910.1122121744,0.0,1.0
2013-02-11,29.28,30.35,29.18,29.53,22560,17.6691781182863,18.3148755426909,17.6088325646036,17.820042002493,37384.69302748,0.0,1.0
2013-02-12,29.26,29.67,29.09,29.27,92640,17.6571090075498,17.9045257776487,17.5545215662892,17.6631435629181,153515.867112843,0.0,1.0
2013-02-13,29.05,29.27,29.0084,29.27,7200,17.5907288984988,17.723946122515,17.5655387325031,17.723946122515,11890.3543569391,0.1,1.0
2013-02-14,29.12,29.25,28.91,28.91,11600,17.6331161970494,17.7118354657863,17.5059543013976,17.5059543013976,19156.682019513,0.0,1.0
2013-02-15,29.0,29.45,28.96,29.45,19600,17.560452256677,17.8329420330737,17.5362309432195,17.8329420330737,32368.1868605564,0.0,1.0
2013-02-19,29.24,29.25,28.77,28.98,18400,17.7057801374219,17.7118354657863,17.4211797042964,17.5483415999482,30386.4611343999,0.0,1.0
2013-02-20,29.15,29.61,29.13,29.17,58560,17.6512821821426,17.9298272869036,17.6391715254138,17.6633928388713,96708.2154364376,0.0,1.0
2013-02-21,28.92,29.21,28.78,29.1,18000,17.512009629762,17.6876141523288,17.4272350326608,17.6210055403207,29725.8858923477,0.0,1.0
2013-02-22,29.26,29.4,29.06,29.06,36800,17.7178907941506,17.8026653912518,17.5967842268632,17.5967842268632,60772.9222687999,0.0,1.0
2013-02-25,28.77,29.69,28.77,29.44,39200,17.4211797042964,17.9782699138186,17.4211797042964,17.8268867047093,64736.373721113,0.0,1.0
2013-02-26,28.97,29.32,28.77,28.91,56480,17.5422862715839,17.7542227643369,17.4211797042964,17.5059543013976,93273.2241777664,0.0,1.0
2013-02-27,29.03,29.28,28.99,28.99,29040,17.5786182417701,17.7300014508794,17.5543969283126,17.5543969283126,47957.7625729876,0.0,1.0
2013-02-28,28.84,29.32,28.77,29.07,30160,17.463567002847,17.7542227643369,17.4211797042964,17.6028395552276,49807.3732507338,0.0,1.0
2013-03-01,29.26,29.37,28.77,28.77,15760,17.7178907941506,17.7844994061587,17.4211797042964,17.4211797042964,26026.6645368556,0.0,1.0
2013-03-04,29.15,29.17,28.77,29.09,14640,17.6512821821426,17.6633928388713,17.4211797042964,17.6149502119563,24177.0538591094,0.0,1.0
2013-03-05,29.25,29.36,28.521,28.9,43840,17.7118354657863,17.7784440777944,17.2704020280236,17.4998989730333,72399.0465289179,0.0,1.0
2013-03-06,29.21,29.44,29.03,29.26,14880,17.6876141523288,17.8268867047093,17.5786182417701,17.7178907941506,24573.3990043408,0.0,1.0
2013-03-07,29.28,29.43,29.04,29.17,40560,17.7300014508794,17.820831376345,17.5846735701345,17.6633928388713,66982.3295440901,0.0,1.0
2013-03-08,29.28,29.6,29.071,29.6,62960,17.7300014508794,17.9237719585393,17.603445088064,17.9237719585393,103974.543099012,0.0,1.0
2013-03-11,29.41,29.54,29.1,29.1,60400,17.8087207196162,17.887439988353,17.6210055403207,17.6210055403207,99746.861549878,0.0,1.0
2013-03-12,29.52,29.59,29.24,29.25,30160,17.8753293316243,17.9177166301749,17.7057801374219,17.7118354657863,49807.3732507337,0.0,1.0
2013-03-13,29.63,29.6796,29.261,29.62,16640,17.9419379436324,17.9719723723197,17.7184963269871,17.935882615268,27479.9300693703,0.0,1.0
2013-03-14,29.75,29.97,29.32,29.61,45200,18.0146018840048,18.147819108021,17.7542227643369,17.9298272869036,74645.0023518955,0.0,1.0
2013-03-15,29.63,29.91,29.51,29.68,70560,17.9419379436324,18.1114871378348,17.8692740032599,17.9722145854542,116525.472698003,0.0,1.0
2013-03-18,29.96,30.2,29.3,29.37,18160,18.1417637796566,18.2870916604016,17.7421121076081,17.7844994061587,29990.1159891686,0.0,1.0
2013-03-19,29.68,30.17,29.51,30.01,24800,17.9722145854542,18.2689256753084,17.8692740032599,18.1720404214785,40955.6650072347,0.0,1.0
2013-03-20,30.05,30.05,29.58,29.9,10880,18.196261734936,18.196261734936,17.9116613018105,18.1054318094704,17967.646583819,0.0,1.0
2013-03-21,29.72,29.91,29.335,29.73,11280,17.9964358989117,18.1114871378348,17.7633057568834,18.0024912272761,18628.2218258713,0.0,1.0
2013-03-22,29.81,30.2,29.66,29.75,17680,18.0509338541911,18.2870916604016,17.9601039287255,18.0146018840048,29197.4256987059,0.0,1.0
2013-03-25,29.83,30.17,29.47,29.98,11680,18.0630445109198,18.2689256753084,17.8450526898024,18.1538744363854,19288.7970679234,0.0,1.0
2013-03-26,29.96,30.179,29.68,30.07,51600,18.1417637796566,18.2743754708364,17.9722145854542,18.2083723916647,85214.2062247303,0.0,1.0
2013-03-27,30.02,30.02,29.63,29.82,6240,18.1780957498429,18.1780957498429,17.9419379436324,18.0569891825554,10304.9737760139,0.0,1.0
2013-03-28,30.05,30.15,29.78,30.0,25600,18.196261734936,18.2568150185797,18.032767869098,18.1659850931141,42276.8154913389,0.0,1.0
2013-04-01,29.35,30.19,29.29,30.19,22240,17.77238874943,18.2810363320372,17.7360567792438,18.2810363320372,36727.9834581007,0.0,1.0
2013-04-02,29.58,29.75,29.29,29.46,45600,17.9116613018105,18.0146018840048,17.7360567792438,17.8389973614381,75305.5775939476,0.0,1.0
2013-04-03,28.77,29.99,28.511,29.92,29280,17.4211797042964,18.1599297647498,17.2643466996592,18.1175424661992,48354.1077182191,0.0,1.0
2013-04-04,28.73,28.95,28.6,28.9,38480,17.396958390839,17.5301756148551,17.3182391221021,17.4998989730333,63547.3382854187,0.0,1.0
2013-04-05,28.47,29.13,28.25,28.32,20560,17.2395198533653,17.6391715254138,17.1063026293491,17.1486899278997,33953.5674414816,0.0,1.0
2013-04-08,28.37,28.5842,28.25,28.49,26800,17.1789665697216,17.3086717032864,17.1063026293491,17.251630510094,44258.5412174955,0.0,1.0
2013-04-09,28.42,28.79,28.38,28.51,17280,17.2092432115434,17.4332903610252,17.185021898086,17.2637411668228,28536.8504566539,0.0,1.0
2013-04-10,28.69,28.97,28.41,28.41,17440,17.3727370773815,17.5422862715839,17.2031878831791,17.2031878831791,28801.0805534746,0.0,1.0
2013-04-11,28.54,28.8099,28.43,28.7,17680,17.2819071519159,17.4453404644703,17.2152985399078,17.3787924057458,29197.425698706,0.0,1.0
2013-04-12,28.51,28.62,28.4,28.48,47680,17.2637411668228,17.3303497788309,17.1971325548147,17.2455751817297,78740.5688526188,0.0,1.0
2013-04-15,28.02,28.89,27.98,28.38,57280,16.9670300769686,17.4938436446689,16.9428087635111,17.185021898086,94594.3746618709,0.0,1.0
2013-04-16,28.58,28.65,27.83,28.02,27200,17.3061284653734,17.348515763924,16.8519788380455,16.9670300769686,44919.1164595476,0.0,1.0
2013-04-17,27.78,28.74,27.5,28.25,33760,16.8217021962237,17.4030137192033,16.6521530020213,17.1063026293491,55752.5504292032,0.0,1.0
2013-04-18,27.26,27.9,27.13,27.9,23280,16.5068251212764,16.8943661365961,16.4281058525395,16.8943661365961,38445.4790874363,0.0,1.0
2013-04-19,27.79,27.97,27.21,27.21,18480,16.827757524588,16.9367534351467,16.4765484794545,16.4765484794545,30518.5761828104,0.0,1.0
2013-04-22,27.82,28.24,27.58,28.0,11600,16.8459235096812,17.1002473009848,16.7005956289362,16.9549194202399,19156.6820195129,0.0,1.0
2013-04-23,28.44,28.45,27.89,27.99,11280,17.2213538682722,17.2274091966366,16.8883108082318,16.9488640918755,18628.2218258712,0.0,1.0
2013-04-24,28.26,28.74,27.75,28.46,29360,17.1123579577135,17.4030137192033,16.8035362111306,17.2334645250009,48486.2227666294,0.0,1.0
2013-04-25,28.65,28.9598,27.9,28.44,19680,17.348515763924,17.5361098366522,16.8943661365961,17.2213538682722,32500.3019089668,0.0,1.0
2013-04-26,27.84,28.56,27.82,28.56,32800,16.8580341664099,17.2940178086446,16.8459235096812,17.2940178086446,54167.1698482781,0.0,1.0
2013-04-29,28.47,28.52,28.0988,28.17,18160,17.2395198533653,17.2697964951872,17.0147460644798,17.0578600024342,29990.1159891686,0.0,1.0
2013-04-30,28.25,28.41,27.921,28.36,17760,17.1063026293491,17.2031878831791,16.9070823261613,17.1729112413572,29329.5407471165,0.0,1.0
2013-05-01,26.8,28.32,26.8,28.14,55440,16.2282800165153,17.1486899278997,16.2282800165153,17.039694017341,91555.7285484309,0.0,1.0
2013-05-02,27.65,27.82,27.0,27.04,16560,16.7429829274868,16.8459235096812,16.3493865838027,16.3736078972602,27347.81502096,0.0,1.0
2013-05-03,28.36,28.8899,28.08,28.08,21600,17.1729112413572,17.4937830913853,17.0033620471548,17.0033620471548,35671.0630708173,0.0,1.0
2013-05-06,28.76,28.82,28.33,28.44,9280,17.4151243759321,17.4514563461183,17.1547452562641,17.2213538682722,15325.3456156104,0.0,1.0
2013-05-07,29.32,29.32,28.7521,28.95,14400,17.7542227643369,17.7542227643369,17.4103406665242,17.5301756148551,23780.7087138781,0.0,1.0
2013-05-08,29.62,29.62,29.2,29.2,16080,17.935882615268,17.935882615268,17.6815588239644,17.6815588239644,26555.1247304973,0.0,1.0
2013-05-09,29.39,29.6,29.25,29.54,7280,17.7966100628875,17.9237719585393,17.7118354657863,17.887439988353,12022.4694053495,0.0,1.0
2013-05-10,29.49,29.58,29.31,29.53,8480,17.8571633465312,17.9116613018105,17.7481674359725,17.8813846599887,14004.195131506,0.0,1.0
2013-05-13,29.46,29.5199,29.1,29.25,7040,17.8995506450818,17.9359451828836,17.6808188653048,17.7719571068786,11586.7936638391,0.1,1.0
2013-05-14,29.9,29.91,29.5,29.58,19280,18.1668894870314,18.172965369803,17.9238541761681,17.9724612383408,31732.0144657411,0.0,1.0
2013-05-15,30.0,30.0,29.65,29.69,12240,18.2276483147472,18.2276483147472,18.0149924177418,18.0392959488282,20145.220801902,0.0,1.0
2013-05-16,29.94,30.0,29.111,30.0,26400,18.1911930181177,18.2276483147472,17.6875023363536,18.2276483147472,43450.4762393966,0.0,1.0
2013-05-17,29.91,30.45,29.712,30.0,61840,18.172965369803,18.5010630394684,18.0526628909257,18.2276483147472,101779.448888041,0.0,1.0
2013-05-20,29.85,30.0952,29.18,29.87,39840,18.1365100731735,18.2854907187327,17.7294259274775,18.1486618387167,65570.7186885438,0.0,1.0
2013-05-21,29.34,29.89,29.31,29.89,10240,17.8266400518228,18.1608136042598,17.808412403508,18.1608136042598,16853.5180564932,0.0,1.0
2013-05-22,28.99,29.7799,28.9001,29.28,39840,17.6139841548174,18.0939181349447,17.5593619687009,17.7901847551933,65570.7186885438,0.0,1.0
2013-05-23,28.9,29.35,28.78,28.9,12080,17.5593012098732,17.8327159345944,17.4863906166142,17.5593012098732,19881.8845822693,0.0,1.0
2013-05-24,28.74,29.03,28.311,28.82,9040,17.4620870855278,17.6382876859037,17.201431714627,17.5106941477005,14878.4964092479,0.0,1.0
2013-05-28,29.53,29.96,29.24,29.24,50480,17.9420818244829,18.2033447836609,17.765881224107,17.765881224107,83082.5772941185,0.0,1.0
2013-05-29,28.8,29.39,28.79,29.39,7040,17.4985423821573,17.8570194656807,17.4924664993858,17.8570194656807,11586.7936638391,0.0,1.0
2013-05-30,29.35,29.52,28.86,29.5,9680,17.8327159345944,17.9360059417113,17.5349976787868,17.9238541761681,15931.8412877787,0.0,1.0
2013-05-31,29.26,29.48,28.94,29.09,29280,17.7780329896501,17.9117024106249,17.5836047409595,17.6747429825332,48190.5281927853,0.0,1.0
2013-06-03,29.98,30.61,28.58,29.26,91440,18.2154965492041,18.5982771638138,17.3648729611825,17.7780329896501,150496.649520091,0.0,1.0
2013-06-04,29.99,30.75,29.6775,29.94,19840,18.2215724319757,18.6833395226159,18.0317010953637,18.1911930181177,32653.6912344554,0.0,1.0
2013-06-05,28.64,30.0,28.56,30.0,19840,17.401328257812,18.2276483147472,17.3527211956394,18.2276483147472,32653.6912344556,0.0,1.0
2013-06-06,29.06,29.2999,28.53,28.64,15600,17.6565153342185,17.8022757619087,17.3344935473246,17.401328257812,25675.2814141888,0.0,1.0
2013-06-07,29.36,29.6,29.07,29.31,10160,17.838791817366,17.9846130038839,17.6625912169901,17.808412403508,16721.8499466768,0.0,1.0
2013-06-10,29.71,29.71,29.19,29.43,6880,18.0514477143713,18.0514477143713,17.7355018102491,17.881322996767,11323.4574442064,0.0,1.0
2013-06-11,29.0,29.5,28.91,29.38,16640,17.620060037589,17.9238541761681,17.5653770926448,17.8509435829091,27386.9668418014,0.0,1.0
2013-06-12,28.62,29.13,28.59,29.13,11680,17.3891764922689,17.6990465136196,17.3709488439541,17.6990465136196,19223.5440331875,0.0,1.0
2013-06-13,29.35,29.38,28.4,28.4,8960,17.8327159345944,17.8509435829091,17.255507071294,17.255507071294,14746.8282994315,0.0,1.0
2013-06-14,29.11,29.42,29.09,29.2,16400,17.6868947480764,17.8752471139955,17.6747429825332,17.7415776930206,26991.9625123524,0.0,1.0
2013-06-17,28.75,29.48,28.22,29.48,21200,17.4681629682994,17.9117024106249,17.1461411814056,17.9117024106249,34892.0491013336,0.0,1.0
2013-06-18,29.25,29.339,28.45,28.72,18400,17.7719571068786,17.8260324635456,17.285886485152,17.4499353199847,30283.6652577611,0.0,1.0
2013-06-19,28.81,29.33,28.78,29.33,16000,17.5046182649289,17.8205641690512,17.4863906166142,17.8205641690512,26333.6219632706,0.0,1.0
2013-06-20,28.08,28.59,27.97,28.45,35840,17.0610788226034,17.3709488439541,16.994244112116,17.285886485152,58987.3131977262,0.0,1.0
2013-06-21,29.78,29.91,28.01,28.15,179360,18.0939788937724,18.172965369803,17.0185476432023,17.1036100020045,295199.902208264,0.0,1.0
2013-06-24,29.89,30.29,29.2,29.36,26240,18.1608136042598,18.4038489151231,17.7415776930206,17.838791817366,43187.1400197638,0.0,1.0
2013-06-25,30.28,30.34,29.78,30.2,24560,18.3977730323515,18.434228328981,18.0939788937724,18.3491659701789,40422.1097136205,0.0,1.0
2013-06-26,30.08,30.6,30.0,30.46,17760,18.2762553769199,18.5922012810422,18.2276483147472,18.50713892224,29230.3203792303,0.0,1.0
2013-06-27,31.46,31.57,30.21,30.21,37440,19.1147271993983,19.1815619098857,18.3552418529505,18.3552418529505,61620.6753940531,0.0,1.0
2013-06-28,31.84,31.88,30.95,31.29,181440,19.3456107447184,19.3699142758047,18.8048571780476,19.0114371922814,298623.273063488,0.0,1.0
2013-07-01,32.11,32.15,31.78,31.8,36160,19.5096595795511,19.5339631106375,19.3091554480889,19.3213072136321,59513.9856369916,0.0,1.0
2013-07-02,32.0,32.06,30.54,31.93,14800,19.4428248690637,19.4792801656932,18.5557459844127,19.4002936896626,24358.6003160253,0.0,1.0
2013-07-03,31.48,31.74,30.93,31.08,6480,19.1268789649414,19.2848519170026,18.7927054125044,18.8838436540781,10665.1168951246,0.0,1.0
2013-07-05,32.44,32.45,31.36,32.15,15600,19.7101637110133,19.7162395937849,19.0539683716824,19.5339631106375,25675.2814141889,0.0,1.0
2013-07-08,32.45,32.45,32.13,32.45,14800,19.7162395937849,19.7162395937849,19.5218113450943,19.7162395937849,24358.6003160253,0.0,1.0
2013-07-09,32.7,32.7,31.055,32.45,22240,19.8681366630745,19.8681366630745,18.8686539471492,19.7162395937849,36603.7345289461,0.0,1.0
2013-07-10,32.9,33.0,31.85,32.6,14880,19.9896543185061,20.050413146222,19.35168662749,19.8073778353587,24490.2684258417,0.0,1.0
2013-07-11,32.83,33.5,32.15,32.95,48480,19.9471231391051,20.3542072848011,19.5339631106375,20.020033732364,79790.8745487097,0.0,1.0
2013-07-12,32.85,32.99,32.27,32.71,14640,19.9592749046482,20.0443372634504,19.6068737038964,19.8742125458461,24095.2640963926,0.0,1.0
2013-07-15,33.39,33.75,32.61,32.89,17360,20.2873725743137,20.5061043540906,19.8134537181302,19.9835784357346,28571.9798301486,0.0,1.0
2013-07-16,32.86,33.35,32.7,33.33,15040,19.9653507874198,20.2630690432273,19.8681366630745,20.2509172776842,24753.6046454744,0.0,1.0
2013-07-17,33.32,33.5,32.99,32.99,12000,20.2448413949126,20.3542072848011,20.0443372634504,20.0443372634504,19750.2164724529,0.0,1.0
2013-07-18,33.7,33.72,33.18,33.33,12000,20.4757249402327,20.4878767057759,20.1597790361104,20.2509172776842,19750.216472453,0.0,1.0
2013-07-19,33.37,33.74,32.22,33.74,26560,20.2752208087705,20.5000284713191,19.5764942900385,20.5000284713191,43713.8124590292,0.0,1.0
2013-07-22,33.71,33.75,33.01,33.32,10560,20.4818008230043,20.5061043540906,20.0564890289935,20.2448413949126,17380.1904957586,0.0,1.0
2013-07-23,32.46,32.46,32.0,32.36,23200,19.7223154765565,19.7223154765565,19.4428248690637,19.6615566488407,38183.7518467424,0.0,1.0
2013-07-24,32.45,32.45,31.9,32.4,12160,19.7162395937849,19.7162395937849,19.3820660413479,19.685860179927,20013.5526920857,0.0,1.0
2013-07-25,32.67,32.71,31.01,31.78,33760,19.8499090147597,19.8742125458461,18.8413124746771,19.3091554480889,55563.9423425011,0.0,1.0
2013-07-26,33.88,33.9,33.0,33.0,41360,20.5850908301212,20.5972425956644,20.050413146222,20.050413146222,68072.4127750545,0.0,1.0
2013-07-29,35.65,35.65,33.82,33.95,34080,21.6605220806913,21.6605220806913,20.5486355334917,20.6276220095223,56090.6147817664,0.0,1.0
2013-07-30,35.21,36.1,34.63,35.75,46560,21.3931832387417,21.9339368054125,21.0407820379899,21.7212809084071,76630.8399131173,0.0,1.0
2013-07-31,34.73,35.37,34.64,35.24,41760,21.1015408657057,21.490397363087,21.0468579207615,21.4114108870564,68730.7533241363,0.0,1.0
2013-08-01,35.34,35.36,34.93,34.93,24080,21.4721697147722,21.4843214803154,21.2230585211374,21.2230585211374,39632.1010547223,0.0,1.0
2013-08-02,35.27,35.38,34.61,34.94,18400,21.4296385353712,21.4964732458586,21.0286302724467,21.2291344039089,30283.6652577611,0.0,1.0
2013-08-05,35.11,35.39,34.77,35.0,17360,21.3324244110258,21.5025491286302,21.125844396792,21.2655897005384,28571.9798301487,0.0,1.0
2013-08-06,35.42,35.42,34.3518,34.86,12800,21.5207767769449,21.5207767769449,20.8717509792845,21.1805273417363,21066.8975706165,0.0,1.0
2013-08-07,34.92,35.39,34.85,35.24,13360,21.2169826383658,21.5025491286302,21.1744514589647,21.4114108870564,21988.5743393309,0.0,1.0
2013-08-08,35.52,35.78,34.835,35.1,12800,21.5815356046607,21.7395085567219,21.1653376348073,21.3263485282543,21066.8975706165,0.0,1.0
2013-08-09,35.4,35.76,35.195,35.31,7360,21.5086250114017,21.7273567911787,21.3840694145843,21.4539420664575,12113.4661031045,0.0,1.0
2013-08-12,35.47,35.48,34.75,34.75,16800,21.5511561908028,21.5572320735744,21.1136926312489,21.1136926312489,27650.3030614341,0.0,1.0
2013-08-13,35.64,35.798,34.74,35.3,13280,21.7152050256355,21.8114733307436,21.1668412623619,21.5080453817322,21795.750923892,0.1,1.0
2013-08-14,36.22,36.59,34.6101,35.55,39440,22.0685950064119,22.2940334424244,21.0876940925294,21.6603686493082,64730.7542498719,0.0,1.0
2013-08-15,34.61,36.83,34.43,36.83,47440,21.0876331632224,22.4402637792973,20.9779604105677,22.4402637792973,77860.7246859515,0.0,1.0
2013-08-16,34.59,35.02,34.36,34.36,19680,21.0754473018163,21.337443322047,20.9353098956464,20.9353098956464,32299.7272727556,0.0,1.0
2013-08-19,34.77,35.09,34.3549,34.43,14960,21.185120054471,21.3800938369683,20.9322025009878,20.9779604105677,24553.0447154687,0.0,1.0
2013-08-20,35.39,35.63,34.62,34.64,12560,21.5628817580595,21.7091120949325,21.0937260939254,21.1059119553315,20614.0535846449,0.0,1.0
2013-08-21,35.45,36.03,34.99,35.13,17600,21.5994393422778,21.9528293230541,21.3191645299379,21.4044655597805,28885.9349593749,0.0,1.0
2013-08-22,36.35,36.38,35.46,35.51,9200,22.1478031055514,22.1660818976605,21.6055322729808,21.635996926496,15099.4660014914,0.0,1.0
2013-08-23,36.92,37.09,36.17,36.26,38560,22.4951001556247,22.5986799775764,22.0381303528967,22.092966729224,63286.4575019033,0.0,1.0
2013-08-26,35.96,36.06,34.25,34.25,27840,21.9101788081328,21.9711081151632,20.8682876579129,20.8682876579129,45692.2971175568,0.0,1.0
2013-08-27,35.36,36.13,35.15,35.62,20000,21.5446029659504,22.0137586300845,21.4166514211866,21.7030191642295,32824.9260901988,0.0,1.0
2013-08-28,34.99,35.75,34.88,35.65,30480,21.3191645299379,21.782227263369,21.2521422922045,21.7212979563386,50025.187361463,0.0,1.0
2013-08-29,36.36,36.36,34.9701,35.17,30800,22.1538960362544,22.1538960362544,21.3070395978389,21.4288372825926,50550.3861789062,0.0,1.0
2013-08-30,34.97,36.22,34.1042,36.22,28400,21.3069786685318,22.0685950064119,20.7794527282626,22.0685950064119,46611.3950480824,0.0,1.0
2013-09-03,35.85,36.0,35.09,35.36,16880,21.8431565703994,21.934550530945,21.3800938369683,21.5446029659504,27704.2376201278,0.0,1.0
2013-09-04,36.92,37.0,35.53,35.8,25760,22.4951001556247,22.543843601249,21.6481827879021,21.8126919168842,42278.504804176,0.0,1.0
2013-09-05,37.14,37.52,36.57,36.57,35760,22.6291446310916,22.8606759978071,22.2818475810183,22.2818475810183,58690.9678492754,0.0,1.0
2013-09-06,37.1,38.1,36.57,37.39,22880,22.6047729082794,23.2140659785834,22.2818475810183,22.7814678986676,37551.7154471875,0.0,1.0
2013-09-09,38.19,38.2,37.06,37.06,31040,23.2689023549108,23.2749952856138,22.5804011854673,22.5804011854673,50944.2852919885,0.0,1.0
2013-09-10,38.51,38.77,38.0,38.2,73280,23.4638761374081,23.6222923356871,23.153136671553,23.2749952856138,120270.529194488,0.0,1.0
2013-09-11,38.55,38.8,38.3501,38.57,24240,23.4882478602203,23.6405711277963,23.3664501754665,23.5004337216263,39783.8104213209,0.0,1.0
2013-09-12,38.6,38.8,37.69,38.65,30160,23.5187125137355,23.6405711277963,22.9642558197588,23.5491771672507,49499.9885440197,0.0,1.0
2013-09-13,39.6,39.67,38.13,38.8,22240,24.1280055840395,24.1706560989608,23.2323447706926,23.6405711277963,36501.317812301,0.0,1.0
2013-09-16,39.66,40.56,39.16,40.0,43760,24.1645631682577,24.7129269315314,23.8599166331057,24.3717228121611,71820.938285355,0.0,1.0
2013-09-17,40.65,40.65,39.48,39.66,37680,24.7677633078587,24.7677633078587,24.054890415603,24.1645631682577,61842.1607539346,0.0,1.0
2013-09-18,41.03,41.05,40.04,40.65,43200,24.9992946745742,25.0114805359803,24.3960945349733,24.7677633078587,70901.8403548295,0.0,1.0
2013-09-19,41.22,42.35,40.17,41.05,62080,25.115060357932,25.8035615273756,24.4753026341128,25.0114805359803,101888.570583977,0.0,1.0
2013-09-20,41.68,42.2,39.88,39.88,84560,25.3953351702719,25.71216756683,24.2986076437246,24.2986076437246,138783.78750936,0.0,1.0
2013-09-23,41.48,41.7575,39.63,40.16,42640,25.2734765562111,25.4425553832204,24.1462843761486,24.4692097034097,69982.7424243037,0.0,1.0
2013-09-24,41.54,42.32,41.2007,41.64,33680,25.3100341404293,25.7852827352664,25.1033010016751,25.3709634474597,55277.1755358948,0.0,1.0
2013-09-25,41.24,41.85,41.12,41.54,19440,25.1272462193381,25.4989149922235,25.0541310509016,25.3100341404293,31905.8281596732,0.0,1.0
2013-09-26,40.86,41.6,40.515,41.46,25840,24.8957148526226,25.3465917246475,24.6855087433677,25.261290694805,42409.8045085368,0.0,1.0
2013-09-27,40.49,41.025,40.35,40.35,21680,24.6702764166101,24.9962482092227,24.5849753867675,24.5849753867675,35582.2198817755,0.0,1.0
2013-09-30,40.12,40.16,39.695,39.97,59040,24.4448379805976,24.4692097034097,24.1858884257184,24.353444020052,96899.1818182668,0.0,1.0
2013-10-01,39.87,40.1958,38.53,39.99,49680,24.2925147130216,24.4910223953266,23.4760619988142,24.3656298814581,81537.1164080537,0.0,1.0
2013-10-02,39.09,39.45,38.87,39.3,45840,23.8172661181844,24.0366116234939,23.6832216427175,23.9452176629483,75234.7305987358,0.0,1.0
2013-10-03,38.4,39.14,38.18,38.89,42960,23.3968538996747,23.8477307716996,23.2628094242078,23.6954075041236,70507.9412417469,0.0,1.0
2013-10-04,38.34,38.4425,38.04,38.3,16960,23.3602963154564,23.4227488551626,23.1775083943652,23.3359245926442,27835.5373244886,0.0,1.0
2013-10-07,37.76,38.25,37.56,38.06,32640,23.0069063346801,23.305459939129,22.8850477206193,23.1896942557713,53570.2793792044,0.0,1.0
2013-10-08,37.31,37.81,37.0101,37.67,44560,22.7327244530433,23.0373709881953,22.5499974612591,22.9520699583527,73133.9353289628,0.0,1.0
2013-10-09,37.08,37.42,36.68,37.42,41600,22.5925870468733,22.7997466907767,22.3488698187517,22.7997466907767,68275.8462676136,0.0,1.0
2013-10-10,38.71,38.8,37.325,37.57,25760,23.5857347514689,23.6405711277963,22.7418638490978,22.8911406513223,42278.5048041761,0.0,1.0
2013-10-11,39.74,39.77,38.24,38.47,34800,24.2133066138821,24.2315854059912,23.299367008426,23.4395044145959,57115.3713969458,0.0,1.0
2013-10-14,39.7,39.945,39.12,39.56,25600,24.1889348910699,24.3382116932944,23.8355449102935,24.1036338612273,42015.9053954544,0.0,1.0
2013-10-15,38.66,39.72,38.34,39.72,47440,23.5552700979537,24.201120752476,23.3602963154564,24.201120752476,77860.7246859515,0.0,1.0
2013-10-16,38.61,39.18,38.38,38.85,13200,23.5248054444385,23.8721024945118,23.3846680382686,23.6710357813115,21664.4512195312,0.0,1.0
2013-10-17,38.56,38.79,38.34,38.56,28800,23.4943407909233,23.6344781970932,23.3602963154564,23.4943407909233,47267.8935698863,0.0,1.0
2013-10-18,38.99,39.45,38.6,39.09,58400,23.756336811154,24.0366116234939,23.5187125137355,23.8172661181844,95848.7841833806,0.0,1.0
2013-10-21,39.23,39.55,38.66,38.9,20880,23.902567148027,24.0975409305243,23.5552700979537,23.7015004348267,34269.2228381675,0.0,1.0
2013-10-22,39.34,39.94,39.26,39.39,16880,23.9695893857604,24.3351652279429,23.9208459401361,24.0000540392756,27704.2376201278,0.0,1.0
2013-10-23,39.35,40.15,38.9101,39.26,14880,23.9756823164635,24.4631167727067,23.7076542948367,23.9208459401361,24421.7450111079,0.0,1.0
2013-10-24,39.49,40.67,37.92,39.01,36160,24.060983346306,24.7799491692648,23.1043932259287,23.7685226725601,59347.4663710795,0.0,1.0
2013-10-25,39.78,40.24,38.0703,39.72,22800,24.2376783366942,24.5179531490341,23.1959699743954,24.201120752476,37420.4157428266,0.0,1.0
2013-10-28,40.22,40.22,39.33,39.78,22000,24.505767287628,24.505767287628,23.9634964550574,24.2376783366942,36107.4186992187,0.0,1.0
2013-10-29,41.25,41.25,40.13,40.49,22960,25.1333391500411,25.1333391500411,24.4509309113006,24.6702764166101,37683.0151515483,0.0,1.0
2013-10-30,40.95,41.84,40.92,41.23,33360,24.9505512289499,25.4928220615205,24.9322724368408,25.121153288635,54751.9767184516,0.0,1.0
2013-10-31,40.74,41.35,40.672,40.85,51280,24.8225996841861,25.1942684570715,24.7811677554054,24.8896219219195,84163.1104952696,0.0,1.0
2013-11-01,40.24,42.5,39.73,40.98,51280,24.5179531490341,25.8949554879212,24.207213683179,24.968830021059,84163.1104952696,0.0,1.0
2013-11-04,40.09,41.0,39.96,40.96,29840,24.4265591884885,24.9810158824651,24.3473510893489,24.956644159653,48974.7897265765,0.0,1.0
2013-11-05,39.56,40.01,39.5,40.01,14240,24.1036338612273,24.3778157428641,24.0670762770091,24.3778157428641,23371.3473762216,0.0,1.0
2013-11-06,39.66,39.8,39.44,39.75,14960,24.1645631682577,24.2498641981003,24.0305186927908,24.2193995445851,24553.0447154687,0.0,1.0
2013-11-07,37.91,39.96,37.86,39.96,40160,23.0983002952257,24.3473510893489,23.0678356417105,24.3473510893489,65912.4515891191,0.0,1.0
2013-11-08,38.08,38.72,37.66,37.86,54240,23.2018801171774,23.5918276821719,22.9459770276497,23.0678356417105,89021.199556619,0.0,1.0
2013-11-11,39.03,39.61,37.91,38.11,76240,23.7807085339662,24.1340985147425,23.0983002952257,23.2201589092865,125128.618255838,0.0,1.0
2013-11-12,39.43,40.3,38.45,38.78,116400,24.0244257620878,24.5545107332523,23.4273185531899,23.6283852663902,191041.069844957,0.0,1.0
2013-11-13,39.75,39.8,39.16,39.16,39040,24.2742359209125,24.3047695510017,23.9139390858599,23.9139390858599,63929.5096684413,0.09,1.0
2013-11-14,39.63,39.95,39.35,39.68,18480,24.2009552086984,24.3963704412692,24.0299668801989,24.2314888387876,30261.7146176433,0.0,1.0
2013-11-15,39.33,39.56,39.06,39.56,53280,24.0177534281632,24.1582081265735,23.8528718256815,24.1582081265735,87248.0603261925,0.0,1.0
2013-11-18,37.74,39.414,37.74,39.36,72640,23.0467839913267,24.069049926713,23.0467839913267,24.0360736062167,118950.808973247,0.0,1.0
2013-11-19,38.97,39.24,37.51,37.64,60400,23.797911291521,23.9627928940026,22.9063292929164,22.9857167311483,98907.335655068,0.0,1.0
2013-11-20,38.17,39.13,37.65,39.03,61440,23.3093732100938,23.8956189078064,22.9918234571661,23.834551647628,100610.375871645,0.0,1.0
2013-11-21,39.52,39.61,37.47,38.23,15840,24.1337812225021,24.1887417566627,22.881902388845,23.3460135662008,25938.6125294086,0.0,1.0
2013-11-22,39.73,39.75,37.78,39.64,16880,24.2620224688768,24.2742359209125,23.071210895398,24.2070619347162,27641.6527459859,0.0,1.0
2013-11-25,40.76,41.78,38.77,39.72,33280,24.8910152487143,25.5139013025339,23.6757767711642,24.2559157428589,54497.2869304745,0.0,1.0
2013-11-26,41.6,42.5,40.68,40.71,180800,25.4039802342128,25.9535855758183,24.8421614405715,24.8604816186251,296066.99149729,0.0,1.0
2013-11-27,42.66,42.93,41.31,41.38,38000,26.0512931921038,26.2161747945854,25.2268851796954,25.2696322618203,62226.469451864,0.0,1.0
2013-11-29,42.07,43.24,41.78,43.24,13680,25.6909963570512,26.4054833011385,25.5139013025339,26.4054833011385,22401.5290026711,0.0,1.0
2013-12-02,39.91,41.96,39.34,41.96,43040,24.3719435371979,25.623822370855,24.023860154181,25.623822370855,70479.6643475849,0.0,1.0
2013-12-03,40.53,41.09,38.121,39.72,45280,24.7505605503039,25.092537207303,23.2794502526064,24.2559157428589,74147.7509679055,0.0,1.0
2013-12-04,39.73,40.7464,39.51,40.24,15200,24.2620224688768,24.88271010133,24.1276744964843,24.5734654957866,24890.5877807456,0.0,1.0
2013-12-05,40.11,40.42,39.1,39.84,16880,24.4940780575547,24.6833865641077,23.8772987297529,24.329196455073,27641.6527459859,0.0,1.0
2013-12-06,41.68,42.2,40.01,40.61,19840,25.4528340423555,25.7703837952832,24.4330107973763,24.7994143584467,32488.7672085522,0.0,1.0
2013-12-09,40.76,41.67,40.22,41.67,24240,24.8910152487143,25.4467273163377,24.5612520437509,25.4467273163377,39693.93735561,0.0,1.0
2013-12-10,40.32,41.22,40.32,40.88,35760,24.6223193039293,25.1719246455349,24.6223193039293,24.9642959609283,58558.3828315437,0.0,1.0
2013-12-11,30.78,32.52,30.5,32.41,47760,23.4956283536379,24.823841262518,23.2818929430135,24.7398737797727,62567.0774951795,0.0,1.25
2013-12-12,31.49,31.954,30.1,30.8,39800,24.0376002877212,24.3917903967559,22.9765566421215,23.5108951686825,52139.2312459829,0.0,1.0
2013-12-13,32.04,32.41,30.6,30.65,48600,24.4574377014476,24.7398737797727,23.3582270182365,23.396394055848,63667.5034812758,0.0,1.0
2013-12-16,31.46,32.85,30.99,32.09,82900,24.0147000651543,25.0757437107539,23.6559299116062,24.4956047390591,108601.564580201,0.0,1.0
2013-12-17,30.08,31.38,29.99,31.38,88300,22.9612898270769,23.9536328049759,22.8925891593762,23.9536328049759,115675.731633676,0.0,1.0
2013-12-18,30.2,31.41,29.97,30.26,70700,23.0528907173445,23.9765330275428,22.8773223443316,23.0986911624783,92619.1871630904,0.0,1.0
2013-12-19,29.85,30.26,29.63,30.09,34800,22.785721454064,23.0986911624783,22.6177864885735,22.9689232345992,45589.0765668395,0.0,1.0
2013-12-20,28.19,30.15,28.19,29.79,602700,21.5185758053623,23.014723679733,21.5185758053623,22.7399210089303,789555.645023969,0.0,1.0
2013-12-23,30.94,31.46,29.5,29.5,213300,23.6177628739947,24.0147000651543,22.5185521907836,22.5185521907836,279429.598612265,0.0,1.0
2013-12-24,33.17,33.17,30.92,31.23,70500,25.3200127514675,25.3200127514675,23.6024960589501,23.8391316921414,92357.1809759245,0.0,1.0
2013-12-26,33.05,33.86,32.5,32.62,60800,25.2284118611999,25.8467178705062,24.8085744474734,24.900175337741,79649.880898386,0.0,1.0
2013-12-27,32.94,33.22,32.121,33.22,31000,25.1444443784546,25.358179789079,24.5192683023783,25.358179789079,40610.9590106902,0.0,1.0
2013-12-30,32.82,33.04,32.38,32.83,27700,25.052843488187,25.2207784536776,24.7169735572058,25.0604768957093,36287.8569224555,0.0,1.0
2013-12-31,33.43,33.7,32.78,32.82,73800,25.5184813470473,25.7245833501494,25.0223098580978,25.052843488187,96680.2830641592,0.0,1.0
2014-01-02,32.95,33.57,32.41,33.28,48300,25.1520777859769,25.6253490523595,24.7398737797727,25.4039802342128,63274.494200527,0.0,1.0
2014-01-03,33.22,33.86,32.584,32.94,46700,25.358179789079,25.8467178705062,24.8726950706607,25.1444443784546,61178.444703201,0.0,1.0
2014-01-06,33.14,33.48,32.79,33.44,49400,25.2971125289006,25.5566483846588,25.0299432656201,25.5261147545696,64715.5282299386,0.0,1.0
2014-01-07,32.62,33.39,32.09,33.17,56500,24.900175337741,25.4879477169581,24.4956047390591,25.3200127514675,74016.7478743226,0.0,1.0
2014-01-08,32.64,32.75,32.06,32.69,25800,24.9154421527856,24.9994096355309,24.4727045164922,24.9536091903971,33798.7981443809,0.0,1.0
2014-01-09,32.61,32.71,32.025,32.7,41400,24.8925419302187,24.9688760054417,24.4459875901642,24.9612425979194,54235.2807433089,0.0,1.0
2014-01-10,32.81,32.8899,32.5,32.7,19400,25.0452100806647,25.1062010067679,24.8085744474734,24.9612425979194,25414.6001550771,0.0,1.0
2014-01-13,32.71,33.2,32.45,32.65,47800,24.9688760054417,25.3429129740344,24.7704074098619,24.9230755603079,62619.4787326127,0.0,1.0
2014-01-14,33.93,34.03,33.38,33.95,46400,25.9001517231622,25.9764857983852,25.4803143094358,25.9154185382069,60785.4354224526,0.0,1.0
2014-01-15,34.31,34.56,33.82,33.88,47500,26.1902212090096,26.3810563970671,25.816184240417,25.8619846855508,62226.4694518641,0.0,1.0
2014-01-16,34.67,34.99,33.9,34.29,42900,26.4650238798124,26.709292920526,25.8772515005953,26.174954393965,56200.327147052,0.0,1.0
2014-01-17,34.82,35.0,34.45,34.71,29000,26.5795249926469,26.7169263280483,26.2970889143218,26.4955575099016,37990.8971390328,0.0,1.0
2014-01-21,34.98,35.16,34.25,35.15,53700,26.7016595130037,26.8390608484051,26.1444207638758,26.8314274408828,70348.6612540021,0.0,1.0
2014-01-22,34.96,35.1,34.39,34.66,27800,26.6863926979591,26.7932604032713,26.251288469188,26.4573904722901,36418.8600160383,0.0,1.0
2014-01-23,33.5,34.87,32.812,34.87,87400,25.5719151997034,26.6176920302584,25.0467367621692,26.6176920302584,114496.70379143,0.0,1.0
2014-01-24,32.54,33.15,31.91,33.15,53400,24.8391080775626,25.3047459364229,24.3582034036578,25.3047459364229,69955.6519732535,0.0,1.0
2014-01-27,32.25,32.86,31.9,32.54,34700,24.6177392594159,25.0833771182762,24.3505699961354,24.8391080775626,45458.0734732565,0.0,1.0
2014-01-28,32.24,32.925,31.88,32.16,56000,24.6101058518936,25.1329942671711,24.3353031810909,24.5490385917152,73361.7324064082,0.0,1.0
2014-01-29,31.69,32.39,31.53,31.98,38500,24.1902684381672,24.7246069647281,24.0681339178104,24.4116372563138,50436.1910294055,0.0,1.0
2014-01-30,32.3,33.15,31.75,32.04,43500,24.6559062970274,25.3047459364229,24.236068883301,24.4574377014476,56986.3457085493,0.0,1.0
2014-01-31,31.83,32.05,31.58,31.58,44500,24.2971361434794,24.4650711089699,24.1063009554219,24.1063009554219,58296.3766443778,0.0,1.0
2014-02-03,30.84,32.97,30.5201,31.84,59200,23.5414287987717,25.1673446010215,23.2972360921333,24.3047695510017,77553.83140106,0.0,1.0
2014-02-04,30.77,31.11,30.38,31.11,30500,23.4879949461156,23.7475308018738,23.1902920527459,23.7475308018738,39955.9435427759,0.0,1.0
2014-02-05,30.53,31.0,30.31,30.68,36600,23.3047931655804,23.6635633191285,23.1368582000898,23.4192942784149,47947.1322513311,0.0,1.0
2014-02-06,30.27,30.73,30.11,30.5,56100,23.1063245700006,23.4574613160264,22.9841900496438,23.2818929430135,73492.7354999911,0.0,1.0
2014-02-07,30.15,30.63,29.91,30.29,52100,23.014723679733,23.3811272408034,22.8315218991978,23.1215913850452,68252.6117566763,0.0,1.0
2014-02-10,30.0,30.16,29.12,30.02,61300,22.9002225668985,23.0223570872553,22.2284827049362,22.9154893819431,80304.8963663005,0.0,1.0
2014-02-11,30.62,30.62,29.56,29.92,31300,23.3734938332811,23.3734938332811,22.5643526359174,22.8391553067201,41003.9682914389,0.0,1.0
2014-02-12,30.37,30.84,29.99,30.46,39300,23.2513593129243,23.6111926641615,22.9604302204346,23.3202635716719,51332.0956395254,0.09,1.0
2014-02-13,31.2,31.24,30.0,30.0,21500,23.8868096991518,23.9174338141507,22.9680862491844,22.9680862491844,28082.4441793841,0.0,1.0
2014-02-14,30.88,31.23,30.42,31.23,25900,23.6418167791605,23.9097777854009,23.289639456673,23.9097777854009,33829.5490346999,0.0,1.0
2014-02-18,31.21,31.53,30.26,30.81,18700,23.8944657279015,24.1394586478928,23.1671429966773,23.5882245779124,24425.1956350922,0.0,1.0
2014-02-19,30.37,32.0,30.25,30.97,41000,23.2513593129243,24.49929199913,23.1594869679276,23.710721037908,53552.5679699883,0.0,1.0
2014-02-20,31.51,31.83,30.3,30.3,25700,24.1241465903933,24.3691395103846,23.1977671116762,23.1977671116762,33568.316995822,0.0,1.0
2014-02-21,31.15,31.79,30.85,31.67,43800,23.8485295554031,24.3385153953857,23.6188486929113,24.246643050389,57209.8165142802,0.0,1.0
2014-02-24,31.65,31.87,30.051,30.79,27600,24.2313309928895,24.3997636253835,23.007131995808,23.5729125204129,36050.0213651629,0.0,1.0
2014-02-25,31.46,31.82,31.31,31.74,14800,24.0858664466447,24.3614834816349,23.9710260153988,24.3002352516371,19331.1708769714,0.0,1.0
2014-02-26,31.67,32.08,31.28,31.6,16400,24.246643050389,24.5605402291278,23.9480579291496,24.1930508491409,21421.0271879953,0.0,1.0
2014-02-27,31.94,32.31,30.72,31.47,19800,24.4533558266316,24.7366288903716,23.5193203191648,24.0935224753944,25861.9718489212,0.0,1.0
2014-02-28,31.5,32.15,31.37,32.06,32400,24.1164905616436,24.6141324303759,24.0169621878971,24.5452281716284,42319.5902982347,0.0,1.0
2014-03-03,30.84,31.31,30.51,31.03,22300,23.6111926641615,23.9710260153988,23.3585437154205,23.7566572104064,29127.3723348961,0.0,1.0
2014-03-04,31.95,33.12,30.86,31.29,70100,24.4610118553814,25.3567672190995,23.626504721661,23.9557139578993,91561.8296267359,0.0,1.0
2014-03-05,31.58,31.99,31.44,31.91,19100,24.1777387916414,24.4916359703803,24.0705543891452,24.4303877403825,24947.6597128482,0.0,1.0
2014-03-06,32.04,32.13,30.9465,31.6,25000,24.5299161141289,24.5988203728765,23.6927293703461,24.1930508491409,32654.004859749,0.0,1.0
2014-03-07,32.43,32.4734,32.0,32.35,24200,24.8285012353683,24.8617284001421,24.49929199913,24.7672530053705,31609.076704237,0.0,1.0
2014-03-10,32.74,32.8,32.25,32.54,24700,25.0658381266099,25.1117742991083,24.6906927178732,24.9127175516153,32262.156801432,0.0,1.0
2014-03-11,32.41,32.85,32.02,32.85,43800,24.8131891778689,25.1500544428569,24.5146040566295,25.1500544428569,57209.8165142801,0.0,1.0
2014-03-12,32.49,32.666,31.8565,32.15,28600,24.8744374078667,25.0091835138619,24.3894279865714,24.6141324303759,37356.1815595528,0.0,1.0
2014-03-13,32.29,32.5,32.1,32.5,35600,24.7213168328721,24.8820934366164,24.5758522866273,24.8820934366164,46499.3029202826,0.0,1.0
2014-03-14,31.57,32.8366,31.37,32.08,20900,24.1700827628917,25.1397953643323,24.0169621878971,24.5605402291278,27298.7480627501,0.0,1.0
2014-03-17,32.04,32.3965,31.65,31.65,18200,24.5299161141289,24.8028535390567,24.2313309928895,24.2313309928895,23772.1155378973,0.0,1.0
2014-03-18,32.34,32.44,31.87,32.02,18800,24.7595969766208,24.836157264118,24.3997636253835,24.5146040566295,24555.8116545312,0.0,1.0
2014-03-19,32.21,32.8,31.79,32.62,29400,24.6600686028743,25.1117742991083,24.3385153953857,24.9739657816131,38401.1097150648,0.0,1.0
2014-03-20,31.97,32.46,31.26,32.06,48400,24.4763239128808,24.8514693216175,23.9327458716501,24.5452281716284,63218.153408474,0.0,1.0
2014-03-21,31.75,32.01,31.12,32.01,136300,24.3078912803868,24.5069480278797,23.8255614691539,24.5069480278797,178029.634495351,0.0,1.0
2014-03-24,31.4,31.7,31.08,31.7,30100,24.0399302741463,24.2696111366382,23.794937354155,24.2696111366382,39315.4218511378,0.0,1.0
2014-03-25,31.72,31.98,31.39,31.64,22800,24.2849231941376,24.4839799416305,24.0322742453966,24.2236749641398,29780.4524320911,0.0,1.0
2014-03-26,31.57,32.0,31.5,32.0,44600,24.1700827628917,24.49929199913,24.1164905616436,24.49929199913,58254.7446697921,0.0,1.0
2014-03-27,31.21,31.85,31.02,31.45,24100,23.8944657279015,24.3844515678841,23.7490011816566,24.078210417895,31478.460684798,0.0,1.0
2014-03-28,31.26,32.28,31.04,31.13,52600,23.9327458716501,24.7136608041224,23.7643132391561,23.8332174979037,68704.0262249119,0.0,1.0
2014-03-31,31.79,31.94,31.06,31.35,29000,24.3385153953857,24.4533558266316,23.7796252966556,24.0016501303977,37878.6456373088,0.0,1.0
2014-04-01,32.44,32.46,31.37,31.74,34100,24.836157264118,24.8514693216175,24.0169621878971,24.3002352516371,44540.0626286977,0.0,1.0
2014-04-02,32.59,32.72,31.83,32.42,15900,24.950997695364,25.0505260691104,24.3691395103846,24.8208452066186,20767.9470908003,0.0,1.0
2014-04-03,31.83,32.44,31.43,32.22,66400,24.3691395103846,24.836157264118,24.0628983603955,24.667724631624,86729.0369074933,0.0,1.0
2014-04-04,30.56,32.23,30.41,32.23,43100,23.3968238591691,24.6753806603737,23.2819834279232,24.6753806603737,56295.5043782073,0.0,1.0
2014-04-07,30.16,30.5,30.0,30.31,22800,23.09058270918,23.3508876866708,22.9680862491844,23.2054231404259,29780.4524320911,0.0,1.0
2014-04-08,30.36,30.85,30.14,30.27,28300,23.2437032841746,23.6188486929113,23.0752706516806,23.174799025427,36964.3335012358,0.0,1.0
2014-04-09,31.18,31.25,30.49,30.49,22300,23.8714976416523,23.9250898429004,23.3432316579211,23.3432316579211,29127.3723348961,0.0,1.0
2014-04-10,30.01,31.06,29.8,31.06,39000,22.9757422779341,23.7796252966556,22.8149656741898,23.7796252966556,50940.2475812084,0.0,1.0
2014-04-11,29.81,30.49,29.58,29.64,31800,22.8226217029395,23.3432316579211,22.6465330416958,22.6924692141942,41535.8941816008,0.0,1.0
2014-04-14,31.27,31.64,29.66,30.23,62900,23.9404019003998,24.2236749641398,22.7077812716936,23.1441749104281,82157.4762271286,0.0,1.0
2014-04-15,30.19,31.4465,29.28,31.3,32300,23.1135507954292,24.0755308078325,22.416852179204,23.963369986649,42188.9742787957,0.0,1.0
2014-04-16,30.58,31.02,30.24,30.49,17100,23.4121359166686,23.7490011816566,23.1518309391779,23.3432316579211,22335.3393240683,0.0,1.0
2014-04-17,31.2,31.37,30.58,30.58,19800,23.8868096991518,24.0169621878971,23.4121359166686,23.4121359166686,25861.9718489211,0.0,1.0
2014-04-21,31.02,31.73,30.75,31.73,21300,23.7490011816566,24.2925792228873,23.542288405414,24.2925792228873,27821.2121405062,0.0,1.0
2014-04-22,30.68,31.254,30.51,31.001,21400,23.4886962041659,23.9281522544003,23.3585437154205,23.7344547270322,27951.8281599451,0.0,1.0
2014-04-23,30.39,31.25,30.29,30.51,30000,23.2666713704238,23.9250898429004,23.1901110829265,23.3585437154205,39184.8058316987,0.0,1.0
2014-04-24,31.11,31.45,30.15,30.77,38700,23.8179054404042,24.078210417895,23.0829266804303,23.5576004629134,50548.3995228914,0.0,1.0
2014-04-25,30.44,31.06,30.43,30.63,60800,23.3049515141724,23.7796252966556,23.2972954854227,23.4504160604172,79414.5398189095,0.0,1.0
2014-04-28,30.82,31.43,30.33,30.7,25500,23.5958806066621,24.0628983603955,23.2207351979254,23.5040082616653,33307.0849569439,0.0,1.0
2014-04-29,30.23,31.17,30.09,31.12,24500,23.1441749104281,23.8638416129026,23.0369905079319,23.8255614691539,32000.924762554,0.0,1.0
2014-04-30,31.05,31.24,30.03,30.2,62400,23.7719692679058,23.9174338141507,22.9910543354336,23.1212068241789,81504.3961299335,0.0,1.0
2014-05-01,30.93,31.11,30.29,31.11,62200,23.6800969229091,23.8179054404042,23.1901110829265,23.8179054404042,81243.1640910554,0.0,1.0
2014-05-02,31.02,31.4865,30.985,31.01,32300,23.7490011816566,24.1061549228315,23.7222050810326,23.7413451529069,42188.9742787958,0.0,1.0
2014-05-05,31.15,31.65,30.78,30.78,29100,23.8485295554031,24.2313309928895,23.5652564916632,23.5652564916632,38009.2616567478,0.0,1.0
2014-05-06,30.84,31.48,30.84,30.92,57500,23.6111926641615,24.1011785041441,23.6111926641615,23.6724408941594,75104.2111774227,0.0,1.0
2014-05-07,32.17,32.25,30.84,30.84,63900,24.6294444878754,24.6906927178732,23.6111926641615,23.6111926641615,83463.6364215183,0.0,1.0
2014-05-08,31.39,32.4765,31.31,32.14,96600,24.0322742453966,24.8641017690545,23.9710260153988,24.6064764016262,126175.07477807,0.0,1.0
2014-05-09,31.57,31.795,31.02,31.06,30000,24.1700827628917,24.3423434097606,23.7490011816566,23.7796252966556,39184.8058316988,0.0,1.0
2014-05-12,32.46,32.5,31.41,31.66,64300,24.8514693216175,24.8820934366164,24.047586302896,24.2389870216392,83986.1004992743,0.0,1.0
2014-05-13,31.91,32.47,31.5,32.19,64300,24.49929199913,24.9292388345895,24.1845094945971,24.7142654168597,83749.8895916201,0.09,1.0
2014-05-14,30.61,32.058,30.61,31.89,47200,23.501201131099,24.6129208056443,23.501201131099,24.4839367550064,61477.3684094008,0.0,1.0
2014-05-15,30.11,31.32,30.03,30.58,34100,23.1173200280102,24.0463122974852,23.0558990515159,23.4781682649137,44414.7937025543,0.0,1.0
2014-05-16,30.79,30.79,29.91,30.0,35100,23.639398328211,23.639398328211,22.9637675867746,23.0328661853306,45717.2803213976,0.0,1.0
2014-05-19,31.14,31.3745,30.65,30.65,19100,23.9081151003732,24.0881553377219,23.5319116193461,23.5319116193461,24877.4944199058,0.0,1.0
2014-05-20,30.04,30.89,30.0,30.89,47200,23.0635766735777,23.7161745488288,23.0328661853306,23.7161745488288,61477.3684094008,0.0,1.0
2014-05-21,30.17,30.7465,29.835,30.5365,36800,23.1633857603808,23.6060006722423,22.9061854213113,23.4447706089449,47931.5075734312,0.0,1.0
2014-05-22,30.42,30.6565,29.98,30.6565,19600,23.3553263119252,23.5369020736863,23.0175109412071,23.5369020736863,25528.7377293275,0.0,1.0
2014-05-23,31.44,31.47,30.36,30.47,36900,24.1384437622265,24.1614766284118,23.3092605795546,23.3937144222341,48061.7562353154,0.0,1.0
2014-05-27,31.93,32.0,31.59,31.6,31100,24.5146472432536,24.568390597686,24.2536080931531,24.2612857152149,40507.3338460246,0.0,1.0
2014-05-28,31.72,31.91,31.18,31.77,24500,24.3534171799562,24.49929199913,23.9388255886203,24.3918052902651,31910.9221616594,0.0,1.0
2014-05-29,31.42,31.98,31.1301,31.71,20700,24.1230885181029,24.5530353535624,23.900514254532,24.3457395578945,26961.473010055,0.0,1.0
2014-05-30,31.71,32.0,31.5,31.57,40400,24.3457395578945,24.568390597686,24.1845094945971,24.2382528490296,52620.4594012667,0.0,1.0
2014-06-02,32.55,33.64,31.18,31.68,166900,24.9906598110837,25.8275206158174,23.9388255886203,24.3227066917091,217385.016684936,0.0,1.0
2014-06-03,32.63,34.48,32.6,32.67,135900,25.0520807875779,26.4724408690067,25.0290479213926,25.082791275825,177007.931500796,0.0,1.0
2014-06-04,32.78,33.39,32.58,32.75,49600,25.1672451185046,25.635580064273,25.013692677269,25.1442122523193,64603.3362946245,0.0,1.0
2014-06-05,33.45,33.45,32.25,33.02,67600,25.6816457966436,25.6816457966436,24.7603311492304,25.3515080479872,88048.095433803,0.0,1.0
2014-06-06,34.09,34.1,33.16,33.5,50100,26.1730136085974,26.1806912306591,25.4589947568521,25.7200339069525,65254.5796040461,0.0,1.0
2014-06-09,34.84,35.11,33.79,34.06,46400,26.7488352632306,26.9561310588986,25.9426849467441,26.149980742412,60435.3791143263,0.0,1.0
2014-06-10,34.95,35.04,32.55,34.87,41600,26.8332891059102,26.9023877044662,24.9906598110837,26.771868129416,54183.4433438786,0.0,1.0
2014-06-11,34.7,34.94,34.55,34.77,108300,26.6413485543657,26.8256114838484,26.5261842234391,26.6950919087982,141059.300820723,0.0,1.0
2014-06-12,33.98,34.61,33.73,34.51,34600,26.0885597659178,26.5722499558098,25.8966192143734,26.495473735192,45066.037011976,0.0,1.0
2014-06-13,33.66,34.25,33.4401,34.12,32600,25.8428758599409,26.2958555615858,25.6740449508025,26.1960464747827,42461.0637742896,0.0,1.0
2014-06-16,33.81,34.36,32.6,33.32,143400,25.9580401908676,26.3803094042653,25.0290479213926,25.5818367098405,186776.58114212,0.0,1.0
2014-06-17,35.55,35.86,33.86,33.92,158300,27.2939464296168,27.5319527135319,25.9964283011765,26.0424940335472,206183.631762884,0.0,1.0
2014-06-18,35.73,35.98,35.1107,35.55,67500,27.4321436267288,27.6240841782732,26.9566684924429,27.2939464296168,87917.8467719184,0.0,1.0
2014-06-19,35.91,36.17,35.63,36.02,78400,27.5703408238407,27.7699589974469,27.355367406111,27.6547946665203,102114.95091731,0.0,1.0
2014-06-20,39.18,39.36,36.05,36.05,569600,30.0809232380418,30.2191204351538,27.6778275327056,27.6778275327056,741896.378093107,0.0,1.0
2014-06-23,38.35,39.16,37.46,39.16,71400,29.4436806069143,30.0655679939182,28.7603722434162,30.0655679939182,92997.5445854071,0.0,1.0
2014-06-24,36.18,37.7,35.28,35.28,137300,27.7776366195087,28.9446351728988,27.0866506339488,27.0866506339488,178831.412767177,0.0,1.0
2014-06-25,36.06,36.1725,34.15,35.05,102600,27.6855051547674,27.7718784029624,26.219079340968,26.9100653265279,133635.127093316,0.0,1.0
2014-06-26,35.9,36.14,35.26,35.94,46100,27.562663201779,27.7469261312616,27.0712953898253,27.5933736900261,60044.6331286732,0.0,1.0
2014-06-27,35.95,36.25,35.37,35.57,200900,27.6010513120879,27.8313799739412,27.1557492325048,27.3093016737403,261669.561725606,0.0,1.0
2014-06-30,35.37,35.839,35.21,35.7,66900,27.1557492325048,27.5158297072021,27.0329072795164,27.4091107605434,87136.3548006125,0.0,1.0
2014-07-01,35.92,36.44,35.46,35.46,75800,27.5780184459025,27.9772547931149,27.2248478310608,27.2248478310608,98728.4857083175,0.0,1.0
2014-07-02,36.18,36.36,35.83,35.83,45900,27.7776366195087,27.9158338166207,27.5089198473465,27.5089198473465,59784.1358049046,0.0,1.0
2014-07-03,36.74,36.82,36.24,36.24,17000,28.2075834549682,28.2690044314624,27.8237023518794,27.8237023518794,22142.272520335,0.0,1.0
2014-07-07,35.02,36.68,35.01,36.48,62600,26.8870324603426,28.1615177225976,26.8793548382808,28.007965281362,81535.6623395867,0.0,1.0
2014-07-08,35.46,35.79,34.75,35.01,69900,27.2248478310608,27.4782093590994,26.6797366646746,26.8793548382808,91043.8146571422,0.0,1.0
2014-07-09,35.08,36.0499,33.97,35.66,96200,26.9330981927133,27.677750756485,26.080882143856,27.3784002722963,125299.212732719,0.0,1.0
2014-07-10,34.68,35.01,34.01,34.21,41600,26.6259933102422,26.8793548382808,26.1115926321031,26.2651450733387,54183.4433438786,0.0,1.0
2014-07-11,34.33,34.66,33.97,34.54,35600,26.35727653808,26.6106380661186,26.080882143856,26.5185066013773,46368.5236308192,0.0,1.0
2014-07-14,34.75,35.3799,34.3,34.83,43600,26.6797366646746,27.163350078346,26.3342436718947,26.7411576411688,56788.4165815652,0.0,1.0
2014-07-15,33.97,34.625,33.51,34.62,45500,26.080882143856,26.5837663889024,25.7277115290143,26.5799275778715,59263.1411573673,0.0,1.0
2014-07-16,33.92,34.22,33.75,34.11,27500,26.0424940335472,26.2728226954005,25.9119744584969,26.1883688527209,35818.3820181889,0.0,1.0
2014-07-17,33.25,33.76,33.085,33.5,32700,25.5280933554081,25.9196520805587,25.4014125913888,25.7200339069525,42591.3124361738,0.0,1.0
2014-07-18,34.2,34.37,33.16,33.16,39900,26.2574674512769,26.3879870263271,25.4589947568521,25.4589947568521,51969.2160918452,0.0,1.0
2014-07-21,33.57,33.95,33.24,33.85,18900,25.773777261385,26.0655268997325,25.5204157333463,25.9887506791147,24616.9970961371,0.0,1.0
2014-07-22,33.85,33.97,33.44,33.83,24800,25.9887506791147,26.080882143856,25.6739681745819,25.9733954349912,32301.6681473123,0.0,1.0
2014-07-23,34.12,35.4,33.76,33.99,52000,26.1960464747827,27.1787820986901,25.9196520805587,26.0962373879796,67729.3041798483,0.0,1.0
2014-07-24,33.87,34.46,33.23,34.39,33600,26.0041059232383,26.4570856248831,25.5127381112845,26.4033422704507,43763.5503931327,0.0,1.0
2014-07-25,31.2,33.375,30.6,33.16,182700,23.9541808327438,25.6240636311803,23.4935235090372,25.4589947568521,237964.30526266,0.0,1.0
2014-07-28,29.01,31.24,28.28,31.13,200100,22.2727816012147,23.9848913209909,21.712315190705,23.9004374783114,260627.572430532,0.0,1.0
2014-07-29,29.2,30.8,29.0,29.55,150600,22.4186564203885,23.6470759502728,22.2651039791529,22.6873731925507,196154.484797791,0.0,1.0
2014-07-30,29.41,29.9599,29.12,29.91,81400,22.5798864836858,23.0020789208629,22.3572354438943,22.9637675867746,106022.410773839,0.0,1.0
2014-07-31,28.98,29.49,28.29,29.26,194700,22.2497487350294,22.64130746018,21.7199928127668,22.4647221527591,253594.144688778,0.0,1.0
2014-08-01,29.15,29.47,28.52,29.14,80300,22.3802683100796,22.6259522160564,21.8965781201876,22.3725906880178,104589.675493112,0.0,1.0
2014-08-04,29.85,30.0,29.25,29.42,76300,22.917701854404,23.0328661853306,22.4570445306974,22.5875641057476,99379.7290177388,0.0,1.0
2014-08-05,29.79,30.09,29.41,29.72,40300,22.8716361220333,23.1019647838866,22.5798864836858,22.8178927676009,52490.2107393824,0.0,1.0
2014-08-06,30.04,30.45,29.72,29.88,38100,23.0635766735777,23.3783591781106,22.8178927676009,22.9407347205893,49624.7401779274,0.0,1.0
2014-08-07,29.48,30.695,29.4,30.22,52900,22.6336298381182,23.5664609186241,22.572208861624,23.2017738706897,68901.5421368073,0.0,1.0
2014-08-08,30.18,30.46,29.61,29.61,69000,23.1710633824426,23.3860368001724,22.7334389249213,22.7334389249213,89871.5767001833,0.0,1.0
2014-08-11,30.49,30.71,29.79,30.56,47600,23.4090696663577,23.5779773517168,22.8716361220333,23.4628130207901,61998.363056938,0.0,1.0
2014-08-12,30.04,30.71,29.91,30.26,28000,23.0635766735777,23.5779773517168,22.9637675867746,23.2324843589368,36469.6253276107,0.0,1.0
2014-08-13,30.5,30.5142,29.9701,30.14,22700,23.4858458869755,23.4967802807982,23.0778081907293,23.2086359027357,29479.4576840835,0.09,1.0
2014-08-14,30.5,30.7493,30.33,30.5,21900,23.4858458869755,23.6778138010615,23.3549411721956,23.4858458869755,28440.5340652611,0.0,1.0
2014-08-15,30.34,30.98,29.66,30.98,53700,23.3626414495356,23.8554591992951,22.8390225904161,23.8554591992951,69737.7479134486,0.0,1.0
2014-08-18,31.47,31.85,30.53,30.53,47600,24.2327727889547,24.5253833278744,23.5089467189954,23.5089467189954,61815.9553199284,0.0,1.0
2014-08-19,31.22,31.5,30.975,31.36,31800,24.0402658554549,24.2558736209746,23.8516090606251,24.1480697382148,41297.2138481874,0.0,1.0
2014-08-20,30.95,31.12,30.5101,31.12,24900,23.8323583672751,23.963263082055,23.4936231670888,23.963263082055,32336.4976358449,0.0,1.0
2014-08-21,30.79,30.9,30.5,30.9,11600,23.7091539298352,23.7938569805751,23.4858458869755,23.7938569805751,15064.3924729238,0.0,1.0
2014-08-22,30.7,30.93,30.41,30.83,27800,23.6398514337753,23.8169578125951,23.4165433909155,23.7399550391952,36102.5957540759,0.0,1.0
2014-08-25,30.96,31.11,30.8,31.05,22900,23.8400586446151,23.955562804715,23.7168542071752,23.909361140675,29739.1885887891,0.0,1.0
2014-08-26,30.96,31.4899,30.9,31.09,19400,23.8400586446151,24.2480963408613,23.7938569805751,23.940162250035,25193.8977564414,0.0,1.0
2014-08-27,30.89,31.26,30.8,30.94,13800,23.7861567032351,24.0710669648148,23.7168542071752,23.8246580899351,17921.4324246852,0.0,1.0
2014-08-28,30.64,31.12,30.5,30.8,23500,23.5936497697353,23.963263082055,23.4858458869755,23.7168542071752,30518.3813029059,0.0,1.0
2014-08-29,31.03,31.14,30.65,30.9,22500,23.893960585995,23.9786636367349,23.6013500470753,23.7938569805751,29219.726779378,0.0,1.0
2014-09-02,31.81,31.96,31.0,31.2,30800,24.4945822185144,24.6100863786143,23.870859753975,24.0248653007749,39998.5593246596,0.0,1.0
2014-09-03,31.92,32.31,31.54,32.0,39400,24.5792852692543,24.879596085514,24.2866747303346,24.6408874879742,51166.9882269996,0.0,1.0
2014-09-04,31.67,32.44,31.6,32.09,27900,24.3867783357545,24.9796996909339,24.3328763943746,24.7101899840342,36232.4612064287,0.0,1.0
2014-09-05,31.72,31.9,31.473,31.51,22800,24.4252797224545,24.5638847145743,24.2350828721567,24.2635738983146,29609.3231364363,0.0,1.0
2014-09-08,32.05,32.06,31.18,31.76,24900,24.6793888746742,24.6870891520142,24.0094647460949,24.4560808318144,32336.4976358449,0.0,1.0
2014-09-09,30.92,32.2,30.92,31.9,31200,23.8092575352551,24.7948930347741,23.8092575352551,24.5638847145743,40518.0211340708,0.0,1.0
2014-09-10,31.21,31.42,30.41,31.11,36400,24.0325655781149,24.1942714022547,23.4165433909155,23.955562804715,47271.0246564158,0.0,1.0
2014-09-11,31.8,31.96,31.096,31.11,32800,24.4868819411744,24.6100863786143,23.944782416439,23.955562804715,42595.8683717154,0.0,1.0
2014-09-12,31.03,32.07,30.86,31.89,33300,23.893960585995,24.6947894293542,23.7630558712152,24.5561844372343,43245.1956334794,0.0,1.0
2014-09-15,30.5,31.51,30.46,31.11,42500,23.4858458869755,24.2635738983146,23.4550447776155,23.955562804715,55192.817249936,0.0,1.0
2014-09-16,30.92,31.2,30.0001,30.34,35200,23.8092575352551,24.0248653007749,23.1009090227493,23.3626414495356,45712.6392281824,0.0,1.0
2014-09-17,31.06,31.7,30.71,30.83,65900,23.917061418015,24.4098791677745,23.6475517111153,23.7399550391952,85581.3331004892,0.0,1.0
2014-09-18,31.86,32.0,31.18,31.33,43400,24.5330836052144,24.6408874879742,24.0094647460949,24.1249689061948,56361.6063211111,0.0,1.0
2014-09-19,31.32,32.44,30.87,31.93,217600,24.1172686288548,24.9796996909339,23.7707561485552,24.5869855465943,282587.224319673,0.0,1.0
2014-09-22,31.07,31.26,30.51,31.23,40602,23.924761695355,24.0710669648148,23.4935461643154,24.0479661327949,52727.9709642801,0.0,1.0
2014-09-23,30.84,31.37,30.38,30.99,39555,23.7476553165352,24.1557700155548,23.3934425588955,23.8631594766351,51368.2796781464,0.0,1.0
2014-09-24,30.81,31.22,30.52,31.0,28460,23.7245544845152,24.0402658554549,23.5012464416554,23.870859753975,36959.7077396043,0.0,1.0
2014-09-25,30.2,30.86,30.15,30.86,36581,23.2548375667757,23.7630558712152,23.2163361800757,23.7630558712152,47506.0811251744,0.0,1.0
2014-09-26,30.46,30.51,30.0401,30.27,25292,23.4550447776155,23.4935461643154,23.1317101321092,23.3087395081556,32845.5702090678,0.0,1.0
2014-09-29,30.71,31.0,30.03,30.03,33723,23.6475517111153,23.870859753975,23.1239328519958,23.1239328519958,43794.5264969316,0.0,1.0
2014-09-30,30.04,30.78,30.04,30.78,43977,23.1316331293358,23.7014536524952,23.1316331293358,23.7014536524952,57110.9299811869,0.0,1.0
2014-10-01,28.87,30.36,28.87,30.11,50019,22.2307006805568,23.3780420042156,22.2307006805568,23.1855350707158,64957.4006123424,0.0,1.0
2014-10-02,29.7,29.71,28.79,28.97,30417,22.8698236997761,22.8775239771161,22.1690984618368,22.3077034539567,39501.1746421484,0.0,1.0
2014-10-03,30.24,30.73,30.05,30.61,34306,23.2856386761357,23.6629522657953,23.1393334066758,23.5705489377154,44551.6420841484,0.0,1.0
2014-10-06,30.11,30.53,29.357,30.24,22317,23.1855350707158,23.5089467189954,22.6057041870144,23.2856386761357,28982.0730015723,0.0,1.0
2014-10-07,29.73,30.19,29.73,29.9,27972,22.8929245317961,23.2471372894357,22.8929245317961,23.0238292465759,36325.9643321226,0.0,1.0
2014-10-08,30.81,30.92,29.14,29.73,41440,23.7245544845152,23.8092575352551,22.4386081687365,22.8929245317961,53816.2434549965,0.0,1.0
2014-10-09,29.73,30.83,29.61,30.83,38417,22.8929245317961,23.7399550391952,22.8005212037162,23.7399550391952,49890.4108303716,0.0,1.0
2014-10-10,29.29,30.39,29.12,29.45,32995,22.5541123288364,23.4011428362355,22.4232076140566,22.6773167662763,42849.1060038034,0.0,1.0
2014-10-13,30.48,30.63,29.25,29.49,35628,23.4704453322955,23.5859494923953,22.5233112194765,22.7081178756363,46268.4633642523,0.0,1.0
2014-10-14,30.79,31.54,29.79,30.73,72254,23.7091539298352,24.2866747303346,22.939126195836,23.6629522657953,93832.9839429856,0.0,1.0
2014-10-15,31.37,31.784,30.0,30.52,52100,24.1557700155548,24.4745614974304,23.1008320199759,23.5012464416554,67659.9006758039,0.0,1.0
2014-10-16,31.03,31.77,30.85,31.0,38991,23.893960585995,24.4637811091544,23.7553555938752,23.870859753975,50635.8385268767,0.0,1.0
2014-10-17,29.94,31.5,29.8,31.5,63217,23.0546303559359,24.2558736209746,22.946826473176,24.2558736209746,82097.0430138638,0.0,1.0
2014-10-20,30.01,30.15,29.06,29.9,37108,23.1085322973158,23.2163361800757,22.3770059500166,23.0238292465759,48190.4720590737,0.0,1.0
2014-10-21,30.79,30.82,29.73,29.99,42445,23.7091539298352,23.7322547618552,22.8929245317961,23.0931317426359,55121.3912511421,0.0,1.0
2014-10-22,29.52,31.18,29.33,30.78,58944,22.7312187076562,24.0094647460949,22.5849134381964,23.7014536524952,76547.8922348292,0.0,1.0
2014-10-23,30.55,30.77,29.36,30.1,54810,23.5243472736754,23.6937533751552,22.6080142702164,23.1778347933758,71179.2544345647,0.0,1.0
2014-10-24,29.1,30.74,28.98,30.74,91509,22.4078070593766,23.6706525431353,22.3154037312967,23.6706525431353,118838.576793515,0.0,1.0
2014-10-27,29.08,29.39,27.7,29.39,67738,22.3924065046966,22.6311151022363,21.3297682317777,22.6311151022363,87968.2601147334,0.0,1.0
2014-10-28,31.08,31.08,29.18,29.36,57748,23.932461972695,23.932461972695,22.4694092780965,22.6080142702164,74994.7014246896,0.0,1.0
2014-10-29,30.99,31.3245,30.41,31.17,46736,23.8631594766351,24.1207337536578,23.4165433909155,24.0017644687549,60693.9178116002,0.0,1.0
2014-10-30,31.56,31.67,30.65,30.92,47561,24.3020752850146,24.3867783357545,23.6013500470753,23.8092575352551,61765.3077935109,0.0,1.0
2014-10-31,31.74,31.99,31.05,31.91,50875,24.4406802771345,24.6331872106343,23.909361140675,24.5715849919143,66069.0488844822,0.0,1.0
2014-11-03,31.71,32.25,31.2,31.99,41757,24.4175794451145,24.833394421474,24.0248653007749,24.6331872106343,54227.9169389548,0.0,1.0
2014-11-04,31.85,31.94,31.0701,31.39,22226,24.5253833278744,24.5946858239343,23.9248386981284,24.1711705702347,28863.8954399313,0.0,1.0
2014-11-05,31.99,32.26,31.38,32.2,21033,24.6331872106343,24.841094698814,24.1634702928947,24.7948930347741,27314.6005933625,0.0,1.0
2014-11-06,32.5,32.5,31.6,31.86,37219,25.0259013549738,25.0259013549738,24.3328763943746,24.5330836052144,48334.6227111853,0.0,1.0
2014-11-07,32.49,32.5,31.76,32.4899,21365,25.0182010776339,25.0259013549738,24.4560808318144,25.0181240748604,27745.7538951737,0.0,1.0
2014-11-10,33.07,33.08,32.34,32.43,27348,25.4648171633534,25.4725174406934,24.902696917534,24.9719994135939,35515.6039094412,0.0,1.0
2014-11-11,32.63,32.93,31.79,32.72,35015,25.1260049603937,25.3570132805935,24.4791816638344,25.1953074564537,45472.3881413298,0.0,1.0
2014-11-12,32.92,32.99,32.02,32.27,20227,25.4263157766534,25.4803814541858,24.7311856369515,24.9242773424242,26188.3336087334,0.1,1.0
2014-11-13,32.39,32.82,32.19,32.82,23843,25.0169613610512,25.3490790944643,24.862487996673,25.3490790944643,30870.0468795683,0.0,1.0
2014-11-14,32.19,32.58,31.64,32.52,52900,24.862487996673,25.1637110572105,24.4376862446329,25.117369047897,68490.7721314081,0.0,1.0
2014-11-17,31.4,32.055,31.251,32.05,28832,24.252318207379,24.7582184757177,24.1372355509173,24.7543566416082,37329.4128940031,0.0,1.0
2014-11-18,31.83,32.23,31.62,31.62,14117,24.5844359407922,24.8933826695486,24.4222389081951,24.4222389081951,18277.5846914762,0.0,1.0
2014-11-19,30.83,31.66,30.54,31.66,23830,23.8120691189011,24.4531335810707,23.5880827405527,24.4531335810707,30853.2154988934,0.0,1.0
2014-11-20,30.71,30.95,30.58,30.6,24235,23.7193851002742,23.9047531375281,23.6189774134284,23.6344247498662,31377.5777429996,0.0,1.0
2014-11-21,30.93,31.41,30.58,31.2,30852,23.8893058010902,24.2600418755979,23.6189774134284,24.0978448430008,39944.7505065824,0.0,1.0
2014-11-24,31.62,31.62,31.12,31.12,15110,24.4222389081951,24.4222389081951,24.0360554972495,24.0360554972495,19563.2432307292,0.0,1.0
2014-11-25,31.42,31.77,31.28,31.51,90751,24.2677655438168,24.5380939314787,24.1596341887521,24.337278557787,117497.279049101,0.0,1.0
2014-11-26,31.46,31.825,31.31,31.58,11404,24.2986602166925,24.5805741066827,24.1828051934088,24.3913442353194,14765.0050167595,0.0,1.0
2014-11-28,31.3,32.0,31.3,31.33,24355,24.1750815251899,24.7157383005137,24.1750815251899,24.1982525298466,31532.9443338459,0.0,1.0
2014-12-01,31.19,31.51,30.832,31.38,41503,24.0901211747819,24.337278557787,23.8136138525449,24.2368708709412,53734.8301657814,0.0,1.0
2014-12-02,30.79,31.93,30.58,31.59,53717,23.7811744460255,24.6616726229813,23.6189774134284,24.3990679035383,69548.5596707534,0.0,1.0
2014-12-03,30.7,31.3365,30.58,30.69,62198,23.7116614320553,24.2032729141889,23.6189774134284,23.7039377638364,80529.0934788153,0.0,1.0
2014-12-04,30.92,31.08,30.31,30.76,26091,23.8815821328713,24.0051608243739,23.4104383715178,23.7580034413687,33780.5810147556,0.0,1.0
2014-12-05,31.5,31.61,30.77,30.77,18014,24.3295548895681,24.4145152399761,23.7657271095877,23.7657271095877,23323.1147292096,0.0,1.0
2014-12-08,30.32,31.47,30.2,31.04,28861,23.4181620397367,24.3063838849114,23.3254780211098,23.9742661514982,37366.9598201242,0.0,1.0
2014-12-09,31.47,31.5999,29.82,30.01,37326,24.3063838849114,24.406714335075,23.0319786287912,23.1787283249505,48326.77808274,0.0,1.0
2014-12-10,30.14,31.72,29.76,31.72,80543,23.2791360117963,24.4994755903842,22.9856366194777,24.4994755903842,104280.761054443,0.0,1.0
2014-12-11,30.08,31.198,29.89,30.65,39956,23.2327940024828,24.096300109357,23.0860443063235,23.6730430909607,51731.8958654547,0.0,1.0
2014-12-12,29.2,30.18,28.9,29.62,51947,22.5531111992187,23.3100306846719,22.3214011526514,22.877505264413,67256.9024557706,0.0,1.0
2014-12-15,29.64,29.84,28.631,29.39,68356,22.8929526008508,23.047425965229,22.1136344775627,22.699860895378,88501.9890324109,0.0,1.0
2014-12-16,29.23,30.25,29.15,29.49,42273,22.5762822038754,23.3640963622043,22.5144928581242,22.7770975775671,54731.7657903786,0.0,1.0
2014-12-17,31.39,31.5,29.01,29.31,65657,24.2445945391601,24.3295548895681,22.4063615030594,22.6380715496267,85007.5354599598,0.0,1.0
2014-12-18,31.45,31.73,30.33,31.53,51954,24.2909365484736,24.5071992586031,23.4258857079556,24.3527258942249,67265.9655069032,0.0,1.0
2014-12-19,31.26,32.27,30.65,31.31,262719,24.1441868523143,24.9242773424242,23.6730430909607,24.1828051934088,340147.961504564,0.0,1.0
2014-12-22,31.24,31.42,30.68,31.32,32444,24.1287395158765,24.2677655438168,23.6962140956175,24.1905288616277,42005.9472784765,0.0,1.0
2014-12-23,32.19,32.36,30.82,31.49,30232,24.862487996673,24.9937903563944,23.8043454506822,24.3218312213492,39142.0231205431,0.0,1.0
2014-12-24,32.39,32.41,31.81,32.27,15318,25.0169613610512,25.032408697489,24.5689886043544,24.9242773424242,19832.5453215295,0.0,1.0
2014-12-26,32.33,32.46,32.01,32.41,17163,24.9706193517377,25.0710270385835,24.7234619687326,25.032408697489,22221.3066557913,0.0,1.0
2014-12-29,32.76,32.79,31.86,32.25,17206,25.3027370851509,25.3259080898076,24.6076069454489,24.9088300059864,22276.9796841778,0.0,1.0
2014-12-30,32.43,32.83,32.28,32.5,21982,25.0478560339268,25.3568027626832,24.9320010106431,25.1019217114592,28460.5699998604,0.0,1.0
2014-12-31,32.12,32.67,32.03,32.67,14816,24.8084223191406,25.2332240711807,24.7389093051704,25.2332240711807,19182.5950831558,0.0,1.0
2015-01-02,31.89,32.47,31.24,32.47,19370,24.6307779501056,25.0787507068024,24.1287395158765,25.0787507068024,25078.7572057728,0.0,1.0
2015-01-05,30.82,31.96,30.75,31.54,27052,23.8043454506822,24.684843627638,23.7502797731498,24.3604495624438,35024.8084631164,0.0,1.0
2015-01-06,30.2,30.78,30.01,30.56,34080,23.3254780211098,23.7734507778066,23.1787283249505,23.6035300769905,44124.1118003476,0.0,1.0
2015-01-07,30.34,31.13,30.1,30.5,14165,23.4336093761745,24.0437791654684,23.2482413389207,23.5571880676771,18339.7313278147,0.0,1.0
2015-01-08,30.52,31.33,30.15,31.0,32247,23.5726354041149,24.1982525298466,23.2868596800152,23.9433714786226,41750.8871251705,0.0,1.0
2015-01-09,30.3,31.04,30.02,30.43,25766,23.4027147032989,23.9742661514982,23.1864519931694,23.5031223901447,33359.7964978802,0.0,1.0
2015-01-12,29.68,30.63,29.65,30.3,20989,22.9238472737264,23.6575957545229,22.9006762690697,23.4027147032989,27174.9114606073,0.0,1.0
2015-01-13,29.99,30.5,29.59,30.05,20557,23.1632809885126,23.5571880676771,22.8543342597562,23.2096229978261,26615.5917335607,0.0,1.0
2015-01-14,30.04,30.3192,29.5,29.66,14916,23.2018993296072,23.4175441462792,22.784821245786,22.9083999372886,19312.0672421944,0.0,1.0
2015-01-15,29.04,30.31,29.0,30.31,28265,22.4295325077161,23.4104383715178,22.3986378348405,23.4104383715178,36595.3057522544,0.0,1.0
2015-01-16,29.61,29.75,28.86,28.86,22723,22.869781596194,22.9779129512588,22.2905064797758,22.2905064797758,29419.9586983363,0.0,1.0
2015-01-20,29.2,30.3,29.05,29.71,22919,22.5531111992187,23.4027147032989,22.4372561759351,22.9470182783831,29673.7241300519,0.0,1.0
2015-01-21,29.24,29.57,28.831,29.15,33898,22.5840058720944,22.8388869233184,22.2681078419409,22.5144928581242,43888.4724708974,0.0,1.0
2015-01-22,29.98,30.3005,28.93,29.33,36428,23.1555573202937,23.4031008867098,22.3445721573081,22.6535188860645,47164.1180945736,0.0,1.0
2015-01-23,29.67,30.07,29.45,30.07,20399,22.9161236055075,23.2250703342639,22.7462029046915,23.2250703342639,26411.0257222797,0.0,1.0
2015-01-26,29.93,30.03,29.67,29.72,21608,23.1169389791992,23.1941756613883,22.9161236055075,22.9547419466021,27976.3441250561,0.0,1.0
2015-01-27,29.24,29.99,29.1201,29.52,18077,22.5840058720944,23.1632809885126,22.4913990901496,22.8002685822238,23404.6821894039,0.0,1.0
2015-01-28,28.47,29.8999,28.37,29.49,32085,21.9892834192382,23.0936907378603,21.9120467370491,22.7770975775671,41541.1422275281,0.0,1.0
2015-01-29,29.48,29.56,28.05,28.56,26688,22.7693739093482,22.8311632550995,21.664889354044,22.0587964332084,34553.5298042159,0.0,1.0
2015-01-30,28.51,29.18,28.38,29.18,29140,22.0201780921139,22.5376638627809,21.919770405268,22.5376638627809,37728.1871438419,0.0,1.0
2015-02-02,28.94,29.1,28.46,28.5,19945,22.352295825527,22.4758745170296,21.9815597510193,22.012454423895,25823.2221202446,0.0,1.0
2015-02-03,30.57,30.59,28.76,28.76,28140,23.6112537452094,23.6267010816473,22.2132697975866,22.2132697975866,36433.4655534562,0.0,1.0
2015-02-04,29.82,30.7,29.699,30.29,30207,23.0319786287912,23.7116614320553,22.9385222433423,23.39499103508,39109.6550807835,0.0,1.0
2015-02-05,30.7,30.75,29.74,30.12,21935,23.7116614320553,23.7502797731498,22.9701892830399,23.2636886753585,28399.7180851123,0.0,1.0
2015-02-06,30.53,31.0,30.01,30.54,34464,23.5803590723338,23.9433714786226,23.1787283249505,23.5880827405527,44621.2848910559,0.0,1.0
2015-02-09,28.67,30.62,28.51,30.34,28294,22.1437567836165,23.649872086304,22.0201780921139,23.4336093761745,36632.8526783754,0.0,1.0
2015-02-10,28.73,28.99,28.5,28.72,29304,22.1900987929299,22.3909141666216,22.012454423895,22.182375124711,37940.5214846652,0.0,1.0
2015-02-11,28.5,29.3599,28.4,28.4,22728,22.0896911060841,22.7561797159831,22.0121834179926,22.0121834179926,29323.5426828396,0.1,1.0
2015-02-12,28.47,29.02,28.4,28.77,25890,22.0664387996566,22.49273108416,22.0121834179926,22.2989618639312,33403.1379821682,0.0,1.0
2015-02-13,28.38,28.7,28.29,28.51,22160,21.9966818803743,22.2447064822671,21.9269249610919,22.0974418748932,28590.712154687,0.0,1.0
2015-02-17,28.25,28.65,28.2,28.54,22235,21.8959218858553,22.2059526382214,21.8571680418095,22.1206941813207,28687.4767490733,0.0,1.0
2015-02-18,28.4,28.79,28.22,28.25,37426,22.0121834179926,22.3144634015495,21.8726695794278,21.8959218858553,48286.8227933806,0.0,1.0
2015-02-19,28.47,28.61,28.31,28.34,28230,22.0664387996566,22.1749495629848,21.9424264987102,21.9656788051376,36422.1933270224,0.0,1.0
2015-02-20,28.67,28.81,28.2,28.5,38476,22.2214541758397,22.3299649391678,21.8571680418095,22.0896911060841,49641.5271147896,0.0,1.0
2015-02-23,29.24,29.59,28.38,28.5,35469,22.6632479979613,22.9345249062817,21.9966818803743,22.0896911060841,45761.911977193,0.0,1.0
2015-02-24,29.6,29.71,29.1,29.25,20098,22.9422756750908,23.0275341319915,22.5547372346332,22.6709987667705,25930.3309063583,0.0,1.0
2015-02-25,29.5,29.6,28.84,29.49,16708,22.8647679869993,22.9422756750908,22.3532172455953,22.8570172181902,21556.5712400953,0.0,1.0
2015-02-26,29.25,29.57,28.98,29.57,24560,22.6709987667705,22.9190233686634,22.4617280089234,22.9190233686634,31687.1791750502,0.0,1.0
2015-02-27,28.74,29.38,28.66,29.11,27831,22.2757095575037,22.7717587612895,22.2137034070305,22.5624880034424,35907.405684887,0.0,1.0
2015-03-02,29.3,29.3,28.66,28.9,35469,22.7097526108163,22.7097526108163,22.2137034070305,22.3997218584502,45761.9119771928,0.0,1.0
2015-03-03,28.97,29.43,28.8,29.12,14391,22.4539772401142,22.8105126053352,22.3222141703586,22.5702387722515,18567.190370853,0.0,1.0
2015-03-04,28.3,28.96,28.22,28.96,15519,21.934675729901,22.4462264713051,21.8726695794278,22.4462264713051,20022.5298704237,0.0,1.0
2015-03-05,28.51,28.75,28.0801,28.5,17143,22.0974418748932,22.2834603263129,21.7642363237878,22.0896911060841,22117.8058875361,0.0,1.0
2015-03-06,28.02,28.5799,27.88,28.09,51620,21.7176542032448,22.1516197488692,21.6091434399166,21.7719095849088,66599.8448296454,0.0,1.0
2015-03-09,28.1,28.4,27.98,28.17,15359,21.779660353718,22.0121834179926,21.6866511280082,21.8339157353821,19816.0987357328,0.0,1.0
2015-03-10,28.22,28.5,27.69,27.69,29584,21.8726695794278,22.0896911060841,21.4618788325427,21.4618788325427,38169.1168043439,0.0,1.0
2015-03-11,28.37,28.74,28.14,28.51,20633,21.9889311115651,22.2757095575037,21.8106634289546,22.0974418748932,26620.5850129809,0.0,1.0
2015-03-12,29.45,29.48,27.89,28.69,24921,22.8260141429535,22.849266449381,21.6168942087258,22.236955713458,32152.9394226966,0.0,1.0
2015-03-13,28.5,29.54,28.23,29.54,29277,22.0896911060841,22.8957710622359,21.880420348237,22.8957710622359,37773.0270646557,0.0,1.0
2015-03-16,28.73,28.875,28.29,28.64,30990,22.2679587886946,22.3803449364273,21.9269249610919,22.1982018694122,39983.13040044,0.0,1.0
2015-03-17,28.6,28.73,28.26,28.38,36846,22.1671987941756,22.2679587886946,21.9036726546644,21.9966818803743,47538.5099301263,0.0,1.0
2015-03-18,29.21,29.305,28.09,28.55,63722,22.6399956915339,22.7136279952208,21.7719095849088,22.1284449501298,82213.779779827,0.0,1.0
2015-03-19,28.61,29.25,28.33,29.04,38788,22.1749495629848,22.6709987667705,21.9579280363285,22.5082326217783,50044.0678274367,0.0,1.0
2015-03-20,29.95,30.61,28.63,28.96,187873,23.2135525834112,23.7251033248152,22.1904511006031,22.4462264713051,242392.728548624,0.0,1.0
2015-03-23,29.83,30.46,29.63,29.91,55042,23.1205433577013,23.6088417926779,22.9655279815183,23.1825495081746,71014.8907228468,0.0,1.0
2015-03-24,30.0,30.18,29.39,29.74,43429,23.2523064274569,23.3918202660217,22.7795095300986,23.050786438419,56031.8609280643,0.0,1.0
2015-03-25,29.95,30.2,29.73,29.92,39793,23.2135525834112,23.40732180364,23.0430356696098,23.1903002769837,51340.7133922139,0.0,1.0
2015-03-26,29.97,30.24,29.76,29.98,30475,23.2290541210295,23.4383248788766,23.0662879760373,23.2368048898386,39318.6801856537,0.0,1.0
2015-03-27,30.11,30.24,29.6639,29.9,26287,23.3375648843576,23.4383248788766,22.9918030877813,23.1747987393654,33915.3452351199,0.0,1.0
2015-03-30,30.7,30.74,30.15,30.15,23154,23.7948602440976,23.8258633193342,23.3685679595942,23.3685679595942,29873.1655789541,0.0,1.0
2015-03-31,29.95,30.3,29.54,30.3,32691,23.2135525834112,23.4848294917315,22.8957710622359,23.4848294917315,42177.7514011224,0.0,1.0
2015-04-01,29.85,30.2,29.0,29.76,31825,23.1360448953196,23.40732180364,22.4772295465417,23.0662879760373,41060.4428846081,0.0,1.0
2015-04-02,30.2,30.34,29.04,29.04,21220,23.40732180364,23.5158325669681,22.5082326217783,22.5082326217783,27377.9292383781,0.0,1.0
2015-04-06,30.22,30.91,30.04,30.04,17105,23.4228233412583,23.9576263890898,23.2833095026935,23.2833095026935,22068.778493047,0.0,1.0
2015-04-07,29.16,29.6,28.53,29.0,75292,22.6012418474881,22.9422756750908,22.1129434125115,22.4772295465417,97141.3312071615,0.0,1.0
2015-04-08,28.75,29.33,28.53,29.05,37625,22.2834603263129,22.7330049172437,22.1129434125115,22.5159833905875,48543.5715171525,0.0,1.0
2015-04-09,28.62,29.23,28.2,28.87,36522,22.1827003317939,22.6554972291522,21.8571680418095,22.3764695520227,47120.4868823773,0.0,1.0
2015-04-10,28.93,29.07,28.52,28.85,19097,22.4229741648776,22.5314849282058,22.1051926437024,22.3609680144044,24638.8461199485,0.0,1.0
2015-04-13,28.53,29.24,28.5,28.5,177536,22.1129434125115,22.6632479979613,22.0896911060841,22.0896911060841,229055.987053002,0.0,1.0
2015-04-14,29.26,29.45,28.5,28.68,17950,22.6787495355797,22.8260141429535,22.0896911060841,22.2292049446488,23158.9929231332,0.0,1.0
2015-04-15,29.47,29.97,28.86,29.27,39169,22.8415156805719,23.2290541210295,22.3687187832136,22.6865003043888,50535.6319669194,0.0,1.0
2015-04-16,29.58,29.79,29.0,29.32,32630,22.9267741374725,23.0895402824647,22.4772295465417,22.7252541484346,42099.0495310216,0.0,1.0
2015-04-17,28.69,29.39,28.51,29.11,44562,22.236955713458,22.7795095300986,22.0974418748932,22.5624880034424,57493.6514005939,0.0,1.0
2015-04-20,30.04,30.04,28.7801,28.8,32697,23.2833095026935,23.2833095026935,22.3067901404284,22.3222141703586,42185.4925686734,0.0,1.0
2015-04-21,29.17,30.2,29.17,30.2,15810,22.6089926162973,23.40732180364,22.6089926162973,23.40732180364,20397.9764966427,0.0,1.0
2015-04-22,29.59,29.64,28.88,29.06,25345,22.9345249062817,22.9732787503274,22.3842203208319,22.5237341593966,32699.9819296273,0.0,1.0
2015-04-23,28.59,30.9,28.0,29.8,62682,22.1594480253664,23.9498756202806,21.7021526656265,23.0972910512739,80871.9774043365,0.0,1.0
2015-04-24,27.99,28.51,27.76,28.5,48186,21.6944018968173,22.0974418748932,21.5161342142068,22.0896911060841,62169.3166013425,0.0,1.0
2015-04-27,27.69,28.51,27.57,27.94,51319,21.4618788325427,22.0974418748932,21.3688696068329,21.6556480527716,66211.4962575084,0.0,1.0
2015-04-28,28.35,28.51,27.5,27.62,68268,21.9734295739468,22.0974418748932,21.3146142251688,21.4076234508787,88079.0043942317,0.0,1.0
2015-04-29,27.87,28.7672,27.82,28.72,31929,21.6013926711075,22.2967916486646,21.5626388270617,22.2602080198854,41194.6231221571,0.0,1.0
2015-04-30,27.11,27.8,27.07,27.8,57247,21.0123342416119,21.5471372894434,20.9813311663753,21.5471372894434,73859.7697978054,0.0,1.0
2015-05-01,27.31,27.49,26.72,27.09,53896,21.167349617795,21.3068634563597,20.710054258055,20.9968327039936,69536.3277206231,0.0,1.0
2015-05-04,27.44,27.96,27.27,27.4,40500,21.2681096123139,21.6711495903899,21.1363465425583,21.2371065370773,52252.8809686294,0.0,1.0
2015-05-05,26.89,27.71,26.42,27.4,55722,20.8418173278106,21.477380370161,20.4775311937804,21.2371065370773,71892.2230452828,0.0,1.0
2015-05-06,27.43,27.53,26.7,27.38,41301,21.2603588435048,21.3378665315963,20.6945527204367,21.221604999459,53286.3268366754,0.0,1.0
2015-05-07,27.81,28.11,27.15,27.42,33406,21.5548880582526,21.7874111225271,21.0433373168485,21.2526080746956,43100.2405342723,0.0,1.0
2015-05-08,27.22,28.3,27.08,28.3,45540,21.0975926985126,21.934675729901,20.9890819351845,21.934675729901,58755.461711392,0.0,1.0
2015-05-11,26.96,27.3299,26.86,27.1,33480,20.8960727094746,21.1827736477252,20.8185650213831,21.0045834728028,43195.7149340669,0.0,1.0
2015-05-12,27.05,27.1728,26.28,26.78,39335,20.965829628757,21.0610090697334,20.3690204304523,20.7565588709099,50749.8042691613,0.0,1.0
2015-05-13,27.1,27.28,26.786,26.88,18281,21.0820911608943,21.2221198106714,20.8378189607275,20.9109450333889,23499.3339237124,0.1,1.0
2015-05-14,27.31,27.345,26.88,27.28,26008,21.2454579189676,21.2726857119799,20.9109450333889,21.2221198106714,33432.0155728851,0.0,1.0
2015-05-15,27.04,27.385,26.64,27.35,39382,21.0354149443019,21.3038031897081,20.7242401670193,21.2765753966959,50623.6403141864,0.0,1.0
2015-05-18,27.19,27.35,26.62,27.0,49197,21.1521054857829,21.2765753966959,20.7086814281552,21.0042974665736,63240.3441302377,0.0,1.0
2015-05-19,27.15,27.29,26.65,26.99,27167,21.1209880080546,21.2298991801035,20.7320195364514,20.9965180971416,34921.8535476995,0.0,1.0
2015-05-20,26.97,27.33,26.84,27.33,19765,20.9809593582774,21.2610166578318,20.8798275556606,21.2610166578318,25406.943548065,0.0,1.0
2015-05-21,27.25,27.37,26.95,27.05,18727,21.1987817023752,21.29213413556,20.9654006194133,21.043194313734,24072.6451720017,0.0,1.0
2015-05-22,26.88,27.22,26.852,27.2,21009,20.9109450333889,21.175443594079,20.8891627989791,21.1598848552149,27006.0448773739,0.0,1.0
2015-05-26,26.91,27.12,26.28,26.88,32452,20.9342831416851,21.0976498997584,20.444182867465,20.9109450333889,41715.4632948041,0.0,1.0
2015-05-27,27.26,27.26,26.74,26.79,26508,21.2065610718073,21.2065610718073,20.80203386134,20.8409307085003,34074.7411875591,0.0,1.0
2015-05-28,27.54,27.67,26.885,27.18,24518,21.4243834159051,21.5255152185219,20.9148347181049,21.1443261163508,31516.6932411564,0.0,1.0
2015-05-29,28.03,28.2,27.08,27.43,78522,21.8055725180763,21.9378217984214,21.0665324220301,21.3388103521524,100936.20143087,0.0,1.0
2015-06-01,28.32,28.4,27.74,28.25,28026,22.0311742316061,22.0934091870626,21.5799708045464,21.9767186455817,36026.0561537095,0.0,1.0
2015-06-02,28.51,29.12,28.32,28.37,23951,22.1789822508153,22.6535237861713,22.0311742316061,22.0700710787664,30787.8423941161,0.0,1.0
2015-06-03,29.03,29.07,28.63,28.67,21547,22.5835094612827,22.6146269390109,22.2723346840001,22.3034521617284,27697.6176387632,0.0,1.0
2015-06-04,28.51,28.84,28.45,28.45,41337,22.1789822508153,22.4357014420735,22.132306034223,22.132306034223,53136.697467562,0.0,1.0
2015-06-05,29.04,29.055,28.4,28.65,39006,22.5912888307148,22.6029578848628,22.0934091870626,22.2878934228642,50140.3106519514,0.0,1.0
2015-06-08,28.67,29.21,28.54,28.95,31251,22.3034521617284,22.7235381110598,22.2023203591115,22.5212745058262,40171.636368357,0.0,1.0
2015-06-09,28.42,28.96,28.4,28.53,42007,22.1089679259268,22.5290538752582,22.0934091870626,22.1945409896795,53997.949791225,0.0,1.0
2015-06-10,29.12,29.35,28.7,28.91,39125,22.6535237861713,22.8324492831087,22.3267902700246,22.4901570280979,50293.2793482439,0.0,1.0
2015-06-11,29.36,29.36,28.78,29.03,15633,22.8402286525408,22.8402286525408,22.3890252254811,22.5835094612827,20095.4590683987,0.0,1.0
2015-06-12,29.08,29.36,28.77,29.19,13169,22.622406308443,22.8402286525408,22.381245856049,22.7079793721957,16928.107239285,0.0,1.0
2015-06-15,28.15,29.08,27.83,28.73,41261,21.898924951261,22.622406308443,21.649985129435,22.3501283783208,53039.0031741315,0.0,1.0
2015-06-16,28.12,28.16,27.73,27.95,21939,21.8755868429648,21.9067043206931,21.5721914351143,21.7433375626197,28201.5145206677,0.0,1.0
2015-06-17,27.89,28.2,27.79,28.18,14771,21.6966613460274,21.9378217984214,21.6188676517067,21.9222630595572,18987.4001087006,0.0,1.0
2015-06-18,28.49,28.67,27.61,27.87,41802,22.1634235119512,22.3034521617284,21.4788390019296,21.6811026071632,53734.4322892088,0.0,1.0
2015-06-19,28.84,28.98,27.74,28.71,115047,22.4357014420735,22.5446126141224,21.5799708045464,22.3345696394566,147887.307582809,0.0,1.0
2015-06-22,28.53,28.79,27.794,28.79,23638,22.1945409896795,22.3968045949131,21.6219793994795,22.3968045949131,30385.4961593301,0.0,1.0
2015-06-23,28.4,28.59,27.65,28.23,43221,22.0934091870626,22.2412172062719,21.5099564796578,21.9611599067175,55558.4875836538,0.0,1.0
2015-06-24,28.2,28.46,28.0,28.23,32734,21.9378217984214,22.140085403655,21.7822344097801,21.9611599067175,42077.9605414802,0.0,1.0
2015-06-25,28.34,28.48,28.03,28.29,24492,22.0467329704703,22.1556441425192,21.8055725180763,22.0078361233099,31483.2715091933,0.0,1.0
2015-06-26,29.12,29.12,28.46,28.5,281575,22.6535237861713,22.6535237861713,22.140085403655,22.1712028813833,361950.929903687,0.0,1.0
2015-06-29,28.27,29.07,28.1601,28.79,40671,21.9922773844458,22.6146269390109,21.9067821143874,22.3968045949131,52280.5869488161,0.0,1.0
2015-06-30,28.08,28.36,27.95,28.04,41546,21.8444693652366,22.0622917093344,21.7433375626197,21.8133518875083,53405.3567744956,0.0,1.0
2015-07-01,28.2,28.78,27.93,28.46,26567,21.9378217984214,22.3890252254811,21.7277788237556,22.140085403655,34150.5828100906,0.0,1.0
2015-07-02,28.25,28.391,27.91,28.22,21610,21.9767186455817,22.0864077545738,21.7122200848915,21.9533805372855,27778.6010662121,0.0,1.0
2015-07-06,28.44,28.61,27.82,27.82,31722,22.1245266647909,22.256775945136,21.6422057600029,21.6422057600029,40777.08389738,0.0,1.0
2015-07-07,28.17,28.3719,27.86,28.37,28775,21.9144836901252,22.0715491589585,21.6733232377312,22.0700710787664,36988.8591244912,0.0,1.0
2015-07-08,27.28,28.07,27.09,27.78,27324,21.2221198106714,21.8366899958045,21.0743117914622,21.6110882822747,35123.6693907072,0.0,1.0
2015-07-09,27.42,27.7,27.08,27.67,23754,21.3310309827203,21.5488533268181,21.0665324220301,21.5255152185219,30534.6085019345,0.0,1.0
2015-07-10,27.9,28.0,26.52,26.52,36458,21.7044407154594,21.7822344097801,20.6308877338345,20.6308877338345,46864.9809195726,0.0,1.0
2015-07-13,28.31,28.34,27.7,28.15,23858,22.0233948621741,22.0467329704703,21.5488533268181,21.898924951261,30668.2954297866,0.0,1.0
2015-07-14,28.18,28.34,27.55,28.34,38569,21.9222630595572,22.0467329704703,21.4321627853372,22.0467329704703,49578.5684647264,0.0,1.0
2015-07-15,27.71,28.2,27.1,28.2,23013,21.5566326962502,21.9378217984214,21.0820911608943,21.9378217984214,29582.0891409875,0.0,1.0
2015-07-16,27.66,28.03,27.47,27.79,15748,21.5177358490899,21.8055725180763,21.3699278298807,21.6188676517067,20243.2859597737,0.0,1.0
2015-07-17,27.5,27.8,27.31,27.77,22467,21.3932659381768,21.6266470211388,21.2454579189676,21.6033089128426,28880.2327697636,0.0,1.0
2015-07-20,27.01,27.6661,27.0,27.12,19223,21.0120768360057,21.5224812644434,21.0042974665736,21.0976498997584,24710.2289817583,0.0,1.0
2015-07-21,26.49,27.03,26.41,27.0,23119,20.6075496255384,21.0276355748698,20.5453146700818,21.0042974665736,29718.3469712984,0.0,1.0
2015-07-22,26.57,26.86,26.15,26.48,34484,20.6697845809949,20.8953862945247,20.3430510648482,20.5997702561063,44327.5001928394,0.0,1.0
2015-07-23,26.38,26.95,26.04,26.76,51168,20.5219765617856,20.9654006194133,20.2574780010955,20.8175926002041,65773.9685032831,0.0,1.0
2015-07-24,25.66,26.44,25.1,26.11,88410,19.961861962677,20.568652778378,19.5262172744814,20.3119335871199,113646.743186665,0.0,1.0
2015-07-27,23.8,25.61,23.27,25.4,97546,18.5148992483131,19.9229651155167,18.1025926684136,19.7595983574433,125390.625617988,0.0,1.0
2015-07-28,23.72,24.35,23.46,23.85,74449,18.4526642928565,18.9427645670766,18.2504006876229,18.5537960954734,95700.558573736,0.0,1.0
2015-07-29,24.61,25.45,24.19,24.19,55936,19.1450281723103,19.7984952046037,18.8182946561636,18.8182946561636,71902.9999648145,0.0,1.0
2015-07-30,24.59,24.74,24.05,24.39,51466,19.1294694334461,19.2461599749271,18.7093834841147,18.9738820448048,66157.0329696288,0.0,1.0
2015-07-31,25.64,25.98,24.59,24.59,54904,19.9463032238129,20.2108017845031,19.1294694334461,19.1294694334461,70576.4142961274,0.0,1.0
2015-08-03,24.54,25.51,24.42,25.51,33621,19.0905725862858,19.8451714211961,18.997220153101,19.8451714211961,43218.1557819121,0.0,1.0
2015-08-04,24.52,24.75,24.35,24.51,27403,19.0750138474217,19.2539393443592,18.9427645670766,19.0672344779896,35225.2200378256,0.0,1.0
2015-08-05,24.5,24.76,24.47,24.76,18216,19.0594551085576,19.2617187137912,19.0361170002614,19.2617187137912,23415.7795938047,0.0,1.0
2015-08-06,24.62,24.65,24.29,24.47,20735,19.1528075417423,19.1761456500385,18.8960883504842,19.0361170002614,26653.8312405326,0.0,1.0
2015-08-07,24.0,24.35,23.7,24.35,56402,18.6704866369543,18.9427645670766,18.4371055539924,18.9427645670766,72502.020237691,0.0,1.0
2015-08-10,24.75,24.77,24.03,24.03,38892,19.2539393443592,19.2694980832233,18.6938247452505,18.6938247452505,49993.7692118057,0.0,1.0
2015-08-11,24.41,24.54,24.13,24.4,20162,18.989440783669,19.0905725862858,18.7716184395712,18.9816614142369,25917.2676861161,0.0,1.0
2015-08-12,24.27,24.5999,23.835,24.02,45737,18.9583233059407,19.2160221464281,18.6185264110876,18.7630377341861,58551.432639202,0.1,1.0
2015-08-13,23.52,25.231,23.5,24.23,19609,18.3724665906768,19.7090010437656,18.3568437449364,18.92707761446,25102.9810136675,0.0,1.0
2015-08-14,23.84,24.06,23.28,23.4,34451,18.6224321225227,18.7942834256668,18.1849924417923,18.2787295162346,44103.3606457168,0.0,1.0
2015-08-17,23.9,23.93,23.3501,23.65,18459,18.6693006597439,18.6927349283544,18.2397505161123,18.4740150879892,23630.7780371914,0.0,1.0
2015-08-18,23.73,23.87,23.44,23.44,25499,18.5365064709507,18.6458663911333,18.3099752077153,18.3099752077153,32643.2206062271,0.0,1.0
2015-08-19,23.33,23.7488,23.23,23.51,33393,18.2240495561433,18.5511919459466,18.1459353274414,18.3646551678066,42748.9339073587,0.0,1.0
2015-08-20,22.84,23.25,22.84,23.04,29322,17.8412898355042,18.1615581731818,17.8412898355042,17.9975182929079,37537.3353706337,0.0,1.0
2015-08-21,22.67,23.21,21.12,21.73,52882,17.708495646711,18.130312481701,16.4977251018322,16.9742218969136,67698.2937408723,0.0,1.0
2015-08-24,22.19,22.89,18.14,19.88,76381,17.3335473489421,17.8803469498551,14.1699210865169,15.5291086659292,97781.1613445324,0.0,1.0
2015-08-25,22.31,24.75,22.25,23.94,72223,17.4272844233843,19.3332716037096,17.3804158861632,18.7005463512246,92458.1874521959,0.0,1.0
2015-08-26,23.21,23.24,22.5873,22.82,40161,18.130312481701,18.1537467503116,17.6438951795746,17.8256669897638,51413.1684680454,0.0,1.0
2015-08-27,24.15,24.23,22.93,23.27,81603,18.8645862314985,18.92707761446,17.9115926413358,18.1771810189222,104466.243034235,0.0,1.0
2015-08-28,24.04,24.29,23.76,24.13,39477,18.7786605799264,18.9739461516811,18.5599407395613,18.8489633857581,50537.5277411676,0.0,1.0
2015-08-31,24.17,24.369,22.89,23.45,77876,18.8802090772389,19.0356563923556,17.8803469498551,18.3177866305855,99695.0252139511,0.0,1.0
2015-09-01,23.32,24.17,23.16,23.86,54282,18.2162381332731,18.8802090772389,18.0912553673501,18.6380549682631,69490.5408426691,0.0,1.0
2015-09-02,23.53,24.352,23.41,23.7,23771,18.380278013547,19.0223769734762,18.2865409391047,18.5130722023401,30431.0756120093,0.0,1.0
2015-09-03,23.63,23.8299,23.46,23.52,28994,18.4583922422488,18.6145425854238,18.3255980534557,18.3724665906768,37117.4374782129,0.0,1.0
2015-09-04,22.94,23.36,22.94,23.29,20326,17.919404064206,18.2474838247538,17.919404064206,18.1928038646625,26020.8675650878,0.0,1.0
2015-09-08,23.3,23.48,23.0755,23.27,68973,18.2006152875327,18.3412208991961,18.025248844097,18.1771810189222,88297.6138230246,0.0,1.0
2015-09-09,22.95,23.46,22.89,23.36,16966,17.9272154870762,18.3255980534557,17.8803469498551,18.2474838247538,21719.4745207753,0.0,1.0
2015-09-10,22.89,23.225,22.66,23.17,28798,17.8803469498551,18.1420296160063,17.7006842238408,18.0990667902203,36866.5228839613,0.0,1.0
2015-09-11,23.39,24.02,22.72,22.9,19182,18.2709180933644,18.7630377341861,17.7475527610619,17.8881583727253,24556.3456476194,0.0,1.0
2015-09-14,23.41,23.71,22.96,23.36,19994,18.2865409391047,18.5208836252103,17.9350269099464,18.2474838247538,25595.8489666617,0.0,1.0
2015-09-15,23.94,24.08,23.57,23.57,20131,18.7005463512246,18.8099062714072,18.4115237050277,18.4115237050277,25771.2331473375,0.0,1.0
2015-09-16,24.43,24.58,24.0,24.0,28718,19.0833060718637,19.2004774149165,18.7474148884457,18.7474148884457,36764.1087638586,0.0,1.0
2015-09-17,24.41,24.7,24.202,24.32,28241,19.0676832261233,19.2942144893587,18.9052056304235,18.9973804202917,36153.4645727464,0.0,1.0
2015-09-18,24.31,24.4,23.2501,23.72,90348,18.9895689974215,19.0598718032531,18.1616362874105,18.5286950480805,115661.386537958,0.0,1.0
2015-09-21,24.19,24.91,23.63,24.7,32023,18.8958319229792,19.4582543696326,18.4583922422488,19.2942144893587,40995.0921006005,0.0,1.0
2015-09-22,23.87,24.145,23.67,23.85,30936,18.6458663911333,18.8606805200634,18.4896379337296,18.6302435453929,39603.5402437053,0.0,1.0
2015-09-23,23.33,23.97,23.3001,23.85,28100,18.2240495561433,18.7239806198351,18.2006934017614,18.6302435453929,35972.9596860653,0.0,1.0
2015-09-24,23.37,23.56,22.76,23.25,36719,18.255295247624,18.4037122821575,17.7787984525427,18.1615581731818,47006.8009506276,0.0,1.0
2015-09-25,23.34,24.84,23.33,23.65,30862,18.2318609790135,19.4035744095413,18.2240495561433,18.4740150879892,39508.8071826102,0.0,1.0
2015-09-28,23.43,23.69,23.11,23.34,37872,18.3021637848451,18.50526077947,18.0521982529992,18.2318609790135,48482.8444566075,0.0,1.0
2015-09-29,23.5,23.72,23.3,23.35,53144,18.3568437449364,18.5286950480805,18.2006152875327,18.2396724018836,68033.6999842087,0.0,1.0
2015-09-30,23.97,24.37,23.61,23.71,62553,18.7239806198351,19.0364375346426,18.4427693965085,18.5208836252103,80078.8806847849,0.0,1.0
2015-10-01,23.81,24.13,23.74,23.91,46072,18.5989978539122,18.8489633857581,18.5443178938209,18.677112082614,58980.2917671318,0.0,1.0
2015-10-02,23.99,24.02,23.272,23.62,74743,18.7396034655755,18.7630377341861,18.1787433034962,18.4505808193787,95684.2322354303,0.0,1.0
2015-10-05,25.09,25.11,24.11,24.11,47639,19.598859981296,19.6144828270363,18.8333405400178,18.8333405400178,60986.3283446429,0.0,1.0
2015-10-06,25.21,25.3,24.77,24.94,53314,19.6925970557382,19.7628998615699,19.34889444945,19.4816886382432,68251.3299894267,0.0,1.0
2015-10-07,26.08,26.2,24.75,25.22,75438,20.3721908454443,20.4659279198866,19.3332716037096,19.7004084786084,96573.9549038223,0.0,1.0
2015-10-08,26.85,26.93,25.88,25.88,40705,20.9736704064486,21.0361617894101,20.2159623880406,20.2159623880406,52109.5844847436,0.0,1.0
2015-10-09,26.75,27.26,26.67,27.1,42260,20.8955561777468,21.2939387441263,20.8330647947853,21.1689559782033,54100.2589442392,0.0,1.0
2015-10-12,26.48,27.23,26.33,26.61,38867,20.6846477602518,21.2705044755157,20.567476417199,20.7861962575642,49756.6200753844,0.0,1.0
2015-10-13,25.3,26.46,25.25,26.08,28740,19.7628998615699,20.6690249145114,19.7238427472189,20.3721908454443,36792.2726468867,0.0,1.0
2015-10-14,25.51,25.68,25.01,25.27,38324,19.9269397418438,20.0597339306369,19.5363685983345,19.7394655929593,49061.4842351875,0.0,1.0
2015-10-15,26.11,26.23,25.0,25.5,33875,20.3956251140549,20.4893621884971,19.5285571754643,19.9191283189736,43365.9789809774,0.0,1.0
2015-10-16,25.65,26.11,25.0,26.11,28636,20.0362996620263,20.3956251140549,19.5285571754643,20.3956251140549,36659.1342907534,0.0,1.0
2015-10-19,25.56,25.69,25.18,25.31,17979,19.9659968561947,20.0675453535071,19.6691627871276,19.77071128444,23016.2933165754,0.0,1.0
2015-10-20,25.57,25.67,25.14,25.46,30680,19.9738082790649,20.0519225077667,19.6379170956469,19.8878826274928,39275.8150593767,0.0,1.0
2015-10-21,25.83,26.43,25.33,25.58,18014,20.1769052736897,20.6455906459008,19.7863341301804,19.981619701935,23061.0994941204,0.0,1.0
2015-10-22,27.0,27.34,25.83,25.83,33156,21.0908417495014,21.3564301270877,20.1769052736897,20.1769052736897,42445.5320765547,0.0,1.0
2015-10-23,27.78,30.69,26.49,30.69,65866,21.7001327333759,23.9732567886,20.6924591831219,23.9732567886,84320.1054335369,0.0,1.0
2015-10-26,28.04,28.98,27.53,27.58,38940,21.9032297280007,22.6375034777982,21.5048471616213,21.5439042759722,49850.0729599783,0.0,1.0
2015-10-27,26.8,28.47,26.691,27.83,59939,20.9346132920977,22.2391209114187,20.8494687828127,21.7391898477268,76732.4993104297,0.0,1.0
2015-10-28,28.22,28.34,26.755,26.9,52704,22.0438353396641,22.1375724141063,20.8994618891819,21.0127275207996,67470.4223236438,0.0,1.0
2015-10-29,27.61,28.05,27.16,27.35,31575,21.5673385445827,21.9110411508709,21.2158245154244,21.3642415499579,40421.5730280256,0.0,1.0
2015-10-30,28.59,29.0,27.16,27.31,53360,22.332857985861,22.6531263235386,21.2158245154244,21.3329958584772,68310.2181084856,0.0,1.0
2015-11-02,28.65,28.83,28.23,28.31,27900,22.3797265230821,22.5203321347454,22.0516467625343,22.1141381454957,35716.9243858087,0.0,1.0
2015-11-03,28.43,28.84,28.09,28.44,49559,22.207875219938,22.5281435576156,21.9422868423517,22.2156866428082,63444.2672271073,0.0,1.0
2015-11-04,28.81,29.25,28.4,28.48,47626,22.504709289005,22.8484118952932,22.1844409513274,22.2469323342889,60969.6860501265,0.0,1.0
2015-11-05,29.09,29.49,28.29,28.85,59927,22.7234291293702,23.0358860441777,22.0985152997554,22.5359549804858,76717.1371924144,0.0,1.0
2015-11-06,29.26,29.35,27.561,28.0,29544,22.8562233181634,22.9265261239951,21.5290625725188,21.87198403652,37821.5345539187,0.0,1.0
2015-11-09,28.46,28.89,28.24,28.6,41775,22.2313094885485,22.5672006719665,22.0594581854044,22.3406694087311,53479.3733411169,0.0,1.0
2015-11-10,28.19,28.88,28.12,28.32,9294,22.1024210111905,22.6434167720178,22.0475373832805,22.2043477487376,11853.8082261373,0.105,1.0
2015-11-11,28.15,28.75,28.02,28.39,39876,22.071058938099,22.5414900344706,21.9691322005519,22.2592313766477,50858.8828088501,0.0,1.0
2015-11-12,27.69,28.3245,27.68,27.89,27641,21.7103950975475,22.2078759819604,21.7025545792746,21.8672054630047,35254.0470388059,0.0,1.0
2015-11-13,26.95,27.65,26.86,27.5,81043,21.1301967453559,21.6790330244561,21.0596320809002,21.5614252503632,103364.340442312,0.0,1.0
2015-11-16,27.75,27.77,26.961,27.02,67711,21.7574382071847,21.7731192437304,21.1388213154561,21.1850803732659,86360.3624704092,0.0,1.0
2015-11-17,28.54,28.9,27.5,27.87,69563,22.3768391507405,22.6590978085635,21.5614252503632,21.851524426459,88722.4512195817,0.0,1.0
2015-11-18,29.26,29.44,28.52,28.56,55031,22.9413564663864,23.0824857952979,22.3611581141948,22.3925201872863,70187.9621791009,0.0,1.0
2015-11-19,29.37,29.41,28.46,29.33,23387,23.0276021673879,23.0589642404793,22.3141150045577,22.9962400942964,29828.3853006965,0.0,1.0
2015-11-20,29.8,30.0,29.3,29.51,44638,23.3647444531208,23.521554818578,22.9727185394779,23.1373694232079,56932.4608993241,0.0,1.0
2015-11-23,30.0,30.24,29.48,29.48,36586,23.521554818578,23.7097272571266,23.1138478683893,23.1138478683893,46662.7316291651,0.0,1.0
2015-11-24,30.7,30.71,29.71,30.06,36114,24.0703910976782,24.078231615951,23.2941797886651,23.5685979282152,46060.7306088576,0.0,1.0
2015-11-25,30.88,30.9,28.45,29.84,30669,24.2115204265896,24.2272014631354,22.3062744862848,23.3961065262123,39116.0366351846,0.0,1.0
2015-11-27,32.09,32.255,30.3,30.57,29293,25.1602231376056,25.2895916891078,23.7567703667638,23.968464360131,37361.0506098817,0.0,1.0
2015-11-30,32.11,32.6,31.41,32.05,173270,25.1759041741513,25.5600895695214,24.6270678950512,25.1288610645142,220993.044043772,0.0,1.0
2015-12-01,29.77,30.5,28.95,30.0,90930,23.3412228983022,23.913580732221,22.6983003999278,23.521554818578,115974.476221505,0.0,1.0
2015-12-02,30.12,30.52,29.43,29.43,73907,23.6156410378523,23.9292617687667,23.074645277025,23.074645277025,94262.9012878343,0.0,1.0
2015-12-03,29.95,30.55,29.67,30.34,46877,23.4823522272137,23.9527833235853,23.2628177155737,23.7881324398552,59788.1394681127,0.0,1.0
2015-12-04,30.08,30.46,29.73,29.96,32899,23.5842789647609,23.8822186591295,23.3098608252108,23.4901927454866,41960.2363709588,0.0,1.0
2015-12-07,29.45,30.18,29.34,30.18,25446,23.0903263135707,23.6626841474895,23.0040806125693,23.6626841474895,32454.4872091985,0.0,1.0
2015-12-08,28.8,29.35,28.49,29.35,22523,22.5806926258349,23.0119211308422,22.3376365593763,23.0119211308422,28726.4173313203,0.0,1.0
2015-12-09,28.01,28.9,27.905,28.79,46953,21.961291682279,22.6590978085635,21.878966240414,22.572852107562,59885.0718357893,0.0,1.0
2015-12-10,27.97,28.47,27.87,28.37,27681,21.9299296091876,22.3219555228305,21.851524426459,22.2435503401019,35305.0640744251,0.0,1.0
2015-12-11,27.52,28.239,27.3,27.36,34510,21.5771062869089,22.1408395507275,21.404614884906,21.4516579945431,44014.947480525,0.0,1.0
2015-12-14,27.53,28.03,27.13,27.48,44041,21.5849468051818,21.9769727188247,21.2713260742674,21.5457442138175,56171.0316427063,0.0,1.0
2015-12-15,27.14,28.33,26.53,27.92,48402,21.2791665925402,22.2121882670105,20.8008949778958,21.8907270178233,61733.1639510975,0.0,1.0
2015-12-16,27.32,27.45,26.5,27.31,30787,21.4202959214517,21.5222226589989,20.7773734230772,21.4124554031788,39266.5368902615,0.0,1.0
2015-12-17,26.53,27.27,26.5,27.24,34861,20.8008949778958,21.3810933300874,20.7773734230772,21.3575717752688,44462.6219680841,0.0,1.0
2015-12-18,26.63,26.91,26.08,26.22,147145,20.8793001606244,21.0988346722645,20.4480716556171,20.5578389114372,187672.542654936,0.0,1.0
2015-12-21,26.32,26.75,26.02,26.75,24145,20.6362440941658,20.9733863798987,20.40102854598,20.9733863798987,30795.1581256817,0.0,1.0
2015-12-22,26.83,26.94,25.97,26.54,24488,21.0361105260816,21.1223562270831,20.3618259546157,20.8087354961687,31232.6292061169,0.0,1.0
2015-12-23,27.43,27.52,26.67,27.0,20386,21.5065416224532,21.5771062869089,20.9106622337159,21.1693993367202,26000.8322033608,0.0,1.0
2015-12-24,27.41,27.52,27.29,27.52,9385,21.4908605859074,21.5771062869089,21.3967743666331,21.5771062869089,11969.8719821712,0.0,1.0
2015-12-28,27.27,27.49,26.88,27.29,20361,21.3810933300874,21.5535847320903,21.0753131174459,21.3967743666331,25968.9465560988,0.0,1.0
2015-12-29,27.83,27.94,27.26,27.55,34498,21.8201623533675,21.906408054369,21.3732528118146,21.6006278417275,43999.6423698392,0.0,1.0
2015-12-30,27.52,27.9738,27.39,27.77,26622,21.5771062869089,21.9329090061313,21.4751795493617,21.7731192437304,33954.388056405,0.0,1.0
2015-12-31,26.73,27.4,26.5,26.5,50081,20.957705343353,21.4830200676346,20.7773734230772,20.7773734230772,63874.6040212162,0.0,1.0
2016-01-04,25.51,26.55,25.32,26.5,58594,20.0011621140642,20.8165760144415,19.8521922668798,20.7773734230772,74732.3046268872,0.0,1.0
2016-01-05,25.69,25.8,25.01,25.49,27940,20.1422914429756,20.2285371439771,19.6091362004212,19.9854810775185,35635.39938006,0.0,1.0
2016-01-06,25.46,25.99,25.21,25.37,39530,19.9619595226999,20.3775069911614,19.7659465658784,19.8913948582441,50417.5854507432,0.0,1.0
2016-01-07,24.22,25.34,24.04,25.03,44097,18.9897352568653,19.8678733034256,18.8486059279538,19.6248172369669,56242.4554925735,0.0,1.0
2016-01-08,23.61,24.35,23.51,24.17,42121,18.5114636422209,19.0916619944125,18.4330584594923,18.950532665501,53722.2139329815,0.0,1.0
2016-01-11,23.78,24.06,23.37,23.78,34992,18.6447524528595,18.8642869644996,18.3232912036723,18.6447524528595,44629.7027597372,0.0,1.0
2016-01-12,23.56,24.09,23.36,24.07,34304,18.4722610508566,18.8878085193181,18.3154506853994,18.8721274827724,43752.2097470857,0.0,1.0
2016-01-13,22.31,24.05,22.22,23.52,65270,17.4921962667492,18.8564464462267,17.4216316022934,18.4408989777652,83247.0478717433,0.0,1.0
2016-01-14,22.85,23.105,21.94,22.62,39791,17.9155842534836,18.1155174694415,17.2020970906534,17.7352523332078,50750.471608159,0.0,1.0
2016-01-15,22.45,22.62,22.02,22.16,32078,17.6019635225692,17.7352523332078,17.2648212368363,17.3745884926563,40913.1117148734,0.0,1.0
2016-01-19,22.34,22.84,22.21,22.84,36937,17.5157178215678,17.9077437352107,17.4137910840206,17.9077437352107,47110.406116724,0.0,1.0
2016-01-20,23.34,23.49,21.89,22.01,37966,18.2997696488537,18.4173774229466,17.1628944992891,17.2569807185634,48422.8193580298,0.0,1.0
2016-01-21,21.26,23.15,21.09,23.15,66482,16.668941848099,18.1507998016694,16.5356530374603,18.1507998016694,84792.864051007,0.0,1.0
2016-01-22,22.41,22.93,22.02,22.23,73984,17.5706014494778,17.9783083996665,17.2648212368363,17.4294721205663,94361.1090814012,0.0,1.0
2016-01-25,22.56,22.74,22.2,22.38,41472,17.6882092235707,17.8293385524821,17.4059505657477,17.5470798946592,52894.4625300588,0.0,1.0
2016-01-26,23.51,23.68,22.67,22.74,47467,18.4330584594923,18.5663472701309,17.7744549245721,17.8293385524821,60540.6407434969,0.0,1.0
2016-01-27,24.03,24.46,22.9789,23.53,51833,18.840765409681,19.1779076954139,18.0166485340207,18.448739496038,66109.1501813402,0.0,1.0
2016-01-28,24.09,24.69,23.87,24.42,29928,18.8878085193181,19.3582396156897,18.7153171173152,19.1465456223225,38170.9460503377,0.0,1.0
2016-01-29,25.42,25.42,24.4,24.4,75653,19.9305974496084,19.9305974496084,19.1308645857768,19.1308645857768,96489.7948926155,0.0,1.0
2016-02-01,24.45,25.77,24.34,25.17,22648,19.1700671771411,20.2050155891585,19.0838214761396,19.734584492787,28885.8455676305,0.0,1.0
2016-02-02,24.03,24.26,23.66,24.15,24301,18.840765409681,19.0210973299568,18.5506662335852,18.9348516289553,30994.1245645968,0.0,1.0
2016-02-03,23.87,24.44,23.62,24.4,23157,18.7153171173152,19.1622266588682,18.5193041604938,19.1308645857768,29535.0373458858,0.0,1.0
2016-02-04,24.06,24.77,23.8,23.8,20808,18.8642869644996,19.4209637618726,18.6604334894052,18.6604334894052,26539.0619291441,0.0,1.0
2016-02-05,23.3,24.7,23.25,24.16,55389,18.2684075757623,19.3660801339626,18.229204984398,18.9426921472282,70644.5646478931,0.0,1.0
2016-02-08,24.04,24.31,22.89,23.19,73315,18.8486059279538,19.060299921321,17.946946326575,18.1821618747608,93507.8491606693,0.0,1.0
2016-02-09,23.75,23.98,23.2408,23.72,52130,18.6212308980409,18.8015628183167,18.2219917075869,18.5977093432223,66487.9516708134,0.0,1.0
2016-02-10,23.72,23.8668,23.52,23.74,51973,18.6800347850874,18.7956430948028,18.5225302759382,18.6957852360023,65995.5708960545,0.105,1.0
2016-02-11,24.0,24.35,23.41,23.41,74523,18.9005410978962,19.1761739889071,18.4359027959062,18.4359027959062,94629.6717504602,0.0,1.0
2016-02-12,24.61,24.92,24.25,24.34,26395,19.380929850801,19.6250618399822,19.0974217343326,19.1682987634497,33516.5007561881,0.0,1.0
2016-02-16,24.9,25.21,24.59,24.8,21787,19.6093113890673,19.8534433782484,19.3651793998861,19.5305591344927,27665.2397035449,0.0,1.0
2016-02-17,25.5,25.73,25.03,25.23,45398,20.0818249165147,20.2629551020362,19.7116893200142,19.8691938291633,57646.6035737611,0.0,1.0
2016-02-18,25.4,25.97,25.325,25.48,37072,20.0030726619401,20.4519605130151,19.9440084710092,20.0660744655998,47074.2078436599,0.0,1.0
2016-02-19,25.25,25.75,25.13,25.39,24480,19.8849442800783,20.2787055529511,19.7904415745888,19.9951974364826,31084.8243421664,0.0,1.0
2016-02-22,25.07,25.96,25.05,25.4,31301,19.743190221844,20.4440852875577,19.7274397709291,20.0030726619401,39746.1636737808,0.0,1.0
2016-02-23,25.22,25.79,24.82,25.17,27076,19.8613186037059,20.3102064547809,19.5463095854076,19.8219424764186,34381.2379039419,0.0,1.0
2016-02-24,25.32,25.33,24.5301,24.85,18441,19.9400708582804,19.9479460837379,19.3180067993959,19.56993526178,23416.4724548159,0.0,1.0
2016-02-25,25.38,25.43,24.95,25.03,13505,19.9873222110252,20.0266983383125,19.6486875163545,19.7116893200142,17148.715389745,0.0,1.0
2016-02-26,25.69,25.8032,25.14,25.45,26652,20.2314542002063,20.3206017523848,19.7983168000462,20.0424487892274,33842.8406195842,0.0,1.0
2016-02-29,25.26,25.56,23.8984,24.74,48970,19.8928195055357,20.1290762692594,18.8205288072484,19.483307781748,62182.3467334923,0.0,1.0
2016-03-01,25.97,26.0,25.4,25.67,15408,20.4519605130151,20.4755861893875,20.0030726619401,20.2157037492914,19565.1541447754,0.0,1.0
2016-03-02,26.89,27.17,25.525,25.83,55827,21.1764812551012,21.3969875679099,20.1015129801583,20.3417073566107,70889.3990420802,0.0,1.0
2016-03-03,27.2,27.4,26.65,27.0,60165,21.4206132442823,21.5781177534314,20.9874758441222,21.2631087351332,76397.8127674202,0.0,1.0
2016-03-04,27.21,27.31,26.98,27.05,38954,21.4284884697398,21.5072407243143,21.2473582842183,21.3024848624205,49463.9806954555,0.0,1.0
2016-03-07,27.82,27.91,27.15,27.15,22559,21.9088772226446,21.9797542517617,21.381237116995,21.381237116995,28645.5290986493,0.0,1.0
2016-03-08,27.0,27.92,26.95,27.59,45887,21.2631087351332,21.9876294772192,21.2237326078459,21.7277470371231,58267.5381776548,0.0,1.0
2016-03-09,27.1,27.515,26.95,27.25,34986,21.3418609897077,21.6686828461922,21.2237326078459,21.4599893715696,44425.394789013,0.0,1.0
2016-03-10,26.35,27.5,26.06,27.5,27293,20.7512190803985,21.656870008006,20.5228375421322,21.656870008006,34656.7855707005,0.0,1.0
2016-03-11,26.89,27.0,26.2901,26.55,19086,21.1764812551012,21.2631087351332,20.7040464799083,20.9087235895476,24235.4966255959,0.0,1.0
2016-03-14,26.68,27.65,25.8242,26.96,22772,21.0111015204946,21.7749983898679,20.3371397258454,21.2316078333034,28915.997545744,0.0,1.0
2016-03-15,25.71,27.1,25.44,26.61,43514,20.2472046511213,21.3418609897077,20.0345735637699,20.9559749422924,55254.2911121335,0.0,1.0
2016-03-16,26.29,26.53,25.68,25.68,35626,20.7039677276538,20.8929731386327,20.2235789747489,20.2235789747489,45238.0699352132,0.0,1.0
2016-03-17,26.98,27.04,26.16,26.4,59746,21.2473582842183,21.294609636963,20.6015897967068,20.7905952076858,75865.7645076419,0.0,1.0
2016-03-18,26.94,27.3099,26.2,27.16,77014,21.2158573823884,21.5071619720598,20.6330906985366,21.3891123424525,97792.7557960626,0.0,1.0
2016-03-21,26.34,26.515,26.21,26.25,29809,20.743343854941,20.8811603004465,20.6409659239941,20.6724668258239,37851.614739201,0.0,1.0
2016-03-22,25.91,26.69,25.82,26.24,24433,20.4047091602704,21.018976745952,20.3338321311533,20.6645916003665,31025.1435111174,0.0,1.0
2016-03-23,25.11,25.92,25.05,25.68,27503,19.7746911236739,20.4125843857279,19.7274397709291,20.2235789747489,34923.4446030475,0.0,1.0
2016-03-24,25.0,25.05,24.33,25.05,34867,19.6880636436418,19.7274397709291,19.1604235379922,19.7274397709291,44274.2880040163,0.0,1.0
2016-03-28,24.95,25.243,24.95,25.04,24047,19.6486875163545,19.879431622258,19.6486875163545,19.7195645454717,30534.9988135653,0.0,1.0
2016-03-29,25.79,26.09,24.8,25.0,38844,20.3102064547809,20.5464632185046,19.5305591344927,19.6880636436418,49324.3021547024,0.0,1.0
2016-03-30,25.49,26.08,25.46,26.07,16664,20.0739496910572,20.5385879930472,20.0503240146848,20.5307127675897,21160.0291191937,0.0,1.0
2016-03-31,25.93,26.02,25.59,25.64,38925,20.4204596111853,20.4913366403024,20.1527019456318,20.1920780729191,49427.1563528934,0.0,1.0
2016-04-01,26.06,26.1797,25.25,25.54,22377,20.5228375421322,20.617103990858,19.8849442800783,20.1133258183445,28414.4246039485,0.0,1.0
2016-04-04,25.71,26.19,25.69,26.19,17291,20.2472046511213,20.6252154730792,20.2314542002063,20.6252154730792,21956.1968014869,0.0,1.0
2016-04-05,25.04,26.06,25.0,25.43,47308,19.7195645454717,20.5228375421322,19.6880636436418,20.0266983383125,60071.9309632029,0.0,1.0
2016-04-06,25.4,25.52,24.73,25.14,14028,20.0030726619401,20.0975753674296,19.4754325562905,19.7983168000462,17812.8233607807,0.0,1.0
2016-04-07,24.91,25.48,24.68,25.24,78035,19.6171866145247,20.0660744655998,19.4360564290032,19.8770690546208,99089.2266152354,0.0,1.0
2016-04-08,25.11,25.47,25.06,25.1,19134,19.7746911236739,20.0581992401423,19.7353149963866,19.7668158982164,24296.4472615609,0.0,1.0
2016-04-11,25.18,25.9,25.13,25.36,26892,19.8298177018761,20.3968339348129,19.7904415745888,19.9715717601103,34147.5937994092,0.0,1.0
2016-04-12,25.63,25.6899,24.776,24.78,20502,20.1842028474616,20.2313754479518,19.5116585933948,19.5148086835778,26033.5403865644,0.0,1.0
2016-04-13,26.43,26.52,25.35,25.35,41393,20.8142208840581,20.8850979131753,19.9636965346528,19.9636965346528,52561.0348854289,0.0,1.0
2016-04-14,26.45,26.66,25.92,26.4,60401,20.8299713349731,20.9953510695797,20.4125843857279,20.7905952076858,76697.4867275814,0.0,1.0
2016-04-15,26.75,26.75,26.1,26.29,27300,21.0662280986968,21.0662280986968,20.5543384439621,20.7039677276538,34665.674205112,0.0,1.0
2016-04-18,27.08,27.4,26.3,26.6,20521,21.3261105387928,21.5781177534314,20.7118429531112,20.9480997168349,26057.6666799673,0.0,1.0
2016-04-19,27.48,27.61,27.02,27.26,19410,21.6411195570911,21.743497488038,21.2788591860481,21.4678645970271,24646.9134183599,0.0,1.0
2016-04-20,28.23,28.39,27.4132,27.61,28984,22.2317614664004,22.3577650737197,21.5885130510353,21.743497488038,36804.0256835519,0.0,1.0
2016-04-21,28.56,28.89,27.274,28.26,33632,22.4916439064964,22.7515263465925,21.4788899126675,22.2553871427727,42706.0789328327,0.0,1.0
2016-04-22,28.95,29.16,28.62,28.62,27532,22.7987776993372,22.9641574339438,22.5388952592412,22.5388952592412,34960.2689456098,0.0,1.0
2016-04-25,28.41,28.824,28.22,28.37,23714,22.3735155246346,22.6995498585733,22.2238862409429,22.3420146228048,30112.1537765578,0.0,1.0
2016-04-26,29.95,30.13,28.47,28.75,51727,23.5863002450829,23.7280543033171,22.4207668773793,22.6412731901881,65683.1988867339,0.0,1.0
2016-04-27,29.94,30.34,29.723,30.15,19985,23.5784250196255,23.8934340379237,23.4075326271986,23.743804754232,25377.0512450243,0.0,1.0
2016-04-28,28.81,29.9,28.79,29.9,22714,22.6885245429328,23.5469241177956,22.6727740920179,23.5469241177956,28842.3488606197,0.0,1.0
2016-04-29,28.29,28.51,27.585,28.11,39766,22.2790128191451,22.4522677792091,21.7238094243944,22.1372587609109,50495.0622871974,0.0,1.0
2016-05-02,29.16,29.1699,28.29,28.29,14875,22.9641574339438,22.9719539071467,22.2790128191451,22.2790128191451,18888.3481245803,0.0,1.0
2016-05-03,27.52,29.97,27.51,28.93,25967,21.6726204589209,23.6020506959978,21.6647452334635,22.7830272484223,32973.0242521666,0.0,1.0
2016-05-04,27.6,27.85,27.27,27.5,16473,21.7356222625806,21.932502899017,21.4757398224845,21.656870008006,20917.4963802495,0.0,1.0
2016-05-05,27.46,27.9,27.27,27.79,14260,21.6253691061762,21.9718790263043,21.4757398224845,21.8852515462723,18107.4181012783,0.0,1.0
2016-05-06,27.63,28.25,27.36,27.36,18568,21.759247938953,22.2475119173153,21.5466168516016,21.5466168516016,23577.7376791399,0.0,1.0
2016-05-09,27.3,27.66,27.205,27.46,10599,21.4993654988569,21.7828736153253,21.424550857011,21.6253691061762,13458.6623040287,0.0,1.0
2016-05-10,28.15,28.16,27.16,27.16,21877,22.1687596627407,22.1766348881982,21.3891123424525,21.3891123424525,27779.5221459794,0.0,1.0
2016-05-11,27.96,28.55,27.45,27.45,19612,22.1018202463523,22.5682034346695,21.698675456451,21.698675456451,24810.2424998457,0.105,1.0
2016-05-12,27.28,28.45,27.1,28.1,10238,21.5642938598173,22.4891554366496,21.4220074633815,22.2124874435801,12951.6246539578,0.0,1.0
2016-05-13,26.93,27.39,26.85,27.08,16456,21.2876258667478,21.6512466576391,21.2243874683319,21.4061978637776,20817.7315203681,0.0,1.0
2016-05-16,27.33,27.65,26.06,27.05,19994,21.6038178588272,21.8567714524908,20.599908283975,21.3824834643716,25293.4931950803,0.0,1.0
2016-05-17,27.07,27.4929,26.52,27.37,43714,21.3982930639756,21.7325870476016,20.9635290748664,21.6354370580352,55300.5782499619,0.0,1.0
2016-05-18,26.97,27.54,26.67,26.795,15880,21.3192450659557,21.7698186546689,21.0821010718962,21.180911069421,20089.0603149883,0.0,1.0
2016-05-19,27.28,27.99,26.81,26.81,19724,21.5642938598173,22.1255346457583,21.192768269124,21.192768269124,24951.9285675584,0.0,1.0
2016-05-20,27.77,28.74,27.48,27.48,28079,21.9516290501146,22.7183946309072,21.722389855857,21.722389855857,35521.4562080954,0.0,1.0
2016-05-23,27.73,29.11,27.71,27.82,16276,21.9200098509066,23.0108722235807,21.9042002513027,21.9911530491245,20590.021768687,0.0,1.0
2016-05-24,29.08,29.15,27.16,28.03,36795,22.9871578241747,23.0424914227886,21.4694362621935,22.1571538449662,46547.6684061709,0.0,1.0
2016-05-25,28.57,29.4,28.09,29.26,18913,22.5840130342735,23.2401114178383,22.2045826437781,23.1294442206105,23925.9696308169,0.0,1.0
2016-05-26,28.5,28.815,28.15,28.76,12926,22.5286794356596,22.7776806294221,22.25201144259,22.7342042305112,16352.0902790641,0.0,1.0
2016-05-27,29.13,29.23,28.055,28.65,23037,23.0266818231847,23.1057298212045,22.1769158444712,22.6472514326893,29143.053052669,0.0,1.0
2016-05-31,30.95,31.0,29.1,29.1,166213,24.4653553871461,24.504879386156,23.0029674237787,23.0029674237787,210268.449756621,0.0,1.0
2016-06-01,31.09,31.73,30.195,30.79,94458,24.5760225843739,25.081929771701,23.8685430020961,24.3388785903143,119494.487357252,0.0,1.0
2016-06-02,30.56,31.09,30.25,31.07,23427,24.1570681948686,24.5760225843739,23.9120194010071,24.5602129847699,29636.4241813117,0.0,1.0
2016-06-03,30.68,30.73,30.15,30.5,28293,24.2519257924925,24.2914497915024,23.8329714029872,24.1096393960567,35792.1778017608,0.0,1.0
2016-06-06,30.82,31.01,30.45,30.49,62722,24.3625929897203,24.512784185958,24.0701153970468,24.1017345962547,79346.7280274994,0.0,1.0
2016-06-07,30.33,30.96,30.23,30.95,38473,23.975257799423,24.4732601869481,23.8962098014031,24.4653553871461,48670.4293135101,0.0,1.0
2016-06-08,29.9,30.1734,28.72,29.71,32068,23.6353514079376,23.8514686345239,22.7025850313032,23.4851602116998,40567.7573161865,0.0,1.0
2016-06-09,30.31,30.43,29.66,30.22,44854,23.959448199819,24.0543057974428,23.4456362126899,23.8883050016011,56742.7400106097,0.0,1.0
2016-06-10,29.4,30.36,29.27,30.36,38177,23.2401114178383,23.9989721988289,23.1373490204125,23.9989721988289,48295.9732774122,0.0,1.0
2016-06-13,27.5,29.28,27.24,29.28,38887,21.738199455461,23.1452538202144,21.5326746606093,23.1452538202144,49194.161742377,0.0,1.0
2016-06-14,28.54,28.61,27.85,27.93,26983,22.5602986348675,22.6156322334814,22.0148674485305,22.0781058469464,34134.9568311919,0.0,1.0
2016-06-15,26.93,28.79,26.89,28.79,68160,21.2876258667478,22.7579186299171,21.2560066675398,22.7579186299171,86226.0926366245,0.0,1.0
2016-06-16,27.55,27.945,26.12,26.25,45779,21.7777234544709,22.0899630466493,20.6473370827869,20.7500994802127,57912.915123416,0.0,1.0
2016-06-17,27.75,28.39,27.28,27.28,235561,21.9358194505106,22.4417266378377,21.5642938598173,21.5642938598173,297997.426754342,0.0,1.0
2016-06-20,27.91,28.5123,27.78,28.25,31620,22.0622962473424,22.538402339416,21.9595338499166,22.3310594406099,40001.0130453355,0.0,1.0
2016-06-21,27.68,27.83,27.46,27.83,12237,21.8804858518967,21.9990578489265,21.706580256253,21.9990578489265,15480.4679517954,0.0,1.0
2016-06-22,27.02,28.12,26.96,28.12,22740,21.3587690649657,22.2282970431841,21.3113402661537,22.2282970431841,28767.3319623949,0.0,1.0
2016-06-23,27.79,27.83,27.21,27.58,33241,21.9674386497186,21.9990578489265,21.5089602612034,21.8014378538769,42051.6658646425,0.0,1.0
2016-06-24,27.07,27.07,26.0,26.5,453122,21.3982930639756,21.3982930639756,20.5524794851631,20.9477194752624,573223.87834056,0.0,1.0
2016-06-27,26.65,26.95,25.7,26.45,67971,21.0662914722922,21.3034354663518,20.3153354911035,20.9081954762525,85986.9973973592,0.0,1.0
2016-06-28,27.09,27.33,26.66,27.11,59665,21.4141026635796,21.6038178588272,21.0741962720942,21.4299122631835,75479.4574114465,0.0,1.0
2016-06-29,26.97,27.73,26.8,27.37,35088,21.3192450659557,21.9200098509066,21.184863469322,21.6354370580352,44388.2209277272,0.0,1.0
2016-06-30,27.41,27.49,26.56,27.13,37143,21.6670562572431,21.730294655659,20.9951482740743,21.4457218627875,46987.9072594212,0.0,1.0
2016-07-01,27.22,27.74,27.08,27.37,15656,21.5168650610054,21.9279146507086,21.4061978637776,21.6354370580352,19805.6881795627,0.0,1.0
2016-07-05,27.06,27.23,26.59,27.12,22552,21.3903882641736,21.5247698608074,21.0188626734803,21.4378170629855,28529.5017773057,0.0,1.0
2016-07-06,27.0,27.08,26.3,26.78,35425,21.3429594653617,21.4061978637776,20.7896234792227,21.169053869718,44814.5441850414,0.0,1.0
2016-07-07,26.76,27.035,26.52,26.69,32757,21.153244270114,21.3706262646686,20.9635290748664,21.0979106715001,41439.3796434553,0.0,1.0
2016-07-08,28.0,28.17,27.0,27.05,62521,22.1334394455603,22.267821042194,21.3429594653617,21.3824834643716,79092.452138122,0.0,1.0
2016-07-11,27.97,28.4899,27.494,28.4899,31208,22.1097250461543,22.5206955878595,21.7334565755798,22.5206955878595,39479.8107248207,0.0,1.0
2016-07-12,29.2,29.25,27.9231,28.0,45215,23.0820154217986,23.1215394208085,22.072651535083,22.1334394455603,57199.4245681481,0.0,1.0
2016-07-13,28.5,29.59,28.45,29.29,36628,22.5286794356596,23.390302614076,22.4891554366496,23.1531586200164,46336.4043587776,0.0,1.0
2016-07-14,28.79,29.16,28.6102,28.91,22156,22.7579186299171,23.0503962225906,22.6157903294774,22.852776227541,28028.5403236071,0.0,1.0
2016-07-15,28.7,28.95,28.139,28.95,22294,22.6867754316993,22.8843954267489,22.2433161628079,22.8843954267489,28203.1177998959,0.0,1.0
2016-07-18,28.25,28.82,28.19,28.47,25895,22.3310594406099,22.7816330293231,22.283630641798,22.5049650362536,32758.5778876965,0.0,1.0
2016-07-19,27.95,28.32,27.75,28.32,16878,22.0939154465503,22.3863930392238,21.9358194505106,22.3863930392238,21351.5843826431,0.0,1.0
2016-07-20,28.3,28.41,27.81,27.93,51116,22.3705834396198,22.4575362374417,21.9832482493225,22.0781058469464,64664.5092607645,0.0,1.0
2016-07-21,27.84,28.21,27.61,27.61,15472,22.0069626487285,22.299440241402,21.8251522532828,21.8251522532828,19572.9182111774,0.0,1.0
2016-07-22,27.92,28.08,27.58,27.58,20541,22.0702010471444,22.1966778439761,21.8014378538769,21.8014378538769,25985.477829356,0.0,1.0
2016-07-25,27.73,27.98,27.54,27.98,20796,21.9200098509066,22.1176298459563,21.7698186546689,22.1176298459563,26308.0666442378,0.0,1.0
2016-07-26,27.88,28.44,27.8,27.99,18393,22.0385818479364,22.4812506368476,21.9753434495205,22.1255346457583,23268.1414592934,0.0,1.0
2016-07-27,25.84,27.85,25.55,27.57,96837,20.4260026883313,22.0148674485305,20.1967634940737,21.7935330540749,122504.051241972,0.0,1.0
2016-07-28,25.71,26.08,25.55,26.08,37729,20.3232402909055,20.615717883579,20.1967634940737,20.615717883579,47729.2290065612,0.0,1.0
2016-07-29,27.09,27.09,25.21,25.54,42335,21.4141026635796,21.4141026635796,19.9280003008062,20.1888586942718,53556.0685412484,0.0,1.0
2016-08-01,27.15,27.655,26.56,26.69,36283,21.4615314623915,21.8607238523918,20.9951482740743,21.0979106715001,45899.9606680552,0.0,1.0
2016-08-02,26.94,27.61,26.824,27.61,22032,21.2955306665498,21.8251522532828,21.2038349888467,21.8251522532828,27871.6736057821,0.0,1.0
2016-08-03,27.12,27.14,26.67,27.04,21356,21.4378170629855,21.4536266625895,21.0821010718962,21.3745786645696,27016.4969828016,0.0,1.0
2016-08-04,26.87,27.25,26.8,27.25,13129,21.2401970679359,21.5405794604113,21.184863469322,21.5405794604113,16608.8962767935,0.0,1.0
2016-08-05,26.71,27.24,26.53,27.11,29828,21.1137202711041,21.5326746606093,20.9714338746683,21.4299122631835,37734.0359619313,0.0,1.0
2016-08-08,26.85,26.9999,26.57,26.82,10391,21.2243874683319,21.3428804173637,21.0030530738763,21.2006730689259,13145.1779428868,0.0,1.0
2016-08-09,27.34,27.36,26.77,26.89,24958,21.6117226586292,21.6275322582332,21.161149069916,21.2560066675398,31573.2221247781,0.0,1.0
2016-08-10,26.9,27.32,26.5,27.32,28506,21.2639114673418,21.5959130590252,20.9477194752624,21.5959130590252,36061.6343412503,0.0,1.0
2016-08-11,26.9,27.26,26.795,27.13,25909,21.3469118652627,21.6325954441286,21.2635874880934,21.5294319295382,32648.8489013782,0.105,1.0
2016-08-12,26.6,27.0899,26.58,26.9,28122,21.1088422162077,21.4976099531145,21.0929709062707,21.3469118652627,35437.5286118553,0.0,1.0
2016-08-15,27.27,27.33,26.6601,26.84,25193,21.6405310990971,21.6881450289081,21.1565355025684,21.2992979354517,31746.5919322407,0.0,1.0
2016-08-16,27.12,27.3604,26.84,26.9,15300,21.5214962745697,21.7122694200124,21.2992979354517,21.3469118652627,19280.0721058739,0.0,1.0
2016-08-17,26.95,27.12,26.86,26.96,9343,21.3865901401052,21.5214962745697,21.3151692453887,21.3945257950737,11773.4453389006,0.0,1.0
2016-08-18,27.06,27.07,26.65,26.71,16590,21.4738823447587,21.4818179997272,21.1485204910502,21.1961344208612,20905.6468128397,0.0,1.0
2016-08-19,27.52,27.64,26.49,27.07,28403,21.8389224733096,21.9341503329316,21.0215500115542,21.4818179997272,35791.6266681789,0.0,1.0
2016-08-22,28.0,28.02,26.86,27.42,24228,22.2198339117976,22.2357052217346,21.3151692453887,21.7595659236246,30530.5612405956,0.0,1.0
2016-08-23,27.64,28.21,27.64,27.89,59255,21.9341503329316,22.3864826661361,21.9341503329316,22.1325417071441,74669.3250087294,0.0,1.0
2016-08-24,27.51,27.85,27.1013,27.85,20676,21.8309868183411,22.1007990872701,21.5066565997786,22.1007990872701,26054.5601869967,0.0,1.0
2016-08-25,27.58,27.68,26.96,27.23,29736,21.8865364031206,21.9658929528056,21.3945257950737,21.6087884792232,37471.3871987103,0.0,1.0
2016-08-26,27.38,27.62,27.16,27.52,33631,21.7278233037506,21.9182790229946,21.5532388944437,21.8389224733096,42379.6147054018,0.0,1.0
2016-08-29,27.46,27.71,27.21,27.44,24208,21.7913085434986,21.9896999177111,21.5929171692862,21.7754372335616,30505.3585319606,0.0,1.0
2016-08-30,27.06,27.5,26.9221,27.5,14946,21.4738823447587,21.8230511633726,21.3644496627431,21.8230511633726,18833.9841630321,0.0,1.0
2016-08-31,27.16,27.51,26.79,27.0,85869,21.5532388944437,21.8309868183411,21.2596196606092,21.4262684149477,108206.569389496,0.0,1.0
2016-09-01,27.2,27.88,27.0585,27.29,27808,21.5849815143177,22.1246060521756,21.4726919965134,21.6564024090341,35041.8460862837,0.0,1.0
2016-09-02,27.41,27.59,27.1,27.59,38292,21.7516302686561,21.8944720580891,21.5056249646327,21.8944720580891,48253.1059528187,0.0,1.0
2016-09-06,26.77,27.45,26.55,27.45,18063,21.2437483506722,21.7833728885301,21.0691639413652,21.7833728885301,22761.826303817,0.0,1.0
2016-09-07,26.78,27.12,26.55,26.77,14792,21.2516840056407,21.5214962745697,21.0691639413652,21.2437483506722,18639.9233065416,0.0,1.0
2016-09-08,26.59,26.76,26.52,26.61,26980,21.1009065612392,21.2358126957037,21.0453569764597,21.1167778711762,33998.4539487894,0.0,1.0
2016-09-09,25.58,26.68,25.47,26.68,58970,20.2994054094208,21.1723274559557,20.2121132047673,21.1723274559557,74310.1864106787,0.0,1.0
2016-09-12,26.12,26.12,25.464,25.74,34930,20.7279307777197,20.7279307777197,20.2073518117862,20.4263758889168,44016.5306312534,0.0,1.0
2016-09-13,25.49,26.25,25.36,25.8,32055,20.2279845147043,20.8310942923102,20.1248210001138,20.4739898187278,40393.6412649535,0.0,1.0
2016-09-14,25.78,26.06,25.51,25.51,13276,20.4581185087908,20.6803168479087,20.2438558246413,20.2438558246413,16729.5579919988,0.0,1.0
2016-09-15,25.94,26.02,25.74,25.77,16886,20.5850889882868,20.6485742280348,20.4263758889168,20.4501828538223,21278.6469006396,0.0,1.0
2016-09-16,25.76,26.24,25.36,26.08,139324,20.4422471988538,20.8231586373417,20.1248210001138,20.6961881578457,175567.108894038,0.0,1.0
2016-09-19,25.77,26.18,25.26,25.93,22342,20.4501828538223,20.7755447075307,20.0454644504288,20.5771533333183,28153.9458163029,0.0,1.0
2016-09-20,25.77,26.11,25.74,25.92,27626,20.4501828538223,20.7199951227512,20.4263758889168,20.5692176783498,34812.5014377041,0.0,1.0
2016-09-21,25.83,26.06,25.42,25.77,20009,20.4977967836333,20.6803168479087,20.1724349299248,20.4501828538223,25214.0498540151,0.0,1.0
2016-09-22,26.05,26.11,25.63,25.63,26715,20.6723811929403,20.7199951227512,20.3390836842633,20.3390836842633,33664.5180593739,0.0,1.0
2016-09-23,26.03,26.21,25.66,25.89,15569,20.6565098830033,20.7993516724362,20.3628906491688,20.5454107134443,19619.0485370164,0.0,1.0
2016-09-26,25.57,25.95,25.56,25.83,19011,20.2914697544523,20.5930246432553,20.2835340994838,20.4977967836333,23956.4346931222,0.0,1.0
2016-09-27,25.73,25.87,25.45,25.65,18783,20.4184402339483,20.5295394035073,20.1962418948303,20.3549549942003,23669.1238146817,0.0,1.0
2016-09-28,25.71,25.88,25.6303,25.88,33862,20.4025689240113,20.5374750584758,20.3393217539123,20.5374750584758,42670.7059901374,0.0,1.0
2016-09-29,25.5,25.8,25.45,25.8,22356,20.2359201696728,20.4739898187278,20.1962418948303,20.4739898187278,28171.5877123475,0.0,1.0
2016-09-30,25.61,26.16,25.14,25.71,37116,20.3232123743263,20.7596733975937,19.9502365908068,20.4025689240113,46771.1866850729,0.0,1.0
2016-10-03,25.6,25.69,25.38,25.39,12037,20.3152767193578,20.3866976140743,20.1406923100508,20.1486279650193,15168.2501920526,0.0,1.0
2016-10-04,25.5,25.63,25.4301,25.53,14203,20.2359201696728,20.3390836842633,20.180449941443,20.2597271345783,17897.7035372371,0.0,1.0
2016-10-05,25.5,25.75,25.47,25.56,28274,20.2359201696728,20.4343115438853,20.2121132047673,20.2835340994838,35629.0691974823,0.0,1.0
2016-10-06,25.49,25.63,25.36,25.5,14860,20.2279845147043,20.3390836842633,20.1248210001138,20.2359201696728,18725.6125159011,0.0,1.0
2016-10-07,25.13,25.78,25.1,25.39,19317,19.9423009358383,20.4581185087908,19.9184939709328,20.1486279650193,24342.0361352397,0.0,1.0
2016-10-10,25.35,25.45,25.18,25.33,41684,20.1168853451453,20.1962418948303,19.9819792106808,20.1010140352083,52527.4853373365,0.0,1.0
2016-10-11,25.08,25.39,24.79,25.38,54228,19.9026226609958,20.1486279650193,19.6724886669094,20.1406923100508,68334.6241932897,0.0,1.0
2016-10-12,24.71,25.18,24.655,24.7,28420,19.6090034271614,19.9819792106808,19.5653573248346,19.6010677721929,35813.0489705187,0.0,1.0
2016-10-13,24.85,25.15,24.3301,24.3301,47220,19.7201025967204,19.9581722457753,19.3075278949081,19.3075278949081,59503.5950875402,0.0,1.0
2016-10-14,24.56,25.07,24.37,25.0,18659,19.4899686026339,19.8946870060273,19.3391911582324,19.8391374212478,23512.8670211439,0.0,1.0
2016-10-17,24.75,24.86,24.47,24.63,33910,19.6407460470354,19.7280382516889,19.4185477079174,19.5455181874134,42731.1924908617,0.0,1.0
2016-10-18,24.58,25.0,24.44,25.0,31331,19.5058399125709,19.8391374212478,19.3947407430119,19.8391374212478,39481.3032123618,0.0,1.0
2016-10-19,24.55,24.86,24.228,24.57,40504,19.4820329476654,19.7280382516889,19.2265048576797,19.4979042576024,51040.5255278638,0.0,1.0
2016-10-20,24.17,24.55,23.74,24.55,18316,19.1804780588624,19.4820329476654,18.839244895217,19.4820329476654,23080.6405680514,0.0,1.0
2016-10-21,23.98,24.25,23.77,23.87,34661,19.0297006144609,19.2439632986104,18.8630518601224,18.9424084098074,43677.5542001109,0.0,1.0
2016-10-24,24.22,24.9,23.95,24.35,27847,19.2201563337049,19.7597808715628,19.0058936495554,19.3233198482954,35090.9913681223,0.0,1.0
2016-10-25,24.17,24.403,23.84,24.24,26809,19.1804780588624,19.3653788196284,18.9186014449019,19.2360276436419,33782.9707899591,0.0,1.0
2016-10-26,23.98,24.24,23.79,24.18,20628,19.0297006144609,19.2360276436419,18.8789231700594,19.1884137138309,25994.0736862724,0.0,1.0
2016-10-27,23.48,24.08,23.45,24.08,34520,18.632917866036,19.1090571641459,18.6091109011305,19.1090571641459,43499.8751042331,0.0,1.0
2016-10-28,23.47,23.5,22.75,23.4,50789,18.6249822110675,18.648789175973,18.0536150533355,18.569432626288,64001.018443479,0.0,1.0
2016-10-31,24.02,24.36,23.35,23.37,74794,19.0614432343349,19.3312555032639,18.5297543514455,18.5456256613825,94250.5694827932,0.0,1.0
2016-11-01,23.28,24.43,23.01,24.19,28936,18.474204766666,19.3868050880434,18.2599420825165,19.1963493687994,36463.2788533051,0.0,1.0
2016-11-02,22.75,23.52,22.74,23.34,43908,18.0536150533355,18.66466048591,18.045679398367,18.521818696477,55330.026537563,0.0,1.0
2016-11-03,22.34,22.82,22.3,22.82,27960,17.7282531996271,18.109164638115,17.6965105797531,18.109164638115,35233.3866719107,0.0,1.0
2016-11-04,23.13,23.25,22.4,22.41,41400,18.3551699421385,18.4503978017605,17.7758671294381,17.7838027844066,52169.6068747177,0.0,1.0
2016-11-07,23.92,24.1097,23.12,23.68,53733,18.9820866846499,19.1326260594024,18.34723428717,18.791630965406,67710.8571545703,0.0,1.0
2016-11-08,23.96,24.2855,23.338,23.5,22587,19.0138293045239,19.2721348737486,18.5202315654833,18.648789175973,28462.6789970833,0.0,1.0
2016-11-09,27.0,27.0,23.75,24.0,69207,21.4262684149477,21.4262684149477,18.8471805501854,19.0455719243979,87210.1928255696,0.0,1.0
2016-11-10,28.5,28.67,26.0,27.0,80952,22.7078766923603,22.8433271849112,20.7159576842585,21.5127252874992,101600.516475246,0.115,1.0
2016-11-11,29.05,29.5,28.24,28.4,99300,23.1460988741427,23.504644295601,22.5007171155177,22.6281999320362,124628.561196658,0.0,1.0
2016-11-14,28.46,29.48,27.44,29.1,62915,22.6760059882306,23.4887089435362,21.8633030329251,23.1859372543047,78962.7988689607,0.0,1.0
2016-11-15,28.8,29.0,28.2455,28.54,35246,22.9469069733325,23.1062604939806,22.5050993373355,22.7397473964899,44236.2363337102,0.0,1.0
2016-11-16,29.96,30.0,28.57,28.88,99313,23.8711573930917,23.9030280972213,22.7636504245871,23.0106483815917,124644.877121085,0.0,1.0
2016-11-17,30.07,30.54,29.01,29.01,56165,23.9588018294482,24.3332826029713,23.114228170013,23.114228170013,70491.068878251,0.0,1.0
2016-11-18,29.84,30.11,29.32,30.11,42866,23.7755452807028,23.9906725335778,23.3612261270177,23.9906725335778,53799.878189889,0.0,1.0
2016-11-21,30.45,30.82,29.0,29.97,43437,24.2615735186797,24.5563775318787,23.1062604939806,23.8791250691241,54516.5237935473,0.0,1.0
2016-11-22,31.5,31.68,29.99,30.63,72436,25.0981795020824,25.2415976706657,23.8950604211889,24.404991687263,90912.3309047449,0.0,1.0
2016-11-23,30.63,31.19,30.4,30.8,61748,24.404991687263,24.8511815450778,24.2217351385176,24.5404421798139,77498.1308839,0.0,1.0
2016-11-25,31.18,31.2,30.1209,30.88,17411,24.8432138690454,24.8591492211102,23.9993573004531,24.6041835880732,21852.0430915914,0.0,1.0
2016-11-28,30.75,31.214,30.6427,31.0,29876,24.5006037996519,24.8703039675556,24.4151106358242,24.6997957004621,37496.5044744347,0.0,1.0
2016-11-29,29.55,31.23,29.315,30.8,57964,23.544482675763,24.8830522492074,23.3572422890015,24.5404421798139,72748.9418046639,0.0,1.0
2016-11-30,29.95,30.304,29.28,30.02,50350,23.8631897170593,24.1452454486065,23.329355422888,23.9189634492862,63192.8303751436,0.0,1.0
2016-12-01,30.09,30.4,29.93,30.01,32224,23.974737181513,24.2217351385176,23.8472543649945,23.9109957732538,40443.4114400919,0.0,1.0
2016-12-02,29.79,30.295,29.51,30.08,24488,23.7357069005408,24.1380745401774,23.5126119716334,23.9667695054806,30734.181335184,0.0,1.0
2016-12-05,30.97,30.99,30.02,30.03,37028,24.6758926723648,24.6918280244297,23.9189634492862,23.9269311253186,46472.7730512576,0.0,1.0
2016-12-06,31.44,31.47,30.42,31.11,39229,25.050373445888,25.0742764739852,24.2376704905824,24.7874401368185,49235.1845637836,0.0,1.0
2016-12-07,31.94,32.0,30.78,31.64,35872,25.4487572475083,25.4965633037028,24.5245068277491,25.2097269665361,45021.9108484042,0.0,1.0
2016-12-08,31.17,32.05,30.75,31.44,61031,24.835246193013,25.5364016838648,24.5006037996519,25.050373445888,76598.2448982202,0.0,1.0
2016-12-09,32.43,32.5,31.41,31.7,113870,25.8391733730963,25.8949471053231,25.0264704177907,25.2575330227306,142914.947265493,0.0,1.0
2016-12-12,32.38,32.5,31.79,31.98,52255,25.7993349929342,25.8949471053231,25.3292421070222,25.480627951638,65583.7408391884,0.0,1.0
2016-12-13,32.33,32.64,31.84,32.1,77250,25.7594966127722,26.0064945697768,25.3690804871843,25.5762400640268,96954.2432270078,0.0,1.0
2016-12-14,32.26,32.66,31.85,32.11,71756,25.7037228805454,26.0224299218416,25.3770481632167,25.5842077400592,90058.8825501251,0.0,1.0
2016-12-15,32.5,32.9,32.09,32.15,66070,25.8949471053231,26.2136541466194,25.5682723879944,25.6160784441889,82922.5482201736,0.0,1.0
2016-12-16,33.65,33.65,32.55,32.67,253731,26.8112298490499,26.8112298490499,25.9347854854852,26.030397597874,318450.447744103,0.0,1.0
2016-12-19,33.34,33.8,32.66,33.28,56426,26.5642318920453,26.930744989536,26.0224299218416,26.5164258358509,70818.6424378919,0.0,1.0
2016-12-20,33.94,33.99,32.64,33.66,47854,27.0422924539897,27.0821308341518,26.0064945697768,26.8191975250823,60060.1728852458,0.0,1.0
2016-12-21,33.65,34.25,32.9001,33.45,57508,26.8112298490499,27.2892904109944,26.2137338233797,26.6518763284018,72176.6293786249,0.0,1.0
2016-12-22,33.78,34.2,33.51,33.51,36984,26.9148096374712,27.2494520308323,26.6996823845962,26.6996823845962,46417.5499224293,0.0,1.0
2016-12-23,33.77,34.12,33.37,34.02,18943,26.9068419614388,27.1857106225731,26.5881349201425,27.106033862249,23774.812031705,0.0,1.0
2016-12-27,33.33,34.45,32.97,33.6,30322,26.5562642160129,27.4486439316425,26.2694278788463,26.7713914688879,38056.2661893765,0.0,1.0
2016-12-28,32.58,33.5,32.17,33.48,30164,25.9586885135824,26.6917147085638,25.6320137962537,26.675779356499,37857.9649540383,0.0,1.0
2016-12-29,31.1,32.49,30.69,32.25,59871,24.7794724607861,25.8869794292907,24.4527977434574,25.6957552045129,75142.362410928,0.0,1.0
2016-12-30,30.95,32.43,30.79,31.13,63755,24.6599573203,25.8391733730963,24.5324745037815,24.8033754888834,80017.0586011377,0.0,1.0
2017-01-03,31.79,31.86,30.59,31.47,67893,25.3292421070222,25.3850158392491,24.3731209831334,25.0742764739852,85210.54285322,0.0,1.0
2017-01-04,32.13,32.25,31.62,31.75,60216,25.6001430921241,25.6957552045129,25.1937916144713,25.2973714028926,75575.3619437863,0.0,1.0
2017-01-05,30.98,32.64,30.5,32.2,43713,24.6838603483972,26.0064945697768,24.3014118988417,25.6559168243509,54862.9234198343,0.0,1.0
2017-01-06,30.79,31.38,30.72,31.38,29611,24.5324745037815,25.0025673896935,24.4767007715547,25.0025673896935,37163.9106303551,0.0,1.0
2017-01-09,30.2,30.7599,30.04,30.66,34487,24.0623816178695,24.508491798924,23.934898801351,24.4288947153602,43283.6373614216,0.0,1.0
2017-01-10,30.52,30.846,30.22,30.23,22393,24.3173472509065,24.577093489563,24.0783169699343,24.0862846459667,28104.8073602898,0.0,1.0
2017-01-11,30.97,30.9999,30.495,30.5,20292,24.6758926723648,24.6997160237017,24.2974280608255,24.3014118988417,25467.9029587372,0.0,1.0
2017-01-12,30.57,30.83,29.4,30.66,46684,24.3571856310686,24.5643452079111,23.4249675352769,24.4288947153602,58591.739686856,0.0,1.0
2017-01-13,31.33,31.47,30.729,30.98,22750,24.9627290095315,25.0742764739852,24.4838716799838,24.6838603483972,28552.8677464651,0.0,1.0
2017-01-17,31.0,31.14,30.73,31.02,41029,24.6997957004621,24.8113431649158,24.4846684475871,24.7157310525269,51494.3125613061,0.0,1.0
2017-01-18,31.18,31.339,31.0,31.33,17498,24.8432138690454,24.9698999179607,24.6997957004621,24.9627290095315,21961.2342781383,0.0,1.0
2017-01-19,31.0,31.39,30.74,31.39,27471,24.6997957004621,25.0105350657259,24.4926361236195,25.0105350657259,34478.0584555227,0.0,1.0
2017-01-20,30.75,31.57,30.37,31.0,40733,24.5006037996519,25.1539532343093,24.1978321104204,24.6997957004621,51122.8115128247,0.0,1.0
2017-01-23,30.62,30.89,30.33,30.88,12440,24.3970240112306,24.6121512641056,24.1659614062908,24.6041835880732,15613.0846051,0.0,1.0
2017-01-24,31.64,31.7,30.5,30.5,26259,25.2097269665361,25.2575330227306,24.3014118988417,24.3014118988417,32956.9122705243,0.0,1.0
2017-01-25,32.38,32.41,31.43,31.78,31180,25.7993349929342,25.8232380210315,25.0424057698556,25.3212744309898,39133.1172015289,0.0,1.0
2017-01-26,32.02,32.37,31.78,32.37,25052,25.5124986557676,25.7913673169018,25.3212744309898,25.7913673169018,31442.0414410744,0.0,1.0
2017-01-27,32.08,32.3,31.85,32.0,23918,25.560304711962,25.735593584675,25.3770481632167,25.4965633037028,30018.7908026353,0.0,1.0
2017-01-30,32.0,32.1,31.29,31.83,35940,25.4965633037028,25.5762400640268,24.9308583054019,25.3611128111518,45107.2556838661,0.0,1.0
2017-01-31,32.46,32.6,31.43,31.6,45269,25.8630764011935,25.9746238656472,25.0424057698556,25.1778562624065,56815.8140665814,0.0,1.0
2017-02-01,32.0,32.51,31.74,32.19,31626,25.4965633037028,25.9029147813555,25.2894037268602,25.6479491483185,39692.8789164705,0.0,1.0
2017-02-02,32.06,32.09,31.45,31.76,22098,25.5443693598972,25.5682723879944,25.0583411219204,25.305339078925,27734.5613829181,0.0,1.0
2017-02-03,32.43,33.439,31.01,32.61,25312,25.8391733730963,26.6431118847662,24.7077633764945,25.9825915416796,31768.3599296054,0.0,1.0
2017-02-06,31.41,32.41,31.41,32.41,51376,25.0264704177907,25.8232380210315,25.0264704177907,25.8232380210315,64480.5333337316,0.0,1.0
2017-02-07,30.47,31.54,30.35,31.29,38772,24.2775088707445,25.130050206212,24.1818967583556,24.9308583054019,48661.6170666349,0.0,1.0
2017-02-08,29.5,30.12,29.48,30.06,28245,23.504644295601,23.9986402096102,23.4887089435362,23.9508341534158,35449.4834944574,0.0,1.0
2017-02-09,30.75,30.88,29.26,29.26,21833,24.5006037996519,24.6041835880732,23.3134200708232,23.3134200708232,27401.9675388383,0.0,1.0
2017-02-10,30.31,31.02,30.12,31.02,20059,24.150026054226,24.7157310525269,23.9986402096102,24.7157310525269,25175.4713901689,0.0,1.0
2017-02-13,30.28,30.669,30.08,30.62,18682,24.2177513005014,24.5288710249365,24.0577925732854,24.4896811367686,23358.5254460966,0.115,1.0
2017-02-14,30.03,30.31,29.78,30.3,20590,24.0178028914814,24.2417451095838,23.8178544824614,24.233747173223,25744.1408272738,0.0,1.0
2017-02-15,30.24,30.4299,29.69,29.84,13967,24.1857595550582,24.3376403665498,23.7458730552142,23.8658421006262,17463.2547321288,0.0,1.0
2017-02-16,30.13,30.25,29.85,30.18,19110,24.0977822550894,24.193757491419,23.873840036987,24.1377719368934,23893.6634875766,0.0,1.0
2017-02-17,30.38,30.38,29.68,30.25,37648,24.2977306641094,24.2977306641094,23.7378751188534,24.193757491419,47072.1424898107,0.0,1.0
2017-02-21,31.15,31.31,30.43,30.43,23322,24.913571763891,25.0415387456638,24.3377203459134,24.3377203459134,29160.0219705526,0.0,1.0
2017-02-22,31.22,31.63,31.01,31.01,29578,24.9695573184166,25.2974727092094,24.8016006548398,24.8016006548398,36982.0396983537,0.0,1.0
2017-02-23,31.08,31.73,30.62,31.73,21454,24.8575862093654,25.3774520728174,24.4896811367686,25.3774520728174,26824.4194904483,0.0,1.0
2017-02-24,30.62,31.24,30.58,30.64,22972,24.4896811367686,24.9855531911382,24.4576893913254,24.5056770094902,28722.4090861648,0.0,1.0
2017-02-27,31.26,31.49,30.75,30.89,21358,25.0015490638598,25.1855016001582,24.593654309459,24.7056254185102,26704.3885278733,0.0,1.0
2017-02-28,31.13,31.24,30.01,30.89,53764,24.8975758911694,24.9855531911382,24.0018070187598,24.7056254185102,67222.3403320808,0.0,1.0
2017-03-01,31.92,32.0,31.51,31.88,48121,25.5294128636726,25.593396354559,25.2014974728798,25.4974211182294,60166.7703132218,0.0,1.0
2017-03-02,30.37,31.69,30.33,31.48,28267,24.2897327277486,25.3454603273742,24.2577409823054,25.1775036637974,35342.8668656895,0.0,1.0
2017-03-03,31.72,31.86,30.51,30.6,31887,25.3694541364566,25.4814252455078,24.4017038367998,24.473685264047,39869.0344127866,0.0,1.0
2017-03-06,31.35,31.42,30.75,31.42,24267,25.073530491107,25.1295160456326,24.593654309459,25.1295160456326,30341.5767583998,0.0,1.0
2017-03-07,31.87,32.035,31.03,31.03,26470,25.4894231818686,25.6213891318218,24.8175965275614,24.8175965275614,33096.0372849896,0.0,1.0
2017-03-08,31.66,32.1,31.65,32.1,37761,25.3214665182918,25.673375718167,25.313468581931,25.673375718167,47213.4289353415,0.0,1.0
2017-03-09,31.69,31.9099,31.53,31.73,37247,25.3454603273742,25.5213349479482,25.2174933456014,25.3774520728174,46570.7631565548,0.0,1.0
2017-03-10,31.88,32.12,31.51,32.1,32353,25.4974211182294,25.6893715908886,25.2014974728798,25.673375718167,40451.6847102859,0.0,1.0
2017-03-13,31.36,32.32,31.22,31.71,20493,25.0815284274678,25.8493303181046,24.9695573184166,25.3614562000958,25622.8595421719,0.0,1.0
2017-03-14,30.77,31.14,30.13,30.81,40833,24.6096501821806,24.9055738275302,24.0977822550894,24.6416419276238,51054.4197377401,0.0,1.0
2017-03-15,32.01,32.08,30.82,30.82,35254,25.6013942909198,25.6573798454454,24.6496398639846,24.6496398639846,44078.8703605977,0.0,1.0
2017-03-16,32.51,32.55,32.035,32.1,44824,26.0012911089598,26.033282854403,25.6213891318218,25.673375718167,56044.4569422882,0.0,1.0
2017-03-17,32.65,33.04,32.0,32.4,109143,26.1132622180109,26.4251817360821,25.593396354559,25.913313808991,136463.95154498,0.0,1.0
2017-03-20,31.18,32.34,31.11,32.34,49366,24.9375655729734,25.8653261908262,24.8815800184478,25.8653261908262,61723.4218591158,0.0,1.0
2017-03-21,30.36,32.4,30.32,31.67,28790,24.2817347913878,25.913313808991,24.2497430459446,25.3294644546526,35996.7855472176,0.0,1.0
2017-03-22,29.93,30.48,29.88,30.35,21299,23.9378235278734,24.3777100277174,23.8978338460694,24.273736855027,26630.6194987909,0.0,1.0
2017-03-23,29.89,30.78,29.5176,30.05,29602,23.9058317824302,24.6176481185414,23.6079886323541,24.033798764203,37012.0474389975,0.0,1.0
2017-03-24,29.94,31.4,29.83,30.49,38366,23.9458214642342,25.113520172911,23.8578441642654,24.3857079640782,47969.8740640692,0.0,1.0
2017-03-27,30.5,30.86,29.25,29.25,24266,24.393705900439,24.6816316094278,23.3939638553391,23.3939638553391,30340.326435873,0.0,1.0
2017-03-28,31.11,31.24,29.95,30.67,37724,24.8815800184478,24.9855531911382,23.953819400595,24.5296708185726,47167.1670018491,0.0,1.0
2017-03-29,30.55,31.05,30.06,31.05,66949,24.433695582243,24.833592400283,24.0417967005638,24.833592400283,83707.8428482346,0.0,1.0
2017-03-30,31.3,31.78,30.5,30.54,57684,25.033540809303,25.4174417546214,24.393705900439,24.4256976458822,72123.6046372247,0.0,1.0
2017-03-31,31.4,32.1,29.5,31.24,1085709,25.113520172911,25.673375718167,23.5939122643591,24.9855531911382,1357486.42027385,0.0,1.0
2017-04-03,30.27,31.66,30.21,31.51,56562,24.2097533641406,25.3214665182918,24.1617657459758,25.2014974728798,70720.74276213,0.0,1.0
2017-04-04,30.0,30.3,29.65,30.1,49156,23.993809082399,24.233747173223,23.713881309771,24.073788446007,61460.8541284832,0.0,1.0
2017-04-05,29.2,30.63,29.1,30.37,40199,23.3539741735351,24.4976790731294,23.2739948099271,24.2897327277486,50261.7152557346,0.0,1.0
2017-04-06,29.92,29.95,29.21,29.21,43175,23.9298255915126,23.953819400595,23.3619721098959,23.3619721098959,53982.6750955583,0.0,1.0
2017-04-07,29.72,30.02,29.6,29.86,123155,23.7698668642966,24.0098049551206,23.673891627967,23.8818379733478,153983.470790816,0.0,1.0
2017-04-10,29.52,29.95,28.99,29.32,30907,23.6099081370807,23.953819400595,23.1860175099583,23.4499494098647,38643.7183365006,0.0,1.0
2017-04-11,29.7,29.76,29.15,29.15,26908,23.753870991575,23.8018586097398,23.3139844917311,23.3139844917311,33643.6785517379,0.0,1.0
2017-04-12,28.77,29.45,28.69,29.45,32949,23.0100629100207,23.5539225825551,22.9460794191343,23.5539225825551,41196.876936272,0.0,1.0
2017-04-13,28.13,28.96,27.865,28.59,33309,22.4981949829295,23.1620237008759,22.2862496693683,22.8661000555263,41646.9930459281,0.0,1.0
2017-04-17,28.63,28.71,28.36,28.37,27209,22.8980918009695,22.9620752918559,22.6821475192279,22.6901454555887,34020.0256323113,0.0,1.0
2017-04-18,28.59,29.2,28.3,28.49,22246,22.8661000555263,23.3539741735351,22.6341599010631,22.7861206919183,27814.6749316916,0.0,1.0
2017-04-19,28.54,29.1255,28.41,28.63,32022,22.8261103737223,23.2943895476471,22.7221372010319,22.8980918009695,40037.8279539076,0.0,1.0
2017-04-20,29.13,29.435,28.71,28.71,25501,23.2979886190095,23.5419256780139,22.9620752918559,22.9620752918559,31884.4747564986,0.0,1.0
2017-04-21,28.94,29.41,28.78,29.17,45529,23.1460278281543,23.5219308371119,23.0180608463815,23.3299803644527,56925.9343236981,0.0,1.0
2017-04-24,29.9,29.96,29.326,29.7,27487,23.913829718791,23.9618173369558,23.4547481716811,23.753870991575,34367.615294768,0.0,1.0
2017-04-25,30.23,30.75,29.9,29.95,27368,24.1777616186974,24.593654309459,23.913829718791,23.953819400595,34218.8269140762,0.0,1.0
2017-04-26,30.06,30.74,30.06,30.5,53162,24.0417967005638,24.5856563730982,24.0417967005638,24.393705900439,66469.6461709338,0.0,1.0
2017-04-27,28.64,30.41,28.63,29.16,41607,22.9060897373303,24.3217244731918,22.8980918009695,23.3219824280919,52022.1693735006,0.0,1.0
2017-04-28,28.62,28.76,28.19,28.63,71574,22.8900938646087,23.0020649736599,22.5461826010943,22.8980918009695,89490.5845347881,0.0,1.0
2017-05-01,27.26,28.3,27.13,28.3,38884,21.8023745195399,22.6341599010631,21.6984013468495,22.6341599010631,48617.5411329632,0.0,1.0
2017-05-02,27.65,27.795,27.28,27.28,34109,22.1142940376111,22.2302641148427,21.8183703922615,21.8183703922615,42647.2510673861,0.0,1.0
2017-05-03,27.78,27.8,27.2,27.5,26734,22.2182672103015,22.2342630830231,21.7543869013751,21.9943249921991,33426.1224320707,0.0,1.0
2017-05-04,27.29,27.714,26.72,26.9,51367,21.8263683286223,22.1654808303202,21.3704859560567,21.5144488105511,64225.3172352875,0.0,1.0
2017-05-05,27.32,27.809,27.08,27.25,28230,21.8503621377047,22.2414612257478,21.6584116650455,21.7943765831791,35296.6049321971,0.0,1.0
2017-05-08,27.17,27.57,27.05,27.28,32542,21.7303930922927,22.0503105467247,21.6344178559631,21.8183703922615,40687.9956678554,0.0,1.0
2017-05-09,26.91,27.63,26.57,27.33,29687,21.5224467469119,22.0982981648895,21.2505169106447,21.8583600740655,37118.3248537774,0.0,1.0
2017-05-10,26.88,27.02,26.2,26.86,30871,21.4984529378295,21.6104240468807,20.9545932652952,21.4824570651079,38598.7067255351,0.0,1.0
2017-05-11,26.35,27.7912,26.21,26.72,27508,21.1665385788564,22.3242317629113,21.0540787913406,21.4637537315765,34244.4182500416,0.115,1.0
2017-05-12,25.91,26.6099,25.89,26.14,19939,20.8130935323783,21.3753121415374,20.7970278484475,20.9978488975827,24821.850206761,0.0,1.0
2017-05-15,26.25,27.0264,25.71,25.71,26028,21.0862101592022,21.7098800093967,20.6524366930701,20.6524366930701,32401.9819038857,0.0,1.0
2017-05-16,26.09,26.39,25.85,26.3,53019,20.9576846877557,21.198669946718,20.7648964805858,21.1263743690293,66002.7923221957,0.0,1.0
2017-05-17,24.89,25.94,24.85,25.74,53756,19.9937436519064,20.8371920582745,19.9616122840448,20.6765352189663,66920.2758270047,0.0,1.0
2017-05-18,24.59,25.01,24.58,25.01,53538,19.7527583929441,20.0901377554914,19.7447255509787,20.0901377554914,66648.8899327735,0.0,1.0
2017-05-19,24.54,24.9,24.5,24.59,85160,19.7125941831171,20.0017764938718,19.6804628152554,19.7527583929441,106014.78326936,0.0,1.0
2017-05-22,24.46,24.76,24.4,24.76,58200,19.6483314473938,19.8893167063561,19.6001343956013,19.8893167063561,72452.5644231651,0.0,1.0
2017-05-23,24.57,24.69,24.21,24.59,91077,19.7366927090133,19.8330868125982,19.4475103982585,19.7527583929441,113380.793985715,0.0,1.0
2017-05-24,24.56,24.979,24.37,24.67,56909,19.7286598670479,20.0652359453986,19.5760358697051,19.8170211286674,70845.4121779709,0.0,1.0
2017-05-25,24.41,24.58,24.29,24.58,37652,19.6081672375667,19.7447255509787,19.5117731339818,19.7447255509787,46872.5765577495,0.0,1.0
2017-05-26,24.49,24.73,24.045,24.45,77508,19.67242997329,19.8652181804599,19.3149685058293,19.6402986054284,96488.8894039637,0.0,1.0
2017-05-30,24.41,24.57,23.88,24.41,41576,19.6081672375667,19.7366927090133,19.1824266134,19.6081672375667,51757.5226539093,0.0,1.0
2017-05-31,24.07,24.6,23.55,24.49,119780,19.3350506107428,19.7607912349095,18.9173428285414,19.67242997329,149112.855096335,0.0,1.0
2017-06-01,24.48,24.62,24.05,24.29,71463,19.6643971313246,19.7768569188404,19.318984926812,19.5117731339818,88963.5328414545,0.0,1.0
2017-06-02,24.82,25.15,24.5022,24.6,109336,19.9375137581486,20.2025975430071,19.6822300404878,19.7607912349095,136111.229961704,0.0,1.0
2017-06-05,24.82,25.22,24.63,24.78,43325,19.9375137581486,20.258827436765,19.7848897608058,19.9053823902869,53934.8342548733,0.0,1.0
2017-06-06,24.71,24.86,23.8101,24.67,49015,19.849152496529,19.9696451260102,19.1262770480618,19.8170211286674,61018.2550721898,0.0,1.0
2017-06-07,25.06,25.14,24.2,24.74,67933,20.1303019653184,20.1945647010417,19.4394775562931,19.8732510224253,84569.0731779876,0.0,1.0
2017-06-08,25.22,25.55,24.79,25.07,55982,20.258827436765,20.5239112216235,19.9134152322523,20.1383348072838,69691.3996827771,0.0,1.0
2017-06-09,25.58,25.8408,25.2,25.43,88967,20.5480097475197,20.7575062659777,20.2427617528342,20.4275171180386,110754.07730302,0.0,1.0
2017-06-12,25.89,26.23,25.45,25.62,46157,20.7970278484475,21.0701444752714,20.4435828019694,20.5801411153814,57460.3611010314,0.0,1.0
2017-06-13,25.86,26.17,25.6,25.84,48603,20.7729293225512,21.021947423479,20.5640754314506,20.7568636386204,60505.3606298815,0.0,1.0
2017-06-14,26.25,26.28,25.48,25.85,58348,21.0862101592022,21.1103086850985,20.4676813278656,20.7648964805858,72636.8080577809,0.0,1.0
2017-06-15,26.44,26.5,25.8901,25.94,46007,21.238834156545,21.2870312083375,20.7971081768671,20.8371920582745,57273.6276875699,0.0,1.0
2017-06-16,27.15,27.36,25.94,25.94,239231,21.8091659360892,21.9778556173628,20.8371920582745,20.8371920582745,297816.141572478,0.0,1.0
2017-06-19,26.99,27.32,26.775,27.22,51963,21.6806404646426,21.9457242495012,21.5079343623863,21.8653958298471,64688.189091425,0.0,1.0
2017-06-20,26.26,26.93,26.16,26.93,26067,21.0942430011677,21.6324434128502,21.0139145815136,21.6324434128502,32450.5325913856,0.0,1.0
2017-06-21,25.36,26.185,25.28,26.185,23973,20.3712872242807,21.0339966864271,20.3070244885574,21.0339966864271,29843.7341394594,0.0,1.0
2017-06-22,25.47,25.69,25.04,25.36,24062,20.4596484859002,20.6363710091393,20.1142362813876,20.3712872242807,29954.5292981134,0.0,1.0
2017-06-23,25.37,26.04,24.98,25.38,171355,20.3793200662461,20.9175204779286,20.0660392295951,20.3873529082115,213318.027091606,0.0,1.0
2017-06-26,25.19,25.78,24.82,25.34,53999,20.2347289108687,20.708666586828,19.9375137581486,20.3552215403499,67222.7839568128,0.0,1.0
2017-06-27,24.83,25.31,24.69,25.24,28302,19.945546600114,20.3311230144537,19.8330868125982,20.2748931206958,35232.8604519659,0.0,1.0
2017-06-28,25.36,25.535,24.45,24.99,40753,20.3712872242807,20.5118619586754,19.6402986054284,20.0740720715605,50732.9786587157,0.0,1.0
2017-06-29,25.31,25.52,24.85,25.38,36518,20.3311230144537,20.4998126957273,19.9616122840448,20.3873529082115,45460.8719519784,0.0,1.0
2017-06-30,25.47,26.11,25.2942,25.45,32929,20.4596484859002,20.9737503716865,20.3184311241483,20.4435828019694,40992.96381255,0.0,1.0
2017-07-03,25.56,25.77,25.4001,25.61,15166,20.5319440635889,20.7006337448625,20.403498920562,20.572108273416,18879.9929904076,0.0,1.0
2017-07-05,25.69,25.71,25.18,25.46,35566,20.6363710091393,20.6524366930701,20.2266960689033,20.4516156439348,44275.7372212077,0.0,1.0
2017-07-06,25.73,25.87,25.38,25.44,41778,20.6685023770009,20.7809621645167,20.3873529082115,20.435549960004,52008.990317371,0.0,1.0
2017-07-07,25.93,26.07,25.68,25.8387,29935,20.8291592163091,20.9416190038249,20.6283381671739,20.7558193691649,37265.7648798531,0.0,1.0
2017-07-10,26.2,26.54,25.66,25.79,51785,21.0460459493752,21.3191625761991,20.612272483243,20.7166994287934,64466.5987741169,0.0,1.0
2017-07-11,26.5,26.52,25.325,26.1,66491,21.2870312083375,21.3030968922683,20.3431722774018,20.9657175297211,82773.9426299085,0.0,1.0
2017-07-12,26.51,26.88,26.15,26.58,41737,21.2950640503029,21.5922792030231,21.0058817395481,21.3512939440608,51957.9498510248,0.0,1.0
2017-07-13,26.43,26.49,25.71,26.49,40831,21.2308013145796,21.2789983663721,20.6524366930701,21.2789983663721,50830.0800337158,0.0,1.0
2017-07-14,26.31,26.65,26.05,26.42,32980,21.1344072109947,21.4075238378187,20.925553319894,21.2227684726142,41056.4531731269,0.0,1.0
2017-07-17,26.52,26.73,25.95,26.26,42890,21.3030968922683,21.4717865735419,20.8452249002399,21.0942430011677,53393.3073558343,0.0,1.0
2017-07-18,26.53,26.58,26.05,26.39,32012,21.3111297342337,21.3512939440608,20.925553319894,21.198669946718,39851.4002115871,0.0,1.0
2017-07-19,26.75,26.84,25.061,25.061,100862,21.4878522574728,21.5601478351615,20.131105249515,20.131105249515,125562.036990537,0.0,1.0
2017-07-20,26.82,27.13,26.56,26.79,47565,21.5440821512306,21.7931002521584,21.33522826013,21.5199836253344,59213.165408726,0.0,1.0
2017-07-21,27.14,27.19,26.47,27.04,100342,21.8011330941238,21.8412973039508,21.2629326824413,21.7208046744697,124914.694490537,0.0,1.0
2017-07-24,27.12,27.21,26.68,26.99,45179,21.7850674101929,21.8573629878816,21.4316223637149,21.6806404646426,56242.8592452609,0.0,1.0
2017-07-25,27.5,27.71,27.25,27.25,33524,22.0903154048785,22.2590050861522,21.8894943557433,21.8894943557433,41733.6730192817,0.0,1.0
2017-07-26,26.63,27.59,26.32,27.51,47330,21.3914581538878,22.1626109825672,21.1424400529601,22.098348246844,58920.6163943026,0.0,1.0
2017-07-27,26.64,26.92,26.26,26.62,23301,21.3994909958533,21.6244105708847,21.0942430011677,21.3834253119224,29007.1684471506,0.0,1.0
2017-07-28,29.76,29.91,27.6,27.92,112734,23.9057376890613,24.0262303185424,22.1706438245326,22.4276947674258,140341.364221325,0.0,1.0
2017-07-31,30.22,30.49,29.42,29.83,129663,24.2752484194702,24.4921351525362,23.6326210622373,23.9619675828192,161416.097264619,0.0,1.0
2017-08-01,29.55,30.4,29.44,30.4,83077,23.7370480077877,24.4198395748476,23.6486867461682,24.4198395748476,103421.678601087,0.0,1.0
2017-08-02,29.24,29.79,29.07,29.56,70114,23.4880299068599,23.9298362149575,23.351471593448,23.7450808497531,87284.1770097218,0.0,1.0
2017-08-03,29.43,29.88,29.23,29.23,45512,23.6406539042027,24.0021317926462,23.4799970648945,23.4799970648945,56657.407423146,0.0,1.0
2017-08-04,29.14,29.6747,28.93,29.5608,49966,23.4077014872058,23.8372175470963,23.2390118059322,23.7457234771103,62202.1449135374,0.0,1.0
2017-08-07,29.61,29.7,29.03,29.14,47688,23.7852450595801,23.8575406372688,23.3193402255863,23.4077014872058,59366.2868077647,0.0,1.0
2017-08-08,29.9,30.16,29.55,29.56,44244,24.018197476577,24.2270513676777,23.7370480077877,23.7450808497531,55078.8876346825,0.0,1.0
2017-08-09,29.51,29.91,29.455,29.77,22444,23.704916639926,24.0262303185424,23.6607360091163,23.9137705310267,27940.2982115725,0.0,1.0
2017-08-10,28.43,29.42,28.4,29.4,57819,22.8373697076617,23.6326210622373,22.8132711817655,23.6165553783065,71978.2615529723,0.0,1.0
2017-08-11,28.22,28.66,28.0025,28.42,44210,22.7610577089903,23.115943087869,22.5856314137492,22.9223692448442,54813.1908433769,0.115,1.0
2017-08-14,28.82,28.95,28.17,28.3198,28050,23.2449923165521,23.3498448148572,22.7207298250268,22.8415521653814,34777.4259931401,0.0,1.0
2017-08-15,28.08,28.71,28.07,28.2415,21552,22.6481396338925,23.1562709718324,22.6400740570999,22.7783986990946,26720.9655972961,0.0,1.0
2017-08-16,28.06,28.53,27.97,28.24,18987,22.6320084803072,23.0110905895639,22.5594182891729,22.7771888625757,23540.7838620944,0.0,1.0
2017-08-17,27.17,28.05,27.16,27.76,35524,21.9141721457571,22.6239429035145,21.9061065689644,22.3900411765263,44043.9672363747,0.0,1.0
2017-08-18,26.99,27.68,26.78,26.9,52411,21.7689917634886,22.3255165621847,21.599614650842,21.6964015723543,64981.0935374853,0.0,1.0
2017-08-21,27.26,27.48,26.66,26.97,36859,21.9867623368914,22.1642050263307,21.5028277293296,21.7528606099032,45699.149543,0.0,1.0
2017-08-22,27.74,28.025,27.35,27.35,34740,22.3739100229409,22.6037789615327,22.0593525280257,22.0593525280257,43071.9350802739,0.0,1.0
2017-08-23,27.44,27.98,27.2783,27.53,38247,22.13194271916,22.5674838659656,22.001522342422,22.2045329102942,47420.0432071167,0.0,1.0
2017-08-24,27.45,27.64,27.0625,27.64,17208,22.1400082959527,22.2932542550139,21.8274671952357,22.2932542550139,21335.1139568611,0.0,1.0
2017-08-25,27.71,27.8401,27.415,27.46,23903,22.3497132925628,22.4546464466358,22.1117787771782,22.1480738727453,29635.822228664,0.0,1.0
2017-08-28,28.49,28.71,27.66,27.79,62205,22.9788282823931,23.1562709718324,22.3093854085993,22.4142379069043,77124.05646714,0.0,1.0
2017-08-29,28.57,28.87,28.1349,28.28,36337,23.0433528967347,23.2853202005156,22.6924196504845,22.8094511697465,45051.9546635554,0.0,1.0
2017-08-30,28.71,28.9,28.23,28.59,38816,23.1562709718324,23.3095169308937,22.769123285783,23.0594840503201,48125.5104224502,0.0,1.0
2017-08-31,30.44,30.67,28.5501,29.0192,131901,24.551615756969,24.737124023201,23.0273023989172,23.4056586062626,163535.731405389,0.0,1.0
2017-09-01,29.84,30.91,29.415,30.62,83072,24.0676811494072,24.9306978662257,23.7248941357176,24.6967961392375,102995.733764782,0.0,1.0
2017-09-05,29.55,30.1519,29.48,29.87,44690,23.833779422419,24.3192464895714,23.7773203848701,24.0918778797853,55408.3125716017,0.0,1.0
2017-09-06,29.38,30.496,29.35,29.7,25232,23.6966646169431,24.5967829870081,23.672467886565,23.9547630743094,31283.5655136867,0.0,1.0
2017-09-07,29.64,29.91,28.73,29.44,29280,23.9063696135532,24.1241401869561,23.1724021254178,23.7450580776993,36302.4254217163,0.0,1.0
2017-09-08,29.7,30.44,29.4087,29.74,37346,23.9547630743094,24.551615756969,23.7198128223382,23.9870253814802,46302.9501297615,0.0,1.0
2017-09-11,30.29,30.43,29.7502,30.05,49476,24.4306321050785,24.5435501801763,23.9952522698088,24.2370582620538,61342.1721367772,0.0,1.0
2017-09-12,30.41,30.5,29.76,30.14,30985,24.5274190265909,24.6000092177252,24.0031565350656,24.3096484531881,38416.3473938483,0.0,1.0
2017-09-13,30.47,30.79,30.25,30.25,36356,24.5758124873471,24.8339109447134,24.3983697979078,24.3983697979078,45075.5115652976,0.0,1.0
2017-09-14,30.6,30.81,30.24,30.7,34094,24.6806649856521,24.8500420982988,24.3903042211151,24.7613207535791,42271.0004210381,0.0,1.0
2017-09-15,30.4,31.0,29.77,30.64,198334,24.5193534497982,25.00328805736,24.0112221118583,24.7129272928229,245901.818428643,0.0,1.0
2017-09-18,30.79,30.89,29.7,29.83,74373,24.8339109447134,24.9145667126403,23.9547630743094,24.0596155726145,92210.39227764,0.0,1.0
2017-09-19,31.15,31.41,30.65,30.9,43296,25.1242717092505,25.3339767058606,24.7209928696156,24.922632289433,53679.979885882,0.0,1.0
2017-09-20,31.67,31.99,31.06,31.24,48274,25.5436817024707,25.801780159837,25.0516815181162,25.1968619003847,59851.8881423473,0.0,1.0
2017-09-21,31.25,31.92,31.09,31.8,55880,25.2049274771774,25.7453211222881,25.0758782484943,25.6485342007758,69282.0878608438,0.0,1.0
2017-09-22,31.63,31.8,31.16,31.16,20436,25.5114193952999,25.6485342007758,25.1323372860432,25.1323372860432,25337.3075791733,0.0,1.0
2017-09-25,31.44,31.5672,31.164,31.41,13350,25.3581734362387,25.4607675730418,25.1355635167602,25.3339767058606,16551.8230662538,0.0,1.0
2017-09-26,31.3,31.96,31.06,31.45,42797,25.2452553611409,25.7775834294589,25.0516815181162,25.3662390130314,53061.301255915,0.0,1.0
2017-09-27,32.45,33.0,31.33,31.46,54697,26.172796692301,26.6164034158994,25.269452091519,25.3743045898241,67815.3607681563,0.0,1.0
2017-09-28,32.78,32.93,32.1468,32.32,33469,26.43896072646,26.5599443783505,25.9282484039465,26.067944193996,41496.102337412,0.0,1.0
2017-09-29,32.57,33.29,32.29,32.74,54130,26.2695836138134,26.8503051428876,26.0437474636179,26.4066984192892,67112.3732266906,0.0,1.0
2017-10-02,33.47,33.49,32.55,32.6,38971,26.9954855251561,27.0116166787415,26.253452460228,26.2937803441915,48317.6851471894,0.0,1.0
2017-10-03,32.92,33.45,32.05,33.45,44925,26.5518788015578,26.9793543715707,25.8501736205932,26.9793543715707,55699.6742510451,0.0,1.0
2017-10-04,32.1,32.81,31.94,32.81,31411,25.8905015045567,26.4631574568381,25.7614522758735,26.4631574568381,38944.5179276478,0.0,1.0
2017-10-05,32.06,32.53,31.795,32.09,30659,25.8582391973859,26.2373213066426,25.6445014123794,25.882435927764,38012.1605534289,0.0,1.0
2017-10-06,32.3,32.4,31.51,31.51,90565,26.0518130404106,26.1324688083376,25.4146324737875,25.4146324737875,112285.831909759,0.0,1.0
2017-10-09,32.05,32.59,31.78,32.3,32440,25.8501736205932,26.2857147673988,25.6324030471904,26.0518130404106,40220.3101325298,0.0,1.0
2017-10-10,32.57,32.65,32.0211,32.31,24822,26.2695836138134,26.334108228155,25.8268641036623,26.0598786172033,30775.2323708279,0.0,1.0
2017-10-11,32.79,33.12,32.25,32.48,28384,26.4470263032527,26.7131903374117,26.0114851564471,26.1969934226791,35191.5315290299,0.0,1.0
2017-10-12,32.72,33.0,32.451,32.7009,24543,26.3905672657039,26.6164034158994,26.1736032499803,26.3751620140298,30429.3178662971,0.0,1.0
2017-10-13,32.67,32.98,32.3,32.77,37070,26.3502393817404,26.600272262314,26.0518130404106,26.4308951496673,45960.7551360321,0.0,1.0
2017-10-16,32.85,33.0,32.64,32.64,25107,26.4954197640089,26.6164034158994,26.3260426513623,26.3260426513623,31128.5858969614,0.0,1.0
2017-10-17,32.13,32.77,32.0,32.65,26926,25.9146982349347,26.4308951496673,25.8098457366297,26.334108228155,33383.8492795469,0.0,1.0
2017-10-18,32.47,32.695,32.02,32.25,39494,26.1889278458864,26.3704033237221,25.8259768902151,26.0114851564471,48966.1198635677,0.0,1.0
2017-10-19,32.37,32.49,31.91,32.03,30140,26.1082720779595,26.2050589994718,25.7372555454954,25.8340424670078,37368.6851847857,0.0,1.0
2017-10-20,32.21,32.41,32.0395,32.1,59276,25.9792228492763,26.1405343851303,25.8417047649608,25.8905015045567,73492.5740880346,0.0,1.0
2017-10-23,32.12,32.75,31.97,32.16,30264,25.906632658142,26.4147639960819,25.7856490062516,25.9388949653128,37522.4249645773,0.0,1.0
2017-10-24,32.34,32.75,32.19,32.21,26681,26.0840753475814,26.4147639960819,25.9630916956909,25.9792228492763,33080.0892307654,0.0,1.0
2017-10-25,31.91,32.28,31.7,32.28,20256,25.7372555454954,26.0356818868252,25.5678784328488,26.0356818868252,25114.136931089,0.0,1.0
2017-10-26,32.38,32.56,32.08,32.1,24324,26.1163376547522,26.2615180370207,25.8743703509713,25.8905015045567,30157.7935777946,0.0,1.0
2017-10-27,31.81,33.5,31.47,32.64,81652,25.6565997775684,27.0196822555342,25.3823701666168,26.3260426513623,101235.165318783,0.0,1.0
2017-10-30,30.97,31.93,30.92,31.93,20735,24.9790913269819,25.7533866990808,24.9387634430184,25.7533866990808,25708.01882238,0.0,1.0
2017-10-31,31.98,32.4,30.76,31.24,48366,25.7937145830443,26.1324688083376,24.8097142143353,25.1968619003847,59965.9531402571,0.0,1.0
2017-11-01,30.99,32.2,30.95,32.0,35825,24.9952224805673,25.9711572724836,24.9629601733965,25.8098457366297,44417.1581534489,0.0,1.0
2017-11-02,31.62,31.86,30.88,30.98,38355,25.5033538185072,25.6969276615319,24.9065011358476,24.9871569037746,47553.9455959674,0.0,1.0
2017-11-03,31.55,31.9056,31.1665,31.75,31004,25.4468947809583,25.7337066917066,25.1375799109584,25.6082063168123,38439.9042955906,0.0,1.0
2017-11-06,31.08,31.7,30.91,31.7,22625,25.0678126717016,25.5678784328488,24.9306978662257,25.5678784328488,28051.3106272653,0.0,1.0
2017-11-07,30.27,31.08,29.85,31.03,47172,24.4145009514931,25.0678126717016,24.0757467261999,25.0274847877381,58485.5878412979,0.0,1.0
2017-11-08,30.42,30.7,29.95,30.04,27477,24.5354846033836,24.7613207535791,24.1564024941268,24.2289926852611,34066.9994300716,0.0,1.0
2017-11-09,30.09,30.14,29.48,29.84,19244,24.2693205692246,24.3096484531881,23.7773203848701,24.0676811494072,23859.4219540815,0.0,1.0
2017-11-10,30.2,30.85,29.87,30.14,35351,24.3580419139443,24.8823044054696,24.0918778797853,24.3096484531881,43829.4754468268,0.0,1.0
2017-11-13,30.48,30.82,29.945,29.98,100019,24.5838780641398,24.8581076750915,24.1523697057305,24.1805992245049,124007.250281921,0.0,1.0
2017-11-14,31.22,31.31,30.54,30.75,32027,25.281550456708,25.354431287621,24.7308952898099,24.9009505619402,39549.9058379427,0.125,1.0
2017-11-15,31.04,31.2885,30.61,30.98,37408,25.1357887948821,25.3370208669029,24.78758038052,25.0872015742734,46194.8630088912,0.0,1.0
2017-11-16,31.92,32.31,31.2123,31.27,44934,25.8484013638091,26.1642182977654,25.2753150967299,25.3220398072153,55488.664842855,0.0,1.0
2017-11-17,31.83,32.03,31.22,31.5,36170,25.7755205328961,25.937477934925,25.281550456708,25.5082908195485,44666.0659493049,0.0,1.0
2017-11-20,32.13,32.48,31.72,32.0,37154,26.0184566359395,26.30188208949,25.6864439617802,25.9131843246207,45881.2002842264,0.0,1.0
2017-11-21,32.98,33.0,32.07,32.37,58666,26.7067755945622,26.7229713347651,25.9698694153308,26.2128055183741,72446.2102566192,0.0,1.0
2017-11-22,32.47,33.26,32.42,33.12,34699,26.2937842193885,26.9335159574026,26.2532948688813,26.8201457759824,42849.5389100064,0.0,1.0
2017-11-24,32.1,32.73,31.91,32.35,14908,25.9941630256351,26.5043288420261,25.8403034937077,26.1966097781712,18409.7791311097,0.0,1.0
2017-11-27,32.22,32.53,32.09,32.28,28670,26.0913374668524,26.3423714399972,25.9860651555337,26.1399246874611,35404.3713233777,0.0,1.0
2017-11-28,33.16,33.2,31.805,32.31,23602,26.8525372563882,26.884928736794,25.7552758576425,26.1642182977654,29145.9355414844,0.0,1.0
2017-11-29,33.31,33.39,32.79,33.19,22301,26.9740053079098,27.0387882687214,26.5529160626348,26.8768308666925,27539.3402470403,0.0,1.0
2017-11-30,32.93,33.5,32.77,33.5,41273,26.666286244055,27.1278648398373,26.5367203224319,27.1278648398373,50967.7229727857,0.0,1.0
2017-12-01,32.36,33.1,31.79,33.08,56843,26.2047076482727,26.8039500357795,25.7431290524904,26.7877542955766,70195.0010162105,0.0,1.0
2017-12-04,32.23,33.36,32.13,32.76,57818,26.0994353369539,27.0144946584171,26.0184566359395,26.5286224523304,71399.021317581,0.0,1.0
2017-12-05,31.89,32.54,31.765,32.45,29661,25.8241077535048,26.3504693100987,25.7228843772367,26.2775884791857,36628.1499066168,0.0,1.0
2017-12-06,31.64,32.29,31.09,31.75,28664,25.6216610009687,26.1480225575626,25.1762781453893,25.7107375720846,35396.9619676769,0.0,1.0
2017-12-07,31.35,32.2,31.25,31.62,36374,25.3868227680268,26.0751417266496,25.3058440670124,25.6054652607658,44917.9840431301,0.0,1.0
2017-12-08,31.23,31.72,31.13,31.68,42747,25.2896483268095,25.6864439617802,25.2086696257951,25.6540524813745,52787.9546899346,0.0,1.0
2017-12-11,30.83,31.46,30.62,31.37,35320,24.9657335227517,25.4758993391427,24.7956782506214,25.4030185082297,43616.4072250332,0.0,1.0
2017-12-12,30.82,31.43,30.29,30.97,20242,24.9576356526503,25.4516057288384,24.5284485372738,25.0791037041719,24996.6963490691,0.0,1.0
2017-12-13,30.59,31.33,30.24,30.8,52649,24.7713846403171,25.3706270278239,24.4879591867665,24.9414399124474,65015.861381392,0.0,1.0
2017-12-14,29.85,31.05,29.75,30.58,57848,24.1721422528102,25.1438866649835,24.0911635517958,24.7632867702156,71436.0680960849,0.0,1.0
2017-12-15,29.91,30.82,29.77,30.03,161257,24.2207294734189,24.9576356526503,24.1073592919987,24.3179039146362,199135.078705752,0.0,1.0
2017-12-18,31.14,31.32,30.03,30.05,90211,25.2167674958965,25.3625291577225,24.3179039146362,24.3340996548391,111400.897853269,0.0,1.0
2017-12-19,30.76,31.97,30.56,31.22,44061,24.9090484320416,25.8888907143163,24.7470910300127,25.281550456708,54410.6035883971,0.0,1.0
2017-12-20,30.82,31.47,30.81,30.96,38842,24.9576356526503,25.4839972092441,24.9495377825488,25.0710058340705,47965.6990213685,0.0,1.0
2017-12-21,31.01,31.82,30.88,31.05,36399,25.1114951845777,25.7674226627947,25.006222873259,25.1438866649835,44948.8563585499,0.0,1.0
2017-12-22,31.19,31.41,30.72,31.04,24243,25.2572568464037,25.4354099886355,24.8766569516359,25.1357887948821,29937.5017088471,0.0,1.0
2017-12-26,31.34,31.7,31.05,31.16,23867,25.3787248979254,25.6702482215774,25.1438866649835,25.2329632360994,29473.1820849339,0.0,1.0
2017-12-27,31.33,31.57,31.04,31.31,15988,25.3706270278239,25.5649759102586,25.1357887948821,25.354431287621,19743.4631572432,0.0,1.0
2017-12-28,31.79,32.03,31.31,31.65,19905,25.7431290524904,25.937477934925,25.354431287621,25.6297588710701,24580.5375372107,0.0,1.0
2017-12-29,31.21,32.23,31.18,31.54,74716,25.2734525866066,26.0994353369539,25.2491589763023,25.5406822999543,92266.2367561035,0.0,1.0
2018-01-02,31.94,32.09,31.25,31.51,45519,25.864597104012,25.9860651555337,25.3058440670124,25.5163886896499,56211.0770236773,0.0,1.0
2018-01-03,31.6,32.19,31.46,32.02,28395,25.5892695205629,26.0670438565481,25.4758993391427,25.9293800648236,35064.7758537604,0.0,1.0
2018-01-04,31.72,32.24,31.57,31.95,45104,25.6864439617802,26.1075332070553,25.5649759102586,25.8726949741135,55698.5965877094,0.0,1.0
2018-01-05,31.51,32.01,31.12,31.85,132191,25.5163886896499,25.9212821947221,25.2005717556936,25.791716273099,163241.689906126,0.0,1.0
2018-01-08,32.01,32.89,31.29,31.52,53906,25.9212821947221,26.6338947636492,25.3382355474182,25.5244865597514,66568.1214006975,0.0,1.0
2018-01-09,31.46,32.28,31.25,32.05,39550,25.4758993391427,26.1399246874611,25.3058440670124,25.9536736751279,48840.002994056,0.0,1.0
2018-01-10,31.37,31.46,31.1,31.27,20569,25.4030185082297,25.4758993391427,25.1843760154907,25.3220398072153,25400.5062347595,0.0,1.0
2018-01-11,32.22,32.4,31.25,31.46,26264,26.0913374668524,26.2370991286784,25.3058440670124,25.4758993391427,32433.2196873803,0.0,1.0
2018-01-12,32.3,32.56,31.75,32.39,25401,26.156120427664,26.3666650503015,25.7107375720846,26.229001258577,31367.5073590902,0.0,1.0
2018-01-16,31.21,32.95,31.14,32.56,38356,25.2734525866066,26.6824819842579,25.2167674958965,26.3666650503015,47365.5412096084,0.0,1.0
2018-01-17,32.07,32.2,31.43,31.43,29010,25.9698694153308,26.0751417266496,25.4516057288384,25.4516057288384,35824.2348130863,0.0,1.0
2018-01-18,31.35,31.85,31.27,31.85,14687,25.3868227680268,25.791716273099,25.3220398072153,25.791716273099,18136.867862799,0.0,1.0
2018-01-19,31.78,31.88,31.35,31.35,21512,25.7350311823889,25.8160098834033,25.3868227680268,25.3868227680268,26565.0099723928,0.0,1.0
2018-01-22,31.49,31.64,31.18,31.63,19150,25.500192949447,25.6216610009687,25.2491589763023,25.6135631308673,23648.1936115341,0.0,1.0
2018-01-23,31.02,31.43,30.79,31.43,20063,25.1195930546792,25.4516057288384,24.933342042346,25.4516057288384,24775.6505706636,0.0,1.0
2018-01-24,30.66,31.32,30.16,31.03,35870,24.8280697310272,25.3625291577225,24.423176225955,25.1276909247806,44295.5981642677,0.0,1.0
2018-01-25,30.23,30.89,30.06,30.87,42486,24.4798613166651,25.0143207433604,24.3421975249405,24.9981250031575,52465.6477169523,0.0,1.0
2018-01-26,30.1,30.62,30.1,30.38,34254,24.3745890053463,24.7956782506214,24.3745890053463,24.6013293681868,42300.0116955347,0.0,1.0
2018-01-29,29.87,30.09,29.75,29.95,36164,24.1883379930131,24.3664911352449,24.0911635517958,24.2531209538247,44658.6565936041,0.0,1.0
2018-01-30,29.42,29.83,28.32,29.03,73827,23.8239338384481,24.1559465126073,22.9331681272893,23.5081169044918,91168.417219777,0.0,1.0
2018-01-31,28.27,29.61,27.96,29.3,117053,22.8926787767821,23.9777933703756,22.6416448036373,23.7267593972308,144547.885473154,0.0,1.0
2018-02-01,29.91,30.15,27.94,27.94,66707,24.2207294734189,24.4150783558535,22.6254490634344,22.6254490634344,82375.98178823,0.0,1.0
2018-02-02,29.06,30.0,28.87,29.64,30843,23.5324105147962,24.2936103043319,23.3785509828687,24.0020869806799,38087.7929796629,0.0,1.0
2018-02-05,27.72,29.36,27.71,28.68,38054,22.4472959212027,23.7753466178395,22.4391980511012,23.2246914509413,46992.6036393377,0.0,1.0
2018-02-06,28.0,28.41,27.11,27.11,55807,22.6740362840431,23.0060489582023,21.9533258450146,21.9533258450146,68915.6522652158,0.0,1.0
2018-02-07,27.79,28.23,27.64,27.8,34634,22.5039810119128,22.8602872963763,22.3825129603911,22.5120788820142,42769.2708899149,0.0,1.0
2018-02-08,26.89,27.95,26.89,27.79,46458,21.7751727027828,22.6335469335359,21.7751727027828,22.5039810119128,57370.6411908434,0.0,1.0
2018-02-09,28.23,29.28,27.5,27.58,67018,22.8602872963763,23.7105636570279,22.2691427789709,22.3339257397824,82760.0333920518,0.0,1.0
2018-02-12,27.25,28.17,27.14,28.17,46501,22.0666960264348,22.8117000757676,21.9776194553189,22.8117000757676,57423.7415733653,0.0,1.0
2018-02-13,27.36,27.84,26.93,27.1,40571,22.1557725975507,22.54447036242,21.8075641831886,21.9452279749131,50100.8283557989,0.0,1.0
2018-02-14,27.1,27.3,26.84,26.87,36450,22.0464513511812,22.2091557891973,21.8349355817603,21.8593412474627,44805.1699688656,0.125,1.0
2018-02-15,27.7,27.85,26.87,27.33,44498,22.5345646652295,22.6565929937416,21.8593412474627,22.2335614548997,54697.9548223479,0.0,1.0
2018-02-16,27.52,27.98,27.18,27.52,27037,22.388130671015,22.762350878452,22.1115331263876,22.388130671015,33234.4960342447,0.0,1.0
2018-02-20,27.23,27.73,26.98,27.42,35754,22.1522092358917,22.5589703309319,21.9488286883715,22.3067784520069,43949.6309209003,0.0,1.0
2018-02-21,27.24,27.76,27.2,27.26,35280,22.1603444577925,22.5833759966343,22.1278035701892,22.1766149015941,43366.9793278896,0.0,1.0
2018-02-22,27.47,27.525,27.2908,27.37,27227,22.347454561511,22.3921982819654,22.2016713850485,22.2661023425029,33468.048360557,0.0,1.0
2018-02-23,27.27,27.68,26.87,27.68,32036,22.1847501234949,22.5182942214279,21.8593412474627,22.5182942214279,39379.3806617991,0.0,1.0
2018-02-26,27.71,27.8,27.25,27.43,34945,22.5426998871303,22.6159168842375,22.1684796796933,22.3149136739077,42955.1896999179,0.0,1.0
2018-02-27,27.78,28.35,27.62,27.89,49648,22.5996464404359,23.0633540887818,22.469482890023,22.6891338813448,61028.4520881822,0.0,1.0
2018-02-28,26.68,28.14,26.68,27.72,54532,21.7047720313474,22.8925144288649,21.7047720313474,22.5508351090311,67031.9760971791,0.0,1.0
2018-03-01,27.18,28.0,26.53,26.81,61745,22.1115331263876,22.7786213222536,21.5827437028353,21.8105299160578,75898.3599376574,0.0,1.0
2018-03-02,27.51,27.76,26.65,26.9,40228,22.3799954491142,22.5833759966343,21.680366365645,21.8837469131651,49449.1735941708,0.0,1.0
2018-03-05,28.41,28.82,27.89,28.01,71242,23.1121654201866,23.4457095181196,22.6891338813448,22.7867565441544,87572.2885849637,0.0,1.0
2018-03-06,29.44,29.75,28.35,28.62,69287,23.9500932759695,24.2022851548945,23.0633540887818,23.2830050801035,85169.1580694868,0.0,1.0
2018-03-07,29.53,29.89,28.61,29.27,54936,24.0233102730768,24.3161782615057,23.2748698582027,23.8117945036558,67528.5820962853,0.0,1.0
2018-03-08,29.33,29.75,28.95,29.73,43637,23.8606058350607,24.2022851548945,23.5514674028301,24.1860147110929,53639.594017322,0.0,1.0
2018-03-09,30.3,30.43,29.67,29.7,52934,24.6497223594387,24.7554802441492,24.137203379688,24.1616090453905,65067.6781106155,0.0,1.0
2018-03-12,28.84,30.39,28.63,30.39,46088,23.4619799619212,24.722939356546,23.2911403020043,24.722939356546,56652.4190267512,0.0,1.0
2018-03-13,28.99,29.45,28.2,29.09,51625,23.5840082904333,23.9582284978703,22.9413257602697,23.6653605094414,63458.6255046005,0.0,1.0
2018-03-14,29.02,29.24,28.5,29.24,102258,23.6084139561357,23.7873888379534,23.1853824172939,23.7873888379534,125697.862021297,0.0,1.0
2018-03-15,29.2,29.34,28.68,29.17,102045,23.7548479503502,23.8687410569615,23.3318164115084,23.7304422846478,125436.037571273,0.0,1.0
2018-03-16,29.78,30.31,28.14,29.14,228691,24.2266908205969,24.6578575813395,22.8925144288649,23.7060366189454,281112.184508912,0.0,1.0
2018-03-19,30.12,30.4,29.34,29.65,110454,24.5032883652243,24.7310745784468,23.8687410569615,24.1209329358864,135772.571844748,0.0,1.0
2018-03-20,29.98,30.84,29.62,30.15,182519,24.389395258613,25.0890243420822,24.096527270184,24.5276940309267,224356.510769475,0.0,1.0
2018-03-21,30.18,30.49,29.71,30.11,54170,24.5520996966291,24.804291575554,24.1697442672913,24.4951531433235,66586.9974544156,0.0,1.0
2018-03-22,29.62,30.37,29.15,29.87,93227,24.096527270184,24.7066689127444,23.7141718408462,24.2999078177041,114596.75118484,0.0,1.0
2018-03-23,28.51,29.59,28.51,29.59,66284,23.1935176391947,24.0721216044816,23.1935176391947,24.0721216044816,81477.8020909818,0.0,1.0
2018-03-26,29.04,29.22,28.36,29.18,60690,23.6246843999373,23.7711183941518,23.0714893106826,23.7385775065486,74601.5299152389,0.0,1.0
2018-03-27,28.94,29.44,28.64,29.22,35319,23.5433321809293,23.9500932759695,23.2992755239051,23.7711183941518,43414.9190159222,0.0,1.0
2018-03-28,29.12,29.25,28.75,29.0,42275,23.6897661751438,23.7955240598542,23.388762964814,23.5921435123341,51965.3926044936,0.0,1.0
2018-03-29,29.25,29.97,29.11,29.3,49459,23.7955240598542,24.3812600367122,23.681630953243,23.8362001693583,60796.12898464,0.0,1.0
2018-04-02,28.65,29.23,28.35,29.15,48262,23.3074107458059,23.7792536160526,23.0633540887818,23.7141718408462,59324.7493288723,0.0,1.0
2018-04-03,29.11,29.73,28.66,28.77,59823,23.681630953243,24.1860147110929,23.3155459677067,23.4050334086156,73535.7937735924,0.0,1.0
2018-04-04,29.43,29.71,28.57,28.57,58397,23.9419580540687,24.1697442672913,23.2423289705995,23.2423289705995,71782.92210348,0.0,1.0
2018-04-05,29.57,30.42,29.32,29.56,72041,24.05585116068,24.7473450222484,23.8524706131599,24.0477159387792,88554.4375782454,0.0,1.0
2018-04-06,29.4,30.0,28.99,29.3,42664,23.9175523883663,24.4056657024146,23.5840082904333,23.8362001693583,52443.5602620489,0.0,1.0
2018-04-09,29.38,29.77,29.21,29.64,27043,23.9012819445647,24.2185555986961,23.762983172251,24.1127977139856,33241.8713708651,0.0,1.0
2018-04-10,29.98,30.33,29.22,29.86,72119,24.389395258613,24.6741280251412,23.7711183941518,24.2917725958033,88650.3169543105,0.0,1.0
2018-04-11,30.06,30.25,29.84,29.84,54716,24.4544770338194,24.6090462499347,24.2755021520017,24.2755021520017,67258.1530868711,0.0,1.0
2018-04-12,30.33,30.67,29.92,30.27,62969,24.6741280251412,24.9507255697685,24.3405839272082,24.6253166937363,77402.9286082166,0.0,1.0
2018-04-13,30.31,30.62,29.96,30.49,67650,24.6578575813395,24.9100494602645,24.3731248148114,24.804291575554,83156.9203948907,0.0,1.0
2018-04-16,30.77,30.87,30.4,30.6,38990,25.0320777887766,25.1134300077846,24.7310745784468,24.8937790164629,47927.3958048304,0.0,1.0
2018-04-17,31.29,31.6,30.81,30.83,53244,25.4551093276184,25.7073012065434,25.0646186763798,25.0808891201814,65448.7371693356,0.0,1.0
2018-04-18,31.22,31.66,30.85,31.32,27983,25.3981627743128,25.7561125379482,25.097159563983,25.4795149933208,34397.3407747261,0.0,1.0
2018-04-19,30.9,31.19,30.74,31.19,20912,25.137835673487,25.3737571086104,25.0076721230742,25.3737571086104,25705.5065675972,0.0,1.0
2018-04-20,30.92,30.96,30.46,30.78,29101,25.1541061172886,25.1866470048919,24.7798859098516,25.0402130106774,35771.6118316587,0.0,1.0
2018-04-23,30.61,31.07,30.42,30.94,21949,24.9019142383637,25.2761344458007,24.7473450222484,25.1703765610903,26980.2105801545,0.0,1.0
2018-04-24,29.99,30.77,29.68,30.77,22411,24.3975304805138,25.0320777887766,24.1453386015888,25.0320777887766,27548.1114999245,0.0,1.0
2018-04-25,30.64,30.71,30.03,30.33,25505,24.9263199040661,24.9832664573717,24.430071368117,24.6741280251412,31351.3267505053,0.0,1.0
2018-04-26,31.39,31.71,30.11,30.8,67788,25.5364615466265,25.7967886474522,24.4951531433235,25.056483454479,83326.5531371594,0.0,1.0
2018-04-27,32.06,32.39,31.39,31.52,41260,26.0815214139804,26.349983736707,25.5364615466265,25.6422194313369,50717.7314928778,0.0,1.0
2018-04-30,31.48,32.42,31.48,32.3,41906,25.6096785437337,26.3743894024094,25.6096785437337,26.2767667395997,51511.8094023397,0.0,1.0
2018-05-01,31.98,32.07,31.12,31.45,30634,26.016439638774,26.0896566358812,25.3168105553047,25.5852728780313,37656.0103381681,0.0,1.0
2018-05-02,31.73,32.27,31.71,32.0,27139,25.8130590912538,26.2523610738973,25.7967886474522,26.0327100825756,33359.8767567914,0.0,1.0
2018-05-03,31.73,32.12,31.47,31.59,30492,25.8130590912538,26.1303327453852,25.6015433218329,25.6991659846426,37481.460704819,0.0,1.0
2018-05-04,32.3,32.57,31.59,31.59,21104,26.2767667395997,26.4964177309215,25.6991659846426,25.6991659846426,25941.5173394497,0.0,1.0
2018-05-07,32.65,32.81,32.36,32.45,27894,26.5614995061279,26.6916630565408,26.3255780710045,26.3987950681118,34287.9399481903,0.0,1.0
2018-05-08,32.76,32.9,32.37,32.37,29095,26.6509869470367,26.764880053648,26.3337132929054,26.3337132929054,35764.2364950383,0.0,1.0
2018-05-09,33.27,33.5,32.75,32.95,40855,27.0658832639778,27.2529933676963,26.6428517251359,26.805556163152,50219.8962710015,0.0,1.0
2018-05-10,33.38,33.48,33.05,33.48,31231,27.1553707048866,27.2367229238947,26.8869083821601,27.2367229238947,38389.856331897,0.0,1.0
2018-05-11,33.36,33.76,33.15,33.39,35142,27.139100261085,27.4645091371172,26.9682606011681,27.1635059267875,43197.3465856208,0.0,1.0
2018-05-14,32.95,33.37,32.86,33.29,52553,26.9072464369121,27.2502219605389,26.8337516818492,27.1848932893719,64355.2046122607,0.125,1.0
2018-05-15,32.84,33.07,32.67,32.82,26385,26.8174195140575,27.0052394436626,26.6785960878276,26.8010873462657,32310.4689303084,0.0,1.0
2018-05-16,32.94,33.26,32.74,32.92,41905,26.8990803530162,27.1603950376843,26.7357586750987,26.8827481852245,51315.9067850891,0.0,1.0
2018-05-17,33.37,33.84,32.94,32.94,60429,27.2502219605389,27.6340279036451,26.8990803530162,26.8990803530162,73999.9744926893,0.0,1.0
2018-05-18,33.3,33.9,33.24,33.48,63506,27.1930593732678,27.6830244070203,27.1440628698925,27.3400488833935,77767.9984797485,0.0,1.0
2018-05-21,33.82,33.93,33.26,33.26,40644,27.6176957358533,27.707522658708,27.1603950376843,27.1603950376843,49771.7149593881,0.0,1.0
2018-05-22,34.08,34.58,33.69,33.95,80417,27.8300139171461,28.2383181119399,27.5115366452069,27.7238548264997,98476.8231938075,0.0,1.0
2018-05-23,34.4,34.41,33.88,33.88,34033,28.0913286018141,28.09949468571,27.6666922392286,27.6666922392286,41676.0352133859,0.0,1.0
2018-05-24,34.36,34.63,34.09,34.39,41071,28.0586642662306,28.2791485314193,27.838180001042,28.0831625179183,50294.6094158309,0.0,1.0
2018-05-25,34.35,34.42,33.94,34.38,29168,28.0504981823348,28.1076607696059,27.7156887426038,28.0749964340224,35718.4672260464,0.0,1.0
2018-05-29,33.25,34.25,32.72,34.25,52104,27.1522289537884,27.968837343376,26.7194265073069,27.968837343376,63805.3694578279,0.0,1.0
2018-05-30,33.64,34.0,33.5,33.57,175842,27.4707062257276,27.7646852459791,27.3563810511853,27.4135436384564,215332.100725537,0.0,1.0
2018-05-31,33.37,33.9,33.35,33.56,56257,27.2502219605389,27.6830244070203,27.2338897927471,27.4053775545605,68891.0384920356,0.0,1.0
2018-06-01,33.5,33.73,33.28,33.63,44015,27.3563810511853,27.5442009807904,27.176727205476,27.4625401418317,53899.7646377686,0.0,1.0
2018-06-04,33.42,34.28,33.08,33.69,40811,27.2910523800183,27.9933355950636,27.0134055275585,27.5115366452069,49976.219348676,0.0,1.0
2018-06-05,33.25,33.63,33.1,33.46,40571,27.1522289537884,27.4625401418317,27.0297376953502,27.3237167156018,49682.3208251484,0.0,1.0
2018-06-06,33.2,33.5,33.16,33.37,135486,27.111398534309,27.3563810511853,27.0787341987255,27.2502219605389,165913.063994382,0.0,1.0
2018-06-07,33.16,33.6,33.09,33.29,133657,27.0787341987255,27.4380418901441,27.0215716114544,27.1848932893719,163673.312329666,0.0,1.0
2018-06-08,33.15,33.46,33.03,33.19,279567,27.0705681148296,27.3237167156018,26.9725751080791,27.1032324504131,342351.368862594,0.0,1.0
2018-06-11,33.24,33.46,33.1,33.2,320216,27.1440628698925,27.3237167156018,27.0297376953502,27.111398534309,392129.206707889,0.0,1.0
2018-06-12,33.66,34.44,33.31,33.35,144320,27.4870383935193,28.1239929373976,27.2012254571636,27.2338897927471,176730.978814558,0.0,1.0
2018-06-13,33.79,34.12,33.35,33.73,96088,27.5931974841657,27.8626782527296,27.2338897927471,27.5442009807904,117667.172202974,0.0,1.0
2018-06-14,33.9,34.01,33.36,33.96,66899,27.6830244070203,27.772851329875,27.242055876643,27.7320209103956,81922.9888561192,0.0,1.0
2018-06-15,34.15,34.5,33.57,33.81,146829,27.8871765044172,28.1729894407729,27.4135436384564,27.6095296519575,179803.442962602,0.0,1.0
2018-06-18,34.75,34.85,33.57,34.0,122862,28.3771415381698,28.4588023771286,27.4135436384564,27.7646852459791,150454.001656834,0.0,1.0
2018-06-19,35.23,35.25,34.39,34.5,130139,28.7691135651719,28.7854457329636,28.0831625179183,28.1729894407729,159365.249805624,0.0,1.0
2018-06-20,35.59,35.88,34.96,35.25,86450,29.0630925854234,29.2999090184038,28.5486292999832,28.7854457329636,105864.697328981,0.0,1.0
2018-06-21,35.24,35.86,34.92,35.61,116037,28.7772796490678,29.2835768506121,28.5159649643997,29.0794247532152,142096.262394019,0.0,1.0
2018-06-22,35.86,35.86,34.64,35.24,557793,29.2835768506121,29.2835768506121,28.2873146153152,28.7772796490678,683060.579724976,0.0,1.0
2018-06-25,35.11,35.21,34.08,35.21,115417,28.6711205584214,28.7527813973801,27.8300139171461,28.7527813973801,141337.024541573,0.0,1.0
2018-06-26,35.31,35.69,34.94,35.38,63537,28.8344422363389,29.1447534243822,28.5322971321915,28.89160482361,77805.9603723708,0.0,1.0
2018-06-27,35.15,35.67,35.08,35.4,60663,28.7037848940049,29.1284212565904,28.6466223067337,28.9079369914018,74286.5255531285,0.0,1.0
2018-06-28,35.44,35.64,34.95,35.23,74165,28.9406013269853,29.1039230049028,28.5404632160873,28.7691135651719,90820.7666559151,0.0,1.0
2018-06-29,35.0,35.74,34.86,35.39,55348,28.5812936355667,29.1855838438616,28.4669684610245,28.8997709075059,67777.8978341751,0.0,1.0
2018-07-02,35.03,35.04,34.06,34.7,43865,28.6057918872543,28.6139579711502,27.8136817493544,28.3363111186904,53716.078060564,0.0,1.0
2018-07-03,35.03,35.38,34.79,35.14,23664,28.6057918872543,28.89160482361,28.4098058737533,28.695618810109,28978.394419815,0.0,1.0
2018-07-05,35.46,35.48,34.92,35.25,71439,28.956933494777,28.9732656625688,28.5159649643997,28.7854457329636,87482.569259515,0.0,1.0
2018-07-06,35.53,35.83,35.08,35.25,50274,29.0140960820482,29.2590785989244,28.6466223067337,28.7854457329636,61564.3932159304,0.0,1.0
2018-07-09,36.21,36.24,35.49,35.73,63305,29.5693897869677,29.5938880386554,28.9814317464647,29.1774177599657,77521.8584662944,0.0,1.0
2018-07-10,36.13,36.45,35.5,36.24,82422,29.5040611158007,29.7653758004688,28.9895978303605,29.5938880386554,100932.100442444,0.0,1.0
2018-07-11,35.76,36.24,35.73,35.92,46300,29.2019160116533,29.5938880386554,29.1774177599657,29.3325733539873,56697.923497187,0.0,1.0
2018-07-12,35.72,36.18,35.63,36.18,42881,29.1692516760698,29.5448915352801,29.0957569210069,29.5448915352801,52511.094114101,0.0,1.0
2018-07-13,36.47,36.89,35.91,35.95,98650,29.7817079682605,30.1246834918873,29.3244072700915,29.357071605675,120804.538941631,0.0,1.0
2018-07-16,36.11,36.66,35.82,36.66,46408,29.487728948009,29.9368635622822,29.2509125150286,29.9368635622822,56830.1778327744,0.0,1.0
2018-07-17,36.04,36.26,35.76,36.2,59120,29.4305663607378,29.6102202064471,29.2019160116533,29.5612237030719,72397.002962283,0.0,1.0
2018-07-18,36.64,36.79,35.82,36.1,62005,29.9205313944904,30.0430226529286,29.2509125150286,29.4795628641131,75929.9081305202,0.0,1.0
2018-07-19,36.79,36.93,36.17,36.58,45695,30.0430226529286,30.1573478274708,29.5367254513842,29.8715348911152,55957.0543024613,0.0,1.0
2018-07-20,37.02,37.15,36.44,36.81,58332,30.2308425825337,30.3370016731801,29.7572097165729,30.0593548207203,71432.0361433675,0.0,1.0
2018-07-23,36.79,37.22,36.57,37.06,40557,30.0430226529286,30.3941642604512,29.8633688072193,30.2635069181172,49665.1767446093,0.0,1.0
2018-07-24,36.8,37.39,36.57,37.0,25774,30.0511887368244,30.5329876866811,29.8633688072193,30.214510414742,31562.2522724946,0.0,1.0
2018-07-25,36.9,36.98,36.4,36.75,38126,30.1328495757832,30.1981782469502,29.7245453809894,30.0103583173451,46688.2296167117,0.0,1.0
2018-07-26,37.14,37.56,36.41,36.87,34597,30.3288355892842,30.671811112911,29.7327114648853,30.1083513240956,42366.6967436756,0.0,1.0
2018-07-27,36.7,37.34,35.37,37.34,98296,29.9695278978657,30.4921572672018,28.8834387397141,30.4921572672018,120371.038619427,0.0,1.0
2018-07-30,36.76,37.94,36.07,36.83,89644,30.0185244012409,30.9821223009543,29.4550646124255,30.0756869885121,109775.99684626,0.0,1.0
2018-07-31,37.84,37.93,36.77,37.01,74581,30.9004614619956,30.9739562170584,30.0266904851368,30.2226764986378,91330.1907633628,0.0,1.0
2018-08-01,37.13,38.07,36.71,37.93,113003,30.3206695053884,31.0882813916007,29.9776939817616,30.9739562170584,138380.895225758,0.0,1.0
2018-08-02,37.25,37.9,36.72,36.72,59991,30.4186625121389,30.9494579653708,29.9858600656574,29.9858600656574,73463.6096872514,0.0,1.0
2018-08-03,36.62,37.45,36.4,37.39,33053,29.9041992266987,30.5819841900564,29.7245453809894,30.5329876866811,40475.9495756484,0.0,1.0
2018-08-06,36.99,37.05,36.09,36.62,39349,30.2063443308461,30.2553408342213,29.4713967802172,29.9041992266987,48185.8875095207,0.0,1.0
2018-08-07,37.32,37.47,37.03,37.07,52659,30.47582509941,30.5983163578481,30.2390086664296,30.2716730020131,64485.0097934853,0.0,1.0
2018-08-08,37.53,37.89,37.1,37.3,56242,30.6473128612234,30.9412918814749,30.2961712537007,30.4594929316182,68872.6698343152,0.0,1.0
2018-08-09,37.31,37.74,37.28,37.48,29637,30.4676590155141,30.8188006230368,30.4431607638265,30.606482441744,36292.7939241065,0.0,1.0
2018-08-10,37.0,37.39,36.85,37.3,24192,30.214510414742,30.5329876866811,30.0920191563038,30.4594929316182,29624.9711715755,0.0,1.0
2018-08-13,36.42,37.12,36.29,37.08,33429,29.7408775487811,30.3125034214925,29.6347184581347,30.279839085909,40936.3905958416,0.0,1.0
2018-08-14,36.83,37.05,36.41,36.41,25726,30.1777630372105,30.3580266230966,29.8336234641552,29.8336234641552,31396.9123169171,0.125,1.0
2018-08-15,36.42,36.71,36.02,36.66,33701,29.8418172635136,30.079437444909,29.5140652891752,30.0384684481167,41129.8819090579,0.0,1.0
2018-08-16,36.7,36.89,36.33,36.6,27065,30.0712436455505,30.2269258333613,29.7680730692875,29.9893056519659,33031.0748603499,0.0,1.0
2018-08-17,36.99,37.1,36.56,36.59,33443,30.3088638269459,30.398995619889,29.9565304545321,29.9811118526075,40815.0096639453,0.0,1.0
2018-08-20,37.23,37.34,36.97,37.0,19072,30.5055150115489,30.595646804492,30.292476228229,30.3170576263043,23276.1374371548,0.0,1.0
2018-08-21,37.77,37.88,37.05,37.3,28207,30.9479801769058,31.0381119698489,30.3580266230966,30.5628716070582,34424.8116972433,0.0,1.0
2018-08-22,37.53,37.66,37.31,37.65,36569,30.7513289923028,30.8578483839627,30.5710654064166,30.8496545846043,44630.0896570528,0.0,1.0
2018-08-23,37.28,37.67,37.15,37.54,18142,30.5464840083412,30.8660421833212,30.4399646166813,30.7595227916612,22141.1328326794,0.0,1.0
2018-08-24,37.48,37.54,37.16,37.31,50356,30.7103599955105,30.7595227916612,30.4481584160397,30.5710654064166,61456.2278096352,0.0,1.0
2018-08-27,37.4,37.9,37.31,37.73,19344,30.6448096006428,31.0544995685658,30.5710654064166,30.915204979472,23608.0957730873,0.0,1.0
2018-08-28,36.91,37.53,36.67,37.53,27295,30.2433134320782,30.7513289923028,30.0466622474751,30.7513289923028,33311.7749238223,0.0,1.0
2018-08-29,36.98,37.01,36.63,36.9,21814,30.3006700275874,30.3252514256628,30.0138870500413,30.2351196327197,26622.5703677692,0.0,1.0
2018-08-30,36.34,36.9,36.04,36.79,49768,29.7762668686459,30.2351196327197,29.5304528878921,30.1449878397767,60738.6119951929,0.0,1.0
2018-08-31,36.66,36.8,36.17,36.31,44339,30.0384684481167,30.1531816391351,29.6369722795521,29.7516854705706,54112.8700621856,0.0,1.0
2018-09-04,36.34,36.57,35.75,36.57,33652,29.7762668686459,29.9647242538905,29.2928327064968,29.9647242538905,41070.0805911877,0.0,1.0
2018-09-05,36.54,36.62,35.1,36.24,51896,29.9401428558152,30.0056932506828,28.7602357481968,29.6943288750613,63335.6977998417,0.0,1.0
2018-09-06,36.3,36.66,36.07,36.56,65205,29.7434916712121,30.0384684481167,29.5550342859675,29.9565304545321,79578.467994425,0.0,1.0
2018-09-07,36.54,36.59,35.8,36.17,20684,29.9401428558152,29.9811118526075,29.3338017032891,29.6369722795521,25243.4787515786,0.0,1.0
2018-09-10,35.83,36.71,35.68,36.66,28571,29.3583831013644,30.079437444909,29.2354761109875,30.0384684481167,34869.0500585649,0.0,1.0
2018-09-11,35.66,36.1,35.39,35.74,34487,29.2190885122706,29.5796156840429,28.9978559295922,29.2846389071383,42089.1438650984,0.0,1.0
2018-09-12,35.64,35.8,35.39,35.61,41780,29.2027009135537,29.3338017032891,28.9978559295922,29.1781195154783,50989.7767472905,0.0,1.0
2018-09-13,35.87,35.98,35.59,35.84,72180,29.3911582987983,29.4812900917414,29.1617319167614,29.3665769007229,88091.0025279902,0.0,1.0
2018-09-14,36.85,36.98,35.84,35.85,34816,30.1941506359274,30.3006700275874,29.3665769007229,29.3747707000814,42490.6669993698,0.0,1.0
2018-09-17,37.2,38.0,36.69,37.14,60048,30.4809336134736,31.1364375621504,30.0630498461921,30.4317708173228,73284.6843973503,0.0,1.0
2018-09-18,37.5,37.82,37.08,37.32,40470,30.7267475942274,30.9889491736981,30.382608021172,30.5792592057751,49391.0068205564,0.0,1.0
2018-09-19,37.36,37.72,36.99,37.53,52908,30.6120344032089,30.9070111801135,30.3088638269459,30.7513289923028,64570.7780791204,0.0,1.0
2018-09-20,37.64,37.74,36.99,37.49,60403,30.8414607852458,30.9233987788304,30.3088638269459,30.7185537948689,73717.9388431449,0.0,1.0
2018-09-21,38.15,38.26,37.66,37.66,242579,31.2593445525273,31.3494763454704,30.8578483839627,30.8578483839627,296051.916074222,0.0,1.0
2018-09-24,37.48,38.17,37.23,38.02,37656,30.7103599955105,31.2757321512442,30.5055150115489,31.1528251608673,45956.7025657245,0.0,1.0
2018-09-25,37.35,37.85,37.14,37.57,35431,30.6038406038505,31.0135305717735,30.4317708173228,30.7841041897366,43241.2345603937,0.0,1.0
2018-09-26,36.78,37.4,36.66,37.4,37545,30.1367940404182,30.6448096006428,30.0384684481167,30.6448096006428,45821.2342742227,0.0,1.0
2018-09-27,36.59,37.06,36.54,36.9,24496,29.9811118526075,30.3662204224551,29.9401428558152,30.2351196327197,29895.777194869,0.0,1.0
2018-09-28,36.5,36.82,36.31,36.55,54142,29.9073676583813,30.1695692378521,29.7516854705706,29.9483366551736,66076.7949414027,0.0,1.0
2018-10-01,35.95,37.33,35.82,36.75,33498,29.456708693666,30.5874530051335,29.350189302006,30.1122126423428,40882.133592167,0.0,1.0
2018-10-02,35.67,35.99,35.49,35.87,44858,29.2272823116291,29.4894838910998,29.0797939231768,29.3911582987983,54746.2758575863,0.0,1.0
2018-10-03,36.01,36.47,35.7,35.9,40891,29.5058714898167,29.8827862603059,29.2518637097045,29.4157396968737,49904.8099802168,0.0,1.0
2018-10-04,35.57,36.03,35.5,35.98,31183,29.1453443180445,29.5222590885337,29.0879877225352,29.4812900917414,38056.8264315644,0.0,1.0
2018-10-05,35.76,36.39,35.29,35.62,65124,29.3010265058552,29.8172358654382,28.9159179360076,29.1863133148368,79479.6127546805,0.0,1.0
2018-10-08,35.36,36.07,35.07,35.74,36620,28.9732745315168,29.5550342859675,28.7356543501214,29.2846389071383,44692.3318450402,0.0,1.0
2018-10-09,35.18,35.65,35.09,35.19,39445,28.8257861430645,29.2108947129122,28.7520419488384,28.833979942423,48140.0608855164,0.0,1.0
2018-10-10,33.94,35.26,33.89,35.05,37382,27.8097550226154,28.8913365379322,27.7687860258231,28.7192667514045,45622.3033596748,0.0,1.0
2018-10-11,33.04,34.03,32.99,33.75,38848,27.0723130803539,27.8834992168415,27.0313440835616,27.6540728348046,47411.4611555468,0.0,1.0
2018-10-12,31.72,33.61,31.28,33.61,65655,25.9907315650371,27.5393596437862,25.6302043932649,27.5393596437862,80127.6637707842,0.0,1.0
2018-10-15,32.24,32.49,31.41,31.61,63555,26.4168091316771,26.6216541156386,25.7367237849249,25.9005997720941,77564.7501477752,0.0,1.0
2018-10-16,33.32,33.56,32.34,32.34,27978,27.3017394623908,27.4983906469939,26.4987471252617,26.4987471252617,34145.3320688295,0.0,1.0
2018-10-17,32.82,33.18,32.5,33.18,72645,26.8920494944678,27.1870262713724,26.6298479149971,27.1870262713724,88658.5048302279,0.0,1.0
2018-10-18,32.37,32.99,32.17,32.66,30007,26.5233285233371,27.0313440835616,26.3594525361679,26.7609487047324,36621.5948026794,0.0,1.0
2018-10-19,32.06,32.67,31.89,32.41,41527,26.2693207432248,26.7691425040909,26.130026154131,26.5561037207709,50681.0066774709,0.0,1.0
2018-10-22,32.16,32.39,31.37,32.2,28718,26.3512587368094,26.539716122054,25.703948587491,26.3840339342432,35048.4540121754,0.0,1.0
2018-10-23,31.46,31.97,31.08,31.61,21839,25.7776927817172,26.1955765489986,25.4663284060956,25.9005997720941,26653.0812442335,0.0,1.0
2018-10-24,30.07,31.5,29.94,31.36,46411,24.6387546708911,25.810467979151,24.5322352792311,25.6957547881325,56641.6115035544,0.0,1.0
2018-10-25,30.59,31.35,30.3,30.35,27102,25.0648322375311,25.6875609887741,24.8272120561357,24.868181052928,33076.2309575171,0.0,1.0
2018-10-26,34.6,35.2,31.41,31.99,99900,28.3505457802738,28.8421737417814,25.7367237849249,26.2119641477156,121921.462351707,0.0,1.0
2018-10-29,33.64,35.48,33.2,35.44,59481,27.5639410418616,29.0716001238183,27.2034138700893,29.0388249263845,72592.697719138,0.0,1.0
2018-10-30,34.88,35.15,33.86,33.86,52637,28.5799721623107,28.8012047449891,27.7442046277477,27.7442046277477,64240.0401782463,0.0,1.0
2018-10-31,34.5,35.65,34.36,35.64,62675,28.2686077866892,29.2108947129122,28.1538945956707,29.2027009135537,76490.7672962286,0.0,1.0
2018-11-01,34.84,34.98,34.22,34.73,56373,28.5471969648768,28.6619101558953,28.0391814046523,28.4570651719338,68799.5855570851,0.0,1.0
2018-11-02,34.98,35.16,34.34,34.94,50330,28.6619101558953,28.8093985443476,28.1375069969538,28.6291349584615,61424.4964981123,0.0,1.0
2018-11-05,34.91,35.38,34.45,35.11,66611,28.6045535603861,28.9896621302337,28.2276387898969,28.7684295475553,81294.3996867823,0.0,1.0
2018-11-06,34.96,35.22,34.77,34.95,24713,28.6455225571784,28.8585613404984,28.4898403693676,28.6373287578199,30160.6116025799,0.0,1.0
2018-11-07,35.63,35.7,34.54,35.28,43150,29.1945071141952,29.2518637097045,28.301382984123,28.9077241366491,52661.7727775392,0.0,1.0
2018-11-08,36.53,36.61,35.57,35.61,60134,29.9319490564567,29.9974994513244,29.1453443180445,29.1781195154783,73389.6418123879,0.0,1.0
2018-11-09,35.93,36.92,35.38,36.03,63977,29.4403210949491,30.2515072314367,28.9896621302337,29.5222590885337,78079.773742494,0.0,1.0
2018-11-12,35.47,36.11,35.3,36.0,38050,29.0634063244599,29.5878094834013,28.924111735366,29.4976776904583,46437.5539788033,0.0,1.0
2018-11-13,35.73,36.91,35.2,35.63,105879,29.2764451077798,30.2433134320782,28.8421737417814,29.1945071141952,129218.443566931,0.0,1.0
2018-11-14,33.45,33.85,32.34,33.85,51243,29.1576350170822,29.5063062878395,28.1900722407306,29.5063062878395,58786.6042289025,2.135,1.0
2018-11-15,34.05,34.12,33.12,33.45,49509,29.6806419232182,29.7416593956007,28.8699812187074,29.1576350170822,56797.3379538422,0.0,1.0
2018-11-16,33.58,33.99,32.83,33.61,46089,29.2709531800783,29.6283412326046,28.6171945474083,29.2971035253851,52873.8715981869,0.0,1.0
2018-11-19,33.32,33.68,32.91,33.55,41684,29.044316854086,29.3581209977676,28.6869288015598,29.2448028347715,47820.4010436075,0.0,1.0
2018-11-20,32.16,33.36,32.04,32.78,66233,28.0331701688898,29.0791839811618,27.9285687876626,28.5736106385636,75983.3178754737,0.0,1.0
2018-11-21,32.67,33.01,32.11,32.42,30555,28.4777260391054,28.7740966192491,27.9895862600451,28.259806494882,35053.0744143418,0.0,1.0
2018-11-23,32.7,33.06,32.46,32.46,14940,28.5038763844122,28.8176805280938,28.2946736219578,28.2946736219578,17139.3530273365,0.0,1.0
2018-11-26,32.67,33.64,32.4,33.0,30102,28.4777260391054,29.3232538706919,28.2423729313442,28.7653798374802,34533.3872040751,0.0,1.0
2018-11-27,31.89,32.65,31.8,32.43,35946,27.7978170611286,28.4602924755675,27.7193660252082,28.268523276651,41237.6963802301,0.0,1.0
2018-11-28,33.36,33.49,31.85,32.0,61394,29.0791839811618,29.1925021441579,27.7629499340528,27.8937016605868,70431.9571459368,0.0,1.0
2018-11-29,32.83,33.27,32.72,33.16,27202,28.6171945474083,29.0007329452414,28.52130994795,28.9048483457831,31206.471288461,0.0,1.0
2018-11-30,33.48,33.61,32.49,32.93,43962,29.183785362389,29.2971035253851,28.3208239672646,28.7043623650976,50433.7508559415,0.0,1.0
2018-12-03,34.04,34.17,33.12,34.04,55700,29.6719251414492,29.7852433044454,28.8699812187074,29.6719251414492,63899.7298274862,0.0,1.0
2018-12-04,32.16,34.58,31.78,33.95,51993,28.0331701688898,30.1426313569716,27.7019324616703,29.5934741055288,59647.0135174234,0.0,1.0
2018-12-06,32.51,32.87,30.64,31.72,65526,28.3382575308024,28.652061674484,26.7082193400119,27.6496317710567,75172.2387194948,0.0,1.0
2018-12-07,31.67,33.29,31.5,32.42,35166,27.606047862212,29.0181665087792,27.4578625721402,28.259806494882,40342.8707201684,0.0,1.0
2018-12-10,33.93,35.83,31.88,31.93,160602,29.576040541991,31.2322290780883,27.7891002793596,27.8326841882043,184244.603406713,0.0,1.0
2018-12-11,33.3,34.89,32.99,34.75,74257,29.0268832905482,30.4128515918086,28.7566630557112,30.2908166470435,85188.5500502627,0.0,1.0
2018-12-12,34.13,35.9,33.48,33.83,74573,29.7503761773696,31.2932465504708,29.183785362389,29.4888727243016,85551.0691638264,0.0,1.0
2018-12-13,34.18,34.42,33.26,34.42,57297,29.7939600862143,30.0031628486687,28.9920161634724,30.0031628486687,65731.8280058433,0.0,1.0
2018-12-14,33.06,34.38,32.85,33.78,47428,28.8176805280938,29.968295721593,28.6346281109462,29.445288815457,54409.9889812928,0.0,1.0
2018-12-17,32.58,33.59,32.2428,33.07,83613,28.399275003185,29.2796699618472,28.1053451219365,28.8263973098627,95921.8691214648,0.0,1.0
2018-12-18,32.78,33.34,32.42,32.89,50910,28.5736106385636,29.0617504176239,28.259806494882,28.6694952380219,58404.5825047993,0.0,1.0
2018-12-19,31.71,32.83,31.29,32.77,52933,27.6409149892878,28.6171945474083,27.2748101549926,28.5648938567947,60725.3931590363,0.0,1.0
2018-12-20,31.25,31.72,30.49,31.63,72422,27.2399430279168,27.6496317710567,26.5774676134779,27.5711807351363,83083.4153243484,0.0,1.0
2018-12-21,31.42,31.95,31.05,31.36,174040,27.3881283179887,27.8501177517422,27.0656073925382,27.3358276273751,199660.843432239,0.0,1.0
2018-12-24,30.5,31.32,30.5,31.26,34213,26.5861843952468,27.3009605002994,26.5861843952468,27.2486598096858,39249.5773175545,0.0,1.0
2018-12-26,31.65,31.79,30.07,30.64,59176,27.5886142986742,27.7106492434392,26.2113627791827,26.7082193400119,67887.4400766843,0.0,1.0
2018-12-27,31.61,31.75,30.42,30.92,40153,27.5537471715984,27.6757821163635,26.5164501410954,26.952289229542,46064.0188826401,0.0,1.0
2018-12-28,31.95,32.6199,31.0424,31.76,35989,27.8501177517422,28.434054962443,27.0589826383938,27.6844988981324,41287.0265127719,0.0,1.0
2018-12-31,32.41,32.81,31.86,32.31,46845,28.2510897131131,28.5997609838704,27.7716667158218,28.1639218954238,53741.1641610159,0.0,1.0
2019-01-02,31.89,32.3299,31.26,31.93,81031,27.7978170611286,28.1812682911439,27.2486598096858,27.8326841882043,92959.7667441835,0.0,1.0
2019-01-03,31.14,32.1,31.08,31.72,31827,27.1440584284586,27.9808694782762,27.091757737845,27.6496317710567,36512.3285676732,0.0,1.0
2019-01-04,32.38,32.72,31.47,31.75,45838,28.2249393678063,28.52130994795,27.4317122268334,27.6757821163635,52585.9212896285,0.0,1.0
2019-01-07,32.74,32.92,31.83,32.39,69483,28.5387435114879,28.6956455833287,27.745516370515,28.2336561495752,79711.7581257311,0.0,1.0
2019-01-08,33.53,33.85,32.77,33.0,40702,29.2273692712336,29.5063062878395,28.5648938567947,28.7653798374802,46693.8384818374,0.0,1.0
2019-01-09,33.48,33.86,33.26,33.7,31452,29.183785362389,29.5150230696084,28.9920161634724,29.3755545613055,36082.1239234128,0.0,1.0
2019-01-10,34.08,34.51,33.26,33.32,75402,29.706792268525,30.0816138845891,28.9920161634724,29.044316854086,86502.108230738,0.0,1.0
2019-01-11,34.06,34.23,33.23,33.87,23516,29.6893587049871,29.837543995059,28.9658658181656,29.5237398513774,26977.8464384769,0.0,1.0
2019-01-14,33.25,33.92,33.17,33.87,46579,28.9832993817035,29.567323760222,28.913565127552,29.5237398513774,53436.0056666872,0.0,1.0
2019-01-15,33.43,33.88,33.0,33.33,36635,29.1402014535443,29.5324566331463,28.7653798374802,29.053033635855,42028.1257132847,0.0,1.0
2019-01-16,33.43,33.85,33.17,33.46,32762,29.1402014535443,29.5063062878395,28.913565127552,29.1663517988511,37584.9721473627,0.0,1.0
2019-01-17,33.86,33.91,33.2,33.31,30176,29.5150230696084,29.5586069784531,28.9397154728588,29.0356000723171,34618.2809205426,0.0,1.0
2019-01-18,34.21,34.9,33.76,34.12,46056,29.8201104315211,30.4215683735775,29.4278552519191,29.7416593956007,52836.013589492,0.0,1.0
2019-01-22,33.44,34.23,32.83,34.21,50026,29.1489182353132,29.837543995059,28.6171945474083,29.8201104315211,57390.4467567294,0.0,1.0
2019-01-23,33.32,33.76,32.96,33.54,27587,29.044316854086,29.4278552519191,28.7305127104044,29.2360860530026,31648.1480565685,0.0,1.0
2019-01-24,33.14,33.34,32.65,33.34,33988,28.8874147822452,29.0617504176239,28.4602924755675,29.0617504176239,38991.4545309982,0.0,1.0
2019-01-25,33.39,33.67,33.15,33.45,19471,29.1053343264686,29.3494042159987,28.8961315640142,29.1576350170822,22337.3723423875,0.0,1.0
2019-01-28,32.61,33.2,32.32,33.02,57685,28.4254253484918,28.9397154728588,28.1726386771927,28.782813401018,66176.9464111047,0.0,1.0
2019-01-29,33.12,33.23,32.68,32.68,51917,28.8699812187074,28.9658658181656,28.4864428208743,28.4864428208743,59559.8253761866,0.0,1.0
2019-01-30,33.86,34.24,32.98,33.47,58417,29.5150230696084,29.8462607768279,28.7479462739423,29.17506858062,67016.7058767013,0.0,1.0
2019-01-31,34.55,34.97,33.8,33.86,76059,30.1164810116648,30.48258584596,29.4627223789948,29.5150230696084,87255.8267674825,0.0,1.0
2019-02-01,34.42,34.95,33.89,34.68,38629,30.0031628486687,30.4651522824222,29.5411734149152,30.229799174661,44315.6672083656,0.0,1.0
2019-02-04,34.41,34.56,34.07,34.36,23047,29.9944460668998,30.1251977934338,29.698075486756,29.9508621580551,26439.8038300551,0.0,1.0
2019-02-05,34.31,34.58,34.16,34.52,20537,29.9072782492104,30.1426313569716,29.7765265226764,30.090330666358,23560.3007444719,0.0,1.0
2019-02-06,34.21,34.67,34.12,34.31,15856,29.8201104315211,30.221082392892,29.7416593956007,29.9072782492104,18190.1995717167,0.0,1.0
2019-02-07,33.74,34.36,33.26,33.94,33476,29.4104216883812,29.9508621580551,28.9920161634724,29.5847573237599,38404.0817900346,0.0,1.0
2019-02-08,33.04,33.66,32.72,33.32,34193,28.8002469645559,29.3406874342298,28.52130994795,29.044316854086,39226.6330698606,0.0,1.0
2019-02-11,32.9,33.17,32.37,33.17,29841,28.6782120197908,28.913565127552,28.2162225860374,28.913565127552,34233.9647716699,0.0,1.0
2019-02-12,33.19,33.7,32.96,33.27,34665,28.9309986910899,29.3755545613055,28.7305127104044,29.0007329452414,39768.1173154364,0.0,1.0
2019-02-13,33.37,34.24,33.1,33.4,38240,29.0879007629307,29.8462607768279,28.8525476551695,29.1140511082375,43869.4015907194,0.0,1.0
2019-02-14,33.11,33.67,32.89,33.13,56270,28.978940990819,29.469071071002,28.78638988789,28.9964456365398,64291.5039783635,0.135,1.0
2019-02-15,34.32,34.37,33.01,33.37,54943,30.0379720569287,30.0817336712307,28.8914177622149,29.2065013851897,62775.3350467961,0.0,1.0
2019-02-19,34.5,34.76,34.0301,34.26,34413,30.1955138684161,30.4230742627868,29.7842422172054,29.9854581197662,39318.7049299346,0.0,1.0
2019-02-20,34.37,34.75,34.09,34.28,26060,30.0817336712307,30.4143219399263,29.8366686311393,30.0029627654871,29774.9527932496,0.0,1.0
2019-02-21,34.28,34.47,33.9,34.27,27230,30.0029627654871,30.1692568998348,29.6703744967915,29.9942104426266,31111.7407736064,0.0,1.0
2019-02-22,34.35,34.57,34.07,34.3,34556,30.0642290255099,30.256780128439,29.8191639854184,30.0204674112079,39482.0901275338,0.0,1.0
2019-02-25,34.74,35.16,34.34,34.62,44072,30.4055696170659,30.7731671772032,30.0554767026495,30.300541742741,50354.6323677703,0.0,1.0
2019-02-26,34.23,34.79,34.23,34.73,51001,29.959201151185,30.449331231368,29.959201151185,30.3968172942055,58271.3878514397,0.0,1.0
2019-02-27,34.42,34.54,33.86,34.18,24569,30.1254952855328,30.2305231598577,29.6353652053498,29.9154395368829,28071.4050336664,0.0,1.0
2019-02-28,33.81,34.44,33.69,34.44,41611,29.5916035910478,30.1429999312536,29.4865757167228,30.1429999312536,47542.8073937032,0.0,1.0
2019-03-01,34.14,34.38,33.3,34.09,48926,29.8804302454413,30.0904859940912,29.1452351251668,29.8366686311393,55900.5886555075,0.0,1.0
2019-03-04,33.59,34.36,33.29,34.36,80136,29.3990524881187,30.0729813483703,29.1364828023064,30.0729813483703,91559.6936699864,0.0,1.0
2019-03-05,34.02,34.12,33.17,33.58,57360,29.7754023711164,29.8629255997205,29.0314549279815,29.3903001652583,65536.8876523711,0.0,1.0
2019-03-06,33.28,34.0,33.01,34.0,52131,29.127730479446,29.7578977253956,28.8914177622149,29.7578977253956,59562.4736786221,0.0,1.0
2019-03-07,33.01,33.47,32.66,33.28,49076,28.8914177622149,29.2940246137938,28.5850864621006,29.127730479446,56071.9717299123,0.0,1.0
2019-03-08,33.23,33.48,32.56,33.01,57277,29.0839688651439,29.3027769366542,28.4975632334965,28.8914177622149,65442.055684534,0.0,1.0
2019-03-11,33.44,33.67,32.81,33.31,59292,29.2677676452126,29.469071071002,28.7163713050067,29.1539874480272,67744.3016507041,0.0,1.0
2019-03-12,33.48,33.77,33.04,33.47,93131,29.3027769366542,29.5565942996061,28.9176747307962,29.2940246137938,106407.180682583,0.0,1.0
2019-03-13,34.45,34.47,33.56,33.72,111427,30.151752254114,30.1692568998348,29.3727955195375,29.5128326853041,127311.345544644,0.0,1.0
2019-03-14,33.7,34.24,33.33,34.24,112368,29.4953280395832,29.9679534740454,29.1714920937481,29.9679534740454,128386.488698076,0.0,1.0
2019-03-15,34.06,34.56,33.69,33.69,273302,29.810411662558,30.2480278055785,29.4865757167228,29.4865757167228,312262.246673089,0.0,1.0
2019-03-18,34.83,34.83,33.89,34.07,71675,30.4843405228096,30.4843405228096,29.661622173931,29.8191639854184,81892.5457197299,0.0,1.0
2019-03-19,34.46,35.1,34.015,34.96,82698,30.1605045769744,30.7206532400407,29.7710262096862,30.598120719995,94486.9165808194,0.0,1.0
2019-03-20,34.72,35.08,34.21,34.47,45896,30.3880649713451,30.7031485943199,29.9416965054642,30.1692568998348,52438.6505525319,0.0,1.0
2019-03-21,35.08,35.66,34.69,34.69,39459,30.7031485943199,31.2107833202237,30.3618080027639,30.3618080027639,45084.0315529099,0.0,1.0
2019-03-22,33.62,34.91,33.53,34.91,52506,29.4253094567,30.5543591056929,29.3465385509563,30.5543591056929,59990.9313646338,0.0,1.0
2019-03-25,33.65,34.01,33.2,33.53,36215,29.4515664252812,29.766650048256,29.0577118965627,29.3465385509563,41377.5869304502,0.0,1.0
2019-03-26,33.93,34.19,33.67,33.95,27055,29.6966314653727,29.9241918597434,29.469071071002,29.7141361110935,30911.7938534676,0.0,1.0
2019-03-27,33.47,34.14,33.35,33.91,55966,29.2940246137938,29.8804302454413,29.1889967394689,29.6791268196519,63944.1676142365,0.0,1.0
2019-03-28,33.93,34.02,33.44,33.5,26319,29.6966314653727,29.7754023711164,29.2677676452126,29.320281582375,30070.874235055,0.0,1.0
2019-03-29,33.94,34.38,33.72,34.21,39496,29.7053837882331,30.0904859940912,29.5128326853041,29.9416965054642,45126.3060445964,0.0,1.0
2019-04-01,34.22,34.84,34.02,34.44,41700,29.9504488283246,30.49309284567,29.7754023711164,30.1429999312536,47644.4946845167,0.0,1.0
2019-04-02,34.13,34.38,33.66,34.38,36153,29.8716779225809,30.0904859940912,29.4603187481416,30.0904859940912,41306.7485930295,0.0,1.0
2019-04-03,34.47,34.71,34.24,34.38,31719,30.1692568998348,30.3793126484847,29.9679534740454,30.0904859940912,36240.6649136256,0.0,1.0
2019-04-04,34.5,34.82,34.31,34.6,35612,30.1955138684161,30.4755881999492,30.0292197340683,30.2830370970202,40688.6269713431,0.0,1.0
2019-04-05,34.76,34.81,34.39,34.68,34224,30.4230742627868,30.4668358770888,30.0992383169516,30.3530556799035,39102.7622561846,0.0,1.0
2019-04-08,34.95,35.02,34.37,34.67,25254,30.5893683971346,30.6506346571574,30.0817336712307,30.3443033570431,28854.0544067814,0.0,1.0
2019-04-09,34.16,34.93,34.12,34.93,33462,29.8979348911621,30.5718637514137,29.8629255997205,30.5718637514137,38232.1362382086,0.0,1.0
2019-04-10,34.64,34.64,34.06,34.44,37208,30.3180463884618,30.3180463884618,29.810411662558,30.1429999312536,42512.1428830096,0.0,1.0
2019-04-11,35.27,35.36,34.69,34.69,26331,30.8694427286677,30.9482136344114,30.3618080027639,30.3618080027639,30084.5848810074,0.0,1.0
2019-04-12,35.34,35.56,35.13,35.56,18455,30.9307089886906,31.1232600916196,30.7469102086219,31.1232600916196,21085.8309209294,0.0,1.0
2019-04-15,35.56,35.86,35.24,35.3,45572,31.1232600916196,31.3858297774319,30.8431857600865,30.8956996972489,52068.4631118176,0.0,1.0
2019-04-16,35.59,36.005,35.405,35.75,48222,31.1495170602008,31.5127384589079,30.9875990872832,31.2895542259674,55096.2307596347,0.0,1.0
2019-04-17,35.44,36.05,35.15,35.81,32436,31.0182322172947,31.5521239117797,30.7644148543428,31.3420681631299,37059.8760092801,0.0,1.0
2019-04-18,35.47,35.71,35.17,35.23,34205,31.0444891858759,31.2545449345257,30.7819195000636,30.834433437226,39081.0537334267,0.0,1.0
2019-04-22,35.24,35.73,35.21,35.46,25993,30.8431857600865,31.2720495802466,30.8169287915052,31.0357368630155,29698.401686682,0.0,1.0
2019-04-23,35.59,36.0,35.08,35.54,51320,31.1495170602008,31.5083622974776,30.7031485943199,31.1057554458988,58635.8625230072,0.0,1.0
2019-04-24,36.13,36.47,35.73,35.79,57695,31.622142494663,31.9197214719169,31.2720495802466,31.324563517409,65919.6431852084,0.0,1.0
2019-04-25,33.1,35.055,33.0,34.38,60254,28.9701886679586,30.6812677871689,28.8826654393545,30.0904859940912,68843.4384345532,0.0,1.0
2019-04-26,33.12,33.3292,32.785,33.09,41775,28.9876933136794,29.1707919079192,28.6944904978557,28.9614363450982,47730.1862217191,0.0,1.0
2019-04-29,33.45,33.52,32.69,33.36,39424,29.276519968073,29.3377862280959,28.6113434306818,29.1977490623293,45044.0421688821,0.0,1.0
2019-04-30,33.3,33.67,33.0,33.62,75816,29.1452351251668,29.469071071002,28.8826654393545,29.4253094567,86623.86112713,0.0,1.0
2019-05-01,32.94,33.6,32.9,33.4,40005,28.830151502192,29.4078048109791,28.7951422107504,29.2327583537709,45707.8659437433,0.0,1.0
2019-05-02,32.66,33.06,32.3,32.87,32161,28.5850864621006,28.935179376517,28.2700028391258,28.7688852421692,36745.6737062048,0.0,1.0
2019-05-03,33.47,33.55,32.85,32.85,61449,29.2940246137938,29.3640431966771,28.7513805964484,28.7513805964484,70208.7902606443,0.0,1.0
2019-05-06,33.66,33.8,33.01,33.25,32612,29.4603187481416,29.5828512681873,28.8914177622149,29.1014735108648,37260.9654832484,0.0,1.0
2019-05-07,33.47,33.74,33.15,33.29,49168,29.2940246137938,29.5303373310249,29.0139502822607,29.1364828023064,56177.0866822138,0.0,1.0
2019-05-08,33.26,33.75,33.22,33.5,38057,29.1102258337252,29.5390896538853,29.0752165422835,29.320281582375,43482.1710841403,0.0,1.0
2019-05-09,32.91,33.4,32.88,32.94,39192,28.8038945336108,29.2327583537709,28.7776375650296,28.830151502192,44778.9696804695,0.0,1.0
2019-05-10,33.37,33.45,32.65,32.65,36557,29.2065013851897,29.276519968073,28.5763341392401,28.5763341392401,41768.340340093,0.0,1.0
2019-05-13,32.3,33.05,32.17,32.89,38525,28.2700028391258,28.9264270536566,28.1562226419404,28.78638988789,44016.8862762831,0.0,1.0
2019-05-14,32.3,32.64,32.05,32.24,28670,28.3881591977413,28.6869819261386,28.1684366033315,28.335425775083,32620.6779928753,0.135,1.0
2019-05-15,32.52,33.03,32.05,32.05,27961,28.5815150808219,29.0297491734178,28.1684366033315,28.1684366033315,31813.9789800762,0.0,1.0
2019-05-16,32.0,32.73,31.56,32.63,65372,28.1244920844496,28.7660820601261,27.7377803182884,28.6781930223622,74380.1521363879,0.0,1.0
2019-05-17,31.17,31.73,31.09,31.72,33125,27.3950130710092,27.8871916824871,27.3247018407981,27.8784027787107,37689.5695331006,0.0,1.0
2019-05-20,30.92,31.25,30.56,30.96,43735,27.1752904765994,27.4653243012203,26.8588899406494,27.210446091705,49761.6097669481,0.0,1.0
2019-05-21,31.63,31.78,31.09,31.09,22526,27.7993026447232,27.931136201369,27.3247018407981,27.3247018407981,25630.0450808339,0.0,1.0
2019-05-22,31.26,31.88,31.24,31.52,26188,27.4741132049967,28.0190252391329,27.4565353974439,27.7026247031829,29796.6625489159,0.0,1.0
2019-05-23,30.64,31.03,30.38,31.03,26983,26.9292011708605,27.2719684181397,26.7006896726743,27.2719684181397,30701.2122177103,0.0,1.0
2019-05-24,30.87,31.26,30.56,30.94,35885,27.1313459577175,27.4741132049967,26.8588899406494,27.1928682841522,40829.8929115566,0.0,1.0
2019-05-28,30.7,31.11,30.56,31.02,36697,26.9819345935188,27.3422796483508,26.8588899406494,27.2631795143633,41753.7851518851,0.0,1.0
2019-05-29,30.32,30.76,30.03,30.5,70977,26.647956250016,27.0346680161772,26.3930780405007,26.806156517991,80757.5117509699,0.0,1.0
2019-05-30,30.47,31.1,30.12,30.47,37360,26.7797898066619,27.3334907445745,26.4721781744882,26.7797898066619,42508.1454417097,0.0,1.0
2019-05-31,29.67,30.37,29.57,30.08,35784,26.0766775045506,26.691900768898,25.9887884667867,26.4370225593826,40714.9752806784,0.0,1.0
2019-06-03,30.21,30.51,29.62,29.62,39342,26.5512783084757,26.8149454217674,26.0327329856687,26.0327329856687,44763.2617229055,0.0,1.0
2019-06-04,30.66,30.95,30.42,30.54,27985,26.9467789784133,27.2016571879286,26.7358452877799,26.8413121330966,31841.2861398889,0.0,1.0
2019-06-05,30.24,30.91,29.9,30.82,24445,26.5776450198049,27.166501572823,26.2788222914076,27.0874014388355,27813.4800675213,0.0,1.0
2019-06-06,29.99,30.65,29.61,30.29,31519,26.3579224253951,26.9379900746369,26.0239440818923,26.6215895386868,35862.2654223033,0.0,1.0
2019-06-07,30.43,30.63,30.14,30.19,31366,26.7446341915563,26.9204122670841,26.489755982041,26.5337005009229,35688.1822784976,0.0,1.0
2019-06-10,30.33,30.75,30.03,30.65,44191,26.6567451537924,27.0258791124008,26.3930780405007,26.9379900746369,50280.4458033886,0.0,1.0
2019-06-11,30.4,30.85,30.13,30.59,45677,26.7182674802271,27.1137681501647,26.4809670782646,26.8852566519785,51971.2141151226,0.0,1.0
2019-06-12,30.64,30.75,30.35,30.49,16075,26.9292011708605,27.0258791124008,26.6743229613452,26.7973676142146,18290.1080828556,0.0,1.0
2019-06-13,30.56,30.94,30.47,30.79,18034,26.8588899406494,27.1928682841522,26.7797898066619,27.0610347275063,20519.0550025641,0.0,1.0
2019-06-14,29.92,30.5,29.81,30.28,45702,26.2964000989604,26.806156517991,26.1997221574201,26.6128006349104,51999.6590732607,0.0,1.0
2019-06-17,30.19,30.37,30.0,30.08,26646,26.5337005009229,26.691900768898,26.3667113291715,26.4370225593826,30317.7741820075,0.0,1.0
2019-06-18,30.66,30.87,30.39,30.39,20266,26.9467789784133,27.1313459577175,26.7094785764507,26.7094785764507,23058.6208651416,0.0,1.0
2019-06-19,30.53,30.85,30.44,30.72,53529,26.8325232293202,27.1137681501647,26.7534230953327,26.9995124010716,60905.206567165,0.0,1.0
2019-06-20,30.88,31.28,30.53,30.9,79867,27.1401348614939,27.4916910125495,26.8325232293202,27.1577126690466,90872.5388649099,0.0,1.0
2019-06-21,31.51,31.97,30.9,30.9,109907,27.6938357994065,28.0981253731204,27.1577126690466,27.1577126690466,125052.000563758,0.0,1.0
2019-06-24,31.25,31.93,30.89,31.51,105166,27.4653243012203,28.0629697580149,27.1489237652703,27.6938357994065,119657.698702432,0.0,1.0
2019-06-25,31.25,31.61,31.1,31.3,84607,27.4653243012203,27.7817248371704,27.3334907445745,27.5092688201023,96265.7029279107,0.0,1.0
2019-06-26,31.25,31.48,31.05,31.35,39597,27.4653243012203,27.6674690880773,27.2895462256925,27.5532133389842,45053.400295915,0.0,1.0
2019-06-27,31.76,31.81,31.27,31.27,32123,27.9135583938162,27.9575029126982,27.4829021087731,27.4829021087731,36549.495610922,0.0,1.0
2019-06-28,32.83,32.95,31.95,31.95,127556,28.85397109789,28.9594379432067,28.0805475655676,28.0805475655676,145133.003210994,0.0,1.0
2019-07-01,32.69,33.51,32.13,33.2,52361,28.7309264450205,29.4516165546846,28.2387478335427,29.1791605376165,59576.2581229489,0.0,1.0
2019-07-02,32.55,32.84,32.33,32.7,38092,28.6078817921511,28.8627600016664,28.4145259090705,28.7397153487969,43341.013815996,0.0,1.0
2019-07-03,32.81,32.97,32.55,32.55,26587,28.8363932903372,28.9770157507595,28.6078817921511,28.6078817921511,30250.6440808014,0.0,1.0
2019-07-05,32.45,32.81,32.25,32.75,36373,28.5199927543872,28.8363932903372,28.3442146788594,28.7836598676789,41385.1384944141,0.0,1.0
2019-07-08,31.73,32.66,31.37,32.23,31137,27.8871916824871,28.7045597336914,27.570791146537,28.3266368713066,35427.6264619517,0.0,1.0
2019-07-09,31.6,31.64,31.08,31.57,40935,27.772935933394,27.8080915484995,27.3159129370217,27.7465692220648,46575.7744554708,0.0,1.0
2019-07-10,30.66,31.63,30.42,31.12,91301,26.9467789784133,27.7993026447232,26.7358452877799,27.3510685521272,103882.124918992,0.0,1.0
2019-07-11,30.74,31.03,29.93,30.76,110420,27.0170902086244,27.2719684181397,26.3051890027368,27.0346680161772,125635.691104754,0.0,1.0
2019-07-12,31.39,31.77,30.73,30.73,41151,27.5883689540898,27.9223472975926,27.008301304848,27.008301304848,46821.5388937848,0.0,1.0
2019-07-15,31.05,31.58,30.84,31.58,26100,27.2895462256925,27.7553581258412,27.1049792463883,27.7553581258412,29696.5362962694,0.0,1.0
2019-07-16,31.45,31.81,31.0,31.0,22102,27.6411023767481,27.9575029126982,27.2456017068106,27.2456017068106,25147.6185908103,0.0,1.0
2019-07-17,31.16,31.47,31.02,31.43,27730,27.3862241672328,27.6586801843009,27.2631795143633,27.6235245691953,31551.1475668794,0.0,1.0
2019-07-18,31.52,31.68,31.12,31.17,31206,27.7026247031829,27.8432471636051,27.3510685521272,27.3950130710092,35506.1345464131,0.0,1.0
2019-07-19,31.04,31.81,30.99,31.49,50392,27.2807573219161,27.9575029126982,27.2368128030342,27.6762579918537,57335.9332199851,0.0,1.0
2019-07-22,30.89,31.4,30.55,31.14,37104,27.1489237652703,27.5971578578662,26.850101036873,27.36864635968,42216.8690703747,0.0,1.0
2019-07-23,31.59,31.67,30.97,31.05,17652,27.7641470296176,27.8344582598287,27.2192349954814,27.2895462256925,20084.4160422126,0.0,1.0
2019-07-24,32.28,32.37,31.26,31.52,19971,28.3705813901885,28.449681524176,27.4741132049967,27.7026247031829,22722.970359111,0.0,1.0
2019-07-25,31.72,32.35,31.39,32.35,17888,27.8784027787107,28.4321037166233,27.5883689540898,28.4321037166233,20352.936447037,0.0,1.0
2019-07-26,32.87,33.22,30.99,31.89,49400,28.8891267129956,29.1967383451692,27.2368128030342,28.0278141429093,56207.2372810616,0.0,1.0
2019-07-29,32.53,33.25,32.05,32.75,49764,28.5903039845983,29.2231050564984,28.1684366033315,28.7836598676789,56621.3958715537,0.0,1.0
2019-07-30,33.3,33.49,32.18,32.24,47534,29.2670495753804,29.4340387471318,28.2826923524246,28.335425775083,54084.1056056272,0.0,1.0
2019-07-31,33.22,34.2,33.15,33.15,72028,29.1967383451692,30.0580509152555,29.1352160187345,29.1352160187345,81953.3377910995,0.0,1.0
2019-08-01,32.58,33.68,32.43,33.21,36256,28.6342485034803,29.6010279188832,28.5024149468344,29.1879494413929,41252.0160903273,0.0,1.0
2019-08-02,32.2,32.8,31.98,32.35,34860,28.3002701599774,28.8276043865608,28.1069142768968,28.4321037166233,39663.6496278909,0.0,1.0
2019-08-05,31.06,32.18,30.79,31.99,33848,27.2983351294689,28.2826923524246,27.0610347275063,28.1157031806732,38512.197722457,0.0,1.0
2019-08-06,31.39,31.88,30.78,31.25,28410,27.5883689540898,28.0190252391329,27.05224582373,27.4653243012203,32324.8504282381,0.0,1.0
2019-08-07,31.3,31.68,30.6,31.02,30907,27.5092688201023,27.8432471636051,26.8940455557549,27.2631795143633,35165.9328470804,0.0,1.0
2019-08-08,31.99,32.28,31.19,31.48,40900,28.1157031806732,28.3705813901885,27.412590878562,27.6674690880773,46535.9515140774,0.0,1.0
2019-08-09,31.25,31.98,30.68,31.98,25288,27.4653243012203,28.1069142768968,26.9643567859661,28.1069142768968,28772.6440559411,0.0,1.0
2019-08-12,30.83,31.18,30.75,31.02,15608,27.0961903426119,27.4038019747856,27.0258791124008,27.2631795143633,17758.7562648342,0.0,1.0
2019-08-13,31.39,31.76,30.6,30.76,31748,27.5883689540898,27.9135583938162,26.8940455557549,27.0346680161772,36122.8212388491,0.0,1.0
2019-08-14,29.94,31.15,29.69,31.0,62256,26.4326281074944,27.5008806128407,26.2119147799435,27.3684526163102,70516.8109814824,0.135,1.0
2019-08-15,29.93,30.24,29.69,30.07,22873,26.4237995743924,26.6974841005555,26.2119147799435,26.5473990378209,25908.0412744064,0.0,1.0
2019-08-16,30.49,30.82,30.1,30.1,34144,26.9181974281064,27.2095390204736,26.573884637127,26.573884637127,38674.6015508823,0.0,1.0
2019-08-19,30.4,31.05,30.3,30.99,46903,26.8387406301881,27.4125952818204,26.7504552991677,27.3596240832082,53126.6060374014,0.0,1.0
2019-08-20,30.23,30.5,30.05,30.38,18503,26.6886555674535,26.9270259612084,26.5297419716168,26.821083563984,20958.181598406,0.0,1.0
2019-08-21,30.32,30.7,30.29,30.61,31596,26.7681123653718,27.1035966232491,26.7416267660657,27.0241398253308,35788.5048793837,0.0,1.0
2019-08-22,30.1,30.7,30.07,30.54,20029,26.573884637127,27.1035966232491,26.5473990378209,26.9623400936166,22686.6680665014,0.0,1.0
2019-08-23,29.14,30.15,29.0,29.98,46079,25.7263454593316,26.6180273026372,25.6027459959031,26.4679422399026,52193.26865227,0.0,1.0
2019-08-26,29.74,29.8,29.13,29.46,23748,26.2560574454537,26.3090286440659,25.7175169262295,26.0088585185967,26899.1459006078,0.0,1.0
2019-08-27,29.05,30.07,29.01,29.97,30791,25.6468886614133,26.5473990378209,25.6115745290051,26.4591137068005,34876.6886232784,0.0,1.0
2019-08-28,29.2,29.56,29.0,29.0,61365,25.7793166579438,26.0971438496171,25.6027459959031,25.6027459959031,69507.5832992589,0.0,1.0
2019-08-29,29.65,29.93,29.64,29.65,24986,26.1766006475354,26.4237995743924,26.1677721144334,26.1766006475354,28301.4173603077,0.0,1.0
2019-08-30,29.87,30.13,29.54,29.98,31710,26.3708283757802,26.6003702364331,26.079486783413,26.4679422399026,35917.6316535402,0.0,1.0
2019-09-03,29.37,29.67,29.16,29.67,30538,25.9294017206784,26.1942577137395,25.7440025255357,26.1942577137395,34590.117799931,0.0,1.0
2019-09-04,29.61,29.9,29.53,29.72,18829,26.1412865151273,26.3973139750863,26.070658250311,26.2384003792496,21327.4388648536,0.0,1.0
2019-09-05,30.05,30.79,29.65,29.66,58331,26.5297419716168,27.1830534211675,26.1766006475354,26.1854291806374,66070.998801093,0.0,1.0
2019-09-06,29.87,30.07,29.6,30.07,29391,26.3708283757802,26.5473990378209,26.1324579820252,26.5473990378209,33290.9212213561,0.0,1.0
2019-09-09,29.8,30.18,29.56,29.8,74005,26.3090286440659,26.6445129019433,26.0971438496171,26.3090286440659,83824.7975566146,0.0,1.0
2019-09-10,31.7,32.24,29.91,29.91,58672,27.9864499334527,28.4631907209626,26.4061425081883,26.4061425081883,66457.2464325611,0.0,1.0
2019-09-11,32.9,33.1,31.45,31.89,59680,29.045873905697,29.2224445677377,27.7657366059018,28.1541920623914,67598.9989619451,0.0,1.0
2019-09-12,33.95,34.03,32.24,32.9,76705,29.9728698814107,30.043498146227,28.4631907209626,29.045873905697,86883.0632603218,0.0,1.0
2019-09-13,34.45,34.55,33.47,34.15,86630,30.4142965365125,30.5025818675328,29.549100292513,30.1494405434514,98125.0214489495,0.0,1.0
2019-09-16,34.06,34.74,33.59,34.26,60443,30.0699837455331,30.6703239964715,29.6550426897374,30.2465544075738,68463.2421959928,0.0,1.0
2019-09-17,34.08,34.23,33.25,34.0,36856,30.0876408117371,30.2200688082677,29.3548725642682,30.0170125469209,41746.4595466062,0.0,1.0
2019-09-18,33.83,34.14,33.46,34.02,49361,29.8669274841863,30.1406120103494,29.5402717594109,30.0346696131249,55910.7605187764,0.0,1.0
2019-09-19,33.74,34.41,33.65,33.91,52197,29.7874706862679,30.3789824041043,29.7080138883496,29.9375557490025,59123.0721986706,0.0,1.0
2019-09-20,34.02,34.27,33.25,33.66,223174,30.0346696131249,30.2553829406758,29.3548725642682,29.7168424214517,252787.181540435,0.0,1.0
2019-09-23,34.26,34.55,33.68,33.68,46727,30.2465544075738,30.5025818675328,29.7344994876557,29.7344994876557,52927.2524211597,0.0,1.0
2019-09-24,34.06,34.3,33.68,34.24,50017,30.0699837455331,30.2818685399819,29.7344994876557,30.2288973413697,56653.8058156771,0.0,1.0
2019-09-25,35.19,35.31,34.05,34.05,50388,31.0676079860631,31.1735503832875,30.061155212431,30.061155212431,57074.0341771866,0.0,1.0
2019-09-26,34.97,35.25,34.8,35.1,61105,30.8733802578183,31.1205791846753,30.7232951950837,30.9881511881448,69213.0836389019,0.0,1.0
2019-09-27,35.07,35.44,34.52,35.06,41975,30.9616655888387,31.288321313614,30.4760962682267,30.9528370557366,47544.7047826348,0.0,1.0
2019-09-30,34.79,35.44,34.74,35.13,65784,30.7144666619817,31.288321313614,30.6703239964715,31.0146367874509,74512.9448343264,0.0,1.0
2019-10-01,33.96,35.36,33.76,35.01,48607,29.9816984145127,31.2176930487977,29.805127752472,30.9086943902265,55056.7115037412,0.0,1.0
2019-10-02,33.69,33.96,33.25,33.75,56929,29.7433280207578,29.9816984145127,29.3548725642682,29.79629921937,64482.9660171678,0.0,1.0
2019-10-03,33.57,33.83,32.84,33.63,47040,29.6373856235333,29.8669274841863,28.9929027070847,29.6903568221456,53281.7847045896,0.0,1.0
2019-10-04,33.93,33.97,33.28,33.68,31202,29.9552128152066,29.9905269476148,29.3813581635743,29.7344994876557,35342.2246248428,0.0,1.0
2019-10-07,33.93,34.13,33.19,33.89,91403,29.9552128152066,30.1317834772473,29.301901365656,29.9198986827985,103531.355598503,0.0,1.0
2019-10-08,33.19,33.68,33.06,33.68,35664,29.301901365656,29.7344994876557,29.1871304353295,29.7344994876557,40396.2918729694,0.0,1.0
2019-10-09,33.49,33.58,33.01,33.57,32021,29.5667573587171,29.6462141566354,29.1429877698193,29.6373856235333,36269.8985549672,0.0,1.0
2019-10-10,33.53,33.96,33.38,33.41,34643,29.6020714911252,29.9816984145127,29.4696434945947,29.4961290939008,39239.8143605675,0.0,1.0
2019-10-11,34.15,35.05,34.08,34.26,57247,30.1494405434514,30.9440085226346,30.0876408117371,30.2465544075738,64843.1617556045,0.0,1.0
2019-10-14,33.86,34.19,33.66,34.1,32362,29.8934130834924,30.1847546758595,29.7168424214517,30.1052978779412,36656.1461864355,0.0,1.0
2019-10-15,34.38,34.64,33.77,34.0,30288,30.3524968047982,30.5820386654511,29.8139562855741,30.0170125469209,34306.9450495878,0.0,1.0
2019-10-16,34.41,34.78,34.11,34.19,48870,30.3789824041043,30.7056381288796,30.1141264110433,30.1847546758595,55354.6092371023,0.0,1.0
2019-10-17,34.9,35.07,34.41,34.65,43615,30.8115805261041,30.9616655888387,30.3789824041043,30.5908671985532,49402.3180248867,0.0,1.0
2019-10-18,35.41,35.44,34.61,34.69,75940,31.2618357143079,31.288321313614,30.555553066145,30.6261813309613,86016.5546442714,0.0,1.0
2019-10-21,35.5,36.21,35.35,35.76,58061,31.3412925122262,31.9681183624707,31.2088645156957,31.5708343728791,65765.1722307222,0.0,1.0
2019-10-22,35.73,36.02,34.97,35.5,54783,31.544348773573,31.800376233532,30.8733802578183,31.3412925122262,62052.2111282213,0.0,1.0
2019-10-23,35.95,36.03,35.37,35.8,52257,31.7385765018178,31.8092047666341,31.2265215818997,31.6061485052873,59191.0336587529,0.0,1.0
2019-10-24,35.95,36.28,35.42,36.17,72674,31.7385765018178,32.029918094185,31.2706642474099,31.9328042300626,82317.185833787,0.0,1.0
2019-10-25,36.18,36.45,35.12,35.93,63200,31.9416327631646,32.1800031569196,31.0058082543488,31.7209194356137,71586.0712867785,0.0,1.0
2019-10-28,36.97,37.05,35.99,36.28,65376,32.6390868782254,32.7097151430417,31.7738906342259,32.029918094185,74050.8069057663,0.0,1.0
2019-10-29,37.6,37.65,36.67,36.74,94647,33.1952844636537,33.2394271291638,32.3742308851644,32.4360306168786,107205.805206957,0.0,1.0
2019-10-30,37.11,37.59,36.67,37.59,60832,32.7626863416539,33.1864559305516,32.3742308851644,33.1864559305516,68903.8589955271,0.0,1.0
2019-10-31,36.94,37.23,36.4,37.23,65300,32.6126012789193,32.8686287388783,32.1358604914094,32.8686287388783,73964.7223896619,0.0,1.0
2019-11-01,37.39,37.82,37.11,37.15,47271,33.0098852685109,33.3895121918984,32.7626863416539,32.7980004740621,53543.4363259067,0.0,1.0
2019-11-04,37.69,37.9,37.25,37.63,49649,33.274741261572,33.4601404567147,32.8862858050824,33.2217700629598,56236.9755271719,0.0,1.0
2019-11-05,37.44,38.0,37.14,37.63,54321,33.0540279340211,33.5484257877351,32.78917194096,33.2217700629598,61528.9078855869,0.0,1.0
2019-11-06,37.03,37.47,36.65,37.47,65733,32.6920580768376,33.0805135333272,32.3565738189603,33.0805135333272,74455.1775932565,0.0,1.0
2019-11-07,37.06,37.61,37.01,37.42,28370,32.7185436761437,33.2041129967557,32.6744010106336,33.036370867817,32134.4437089542,0.0,1.0
2019-11-08,36.54,37.12,36.4,36.99,37727,32.2594599548379,32.771514874756,32.1358604914094,32.6567439444295,42733.0334088021,0.0,1.0
2019-11-11,36.23,36.43,36.08,36.34,32778,31.9857754286748,32.1623460907155,31.8533474321443,32.0828892927972,37127.3456430067,0.0,1.0
2019-11-12,36.58,37.18,36.12,36.33,40844,32.294774087246,32.8244860733682,31.8886615645524,32.0740607596951,46263.631260082,0.0,1.0
2019-11-13,36.08,36.45,36.07,36.37,30522,31.8533474321443,32.1800031569196,31.8445188990422,32.1093748921033,34571.994743909,0.0,1.0
2019-11-14,36.19,36.39,35.99,36.0,32413,32.0784750262462,32.2557531418927,31.9011969105996,31.9100608163819,36567.4013194282,0.145,1.0
2019-11-15,36.11,36.58,36.08,36.42,21944,32.0075637799875,32.424167351757,31.9809720626406,32.2823448592397,24756.5808334167,0.0,1.0
2019-11-18,36.14,36.39,35.89,36.0,37774,32.0341554973345,32.2557531418927,31.8125578527763,31.9100608163819,42615.5251732355,0.0,1.0
2019-11-19,36.5,36.82,36.3,36.42,32651,32.3532561054983,32.6369010905328,32.1759779898518,32.2823448592397,36835.9059784856,0.0,1.0
2019-11-20,36.32,36.85,36.16,36.44,51512,32.1937058014164,32.6634928078798,32.0518833088992,32.3000726708044,58114.3361233576,0.0,1.0
2019-11-21,36.28,36.64,36.05,36.52,39373,32.1582501782871,32.4773507864509,31.9543803452936,32.370983917063,44419.4703405994,0.0,1.0
2019-11-22,36.17,36.5,36.08,36.37,29071,32.0607472146815,32.3532561054983,31.9809720626406,32.2380253303281,32797.0543842625,0.0,1.0
2019-11-25,37.07,37.25,36.3,36.42,57078,32.8584987350911,33.018049039173,32.1759779898518,32.2823448592397,64393.7349986216,0.0,1.0
2019-11-26,37.24,37.44,37.01,37.2,32922,33.0091851333906,33.1864632490372,32.8053153003971,32.9737295102613,37141.6402751432,0.0,1.0
2019-11-27,37.11,37.5,36.97,37.33,33913,32.8939543582204,33.2396466837312,32.7698596772678,33.0889602854316,38259.657573991,0.0,1.0
2019-11-29,37.01,37.1,36.78,37.0,22259,32.8053153003971,32.885090452438,32.6014454674035,32.7964513946148,25111.9546468748,0.0,1.0
2019-12-02,36.73,37.28,36.52,36.94,48231,32.5571259384919,33.04464075652,32.370983917063,32.7432679599208,54412.8076092106,0.0,1.0
2019-12-03,36.14,36.59,36.0,36.36,65918,32.0341554973345,32.4330312575393,31.9100608163819,32.2291614245457,74366.7651921782,0.0,1.0
2019-12-04,36.07,36.97,36.03,36.47,27454,31.9721081568582,32.7698596772678,31.9366525337289,32.3266643881514,30972.8021418438,0.0,1.0
2019-12-05,36.64,36.89,36.09,36.28,26696,32.4773507864509,32.6989484310091,31.9898359684229,32.1582501782871,30117.6486478715,0.0,1.0
2019-12-06,36.9,37.49,36.81,37.41,36836,32.7078123367915,33.2307827779488,32.6280371847505,33.1598715316902,41557.3009287156,0.0,1.0
2019-12-09,36.87,37.29,36.61,36.87,25120,32.6812206194445,33.0535046623023,32.450759069104,32.6812206194445,28339.6514097442,0.0,1.0
2019-12-10,37.16,37.39,36.8,36.86,36704,32.938273887132,33.1421437201256,32.6191732789682,32.6723567136622,41408.3823783141,0.0,1.0
2019-12-11,37.79,37.87,37.09,37.31,28874,33.4966999514187,33.5676111976773,32.8762265466557,33.0712324738669,32574.8047294965,0.0,1.0
2019-12-12,38.4,38.66,37.53,37.75,77238,34.0373982041407,34.2678597544813,33.2662384010782,33.4612443282894,87137.6590599451,0.0,1.0
2019-12-13,38.28,38.46,37.48,38.18,44783,33.9310313347528,34.0905816388347,33.2219188721665,33.8423922769295,50522.874565389,0.0,1.0
2019-12-16,38.94,38.99,38.25,38.59,68100,34.5160491163864,34.5603686452981,33.9044396174058,34.205812414005,76828.4339571489,0.0,1.0
2019-12-17,38.64,38.79,37.38,38.47,137359,34.2501319429166,34.3830905296515,33.1332798143432,34.099445544617,154964.417913656,0.0,1.0
2019-12-18,38.68,38.81,38.03,38.57,60045,34.2855875660459,34.4008183412162,33.7094336901946,34.1880846024403,67741.0178701469,0.0,1.0
2019-12-19,39.05,39.26,38.35,38.66,72878,34.6135520799921,34.799694101421,33.9930786752291,34.2678597544813,82218.8342133492,0.0,1.0
2019-12-20,38.42,39.6,38.39,39.23,235526,34.0551260157054,35.1010668980201,34.0285342983584,34.773102384074,265713.564408097,0.0,1.0
2019-12-23,38.03,38.58,37.82,38.49,53276,33.7094336901946,34.1969485082226,33.5232916687657,34.1171733561817,60104.4294787233,0.0,1.0
2019-12-24,37.92,38.18,37.64,38.15,16034,33.611930726589,33.8423922769295,33.3637413646838,33.8158005595825,18089.0911904394,0.0,1.0
2019-12-26,37.79,38.1,37.65,38.1,15901,33.4966999514187,33.7714810306709,33.3726052704661,33.7714810306709,17939.0444692015,0.0,1.0
2019-12-27,37.45,37.96,37.37,37.96,44564,33.1953271548195,33.6473863497183,33.1244159085609,33.6473863497183,50275.8051522229,0.0,1.0
2019-12-30,37.71,37.98,37.3,37.51,50282,33.4257887051601,33.6651141612829,33.0623685680846,33.2485105895135,56726.685994616,0.0,1.0
2019-12-31,37.5,37.86,37.43,37.8,45211,33.2396466837312,33.558747291895,33.1775993432549,33.505563857201,51005.7316833576,0.0,1.0
2020-01-02,37.68,37.86,37.14,37.86,38171,33.3991969878131,33.558747291895,32.9205460755674,33.558747291895,43063.4089952764,0.0,1.0
2020-01-03,37.57,37.84,37.19,37.28,32453,33.3016940242075,33.5410194803303,32.964865604479,33.04464075652,36612.5281528832,0.0,1.0
2020-01-06,37.47,37.75,36.84,37.53,47658,33.2130549663842,33.4612443282894,32.6546289020975,33.2662384010782,53766.3657199676,0.0,1.0
2020-01-07,37.14,37.68,36.94,37.31,32429,32.9205460755674,33.3991969878131,32.7432679599208,33.0712324738669,36585.4520528102,0.0,1.0
2020-01-08,37.36,37.42,37.07,37.15,31724,33.1155520027786,33.1687354374725,32.8584987350911,32.9294099813497,35790.0916131657,0.0,1.0
2020-01-09,37.5,37.72,37.31,37.56,35976,33.2396466837312,33.4346526109424,33.0712324738669,33.2928301184251,40587.0740094329,0.0,1.0
2020-01-10,37.18,37.57,36.83,37.57,38040,32.9560016986967,33.3016940242075,32.6457649963152,33.3016940242075,42915.6186157113,0.0,1.0
2020-01-13,37.79,37.83,37.18,37.18,41061,33.4966999514187,33.532155574548,32.9560016986967,32.9560016986967,46323.8227124007,0.0,1.0
2020-01-14,37.53,37.79,37.41,37.79,37649,33.2662384010782,33.4966999514187,33.1598715316902,33.4966999514187,42474.5038186886,0.0,1.0
2020-01-15,37.74,37.99,37.34,37.5,39847,33.4523804225071,33.6739780670653,33.0978241912139,33.2396466837312,44954.2233170412,0.0,1.0
2020-01-16,38.56,38.64,37.91,37.96,37098,34.179220696658,34.2501319429166,33.6030668208066,33.6473863497183,41852.8816878459,0.0,1.0
2020-01-17,38.5,38.84,38.17,38.81,31471,34.126037261964,34.4274100585632,33.8335283711472,34.4008183412162,35504.6643915628,0.0,1.0
2020-01-21,38.13,38.49,37.94,38.18,46671,33.7980727480179,34.1171733561817,33.6296585381536,33.8423922769295,52652.8611044653,0.0,1.0
2020-01-22,37.78,38.47,37.73,38.3,37510,33.4878360456364,34.099445544617,33.4435165167247,33.9487591463174,42317.6880724324,0.0,1.0
2020-01-23,37.76,37.83,37.22,37.71,58617,33.4701082340717,33.532155574548,32.991457321826,33.4257887051601,66129.9899158031,0.0,1.0
2020-01-24,37.66,38.27,37.6,37.83,37465,33.3814691762484,33.9221674289705,33.3282857415545,33.532155574548,42266.9203847956,0.0,1.0
2020-01-27,37.7,37.87,37.03,37.56,26754,33.4169247993777,33.5676111976773,32.8230431119617,33.2928301184251,30183.0825563812,0.0,1.0
2020-01-28,37.73,38.26,37.45,37.92,29684,33.4435165167247,33.9133035231881,33.1953271548195,33.611930726589,33488.6231069604,0.0,1.0
2020-01-29,37.61,38.07,37.48,37.65,41353,33.3371496473368,33.7448893133239,33.2219188721665,33.3726052704661,46653.2485966222,0.0,1.0
2020-01-30,37.9,37.95,37.15,37.29,33416,33.5942029150243,33.6385224439359,32.9294099813497,33.0535046623023,37698.9566683125,0.0,1.0
2020-01-31,36.91,37.82,36.8,37.76,54658,32.7166762425738,33.5232916687657,32.6191732789682,33.4701082340717,61663.5615745938,0.0,1.0
2020-02-03,36.76,37.48,36.69,37.17,46489,32.5837176558389,33.2219188721665,32.5216703153626,32.9471377929143,52447.534012245,0.0,1.0
2020-02-04,37.13,37.71,37.01,37.24,47473,32.911682169785,33.4257887051601,32.8053153003971,33.0091851333906,53557.6541152383,0.0,1.0
2020-02-05,38.12,38.12,37.3,37.56,35571,33.7892088422355,33.7892088422355,33.0623685680846,33.2928301184251,40130.164820701,0.0,1.0
2020-02-06,38.04,38.18,37.56,38.09,49870,33.7182975959769,33.8423922769295,33.2928301184251,33.7626171248885,56261.8796100295,0.0,1.0
2020-02-07,35.06,36.99,34.86,36.26,82764,31.0768536728431,32.7875874888324,30.8995755571965,32.1405223667225,93371.9311017541,0.0,1.0
2020-02-10,35.14,35.25,34.43,34.73,38641,31.1477649191017,31.2452678827073,30.5184276085564,30.7843447820262,43593.6492883728,0.0,1.0
2020-02-11,35.63,35.98,35.23,35.26,27509,31.5820963024358,31.8923330048173,31.2275400711426,31.2541317884896,31034.8515378444,0.0,1.0
2020-02-12,36.16,36.21,35.68,35.94,22581,32.0518833088992,32.0962028378108,31.6264158313474,31.856877381688,25475.2256561876,0.0,1.0
2020-02-13,36.03,36.18,35.84,35.9,17965,32.0651791675727,32.1986728360472,31.896087187505,31.9494846548948,20186.3506396555,0.145,1.0
2020-02-14,35.61,36.08,35.45,36.08,43502,31.6913968958441,32.1096770570642,31.5490036494713,32.1096770570642,48880.9699708486,0.0,1.0
2020-02-18,35.62,35.85,35.3,35.55,71907,31.7002964737424,31.9049867654033,31.4155099809968,31.6379994284543,80798.2140520852,0.0,1.0
2020-02-19,35.89,36.26,35.63,35.69,32260,31.9405850769965,32.2698694592336,31.7091960516407,31.7625935190305,36248.9101940043,0.0,1.0
2020-02-20,36.65,36.85,35.63,35.63,48461,32.6169529972672,32.7949445552332,31.7091960516407,31.7091960516407,54453.1443555997,0.0,1.0
2020-02-21,36.8,37.07,36.24,36.42,29325,32.7504466657417,32.9907352689958,32.252070303437,32.4122627056064,32951.000974556,0.0,1.0
2020-02-24,35.15,36.43,35.11,36.42,34305,31.2820163125223,32.4211622835047,31.2464180009291,32.4122627056064,38546.7719840459,0.0,1.0
2020-02-25,33.82,35.36,33.64,35.36,59920,30.0983724520485,31.4689074483866,29.9381800498791,31.4689074483866,67329.0359214116,0.0,1.0
2020-02-26,33.26,34.23,33.13,33.92,40821,29.5999960897437,30.4632551458788,29.4843015770659,30.1873682310315,45868.4675458603,0.0,1.0
2020-02-27,31.97,33.74,31.97,32.49,65768,28.4519505408631,30.0271758288621,28.4519505408631,28.9147285915747,73900.1340867724,0.0,1.0
2020-02-28,31.99,32.0,30.41,31.61,122833,28.4697496966597,28.478649274558,27.0636163887284,28.1315657365244,138021.152692503,0.0,1.0
2020-03-02,32.91,33.07,31.83,32.2,49977,29.2885108633033,29.4309041096761,28.3273564502869,28.656640832524,56156.5959319824,0.0,1.0
2020-03-03,32.03,33.69,31.72,33.0,55244,28.5053480082529,29.9826779393706,28.2294610934056,29.368607064388,62074.8541462361,0.0,1.0
2020-03-04,33.6,33.65,31.91,32.53,82287,29.9025817382859,29.9470796277774,28.3985530734733,28.9503269031679,92461.6885658412,0.0,1.0
2020-03-05,32.92,33.04,32.45,32.99,89548,29.2974104412016,29.4042053759812,28.8791302799815,29.3597074864897,100620.502481485,0.0,1.0
2020-03-06,33.49,34.28,32.8,33.03,89757,29.8046863814046,30.5077530353703,29.190615506422,29.3953057980829,100855.345080076,0.0,1.0
2020-03-09,30.26,31.83,29.9,30.0,73757,26.9301227202539,28.3273564502869,26.6097379159152,26.6987336948982,82876.964326695,0.0,1.0
2020-03-10,30.78,31.74,29.2,31.74,87350,27.3929007709655,28.2472602492022,25.9867674630342,28.2472602492022,98150.7224254891,0.0,1.0
2020-03-11,29.63,30.64,28.64,30.64,98122,26.3694493126611,27.2683066803893,25.4883911007294,27.2683066803893,110254.667267703,0.0,1.0
2020-03-12,25.85,28.17,25.66,27.72,79942,23.0054088671039,25.0701109395094,22.8363168870362,24.6696299340859,89826.7321366737,0.0,1.0
2020-03-13,27.99,27.99,25.51,27.94,99238,24.90991853734,24.90991853734,22.7028232185617,24.8654206478485,111508.659325251,0.0,1.0
2020-03-16,23.23,25.39,23.0,25.0,109287,20.6737194577495,22.5960282837821,20.4690291660886,22.2489447457485,122800.206087171,0.0,1.0
2020-03-17,26.16,26.4,22.87,23.93,110366,23.2812957819512,23.4948856515104,20.3533346534107,21.2966899106304,124012.623139227,0.0,1.0
2020-03-18,22.63,24.87,21.49,24.43,115017,20.1397447838515,22.1332502330706,19.1251929034454,21.7416688055454,129238.713694476,0.0,1.0
2020-03-19,25.26,25.94,22.46,23.0,86133,22.4803337711042,23.0855050681886,19.9884519595804,20.4690291660886,96783.2418394352,0.0,1.0
2020-03-20,24.42,26.52,23.85,25.69,130917,21.7327692276471,23.60168058629,21.225493287444,22.8630156207311,147104.729568148,0.0,1.0
2020-03-23,25.5,25.77,23.35,25.01,90668,22.6939236406634,22.9342122439175,20.7805143925291,22.2578443236468,101878.989134222,0.0,1.0
2020-03-24,27.81,27.95,25.92,26.5,83906,24.7497261351706,24.8743202257468,23.067705912392,23.5838814304934,94280.8759683237,0.0,1.0
2020-03-25,28.22,28.9,27.04,27.68,64752,25.1146088290009,25.7197801260852,24.0644586370015,24.6340316224927,72758.5069089325,0.0,1.0
2020-03-26,30.56,30.94,28.49,28.75,57645,27.1971100572029,27.5352940173383,25.3548974322549,25.5862864576107,64772.7349080403,0.0,1.0
2020-03-27,28.98,29.98,28.47,29.24,57443,25.7909767492716,26.6809345391016,25.3370982764583,26.0223657746274,64545.7578510289,0.0,1.0
2020-03-30,30.74,30.83,28.8,29.27,51802,27.3573024593723,27.437398660457,25.6307843471022,26.0490645083223,58207.254986665,0.0,1.0
2020-03-31,31.21,31.23,29.89,30.62,90992,27.7755826205924,27.793381776389,26.6008383380169,27.2505075245927,102243.051344477,0.0,1.0
2020-04-01,27.96,30.1,27.46,30.1,66283,24.8832198036451,26.7877294738811,24.4382409087301,26.7877294738811,74478.8132172717,0.0,1.0
2020-04-02,29.18,29.37,27.72,27.72,45660,25.9689683072376,26.1380602873053,24.6696299340859,24.6696299340859,51305.8040749608,0.0,1.0
2020-04-03,27.23,28.79,26.54,28.37,57419,24.2335506170692,25.6218847692039,23.6194797420866,25.2481024974754,64518.7902798988,0.0,1.0
2020-04-06,29.46,29.46,28.45,28.52,66344,26.21815648839,26.21815648839,25.3192991206617,25.3815961659498,74547.355793894,0.0,1.0
2020-04-07,28.16,30.44,27.88,30.44,90378,25.0612113616111,27.0903151224233,24.8120231804587,27.0903151224233,101553.130983066,0.0,1.0
2020-04-08,29.16,29.47,28.34,28.74,62280,25.951169151441,26.2270560662883,25.2214037637805,25.5773868797124,69980.8470825353,0.0,1.0
2020-04-09,29.34,30.43,28.59,29.82,64385,26.1113615536104,27.081415544525,25.4438932112379,26.5385412927288,72346.1278004019,0.0,1.0
2020-04-13,28.32,29.08,27.84,28.9,34042,25.2036046079839,25.8799725282546,24.7764248688655,25.7197801260852,38251.252350412,0.0,1.0
2020-04-14,29.18,29.5,28.25,29.05,49277,25.9689683072376,26.2537547999832,25.1413075626958,25.8532737945597,55370.041774022,0.0,1.0
2020-04-15,26.73,28.35,26.62,28.2,62265,23.7885717221543,25.2303033416788,23.690676365273,25.0968096732043,69963.9923505789,0.0,1.0
2020-04-16,26.91,27.31,25.88,27.19,71758,23.9487641243236,24.3047472402556,23.0321076007988,24.197952305476,80630.7903813195,0.0,1.0
2020-04-17,28.54,28.88,27.38,27.38,44920,25.3993953217464,25.7019809702886,24.3670442855437,24.3670442855437,50474.3039651171,0.0,1.0
2020-04-20,27.46,28.21,27.06,27.5,39966,24.4382409087301,25.1057092511026,24.0822577927981,24.4738392203233,44907.7478243514,0.0,1.0
2020-04-21,26.53,26.85,25.9,26.25,58419,23.6105801641883,23.8953666569338,23.0499067565954,23.3613919830359,65642.439076985,0.0,1.0
2020-04-22,27.02,27.46,26.77,27.46,39021,24.0466594812049,24.4382409087301,23.8241700337474,24.4382409087301,43845.8997111049,0.0,1.0
2020-04-23,26.5,27.28,25.66,25.88,76395,23.5838814304934,24.2780485065607,22.8363168870362,23.0321076007988,85841.1498534084,0.0,1.0
2020-04-24,27.58,27.89,25.75,26.5,64763,24.5450358435097,24.820922758357,22.9164130881209,23.5838814304934,72770.8670457006,0.0,1.0
2020-04-27,27.85,28.1,27.2,27.39,84482,24.7853244467638,25.0078138942213,24.2068518833743,24.375943863442,94928.0976754455,0.0,1.0
2020-04-28,28.63,29.04,27.74,28.85,56580,25.4794915228311,25.8443742166614,24.6874290898825,25.6752822365937,63576.0489391434,0.0,1.0
2020-04-29,30.55,31.17,28.67,29.59,97787,27.1882104793046,27.7399843089992,25.5150898344243,26.3338510010679,109878.244920679,0.0,1.0
2020-04-30,29.5,30.4,29.24,30.13,70948,26.2537547999832,27.0547168108301,26.0223657746274,26.814428207576,79720.6348556794,0.0,1.0
2020-05-01,28.48,28.92,27.75,28.92,61643,25.3459978543566,25.7375792818818,24.6963286677808,25.7375792818818,69265.0827987914,0.0,1.0
2020-05-04,28.31,28.83,27.85,28.21,42774,25.1947050300856,25.6574830807971,24.7853244467638,25.1057092511026,48062.9536465697,0.0,1.0
2020-05-05,28.72,29.08,28.41,28.67,68362,25.5595877239158,25.8799725282546,25.2837008090685,25.5150898344243,76814.8790664143,0.0,1.0
2020-05-06,28.35,29.22,28.3,28.74,54346,25.2303033416788,26.0045666188308,25.1858054521873,25.5773868797124,61065.8175264524,0.0,1.0
2020-05-07,27.92,28.94,27.73,28.6,71286,24.8476214920519,25.7553784376784,24.6785295119842,25.4527927891362,80100.4281490945,0.0,1.0
2020-05-08,29.0,29.14,28.44,28.63,49704,25.8087759050682,25.9333699956444,25.3103995427634,25.4794915228311,55849.8398103779,0.0,1.0
2020-05-11,28.35,28.71,27.74,28.53,56260,25.2303033416788,25.5506881460175,24.6874290898825,25.3904957438481,63216.4813240756,0.0,1.0
2020-05-12,27.17,28.55,27.14,28.38,60344,24.1801531496794,25.4082948996447,24.1534544159845,25.2570020753736,67805.4630113763,0.0,1.0
2020-05-13,27.09,27.28,26.65,27.0,54181,24.108956526493,24.2780485065607,23.7173750989679,24.0288603254083,60880.4154749334,0.0,1.0
2020-05-14,26.7,26.77,25.0,26.27,94266,23.8909168679847,23.9535522305599,22.3697723483003,23.5061567835939,105349.75337731,0.145,1.0
2020-05-15,27.07,27.21,26.22,26.42,137337,24.2219894987395,24.34726022389,23.4614172388973,23.6403754176837,153485.021954678,0.0,1.0
2020-05-18,29.42,29.63,28.44,28.44,94685,26.3247480994798,26.5126541872055,25.4478530234264,25.4478530234264,105818.019206613,0.0,1.0
2020-05-19,28.35,29.34,28.27,29.04,48840,25.3673218429725,26.2531648279652,25.2957385714579,25.9847275597856,54582.5849717588,0.0,1.0
2020-05-20,29.66,29.97,28.9,29.04,64856,26.5394979140234,26.8168830911424,25.8594568346351,25.9847275597856,72481.7389624978,0.0,1.0
2020-05-21,29.56,30.01,29.43,29.6,36017,26.4500188246302,26.8526747268997,26.3336960084191,26.4858104603875,40251.86246781,0.0,1.0
2020-05-22,29.38,29.84,28.95,29.84,28576,26.2889564637225,26.7005602749312,25.9041963793317,26.7005602749312,31935.9530743853,0.0,1.0
2020-05-26,30.75,31.18,30.5,30.5,55378,27.5148199884093,27.8995800728001,27.2911222649263,27.2911222649263,61889.3200361602,0.0,1.0
2020-05-27,31.9,32.17,31.21,31.53,66277,28.5438295164311,28.7854230577928,27.9264237996181,28.2127568856763,74069.8194957671,0.0,1.0
2020-05-28,30.89,32.2,30.81,32.19,50810,27.6400907135598,28.8122667846108,27.5685074420453,28.8033188756714,56784.2166751652,0.0,1.0
2020-05-29,30.66,30.88,29.89,30.35,58042,27.4342888079555,27.6311428046205,26.7452998196278,27.1569036308365,64866.5519437105,0.0,1.0
2020-06-01,30.99,31.75,30.89,30.92,87022,27.729569802953,28.4096108823413,27.6400907135598,27.6669344403778,97254.007154226,0.0,1.0
2020-06-02,30.73,31.62,30.54,30.85,50782,27.4969241705307,28.2932880661302,27.3269139006836,27.6042990778025,56752.9244479086,0.0,1.0
2020-06-03,31.84,32.38,31.45,31.45,54525,28.4901420627952,28.9733291455185,28.1411736141617,28.1411736141617,60936.0246843807,0.0,1.0
2020-06-04,32.12,32.41,31.5,31.5,45202,28.7406835130962,29.0001728723365,28.1859131588583,28.1859131588583,50516.8305874988,0.0,1.0
2020-06-05,33.87,34.64,33.21,33.54,70757,30.3065675774772,30.9955565658049,29.7160055874821,30.0112865824796,79076.5758568128,0.0,1.0
2020-06-08,33.52,34.61,33.35,34.61,81747,29.993390764601,30.9687128389869,29.8412763126326,30.9687128389869,91358.7750550034,0.0,1.0
2020-06-09,32.76,33.32,32.71,33.14,52285,29.3133496852127,29.8144325858146,29.2686101405161,29.6533702249068,58432.6465038576,0.0,1.0
2020-06-10,31.92,33.01,31.72,33.01,85229,28.5617253343098,29.5370474086957,28.3827671555234,29.5370474086957,95250.1870302627,0.0,1.0
2020-06-11,29.22,31.06,29.16,30.36,95598,26.1457899206934,27.7922051655283,26.0921024670574,27.1658515397759,106838.369331085,0.0,1.0
2020-06-12,30.18,30.67,29.07,30.67,114220,27.0047891788681,27.4432367168948,26.0115712866036,27.4432367168948,127649.935615772,0.0,1.0
2020-06-15,30.09,30.7,29.19,29.32,99389,26.9242579984142,27.4700804437127,26.1189461938754,26.2352690100866,111075.113385711,0.0,1.0
2020-06-16,31.17,31.98,30.71,31.53,63800,27.8906321638608,28.6154127879457,27.4790283526521,28.2127568856763,71301.5749631083,0.0,1.0
2020-06-17,30.14,31.61,30.02,31.54,96428,26.9689975431108,28.2843401571909,26.861622635839,28.2217047946156,107765.960353332,0.0,1.0
2020-06-18,29.79,30.48,29.65,29.85,87421,26.6558207302346,27.2732264470477,26.5305500050841,26.7095081838705,97699.9213926316,0.0,1.0
2020-06-19,29.27,30.27,29.23,30.19,165437,26.19052946539,27.085320359322,26.1547378296327,27.0137370878074,184889.007165701,0.0,1.0
2020-06-22,29.56,29.63,28.62,29.04,114014,26.4500188246302,26.5126541872055,25.6089153843342,25.9847275597856,127419.714229527,0.0,1.0
2020-06-23,29.62,30.13,29.51,30.09,127497,26.5037062782662,26.9600496341715,26.4052792799336,26.9242579984142,142488.039233094,0.0,1.0
2020-06-24,28.84,29.42,28.81,29.15,118581,25.8057693809992,26.3247480994798,25.7789256541812,26.0831545581181,132523.700010977,0.0,1.0
2020-06-25,29.44,29.5,28.4,28.7,85177,26.3426439173584,26.3963313709943,25.4120613876691,25.6804986558487,95192.0728939291,0.0,1.0
2020-06-26,29.08,29.3,28.81,29.11,263830,26.0205191955429,26.2173731922079,25.7789256541812,26.0473629223608,294851.011324716,0.0,1.0
2020-06-29,30.47,30.53,29.42,29.72,71990,27.2642785381084,27.3179659917443,26.3247480994798,26.5931853676594,80454.5514356452,0.0,1.0
2020-06-30,31.08,31.18,30.23,30.26,58715,27.8101009834069,27.8995800728001,27.0495287235647,27.0763724503827,65618.6829774123,0.0,1.0
2020-07-01,30.17,31.27,30.17,31.27,50113,26.9958412699288,27.980111253254,26.9958412699288,27.980111253254,56005.2637323863,0.0,1.0
2020-07-02,30.58,31.09,30.24,30.69,47810,27.3627055364409,27.8190488923462,27.058476632504,27.4611325347734,53431.4780405362,0.0,1.0
2020-07-06,30.79,31.24,30.4,31.24,41877,27.5506116241666,27.953267526436,27.2016431755331,27.953267526436,46800.8786007851,0.0,1.0
2020-07-07,29.69,30.61,29.63,30.35,44943,26.5663416408414,27.3895492632589,26.5126541872055,27.1569036308365,50227.3774853758,0.0,1.0
2020-07-08,29.54,30.02,29.08,29.62,59490,26.4321230067516,26.861622635839,26.0205191955429,26.5037062782662,66484.8071246915,0.0,1.0
2020-07-09,29.06,29.47,28.66,29.47,44264,26.0026233776642,26.3694876441764,25.6447070200914,26.3694876441764,49468.5409744049,0.0,1.0
2020-07-10,29.87,29.87,29.21,29.21,67903,26.7274040017492,26.7274040017492,26.136842011754,26.136842011754,75887.0038357357,0.0,1.0
2020-07-13,29.85,30.55,29.0,29.85,95666,26.7095081838705,27.3358618096229,25.9489359240283,26.7095081838705,106914.364740137,0.0,1.0
2020-07-14,30.75,30.92,29.85,29.91,54956,27.5148199884093,27.6669344403778,26.7095081838705,26.7631956375064,61417.7014682224,0.0,1.0
2020-07-15,31.57,31.93,31.14,31.41,63893,28.2485485214336,28.5706732432491,27.8637884370428,28.1053819784045,71405.5098607818,0.0,1.0
2020-07-16,31.39,31.75,31.1,31.37,36157,28.0874861605258,28.4096108823413,27.8279968012855,28.0695903426472,40408.3236040926,0.0,1.0
2020-07-17,31.39,31.86,31.3,31.45,40741,28.0874861605258,28.5080378806739,28.0069549800719,28.1411736141617,45531.3082378056,0.0,1.0
2020-07-20,31.15,31.18,30.72,31.18,53221,27.8727363459821,27.8995800728001,27.4879762615914,27.8995800728001,59478.700957862,0.0,1.0
2020-07-21,31.5,32.07,31.26,31.47,54183,28.1859131588583,28.6959439683996,27.9711633443147,28.1590694320404,60553.812480033,0.0,1.0
2020-07-22,31.47,31.75,31.1432,31.29,76757,28.1590694320404,28.4096108823413,27.8666517679034,27.9980070711326,85782.0531260706,0.0,1.0
2020-07-23,32.19,32.375,31.27,31.27,88338,28.8033188756714,28.9688551910489,27.980111253254,27.980111253254,98724.7418352832,0.0,1.0
2020-07-24,32.12,33.45,32.041,32.55,63139,28.7406835130962,29.9307554020258,28.6699950324756,29.125443597487,70562.8548839451,0.0,1.0
2020-07-27,32.02,32.3,31.0131,32.02,47971,28.651204423703,28.901745874004,27.7502394726028,28.651204423703,53611.4083472613,0.0,1.0
2020-07-28,31.23,31.99,31.11,31.74,48278,27.9443196174967,28.624360696885,27.8369447102249,28.400662973402,53954.5052675383,0.0,1.0
2020-07-29,31.31,31.58,30.8,31.39,73190,28.0159028890113,28.2574964303729,27.5595595331059,28.0874861605258,81795.6468894967,0.0,1.0
2020-07-30,30.9,31.12,30.4061,30.7,38644,27.6490386224991,27.8458926191642,27.2071013999861,27.4700804437127,43187.7439322,0.0,1.0
2020-07-31,30.26,30.8,29.69,30.53,69878,27.0763724503827,27.5595595331059,26.5663416408414,27.3179659917443,78094.2234368664,0.0,1.0
2020-08-03,30.61,30.85,30.36,30.66,53170,27.3895492632589,27.6042990778025,27.1658515397759,27.4342888079555,59421.7044010731,0.0,1.0
2020-08-04,30.93,31.09,30.41,30.45,73261,27.6758823493171,27.8190488923462,27.2105910844725,27.2463827202297,81874.9950371831,0.0,1.0
2020-08-05,31.55,31.71,30.97,31.37,59563,28.2306527035549,28.3738192465841,27.7116739850744,28.0695903426472,66566.3904314675,0.0,1.0
2020-08-06,31.99,32.08,31.39,31.69,63288,28.624360696885,28.7048918773389,28.0874861605258,28.3559234287054,70729.3742361318,0.0,1.0
2020-08-07,32.63,32.69,31.83,31.83,47229,29.1970268690015,29.2507143226374,28.4811941538559,28.4811941538559,52782.1643249631,0.0,1.0
2020-08-10,33.74,33.87,32.76,32.84,91018,30.1902447612661,30.3065675774772,29.3133496852127,29.3849329567272,101719.855015551,0.0,1.0
2020-08-11,34.64,34.98,33.96,34.23,71722,30.9955565658049,31.2997854697417,30.3870987579311,30.6286922992927,80155.0401176183,0.0,1.0
2020-08-12,34.85,35.1,34.44,35.1,52071,31.1834626535306,31.4071603770136,30.8165983870185,31.4071603770136,58193.4844812541,0.0,1.0
2020-08-13,33.89,34.7,33.815,34.7,38728,30.454208074976,31.1820897079276,30.3868116274805,31.1820897079276,43097.2270488447,0.145,1.0
2020-08-14,33.76,33.89,33.3205,33.61,32562,30.3373875659838,30.454208074976,29.94244438366,30.2025946709927,36235.5894227556,0.0,1.0
2020-08-17,33.58,33.87,33.41,33.72,41618,30.1756360919945,30.4362356889772,30.0228708110047,30.3014427939862,46313.2719303558,0.0,1.0
2020-08-18,32.57,33.48,32.39,33.48,43173,29.2680305990548,30.0857741620005,29.1062791250656,30.0857741620005,48043.7043839024,0.0,1.0
2020-08-19,32.79,33.28,32.48,32.76,27562,29.4657268450417,29.9060503020124,29.1871548620602,29.4387682660435,30671.497932252,0.0,1.0
2020-08-20,32.55,32.66,32.21,32.28,34819,29.250058213056,29.3489063360495,28.9445276510763,29.0074310020722,38747.220321569,0.0,1.0
2020-08-21,32.31,32.51,31.99,32.38,43188,29.0343895810704,29.2141134410584,28.7468314050895,29.0972929320662,48060.3966583738,0.0,1.0
2020-08-24,32.78,32.85,32.19,32.62,35910,29.4567406520423,29.5196440030381,28.9265552650775,29.3129615640518,39961.3050847969,0.0,1.0
2020-08-25,32.63,33.07,32.44,33.07,25667,29.3219477570513,29.717340249025,29.1512100900626,29.717340249025,28562.7072573511,0.0,1.0
2020-08-26,32.29,32.86,32.14,32.61,46636,29.0164171950716,29.5286301960375,28.8816243000805,29.3039753710524,51897.3941502251,0.0,1.0
2020-08-27,32.21,32.63,32.05,32.5,29610,28.9445276510763,29.3219477570513,28.8007485630859,29.205127248059,32950.5498067624,0.0,1.0
2020-08-28,32.39,32.57,31.92,32.54,39609,29.1062791250656,29.2680305990548,28.6839280540937,29.2410720200566,44077.6199694714,0.0,1.0
2020-08-31,31.95,32.29,31.85,32.29,59017,28.7108866330919,29.0164171950716,28.6210247030978,29.0164171950716,65675.1974990101,0.0,1.0
2020-09-01,32.4,32.42,31.58,31.77,27778,29.115265318065,29.1332377040638,28.378397492114,28.5491351591026,30911.8666846418,0.0,1.0
2020-09-02,32.79,32.95,32.36,32.37,32711,29.4657268450417,29.6095059330321,29.0793205460674,29.0883067390668,36401.3993491727,0.0,1.0
2020-09-03,31.91,32.84,31.88,32.84,35890,28.6749418610943,29.5106578100387,28.647983282096,29.5106578100387,39939.0487188348,0.0,1.0
2020-09-04,31.86,32.57,31.66,32.5,59721,28.6300108960972,29.2680305990548,28.4502870361092,29.205127248059,66458.6215808732,0.0,1.0
2020-09-08,31.31,31.84,31.105,31.78,67472,28.1357702811301,28.6120385100984,27.9515533246423,28.558121352102,75084.0762094517,0.0,1.0
2020-09-09,31.81,31.975,31.33,31.48,45191,28.5850799311002,28.7333521155904,28.1537426671289,28.2885355621199,50289.3717094697,0.0,1.0
2020-09-10,31.4,32.08,31.32,32.08,50990,28.2166460181247,28.8277071420841,28.1447564741295,28.8277071420841,56742.6050201557,0.0,1.0
2020-09-11,31.63,31.86,31.4,31.51,29862,28.423328457111,28.6300108960972,28.2166460181247,28.3154941411181,33230.9800178837,0.0,1.0
2020-09-14,32.91,33.12,31.76,31.76,79955,29.5735611610345,29.762271214022,28.5401489661032,28.5401489661032,88975.3870246431,0.0,1.0
2020-09-15,32.26,33.42,32.09,33.05,35949,28.9894586160733,30.0318570040041,28.8366933350835,29.6993678630262,40004.7049984229,0.0,1.0
2020-09-16,32.35,32.76,32.2,32.43,60726,29.070334353068,29.4387682660435,28.9355414580769,29.1422238970632,67577.0039704643,0.0,1.0
2020-09-17,32.48,32.89,31.65,31.65,52705,29.1871548620602,29.5555887750357,28.4413008431098,28.4413008431098,58651.0884013985,0.0,1.0
2020-09-18,31.46,32.87,31.22,32.79,181196,28.2705631761211,29.5376163890369,28.0548945441355,29.4657268450417,201638.224342658,0.0,1.0
2020-09-21,29.94,30.78,29.5,30.78,59738,26.9046618402119,27.6595020521617,26.5092693482382,27.6595020521617,66477.5394919408,0.0,1.0
2020-09-22,30.04,30.14,29.51,30.1,39214,26.9945237702059,27.0843857002,26.5182555412376,27.0484409282023,43638.0567417217,0.0,1.0
2020-09-23,29.49,30.32,29.37,29.85,45031,26.5002831552388,27.2461371741892,26.3924488392459,26.8237861032173,50111.3207817735,0.0,1.0
2020-09-24,29.66,30.0503,29.395,29.64,34450,26.6530484362286,27.0037795489953,26.4149143217445,26.6350760502298,38336.5903695698,0.0,1.0
2020-09-25,29.8,29.95,29.44,29.45,30117,26.7788551382203,26.9136480332113,26.4553521902418,26.4643383832412,33514.7486838993,0.0,1.0
2020-09-28,30.26,30.63,30.16,30.26,25791,27.1922200161928,27.5247091571707,27.1023580861988,27.1922200161928,28700.6967263157,0.0,1.0
2020-09-29,30.16,30.41,29.97,30.26,36295,27.1023580861988,27.3270129111838,26.9316204192101,27.1922200161928,40389.7401295656,0.0,1.0
2020-09-30,29.46,30.39,29.16,30.24,69218,26.4733245762406,27.309040525185,26.2037387862585,27.174247630194,77027.0569579356,0.0,1.0
2020-10-01,29.49,29.76,29.05,29.45,75864,26.5002831552388,26.7429103662227,26.1048906632651,26.4643383832412,84422.8473671129,0.0,1.0
2020-10-02,30.92,31.25,29.0,29.0,112427,27.7853087541534,28.0818531231337,26.059959698268,26.059959698268,125110.82280057,0.0,1.0
2020-10-05,31.82,31.93,31.13,31.13,48286,28.5940661240996,28.6929142470931,27.9740188071408,27.9740188071408,53733.5443420914,0.0,1.0
2020-10-06,31.69,32.62,31.61,32.13,35839,28.4772456151074,29.3129615640518,28.4053560711122,28.8726381070811,39882.2949856317,0.0,1.0
2020-10-07,32.32,32.53,31.68,32.03,51526,29.0433757740698,29.2320858270572,28.468259422108,28.7827761770871,57339.0756279376,0.0,1.0
2020-10-08,32.44,32.735,31.8,32.61,25101,29.1512100900626,29.416302783545,28.5760937381008,29.3039753710524,27932.8521006262,0.0,1.0
2020-10-09,32.77,33.0,32.5,32.68,25246,29.4477544590429,29.6544368980292,29.205127248059,29.3668787220483,28094.2107538508,0.0,1.0
2020-10-12,33.81,33.92,32.49,32.97,74837,30.3823185309808,30.4811666539742,29.1961410550596,29.6274783190309,83279.9829749635,0.0,1.0
2020-10-13,32.65,33.93,32.65,33.42,45788,29.3399201430501,30.4901528469736,29.3399201430501,30.0318570040041,50953.7242334357,0.0,1.0
2020-10-14,32.7,33.42,32.64,32.69,27601,29.3848511080471,30.0318570040041,29.3309339500507,29.3758649150477,30714.8978458779,0.0,1.0
2020-10-15,32.86,33.095,32.32,32.32,49586,29.5286301960375,29.7398057315235,29.0433757740698,29.0433757740698,55180.2081296223,0.0,1.0
2020-10-16,33.07,33.715,32.76,32.76,136726,29.717340249025,30.2969496974865,29.4387682660435,29.4387682660435,152151.194626119,0.0,1.0
2020-10-19,32.74,33.5,32.61,33.1,29327,29.4207958800447,30.1037465479993,29.3039753710524,29.7442988280232,32635.6222283998,0.0,1.0
2020-10-20,33.03,33.3,32.66,32.99,28887,29.6813954770274,29.9240226880112,29.3489063360495,29.6454507050297,32145.9821772355,0.0,1.0
2020-10-21,32.61,33.13,32.34,33.0,40462,29.3039753710524,29.7712574070214,29.0613481600686,29.6544368980292,45026.8539777514,0.0,1.0
2020-10-22,32.79,33.31,32.71,32.8,47454,29.4657268450417,29.9330088810106,29.3938373010465,29.4747130380411,52807.6795180716,0.0,1.0
2020-10-23,34.04,34.38,33.11,33.59,63165,30.589000969967,30.8945315319467,29.7532850210226,30.1846222849939,70291.1677995321,0.0,1.0
2020-10-26,32.61,33.65,32.235,33.51,42089,29.3039753710524,30.2385394429903,28.9669931335748,30.1127327409987,46837.4093487613,0.0,1.0
2020-10-27,31.74,32.71,31.65,32.52,30581,28.5221765801044,29.3938373010465,28.4413008431098,29.2230996340578,34031.0963742181,0.0,1.0
2020-10-28,30.78,31.645,30.59,31.08,40572,27.6595020521617,28.4368077466101,27.4887643851731,27.9290878421438,45149.2639905425,0.0,1.0
2020-10-29,31.09,31.42,30.5,30.85,37496,27.9380740351432,28.2346184041235,27.4078886481785,27.7224054031576,41726.2349055846,0.0,1.0
2020-10-30,31.05,31.67,30.47,30.89,38606,27.9021292631456,28.4592732291086,27.3809300691802,27.7583501751552,42961.4632164764,0.0,1.0
2020-11-02,32.23,32.3999,31.64,31.64,23817,28.9625000370751,29.115175456135,28.4323146501104,28.4323146501104,26503.9934058649,0.0,1.0
2020-11-03,33.2,33.45,32.57,32.74,54597,29.8341607580172,30.0588155830023,29.2680305990548,29.4207958800447,60756.540621405,0.0,1.0
2020-11-04,31.95,32.9512,31.76,32.52,34457,28.7108866330919,29.6105842761921,28.5401489661032,29.2230996340578,38344.3800976565,0.0,1.0
2020-11-05,33.2,33.43,32.3,32.3,36136,29.8341607580172,30.0408431970035,29.025403388071,29.025403388071,40212.8020201676,0.0,1.0
2020-11-06,32.77,33.28,32.59,33.28,19217,29.4477544590429,29.9060503020124,29.2860029850536,29.9060503020124,21385.0292346015,0.0,1.0
2020-11-09,34.76,36.39,34.17,34.99,79814,31.236006865924,32.7007563248267,30.7058214789593,31.4426893049103,88818.479644611,0.0,1.0
2020-11-10,36.38,36.75,35.15,35.15,64793,32.6917701318273,33.0242592728052,31.5864683929007,31.5864683929007,72102.8359888399,0.0,1.0
2020-11-11,35.07,36.53,34.25,36.53,47088,31.5145788489055,32.8265630268183,30.7777110229545,32.8265630268183,52400.3880209668,0.0,1.0
2020-11-12,33.59,34.615,33.18,34.29,50506,30.3239082764847,31.2492433757224,29.9537742367895,30.9558444418178,55945.8406394001,0.155,1.0
2020-11-13,33.58,34.33,33.26,34.02,44654,30.3148806169799,30.9919550798368,30.0259955128276,30.7120976351893,49463.540330095,0.0,1.0
2020-11-16,34.84,35.1,34.14,34.57,46832,31.4523657145795,31.6870848617032,30.8204295492464,31.208618907951,51876.1257835582,0.0,1.0
2020-11-17,34.54,34.9,33.75,34.46,47590,31.1815359294367,31.5065316716081,30.4683508285608,31.1093146533987,52715.7675529454,0.0,1.0
2020-11-18,34.19,34.98,34.11,34.86,44765,30.8655678467702,31.5787529476461,30.7933465707321,31.470421033589,49586.4957870896,0.0,1.0
2020-11-19,34.01,34.325,33.43,34.07,22197,30.7030699756845,30.9874412500844,30.1794657244085,30.7572359327131,24587.7682784772,0.0,1.0
2020-11-20,33.78,34.27,33.67,33.67,44713,30.4954338070751,30.9377891228083,30.3961295525227,30.3961295525227,49528.8950324615,0.0,1.0
2020-11-23,34.1,34.91,33.78,34.3,28588,30.7843189112274,31.5155593311128,30.4954338070751,30.9648721013225,31667.1225636394,0.0,1.0
2020-11-24,35.3,35.55,34.34,34.71,50705,31.8676380517984,32.0933295394174,31.0009827393416,31.3350061410176,56166.2742965348,0.0,1.0
2020-11-25,34.44,35.05,34.0,35.05,31708,31.0912593343892,31.6419465641794,30.6940423161798,31.6419465641794,35123.1678413277,0.0,1.0
2020-11-27,34.39,34.47,33.66,34.45,20702,31.0461210368654,31.1183423129034,30.387101893018,31.1002869938939,22931.7465829181,0.0,1.0
2020-11-30,32.9,34.17,32.56,34.17,51106,29.7009997706563,30.8475125277607,29.3940593474945,30.8475125277607,56610.4647312634,0.0,1.0
2020-12-01,33.12,33.96,32.51,33.52,41682,29.899608279761,30.6579316781607,29.3489210499707,30.2607146599513,46171.4356617329,0.0,1.0
2020-12-02,33.05,33.65,32.6,32.91,45214,29.8364146632277,30.3780742335132,29.4301699855135,29.7100274301611,50083.8561491672,0.0,1.0
2020-12-03,32.88,33.43,32.8,33.37,28589,29.6829444516468,30.1794657244085,29.6107231756087,30.12529976738,31668.2302704592,0.0,1.0
2020-12-04,33.59,33.7299,32.74,33.15,38237,30.3239082764847,30.4502052329562,29.5565572185802,29.9266912582753,42355.3856676186,0.0,1.0
2020-12-07,33.3,33.65,33.0,33.64,60821,30.0621061508466,30.3780742335132,29.7912763657039,30.3690465740085,67371.8364853476,0.0,1.0
2020-12-08,33.94,34.06,33.17,33.17,47304,30.6398763591512,30.7482082732083,29.9447465772848,29.9447465772848,52398.9634024906,0.0,1.0
2020-12-09,34.8,34.95,34.15,34.15,52432,31.4162550765605,31.5516699691319,30.8294572087511,30.8294572087511,58079.2839742809,0.0,1.0
2020-12-10,35.05,35.18,34.12,34.56,46111,31.6419465641794,31.7593061377413,30.8023742302369,31.1995912484463,51077.4691665027,0.0,1.0
2020-12-11,35.38,35.57,34.56,34.87,31773,31.9398593278365,32.1113848584269,31.1995912484463,31.4794486930938,35195.1687846129,0.0,1.0
2020-12-14,34.6,35.685,34.6,35.53,44817,31.2357018864653,32.2152029427316,31.2357018864653,32.0752742204079,49644.0965417178,0.0,1.0
2020-12-15,35.08,35.4,34.54,34.95,62145,31.6690295426937,31.957914646846,31.1815359294367,31.5516699691319,68838.4403147255,0.0,1.0
2020-12-16,32.65,35.16,32.64,35.03,120302,29.4753082830373,31.7412508187318,29.4662806235326,31.6238912451699,133259.345832201,0.0,1.0
2020-12-17,33.41,34.19,32.71,33.05,105631,30.161410405399,30.8655678467702,29.5294742400659,29.8364146632277,117008.179079327,0.0,1.0
2020-12-18,31.53,33.72,31.53,33.6,346531,28.4642104185044,30.4412678500465,28.4642104185044,30.3329359359894,383854.75196238,0.0,1.0
2020-12-21,32.86,33.62,31.24,31.6,88632,29.6648891326373,30.3509912549989,28.2024082928663,28.5274040350377,98178.2708500241,0.0,1.0
2020-12-22,32.15,33.41,31.79,33.07,41775,29.0239253077994,30.161410405399,28.6989295656281,29.8544699822372,46274.4523959716,0.0,1.0
2020-12-23,32.21,32.53,32.07,32.5,43501,29.078091264828,29.3669763689802,28.9517040317613,29.339893390466,48186.3543668979,0.0,1.0
2020-12-24,32.41,32.47,32.09,32.31,10032,29.2586444549231,29.3128104119517,28.9697593507708,29.1683678598755,11112.5148159518,0.0,1.0
2020-12-28,32.47,32.97,32.35,32.76,26332,29.3128104119517,29.7641933871896,29.2044784978946,29.5746125375897,29168.135978234,0.0,1.0
2020-12-29,32.29,32.45,31.55,32.43,44893,29.150312540866,29.2947550929422,28.4822657375139,29.2766997739326,49728.2822600205,0.0,1.0
2020-12-30,32.38,32.55,32.1463,32.17,28628,29.2315614764088,29.3850316879897,29.0205850737826,29.0419806268089,31711.4308364304,0.0,1.0
2020-12-31,32.45,32.68,32.01,32.06,35043,29.2947550929422,29.5023912615516,28.8975380747328,28.9426763722566,38817.3700852671,0.0,1.0
2021-01-04,31.65,32.81,31.3,32.81,46084,28.5725423325615,29.6197508351135,28.2565742498949,29.6197508351135,51047.5610823687,0.0,1.0
2021-01-05,32.03,32.6612,31.715,31.81,44561,28.9155933937423,29.4854192616827,28.6312221193424,28.7169848846376,49360.5235958562,0.0,1.0
2021-01-06,33.74,34.5,32.71,32.71,87592,30.459323169056,31.1454252914177,29.5294742400659,29.5294742400659,97026.2557574615,0.0,1.0
2021-01-07,34.12,34.36,33.51,33.97,32861,30.8023742302369,31.0190380583511,30.2516870004466,30.6669593376655,36400.3538045248,0.0,1.0
2021-01-08,33.79,34.4,32.69,34.4,55993,30.5044614665798,31.0551486963701,29.5114189210564,31.0551486963701,62023.8279594888,0.0,1.0
2021-01-11,33.52,33.6562,33.19,33.23,27556,30.2607146599513,30.3836713824062,29.9628018962943,29.9989125343133,30523.9691256349,0.0,1.0
2021-01-12,34.35,34.47,33.49,33.7,41804,31.0100103988463,31.1183423129034,30.2336316814371,30.423212531037,46306.5758937451,0.0,1.0
2021-01-13,33.73,34.35,33.37,34.35,34001,30.4502955095513,31.0100103988463,30.12529976738,31.0100103988463,37663.1395790648,0.0,1.0
2021-01-14,34.3,34.8,33.13,33.93,38709,30.9648721013225,31.4162550765605,29.9086359392658,30.6308486996465,42878.223286551,0.0,1.0
2021-01-15,33.46,33.8,32.79,33.68,40566,30.2065487029228,30.5134891260846,29.601695516104,30.4051572120275,44935.2348508674,0.0,1.0
2021-01-19,33.37,33.97,33.165,33.97,34330,30.12529976738,30.6669593376655,29.9402327475324,30.6669593376655,38027.5751227697,0.0,1.0
2021-01-20,33.44,33.7,32.92,33.44,28804,30.1884933839133,30.423212531037,29.7190550896658,30.1884933839133,31906.3872367101,0.0,1.0
2021-01-21,32.91,33.44,32.56,33.44,27789,29.7100274301611,30.1884933839133,29.3940593474945,30.1884933839133,30782.0648146416,0.0,1.0
2021-01-22,33.81,33.84,32.615,32.62,64723,30.5225167855893,30.5495997641036,29.4437114747707,29.4482253045231,71694.1084960976,0.0,1.0
2021-01-25,32.6,33.56,31.99,33.56,41246,29.4301699855135,30.2968252979704,28.8794827557233,30.2968252979704,45688.4754883124,0.0,1.0
2021-01-26,32.03,32.91,31.95,32.91,27342,28.9155933937423,29.7100274301611,28.8433721177042,29.7100274301611,30286.9198662036,0.0,1.0
2021-01-27,30.5,31.755,30.35,31.29,92352,27.5343614895142,28.6673327573614,27.3989465969428,28.2475465903901,102298.940219576,0.0,1.0
2021-01-28,31.46,31.95,30.4603,30.9,139606,28.401016801971,28.8433721177042,27.4985216812803,27.8954678697046,154642.518281078,0.0,1.0
2021-01-29,31.5,32.23,30.98,31.35,82675,28.4371274399901,29.0961465838375,27.9676891457426,28.3017125474187,91579.6613246428,0.0,1.0
2021-02-01,32.62,32.84,31.35,31.94,52159,29.4482253045231,29.6468338136278,28.3017125474187,28.8343444581995,57776.8800124831,0.0,1.0
2021-02-02,32.1,32.93,31.96,32.93,27092,28.9787870102756,29.7280827491706,28.852399777209,29.7280827491706,30009.9931612607,0.0,1.0
2021-02-03,31.35,32.1,31.28,31.94,33980,28.3017125474187,28.9787870102756,28.2385189308854,28.8343444581995,37639.8777358496,0.0,1.0
2021-02-04,31.81,31.92,31.25,31.37,40300,28.7169848846376,28.8162891391899,28.2114359523711,28.3197678664282,44640.5848368081,0.0,1.0
2021-02-05,32.26,32.49,30.51,31.8,80640,29.1232295623517,29.3308657309612,27.543389149019,28.7079572251328,89325.4779464072,0.0,1.0
2021-02-08,33.34,33.45,32.15,32.15,54308,30.0982167888657,30.197521043418,29.0239253077994,29.0239253077994,60157.341968173,0.0,1.0
2021-02-09,32.65,33.38,32.55,33.38,34885,29.4753082830373,30.1343274268847,29.3850316879897,30.1343274268847,38642.3524077432,0.0,1.0
2021-02-10,32.25,32.91,32.09,32.76,29643,29.114201902847,29.7100274301611,28.9697593507708,29.5746125375897,32835.7532584988,0.0,1.0
2021-02-11,31.76,32.27,31.62,32.12,39929,28.8117753094376,29.2744329104392,28.6847712621038,29.1383571454387,44014.8177743357,0.155,1.0
2021-02-12,32.21,32.24,31.75,31.75,38321,29.220002604439,29.2472177574391,28.8027035917709,28.8027035917709,42242.2758378703,0.0,1.0
2021-02-16,32.34,32.66,31.875,32.22,39747,29.3379349341061,29.6282298994405,28.9161000626046,29.2290743221057,43814.194246701,0.0,1.0
2021-02-17,31.76,32.33,31.39,32.02,40298,28.8117753094376,29.3288632164394,28.4761217557697,29.0476399687718,44421.5764649798,0.0,1.0
2021-02-18,31.18,32.14,31.13,31.52,41856,28.285615684769,29.1565005807721,28.2402570964355,28.5940540854368,46139.0020476996,0.0,1.0
2021-02-19,32.28,32.68,31.38,31.38,41782,29.2835046281059,29.6463733347739,28.467050038103,28.467050038103,46057.4298441558,0.0,1.0
2021-02-22,32.77,32.92,31.92,32.05,29304,29.7280187937742,29.8640945587747,28.9569227921048,29.0748551217718,32302.5926033493,0.0,1.0
2021-02-23,32.6,33.48,32.04,32.75,39578,29.5737995934403,30.3721107481099,29.0657834041051,29.7098753584408,43627.9009710401,0.0,1.0
2021-02-24,33.46,33.705,32.765,32.85,74759,30.3539673127765,30.5762243956106,29.7234829349409,29.8005925351078,82408.8697936728,0.0,1.0
2021-02-25,33.02,33.595,33.0,33.29,69583,29.9548117354417,30.4764355012769,29.9366683001083,30.1997481124426,76703.2248539058,0.0,1.0
2021-02-26,31.99,32.85,31.99,32.67,89702,29.0204248157716,29.8005925351078,29.0204248157716,29.6373016171072,98880.9432741484,0.0,1.0
2021-03-01,32.84,33.32,32.56,33.09,72979,29.7915208174411,30.2269632654427,29.5375127227735,30.0183137591086,80446.7276003218,0.0,1.0
2021-03-02,32.27,32.78,32.13,32.7,46343,29.2744329104392,29.7370905114409,29.1474288631054,29.6645167701073,51085.1436328494,0.0,1.0
2021-03-03,33.0,33.15,32.17,32.3,65101,29.9366683001083,30.0727440651088,29.1837157337722,29.3016480634393,71762.5949041306,0.0,1.0
2021-03-04,32.35,33.34,32.1,32.83,107669,29.3470066517728,30.2451067007761,29.1202137101053,29.7824490997744,118686.453829171,0.0,1.0
2021-03-05,34.35,34.35,32.5,32.92,112157,31.1613501851127,31.1613501851127,29.4830824167733,29.8640945587747,123633.697741395,0.0,1.0
2021-03-08,35.71,35.81,34.16,34.16,88407,32.3951037877839,32.4858209644509,30.9889875494454,30.9889875494454,97453.4297121314,0.0,1.0
2021-03-09,34.37,35.94,34.25,35.94,57978,31.1794936204461,32.6037532941179,31.0706330084457,32.6037532941179,63910.7191495014,0.0,1.0
2021-03-10,34.7,35.13,34.2,34.81,92407,31.4788603034472,31.8689441631153,31.0252744201122,31.5786491977809,101862.738011797,0.0,1.0
2021-03-11,34.37,34.85,34.075,34.85,61805,31.1794936204461,31.6149360684477,30.9118779492785,31.6149360684477,68129.3248652063,0.0,1.0
2021-03-12,34.82,34.925,34.1,34.54,51475,31.5877209154476,31.6829739509479,30.9345572434452,31.33371282078,56742.2861813201,0.0,1.0
2021-03-15,34.7,34.945,34.31,34.57,75698,31.4788603034472,31.7011173862813,31.1250633144459,31.3609279737801,83443.9549170194,0.0,1.0
2021-03-16,34.55,34.69,34.04,34.48,46375,31.3427845384467,31.4697885857805,30.880126937445,31.2792825147798,51120.4180992467,0.0,1.0
2021-03-17,35.09,35.23,34.38,34.47,48697,31.8326572924485,31.9596613397823,31.1885653381128,31.2702107971131,53680.0215672025,0.0,1.0
2021-03-18,35.22,35.8,34.54,35.09,64865,31.9505896221156,32.4767492467842,31.33371282078,31.8326572924485,71502.4457144503,0.0,1.0
2021-03-19,34.94,35.46,34.23,35.0,471415,31.696581527448,32.1683108461164,31.0524895731123,31.7510118334482,519653.5180217,0.0,1.0
2021-03-22,32.8,34.94,32.25,34.81,133019,29.7552339467743,31.696581527448,29.2562894751058,31.5786491977809,146630.445178301,0.0,1.0
2021-03-23,32.41,32.79,31.89,32.38,94237,29.401436957773,29.7461622291076,28.9297076391047,29.3742218047729,103879.996558894,0.0,1.0
2021-03-24,32.69,33.79,32.6,32.65,70506,29.6554450524406,30.6533339957776,29.5737995934403,29.6191581817738,77720.6727440536,0.0,1.0
2021-03-25,32.91,33.01,32.45,32.58,60011,29.855022841108,29.945740017775,29.4377238284398,29.5556561581069,66151.7500928063,0.0,1.0
2021-03-26,34.05,34.1,32.8,33.35,49389,30.8891986551117,30.9345572434452,29.7552339467743,30.2541784184428,54442.8319030447,0.0,1.0
2021-03-29,33.45,34.33,33.16,33.8,77756,30.3448955951098,31.1432067497793,30.0818157827755,30.6624057134443,85712.5440371972,0.0,1.0
2021-03-30,33.66,33.8,33.04,33.4,55308,30.5354016661105,30.6624057134443,29.9729551707751,30.2995370067763,60967.5058594745,0.0,1.0
2021-03-31,33.11,34.09,32.87,33.55,132814,30.036457194442,30.9254855257785,29.8187359704412,30.4356127717768,146404.468127943,0.0,1.0
2021-04-01,33.53,33.54,32.84,33.13,56284,30.4174693364434,30.4265410541101,29.7915208174411,30.0546006297754,62043.3770845929,0.0,1.0
2021-04-05,33.78,34.0,33.34,33.9,59972,30.6442622781109,30.8438400667782,30.2451067007761,30.7531228901112,66108.7593368845,0.0,1.0
2021-04-06,33.55,33.8,33.24,33.62,64338,30.4356127717768,30.6624057134443,30.1543895241091,30.4991147954437,70921.5193459693,0.0,1.0
2021-04-07,32.83,33.56,32.54,33.56,52011,29.7824490997744,30.4446844894435,29.5193692874401,30.4446844894435,57333.1334934753,0.0,1.0
2021-04-08,33.24,33.25,32.45,32.83,95818,30.1543895241091,30.1634612417758,29.4377238284398,29.7824490997744,105622.775664337,0.0,1.0
2021-04-09,33.64,33.87,33.25,33.35,52049,30.5172582307771,30.7259077371112,30.1634612417758,30.2541784184428,57375.0219223221,0.0,1.0
2021-04-12,33.7,33.98,33.15,33.79,48228,30.5716885367773,30.8256966314448,30.0727440651088,30.6533339957776,53163.0301690666,0.0,1.0
2021-04-13,33.39,33.98,33.06,33.76,32175,30.2904652891096,30.8256966314448,29.9910986061085,30.6261188427775,35467.3736354342,0.0,1.0
2021-04-14,33.42,33.72,33.18,33.46,38774,30.3176804421097,30.5898319721107,30.0999592181089,30.3539673127765,42741.6300028073,0.0,1.0
2021-04-15,33.87,33.87,33.105,33.46,53174,30.7259077371112,30.7259077371112,30.0319213356086,30.3539673127765,58615.139881603,0.0,1.0
2021-04-16,34.06,34.41,33.6,34.0,103276,30.8982703727784,31.2157804911129,30.4809713601103,30.8438400667782,113843.930989063,0.0,1.0
2021-04-19,33.69,34.035,33.17,33.89,53316,30.5626168191106,30.8755910786117,30.0908875004422,30.7440511724446,58771.6703262411,0.0,1.0
2021-04-20,33.29,33.4,32.75,33.4,37944,30.1997481124426,30.2995370067763,29.7098753584408,30.2995370067763,41826.6985306267,0.0,1.0
2021-04-21,33.73,33.83,33.09,33.09,42510,30.5989036897774,30.6896208664444,30.0183137591086,30.0183137591086,46859.9239546948,0.0,1.0
2021-04-22,33.68,34.5,33.32,33.98,63767,30.5535451014439,31.2974259501132,30.2269632654427,30.8256966314448,70292.0905861921,0.0,1.0
2021-04-23,34.03,34.43,33.76,33.76,52550,30.8710552197783,31.2339239264463,30.6261188427775,30.6261188427775,57927.2877868553,0.0,1.0
2021-04-26,33.94,34.4899,33.82,34.15,35648,30.789409760778,31.2882635152699,30.6805491487777,30.9799158317787,39295.7555666188,0.0,1.0
2021-04-27,33.89,34.11,33.52,34.02,47162,30.7440511724446,30.9436289611119,30.4083976187767,30.8619835021116,51987.9495072058,0.0,1.0
2021-04-28,34.3,34.34,33.51,33.88,42438,31.1159915967792,31.152278467446,30.39932590111,30.7349794547779,46780.556405301,0.0,1.0
2021-04-29,35.11,35.25,34.3,34.3,42255,31.8508007277819,31.9778047751157,31.1159915967792,31.1159915967792,46578.8305505912,0.0,1.0
2021-04-30,34.52,35.205,34.265,34.83,75312,31.3155693854466,31.9369820456155,31.0842405849458,31.5967926331143,83018.4566661017,0.0,1.0
2021-05-03,35.2,35.21,34.65,34.94,57606,31.9324461867822,31.9415179044489,31.4335017151137,31.696581527448,63500.6534776324,0.0,1.0
2021-05-04,35.19,35.39,34.57,34.93,60780,31.9233744691155,32.1048088224495,31.3609279737801,31.6875098097813,66999.4396134169,0.0,1.0
2021-05-05,35.12,35.22,34.75,35.22,35000,31.8598724454486,31.9505896221156,31.5242188917807,31.9505896221156,38581.4476220729,0.0,1.0
2021-05-06,35.63,35.63,34.98,35.02,45703,32.3225300464503,32.3225300464503,31.7328683981148,31.7691552687816,50379.6543049028,0.0,1.0
2021-05-07,35.91,35.93,35.05,35.15,41763,32.5765381411178,32.5946815764512,31.7963704217817,31.8870875984487,46036.4856297324,0.0,1.0
2021-05-10,35.47,36.21,35.44,35.92,50267,32.1773825637831,32.8486896711188,32.150167410783,32.5856098587846,55410.6750748211,0.0,1.0
2021-05-11,34.96,35.22,34.63,35.07,37761,31.7147249627814,31.9505896221156,31.4153582797803,31.8145138571151,41624.9726759171,0.0,1.0
2021-05-12,34.27,35.21,34.13,34.94,51537,31.0887764437791,31.9415179044489,30.9617723964453,31.696581527448,56810.630459965,0.0,1.0
2021-05-13,35.32,35.49,33.86,33.86,37858,32.1819184226164,32.3368144059642,30.8516352715117,30.8516352715117,41549.5602978192,0.155,1.0
2021-05-14,35.43,35.59,35.12,35.34,36813,32.2821452353709,32.4279296902865,31.9996878539719,32.2001414794809,40402.6616103233,0.0,1.0
2021-05-17,35.33,35.37,34.6765,35.18,25278,32.1910299510486,32.2274760647775,31.5955915680028,32.0543570245653,27742.8756196385,0.0,1.0
2021-05-18,34.87,35.37,34.76,35.3,29209,31.7718996431663,32.2274760647775,31.6716728304119,32.163695365752,32057.1902038936,0.0,1.0
2021-05-19,34.25,34.43,33.0,33.0,43455,31.2069848803684,31.3709923921485,30.0680438263404,30.0680438263404,47692.3277178333,0.0,1.0
2021-05-20,34.17,34.4,33.98,34.24,38907,31.1340926529106,31.3436578068518,30.9609736126983,31.1978733519362,42700.8490281381,0.0,1.0
2021-05-21,34.4,34.7,33.93,34.54,34804,31.3436578068518,31.6170036598185,30.9154159705372,31.4712192049029,38197.7626024961,0.0,1.0
2021-05-24,34.94,35.01,34.22,34.51,81413,31.8356803421919,31.8994610412175,31.1796502950717,31.4438846196062,89351.6390862263,0.0,1.0
2021-05-25,35.63,35.63,34.68,34.85,115365,32.4643758040154,32.4643758040154,31.5987806029541,31.7536765863019,126614.322567434,0.0,1.0
2021-05-26,35.76,35.99,35.26,35.58,62940,32.5828256736343,32.7923908275755,32.1272492520231,32.4188181618542,69077.3238191331,0.0,1.0
2021-05-27,35.92,36.2854,35.75,36.25,74795,32.7286101285499,33.0615453774634,32.5737141452021,33.0292905668133,82088.3132356539,0.0,1.0
2021-05-28,35.98,36.18,35.73,36.0,51079,32.7832792991432,32.9655098677877,32.5554910883376,32.8015023560077,56059.7493383779,0.0,1.0
2021-06-01,36.48,36.6,35.88,36.24,52394,33.2388557207544,33.3481940619411,32.692164014821,33.0201790383811,57502.975916423,0.0,1.0
2021-06-02,35.4,36.63,35.22,36.61,76159,32.2548106500742,33.3755286472378,32.0908031382942,33.3573055903734,83585.3178382803,0.0,1.0
2021-06-03,36.05,36.05,34.94,35.26,71357,32.8470599981688,32.8470599981688,31.8356803421919,32.1272492520231,78315.0714293276,0.0,1.0
2021-06-04,36.65,36.69,36.01,36.08,43234,33.3937517041023,33.4301978178312,32.8106138844399,32.8743945834655,47449.7778518652,0.0,1.0
2021-06-07,36.99,37.03,36.43,36.67,61744,33.7035436707979,33.7399897845268,33.1932980785933,33.4119747609667,67764.7010150708,0.0,1.0
2021-06-08,37.32,37.37,36.75,36.92,54811,34.0042241090613,34.0497817512224,33.4848669884245,33.6397629717723,60155.659292191,0.0,1.0
2021-06-09,36.39,37.245,36.21,37.21,40879,33.1568519648644,33.9358876458196,32.9928444530844,33.9039972963068,44865.1401398529,0.0,1.0
2021-06-10,35.88,36.62,35.755,36.62,57969,32.692164014821,33.3664171188056,32.5782699094182,33.3664171188056,63621.5981009108,0.0,1.0
2021-06-11,35.9,36.05,35.28,35.91,44116,32.7103870716854,32.8470599981688,32.1454723088875,32.7194986001177,48417.782294326,0.0,1.0
2021-06-14,35.62,36.055,35.11,35.97,74648,32.4552642755831,32.8516157623849,31.9905763255397,32.774167770711,81926.9791619107,0.0,1.0
2021-06-15,36.1,36.23,35.47,35.53,63562,32.8926176403299,33.0110675099488,32.3185913490998,32.3732605196931,69759.975478102,0.0,1.0
2021-06-16,36.49,36.81,35.71,35.88,91849,33.2479672491867,33.5395361590178,32.5372680314732,32.692164014821,100805.260811305,0.0,1.0
2021-06-17,35.08,36.77,34.67,36.37,120295,31.963241740243,33.5030900452889,31.5896690745218,33.138628908,132025.050346721,0.0,1.0
2021-06-18,33.42,34.58,33.41,34.56,210389,30.4507280204938,31.5076653186318,30.4416164920616,31.4894422617674,230904.179869457,0.0,1.0
2021-06-21,34.44,34.71,33.81,33.81,79738,31.3801039205807,31.6261151882507,30.8060776293505,30.8060776293505,87513.3086541155,0.0,1.0
2021-06-22,34.5,34.64,33.86,34.24,74740,31.434773091174,31.5623344892252,30.8516352715117,31.1978733519362,82027.9501468385,0.0,1.0
2021-06-23,34.52,34.79,34.14,34.69,108984,31.4529961480385,31.6990074157085,31.1067580676139,31.6078921313863,119611.106754121,0.0,1.0
2021-06-24,35.03,35.12,34.2,34.68,105173,31.9176840980819,31.9996878539719,31.1614272382073,31.5987806029541,115428.493454555,0.0,1.0
2021-06-25,34.09,35.415,33.8,35.18,887556,31.0612004254528,32.2684779427225,30.7969661009183,32.0543570245653,974102.211941763,0.0,1.0
2021-06-28,34.26,34.45,33.54,33.97,80495,31.2160964088006,31.3892154490129,30.5600663616805,30.9518620842661,88344.1242583592,0.0,1.0
2021-06-29,34.17,34.58,34.15,34.45,58704,31.1340926529106,31.5076653186318,31.1158695960462,31.3892154490129,64428.2684696281,0.0,1.0
2021-06-30,34.44,34.835,33.8792,34.19,78511,31.3801039205807,31.7400092936535,30.8691294061015,31.1523157097751,86166.6630181753,0.0,1.0
2021-07-01,34.62,34.68,34.42,34.63,42642,31.5441114323607,31.5987806029541,31.3618808637162,31.5532229607929,46800.0515140686,0.0,1.0
2021-07-02,34.61,34.81,34.36,34.55,38202,31.5349999039285,31.717230472573,31.3072116931229,31.4803307333351,41927.103980593,0.0,1.0
2021-07-06,34.67,34.72,33.76,34.68,68529,31.5896690745218,31.635226716683,30.7605199871894,31.5987806029541,75211.3111535014,0.0,1.0
2021-07-07,34.93,35.14,34.48,34.67,48830,31.8265688137597,32.0179109108364,31.4165500343096,31.5896690745218,53591.4477611736,0.0,1.0
2021-07-08,34.41,34.8,34.15,34.35,37347,31.352769335284,31.7081189441408,31.1158695960462,31.2981001646907,40988.7323271872,0.0,1.0
2021-07-09,35.04,35.11,34.87,34.87,30373,31.9267956265141,31.9905763255397,31.7718996431663,31.7718996431663,33334.6926653723,0.0,1.0
2021-07-12,35.33,35.34,34.6,34.77,44355,32.1910299510486,32.2001414794809,31.5258883754963,31.6807843588441,48680.0873529973,0.0,1.0
2021-07-13,34.83,35.2027,34.56,35.05,37141,31.7354535294374,32.0750401941064,31.4894422617674,31.9359071549464,40762.6451218053,0.0,1.0
2021-07-14,34.87,34.92,34.52,34.83,41250,31.7718996431663,31.8174572853274,31.4529961480385,31.7354535294374,45272.3166116817,0.0,1.0
2021-07-15,34.98,34.99,34.41,34.58,29390,31.8721264559208,31.881237984353,31.352769335284,31.5076653186318,32255.8396416321,0.0,1.0
2021-07-16,34.91,35.26,34.85,35.21,47752,31.8083457568952,32.1272492520231,31.7536765863019,32.0816916098619,52408.3312203884,0.0,1.0
2021-07-19,34.17,34.8,33.83,34.03,52760,31.1340926529106,31.7081189441408,30.824300686215,31.0065312548595,57904.664834723,0.0,1.0
2021-07-20,35.12,35.56,34.18,34.18,86896,31.9996878539719,32.4005951049898,31.1432041813428,31.1432041813428,95369.2902857864,0.0,1.0
2021-07-21,35.44,35.83,35.18,35.55,34268,32.2912567638031,32.6466063726599,32.0543570245653,32.3914835765576,37609.4968642208,0.0,1.0
2021-07-22,34.59,35.16,34.52,35.16,27287,31.516776847064,32.0361339677008,31.4529961480385,32.0361339677008,29947.7746274657,0.0,1.0
2021-07-23,34.99,35.45,34.54,35.01,23400,31.881237984353,32.3003682922353,31.4712192049029,31.8994610412175,25681.750514263,0.0,1.0
2021-07-26,35.28,35.49,34.86,34.86,20999,32.1454723088875,32.3368144059642,31.7627881147341,31.7627881147341,23046.6273097867,0.0,1.0
2021-07-27,35.03,35.28,34.83,35.02,43127,31.9176840980819,32.1454723088875,31.7354535294374,31.9085725696497,47332.3442063514,0.0,1.0
2021-07-28,34.93,35.195,34.7,35.18,36088,31.8265688137597,32.0680243172136,31.6170036598185,32.0543570245653,39606.9663486634,0.0,1.0
2021-07-29,35.32,35.64,35.13,35.2,22087,32.1819184226164,32.4734873324476,32.0087993824042,32.0725800814297,24240.7189576294,0.0,1.0
2021-07-30,35.69,35.69,35.08,35.27,34368,32.5190449746087,32.5190449746087,31.963241740243,32.1363607804553,37719.2479347945,0.0,1.0
2021-08-02,35.26,36.29,35.17,35.48,24919,32.1272492520231,33.0657366805422,32.0452454961331,32.327702877532,27348.8692762786,0.0,1.0
2021-08-03,35.58,35.6,34.84,35.1,48626,32.4188181618542,32.4370412187187,31.7445650578697,31.9814647971075,53367.5555772032,0.0,1.0
2021-08-04,35.0,35.5499,34.51,35.06,40929,31.8903495127852,32.3913924612733,31.4438846196062,31.9450186833786,44920.0156751399,0.0,1.0
2021-08-05,35.36,35.4,34.64,35.03,28336,32.2183645363453,32.2548106500742,31.5623344892252,31.9176840980819,31099.0633577845,0.0,1.0
2021-08-06,35.16,36.03,35.1,35.74,31724,32.0361339677008,32.8288369413043,31.9814647971075,32.5646026167698,34817.429628824,0.0,1.0
2021-08-09,34.78,35.49,34.75,35.11,15567,31.6898958872763,32.3368144059642,31.6625613019796,31.9905763255397,17084.9491562193,0.0,1.0
2021-08-10,35.15,35.26,34.5,34.5,28316,32.0270224392686,32.1272492520231,31.434773091174,31.434773091174,31077.1131436697,0.0,1.0
2021-08-11,35.4,35.57,34.97,35.15,24097,32.2548106500742,32.409706633422,31.8630149274886,32.0270224392686,26446.7154761622,0.0,1.0
2021-08-12,35.1,35.37,34.965,35.1239,28834,32.122693487807,32.3697911300209,31.9991446667,32.1445662050252,31506.492454755,0.155,1.0
2021-08-13,35.12,35.28,34.8,35.1,20585,32.1409970168598,32.2874252492829,31.8481405520137,32.122693487807,22492.9301235047,0.0,1.0
2021-08-16,35.2,35.525,34.7,34.82,27677,32.2142111330714,32.5116434801807,31.7566229067493,31.8664440810666,30242.2553815029,0.0,1.0
2021-08-17,35.17,35.42,34.29,34.89,49196,32.1867558394921,32.4155499526531,31.3814005611653,31.9305064327517,53755.7537214444,0.0,1.0
2021-08-18,34.76,35.5,34.66,35.01,36018,31.811533493908,32.4887640688646,31.7200158486436,32.040327607069,39356.3447747578,0.0,1.0
2021-08-19,35.02,35.27,34.35,34.44,30315,32.0494793715954,32.2782734847565,31.4363111483239,31.5186770290619,33124.7596159361,0.0,1.0
2021-08-20,35.44,35.89,34.84,34.84,67875,32.4338534817059,32.8456828853958,31.8847476101195,31.8847476101195,74166.0253647258,0.0,1.0
2021-08-23,35.69,35.84,35.15,35.52,49534,32.662647594867,32.7999240627636,32.1684523104392,32.5070675979175,54125.0814057653,0.0,1.0
2021-08-24,35.82,35.9876,35.4,35.81,65010,32.7816205337107,32.9350041071738,32.3972464236002,32.7724687691843,71035.4815316511,0.0,1.0
2021-08-25,35.16,36.0,35.14,35.73,34346,32.1776040749656,32.9463522951866,32.1593005459127,32.6992546529727,37529.3746913719,0.0,1.0
2021-08-26,34.79,35.105,34.61,34.88,46487,31.8389887874873,32.1272693700702,31.6742570260114,31.9213546682253,50795.6688195949,0.0,1.0
2021-08-27,35.63,36.13,34.91,34.91,75645,32.6077370077083,33.0653252340304,31.9488099618046,31.9488099618046,82656.1913622789,0.0,1.0
2021-08-30,35.18,35.69,35.1,35.69,39160,32.1959076040185,32.662647594867,32.122693487807,32.662647594867,42789.5624793025,0.0,1.0
2021-08-31,35.07,35.42,34.83,35.09,29227,32.0952381942276,32.4155499526531,31.8755958455931,32.1135417232805,31935.9178391873,0.0,1.0
2021-09-01,35.21,35.4,34.69,35.27,30738,32.2233628975978,32.3972464236002,31.7474711422229,32.2782734847565,33586.9655640654,0.0,1.0
2021-09-02,35.53,35.7,35.32,35.52,26158,32.5162193624439,32.6717993593934,32.3240323073887,32.5070675979175,28582.4661729723,0.0,1.0
2021-09-03,35.53,35.63,35.0554,35.33,30729,32.5162193624439,32.6077370077083,32.081876618019,32.3331840719151,33577.1313949563,0.0,1.0
2021-09-07,36.1,36.12,35.42,35.42,47464,33.037869940451,33.0561734695039,32.4155499526531,32.4155499526531,51863.2225106644,0.0,1.0
2021-09-08,36.37,36.52,35.66,35.83,44881,33.2849675826649,33.4222440505616,32.6351923012876,32.7907722982371,49040.8159763427,0.0,1.0
2021-09-09,35.89,36.84,35.89,36.33,42683,32.8456828853958,33.7151005154077,32.8456828853958,33.2483605245592,46639.0933428005,0.0,1.0
2021-09-10,35.79,36.29,35.69,36.29,33302,32.7541652401314,33.2117534664534,32.662647594867,33.2117534664534,36388.6110747122,0.0,1.0
2021-09-13,36.54,36.7,35.85,36.14,53456,33.4405475796144,33.5869758120375,32.80907582729,33.0744769985568,58410.5937664351,0.0,1.0
2021-09-14,36.04,36.91,35.75,36.74,56462,32.9829593532924,33.7791628670927,32.7175581820256,33.6235828701432,61695.2062488861,0.0,1.0
2021-09-15,37.12,37.26,36.02,36.02,58837,33.971349922148,34.0994746255182,32.9646558242395,32.9646558242395,64290.3342082411,0.0,1.0
2021-09-16,36.75,37.19,36.44,37.19,60887,33.6327346346697,34.0354122738331,33.34902993435,34.0354122738331,66530.3393942107,0.0,1.0
2021-09-17,36.89,37.4,36.37,37.14,280934,33.7608593380399,34.2275993288883,33.2849675826649,33.9896534512009,306972.496056189,0.0,1.0
2021-09-20,36.57,36.65,35.83,36.48,76605,33.4680028731938,33.5412169894053,32.7907722982371,33.3856369924558,83705.1694005864,0.0,1.0
2021-09-21,36.7,36.84,36.21,36.84,52597,33.5869758120375,33.7151005154077,33.1385393502419,33.7151005154077,57471.9769592409,0.0,1.0
2021-09-22,36.33,36.875,36.155,36.7,51040,33.2483605245592,33.7471316912502,33.0882046453465,33.5869758120375,55770.6657033605,0.0,1.0
2021-09-23,36.48,36.94,36.37,36.67,61596,33.3856369924558,33.8066181606721,33.2849675826649,33.5595205184582,67305.0533829192,0.0,1.0
2021-09-24,36.33,36.73,36.12,36.4,40353,33.2483605245592,33.6144311056168,33.0561734695039,33.3124228762443,44093.1362289911,0.0,1.0
2021-09-27,36.6,36.9699,36.25,36.25,54676,33.4954581667731,33.8339819366061,33.1751464083477,33.1751464083477,59743.670023451,0.0,1.0
2021-09-28,35.9,36.49,35.69,36.49,66406,32.8548346499222,33.3947887569822,32.662647594867,33.3947887569822,72560.8704290236,0.0,1.0
2021-09-29,36.36,36.43,35.89,35.975,24377,33.2758158181385,33.3398781698236,32.8456828853958,32.9234728838705,26636.3933748202,0.0,1.0
2021-09-30,35.81,36.68,35.66,36.61,34295,32.7724687691843,33.5686722829846,32.6351923012876,33.5046099312995,37473.6477330868,0.0,1.0
2021-10-01,36.7,36.83,35.3483,35.96,58800,33.5869758120375,33.7059487508812,32.3499318009985,32.9097452370809,64249.904846348,0.0,1.0
2021-10-04,36.88,37.08,36.26,36.5,42879,33.7517075735134,33.9347428640422,33.1842981728741,33.4039405215087,46853.2596922884,0.0,1.0
2021-10-05,37.13,37.41,36.69,36.9,34702,33.9805016866744,34.2367510934148,33.577824047511,33.7700111025663,37918.3707139111,0.0,1.0
2021-10-06,37.13,37.26,36.36,36.8,30208,33.9805016866744,34.0994746255182,33.2758158181385,33.6784934573019,33007.842272083,0.0,1.0
2021-10-07,37.71,37.951,37.3101,37.38,33090,34.511304029208,34.7318615542952,34.1453249657956,34.2092957998355,36156.9617579193,0.0,1.0
2021-10-08,37.57,37.9,37.44,37.71,21884,34.3831793258378,34.6851875552104,34.2642063869941,34.511304029208,23912.3285315898,0.0,1.0
2021-10-11,37.34,37.76,37.34,37.65,30539,34.1726887417297,34.5570628518402,34.1726887417297,34.4563934420494,33369.5211582078,0.0,1.0
2021-10-12,37.66,37.76,37.4,37.45,26513,34.4655452065758,34.5570628518402,34.2275993288883,34.2733581515205,28970.3695100548,0.0,1.0
2021-10-13,37.59,37.78,37.3,37.4,31996,34.4014828548907,34.5753663808931,34.1360816836239,34.2275993288883,34961.5638684311,0.0,1.0
2021-10-14,38.98,38.99,37.77,37.9,44724,35.673578124066,35.6827298885924,34.5662146163666,34.6851875552104,48869.264359661,0.0,1.0
2021-10-15,39.23,40.13,39.04,39.44,97173,35.902372237227,36.7260310446067,35.7284887112246,36.0945592922822,106179.523871329,0.0,1.0
2021-10-18,39.14,39.27,38.73,39.17,29420,35.820006356489,35.9389792953328,35.4447840109049,35.8474616500683,32146.8061323054,0.0,1.0
2021-10-19,39.14,39.28,38.78,39.18,22164,35.820006356489,35.9481310598592,35.4905428335372,35.8566134145948,24218.2804594296,0.0,1.0
2021-10-20,39.5,39.54,38.81,39.14,21732,36.1494698794409,36.1860769375467,35.5179981271165,35.820006356489,23746.2403421911,0.0,1.0
2021-10-21,39.87,39.92,39.12,39.33,20791,36.4880851669192,36.5338439895514,35.8017028274361,35.9938898824914,22718.0233275582,0.0,1.0
2021-10-22,39.86,40.2,39.21,39.55,47188,36.4789334023928,36.7900933962917,35.8840687081741,36.1952287020731,51561.6413246508,0.0,1.0
2021-10-25,39.8,39.92,38.99,39.92,36070,36.4240228152341,36.5338439895514,35.6827298885924,36.5338439895514,39413.1644184995,0.0,1.0
2021-10-26,39.9,40.23,39.4013,39.76,32800,36.5155404604985,36.8175486898711,36.0591419635649,36.3874157571283,35840.0829755139,0.0,1.0
2021-10-27,39.92,40.19,39.55,39.66,28739,36.5338439895514,36.7809416317653,36.1952287020731,36.2958981118639,31402.6873363809,0.0,1.0
2021-10-28,40.66,41.0,39.93,39.93,43934,37.211074564508,37.522234558407,36.5429957540778,36.5429957540778,48006.0428489703,0.0,1.0
2021-10-29,42.52,42.76,40.41,40.75,78403,38.913302766426,39.1329451150606,36.982280451347,37.293440445246,85669.8178515004,0.0,1.0
2021-11-01,42.48,43.29,41.97,42.62,51155,38.8766957083202,39.6179886349619,38.4099557174717,39.0048204116904,55896.3245308662,0.0,1.0
2021-11-02,42.92,43.14,42.086,42.46,41742,39.2793733474836,39.4807121670653,38.5161161859785,38.8583921792673,45610.8763281677,0.0,1.0
2021-11-03,44.54,44.8,42.3597,42.84,43917,40.761959200767,40.9999050784545,38.7665999810671,39.2061592312721,47987.4671962086,0.0,1.0
2021-11-04,45.36,45.36,44.04,44.37,67478,41.5124038919352,41.5124038919352,40.304370974445,40.6063792038175,73732.2292384671,0.0,1.0
2021-11-05,46.46,46.7,44.921,45.69,63596,42.5190979898436,42.7387403384782,41.1106414292244,41.8144121213077,69490.4242960604,0.0,1.0
2021-11-08,46.0,47.12,45.2,46.27,62793,42.0981168216274,43.1231144485887,41.3659756595121,42.3452144638413,68612.9978744341,0.0,1.0
2021-11-09,45.74,46.16,45.5,46.14,86673,41.8601709439399,42.2445450540504,41.6405285953053,42.2262415249975,94706.3265773388,0.0,1.0
2021-11-10,45.7,46.0,45.2917,45.6,43302,41.8235638858341,42.0981168216274,41.4498973402196,41.7320462405697,47315.4656404178,0.0,1.0
2021-11-11,45.77,45.96,45.2524,45.96,45551,41.8876262375192,42.0615097635216,41.4139309056307,42.0615097635216,49772.9152322449,0.0,1.0
2021-11-12,45.91,46.15,45.63,45.92,23506,42.1713309378389,42.3917865994612,41.9141326659462,42.1805165904065,25589.9075509544,0.17,1.0
2021-11-15,45.81,46.23,45.265,45.77,45214,42.0794744121629,42.465271820002,41.5788563472289,42.0427318018925,49222.4147030057,0.0,1.0
2021-11-16,45.16,45.41,43.11,43.99,66518,41.4824069952691,41.712048309459,39.5993482189117,40.4076856448602,72415.1055251589,0.0,1.0
2021-11-17,45.39,45.47,44.7,45.16,34101,41.6936770043238,41.7671622248646,41.0598669771596,41.4824069952691,37124.1996679612,0.0,1.0
2021-11-18,45.49,45.68,44.89,45.13,54556,41.7855335299998,41.9600609287841,41.234394375944,41.4548500375663,59392.6230047591,0.0,1.0
2021-11-19,45.34,45.99,45.01,45.01,39720,41.6477487414858,42.2448161583797,41.3446222067551,41.3446222067551,43241.3480781039,0.0,1.0
2021-11-22,45.62,45.98,45.25,45.5,52093,41.9049470133786,42.2356305058121,41.5650778683775,41.7947191825674,56711.2675083751,0.0,1.0
2021-11-23,45.33,45.45,44.58,45.45,50117,41.6385630889182,41.7487909197294,40.9496391463485,41.7487909197294,54560.0866472893,0.0,1.0
2021-11-24,44.76,45.19,44.5,45.19,40407,41.1149808925652,41.5099639529719,40.8761539258077,41.5099639529719,43989.253569787,0.0,1.0
2021-11-26,43.07,44.0354,42.06,43.78,60140,39.5626056086413,40.4493885075171,38.634854699314,40.2147869409407,65471.6685150343,0.0,1.0
2021-11-29,43.19,43.71,42.53,43.47,55145,39.6728334394524,40.1504873729675,39.066580369991,39.9300317113452,60033.8403768136,0.0,1.0
2021-11-30,43.23,43.41,42.61,43.16,88381,39.7095760497228,39.8749177959396,39.1400655905318,39.6452764817496,96216.3540909088,0.0,1.0
2021-12-01,43.6,44.93,43.55,44.04,61557,40.0494451947239,41.2711369862144,40.0035169318859,40.4536139076982,67014.2916325236,0.0,1.0
2021-12-02,44.53,44.64,43.16,43.98,69448,40.9037108835105,41.004753061754,39.6452764817496,40.3984999922926,75604.8625712022,0.0,1.0
2021-12-03,46.4,46.71,44.3,44.7,170676,42.6214279136511,42.9061831432467,40.6924408744557,41.0598669771596,185807.158222016,0.0,1.0
2021-12-06,44.95,46.8,44.6,46.8,81897,41.2895082913496,42.988854016355,40.9680104514837,42.988854016355,89157.5197268999,0.0,1.0
2021-12-07,45.28,45.79,44.91,45.44,49446,41.5926348260803,42.0611031070277,41.2527656810792,41.7396052671618,53829.5996241168,0.0,1.0
2021-12-08,45.28,45.52,44.615,45.34,42270,41.5926348260803,41.8130904877026,40.981788930335,41.6477487414858,46017.4164970153,0.0,1.0
2021-12-09,45.28,45.49,44.89,45.03,34114,41.5926348260803,41.7855335299998,41.234394375944,41.3629935118903,37138.3521736262,0.0,1.0
2021-12-10,45.43,45.66,44.9,45.66,38403,41.7304196145942,41.9416896236489,41.2435800285116,41.9416896236489,41807.5903888072,0.0,1.0
2021-12-13,45.21,45.44,44.44,45.43,66255,41.5283352581071,41.7396052671618,40.8210400104021,41.7304196145942,72128.7894490123,0.0,1.0
2021-12-14,44.78,45.83,44.63,45.04,111218,41.1333521977004,42.0978457172981,40.9955674091864,41.3721791644579,121077.951927255,0.0,1.0
2021-12-15,45.72,45.73,44.28,45.11,85204,41.9968035390545,42.0059891916221,40.6740695693205,41.4364787324311,92757.6994372297,0.0,1.0
2021-12-16,44.05,46.17,43.75,45.88,142136,40.4627995602658,42.4101579045964,40.1872299832379,42.1437739801361,154736.965015845,0.0,1.0
2021-12-17,43.3,44.63,42.87,44.01,228588,39.773875617696,40.9955674091864,39.3788925572893,40.4260569499954,248853.304996918,0.0,1.0
2021-12-20,42.18,42.84,41.47,42.84,71587,38.7450825301251,39.3513355995865,38.0929011978257,39.3513355995865,77933.4940802422,0.0,1.0
2021-12-21,43.22,43.2966,42.67,42.68,45856,39.7003903971552,39.770752495823,39.1951795059374,39.204365158505,49921.3307520023,0.0,1.0
2021-12-22,43.71,43.71,42.9,43.43,34855,40.1504873729675,40.1504873729675,39.4064495149921,39.8932891010748,37945.0449965335,0.0,1.0
2021-12-23,44.28,44.55,43.72,43.84,30622,40.6740695693205,40.9220821886457,40.1596730255351,40.2699008563463,33336.7714211404,0.0,1.0
2021-12-27,44.65,44.65,43.52,44.63,34561,41.0139387143216,41.0139387143216,39.9759599741831,40.9955674091864,37624.9806376472,0.0,1.0
2021-12-28,44.58,44.99,44.47,44.8,33786,40.9496391463485,41.3262509016199,40.8485969681049,41.1517235028356,36781.2735691544,0.0,1.0
2021-12-29,44.75,44.88,44.55,44.635,19648,41.1057952399976,41.2252087233764,40.9220821886457,41.0001602354702,21389.8793312836,0.0,1.0
2021-12-30,44.21,44.98,44.18,44.88,26473,40.6097700013474,41.3170652490523,40.5822130436446,41.2252087233764,28819.944805429,0.0,1.0
2021-12-31,44.55,44.94,44.08,44.08,37782,40.9220821886457,41.280322638782,40.4903565179686,40.4903565179686,41131.536079731,0.0,1.0
2022-01-03,43.91,45.495,43.46,44.91,31510,40.3342004243194,41.7901263562836,39.9208460587776,41.2527656810792,34303.4964234908,0.0,1.0
2022-01-04,44.39,44.7007,43.84,43.98,20592,40.7751117475641,41.0605099728393,40.2699008563463,40.3984999922926,22417.5689734218,0.0,1.0
2022-01-05,43.79,44.7895,43.63,44.31,24219,40.2239725935083,41.1420785676396,40.0770021524267,40.7016265270233,26366.1180539677,0.0,1.0
2022-01-06,44.11,44.18,43.53,43.78,37270,40.5179134756714,40.5822130436446,39.9851456267507,40.2147869409407,40574.1450873849,0.0,1.0
2022-01-07,43.34,44.1531,43.16,44.05,19244,39.8106182279664,40.5575036382377,39.6452764817496,40.4627995602658,20950.0630013854,0.0,1.0
2022-01-10,42.49,42.99,42.04,42.99,38297,39.0298377597206,39.4891203881005,38.6164833941788,39.4891203881005,41692.1930349231,0.0,1.0
2022-01-11,42.26,42.51,41.56,42.51,43164,38.8185677506659,39.0482090648558,38.1755720709341,39.0482090648558,46990.6734250572,0.0,1.0
2022-01-12,41.56,42.9296,41.52,42.57,74935,38.1755720709341,39.4336390465922,38.1388294606637,39.1033229802614,81578.3086161307,0.0,1.0
2022-01-13,41.99,42.39,41.79,41.86,31116,38.5705551313408,38.9379812340447,38.3868420799888,38.451141647962,33874.5666364118,0.0,1.0
2022-01-14,41.84,41.87,41.1205,41.71,39544,38.4327703428268,38.4603273005296,37.7718626405882,38.313356859448,43049.7449244849,0.0,1.0
2022-01-18,41.18,41.67,40.81,41.67,51852,37.8265172733654,38.2766142491777,37.4866481283643,38.2766142491777,56448.901826431,0.0,1.0
2022-01-19,40.48,41.68,40.24,41.2,43421,37.1835215936336,38.2857999017453,36.9630659320113,37.8448885785006,47270.4575755122,0.0,1.0
2022-01-20,39.6,40.975,39.32,40.72,40909,36.375184167685,37.6382113957297,36.1179858957923,37.4039772552559,44535.758019314,0.0,1.0
2022-01-21,40.23,40.87,39.3,39.45,65454,36.9538802794437,37.5417620437699,36.0996145906571,36.2373993791711,71256.7773691894,0.0,1.0
2022-01-24,41.14,41.2,39.63,39.83,64578,37.789774663095,37.8448885785006,36.4027411253878,36.5864541767398,70303.1162182223,0.0,1.0
2022-01-25,40.32,40.91,39.36,40.74,45892,37.036551152552,37.5785046540403,36.1547285060627,37.4223485603911,49960.5223061516,0.0,1.0
2022-01-26,39.82,41.57,39.08,40.82,83965,36.5772685241722,38.1847577235017,35.89753023417,37.4958337809319,91408.8567819231,0.0,1.0
2022-01-27,39.02,40.43,38.5,40.22,45194,35.8424163187644,37.1375933307956,35.3647623852493,36.9446946268761,49200.6416173672,0.0,1.0
2022-01-28,39.2,39.2,37.91,38.66,40239,36.0077580649811,36.0077580649811,34.8228088837611,35.5117328263309,43806.3596504235,0.0,1.0
2022-01-31,40.11,40.15,38.465,38.74,146547,36.8436524486325,36.8803950589029,35.3326126012628,35.5852180468717,159539.019053421,0.0,1.0
2022-02-01,40.11,41.0873,39.42,40.24,59718,36.8436524486325,37.7413662740638,36.2098424214683,36.9630659320113,65012.2564080615,0.0,1.0
2022-02-02,40.17,40.64,39.45,40.19,101408,36.8987663640381,37.3304920347151,36.2373993791711,36.9171376691733,110398.25342156,0.0,1.0
2022-02-03,39.43,40.6,39.28,40.08,83516,36.2190280740359,37.2937494244448,36.0812432855219,36.8160954909297,90920.0510093383,0.0,1.0
2022-02-04,36.37,38.58,36.145,37.5,96291,33.4082183883511,35.4382476057901,33.2015412055802,34.4461971284896,104827.609460944,0.0,1.0
2022-02-07,37.5,37.63,36.54,36.79,130095,34.4461971284896,34.5656106118684,33.5643744820003,33.7940157961902,141628.478807173,0.0,1.0
2022-02-08,38.74,38.97,37.58,37.82,64584,35.5852180468717,35.7964880559264,34.5196823490304,34.7401380106527,70309.6481439138,0.0,1.0
2022-02-09,38.17,39.24,37.9,39.24,60157,35.0616358505186,36.0445006752515,34.8136232311935,36.0445006752515,65490.1756378271,0.0,1.0
2022-02-10,37.23,38.09,36.99,37.56,55446,34.1981845091645,34.9881506299779,33.9777288475422,34.5013110438952,60361.5253156733,0.0,1.0
2022-02-11,36.78,37.76,36.72,37.5,41967,33.7848301436226,34.6850240952471,33.729716228217,34.4461971284896,45687.5542495917,0.0,1.0
2022-02-14,37.19,37.37,36.63,36.66,63190,34.3175979925432,34.4836955359328,33.8008500797757,33.828533003674,68479.0380874161,0.17,1.0
2022-02-15,37.67,37.95,37.48,37.77,46462,34.7605247749154,35.0188987312992,34.5851995902264,34.8528011879096,50350.8951988847,0.0,1.0
2022-02-16,38.04,38.05,37.3,37.38,41057,35.101947502994,35.1111751442934,34.4191020468369,34.4929231772322,44493.4936976584,0.0,1.0
2022-02-17,37.53,37.78,37.21,37.7,34497,34.6313377967235,34.862028829209,34.3360532751421,34.7882076988137,37384.4180550972,0.0,1.0
2022-02-18,37.39,37.875,37.27,37.6,35766,34.5021508185317,34.9496914215535,34.3914191229386,34.6959312858195,38759.6340597328,0.0,1.0
2022-02-22,36.94,37.28,36.7052,37.25,36670,34.0869069600577,34.400646764238,33.8702419423474,34.3729638403398,39739.2993616956,0.0,1.0
2022-02-23,36.56,37.23,36.38,37.1,59552,33.7362565906798,34.3545085577409,33.5701590472902,34.2345492208485,64536.5354673492,0.0,1.0
2022-02-24,36.51,36.57,35.64,36.05,75061,33.6901183841827,33.7454842319792,32.8873135911331,33.2656468844094,81343.6473790082,0.0,1.0
2022-02-25,37.6,37.72,36.67,36.82,63826,34.6959312858195,34.8066629814125,33.8377606449734,33.9761752644647,69168.2716405667,0.0,1.0
2022-02-28,37.26,37.5106,36.89,37.27,90279,34.3821914816392,34.6134361726027,34.0407687535606,34.3914191229386,97835.4024290841,0.0,1.0
2022-03-01,38.0,38.17,37.2,37.45,114994,35.0650369377963,35.2219068398864,34.3268256338427,34.5575166663282,124619.061652545,0.0,1.0
2022-03-02,38.54,38.75,38.13,38.31,74787,35.563329567965,35.7571100352528,35.1849962746887,35.3510938180783,81046.7134268646,0.0,1.0
2022-03-03,39.02,39.27,38.49,38.83,71396,36.0062563503371,36.2369473828226,35.5171913614679,35.8309311656481,77371.8848439493,0.0,1.0
2022-03-04,38.59,38.7824,38.16,38.64,28189,35.6094677744621,35.7870075930629,35.212679198587,35.6556059809592,30548.4349524635,0.0,1.0
2022-03-07,38.9,39.19,38.53,38.82,45817,35.8955246547441,36.1631262524273,35.5541019266655,35.8217035243487,49651.9083407365,0.0,1.0
2022-03-08,38.86,39.9082,38.8,39.26,63214,35.8586140895464,36.8258554505516,35.8032482417499,36.2277197415232,68505.0469007425,0.0,1.0
2022-03-09,39.1,39.55,38.93,39.49,37662,36.0800774807325,36.4953213392064,35.9232075786423,36.4399554914099,40814.3303125219,0.0,1.0
2022-03-10,38.83,38.8754,38.245,38.75,39727,35.8309311656481,35.8728246571475,35.2911141496321,35.7571100352528,43052.1719591514,0.0,1.0
2022-03-11,38.67,39.14,38.55,38.86,31148,35.6832889048574,36.1169880459302,35.5725572092644,35.8586140895464,33755.104895503,0.0,1.0
2022-03-14,35.02,38.74,34.75,38.5,229073,32.3151998305691,35.7478823939534,32.0660535154848,35.5264190027673,248246.537297019,0.0,1.0
2022-03-15,36.04,36.04,35.09,35.48,138557,33.2564192431099,33.2564192431099,32.379793319665,32.7396713303424,150154.297836337,0.0,1.0
2022-03-16,36.1,36.31,35.07,35.9,215757,33.3117850909065,33.5055655581943,32.3613380370662,33.1272322649181,233815.980703064,0.0,1.0
2022-03-17,36.29,36.62,35.51,35.88,125611,33.4871102755954,33.7916224384763,32.7673542542407,33.1087769823192,136124.710447831,0.0,1.0
2022-03-18,36.87,36.88,35.78,36.48,818808,34.0223134709618,34.0315411122612,33.016500569325,33.6624354602844,887342.684258283,0.0,1.0
2022-03-21,36.9,37.79,36.54,36.97,99417,34.0499963948601,34.8712564705085,33.7178013080809,34.114589883956,107738.258103128,0.0,1.0
2022-03-22,36.62,37.36,36.4,36.81,73740,33.7916224384763,34.4744678946334,33.5886143298891,33.9669476231653,79912.0789454986,0.0,1.0
2022-03-23,36.24,36.49,36.08,36.49,53936,33.4409720690984,33.6716631015838,33.2933298083076,33.6716631015838,58450.4731489613,0.0,1.0
2022-03-24,36.27,36.52,35.97,36.22,54989,33.4686549929966,33.6993460254821,33.191825754014,33.4225167864995,59591.6098336591,0.0,1.0
2022-03-25,36.11,36.61,35.95,36.61,88207,33.3210127322059,33.7823947971769,33.1733704714152,33.7823947971769,95589.9748785678,0.0,1.0
2022-03-28,36.27,36.41,35.955,35.99,54933,33.4686549929966,33.5978419711885,33.1779842920649,33.2102810366128,59530.9226025641,0.0,1.0
2022-03-29,37.05,37.16,36.58,36.61,56665,34.1884110143514,34.289915068645,33.7547118732786,33.7823947971769,61407.891964289,0.0,1.0
2022-03-30,36.48,37.255,36.405,36.96,37259,33.6624354602844,34.3775776609895,33.5932281505388,34.1053622426566,40377.5989887488,0.0,1.0
2022-03-31,35.88,36.48,35.72,36.48,66544,33.1087769823192,33.6624354602844,32.9611347215285,33.6624354602844,72113.7697497866,0.0,1.0
2022-04-01,36.5,36.5,35.76,36.16,100568,33.6808907428833,33.6808907428833,32.9980452867262,33.367150938703,108985.597442242,0.0,1.0
2022-04-04,36.24,36.71,35.74,36.26,58945,33.4409720690984,33.8746712101711,32.9795900041273,33.4594273516972,63878.7292303011,0.0,1.0
2022-04-05,35.41,36.31,35.24,35.94,44867,32.6750778412465,33.5055655581943,32.5182079391563,33.1641428301157,48622.3928132314,0.0,1.0
2022-04-06,35.12,35.365,34.67,35.11,33526,32.4074762435633,32.6335534553991,31.9922323850894,32.3982486022639,36332.1448159314,0.0,1.0
2022-04-07,35.23,35.41,34.79,34.97,43877,32.5089802978569,32.6750778412465,32.1029640806824,32.269061624072,47549.5292635156,0.0,1.0
2022-04-08,34.75,35.36,34.67,35.14,39757,32.0660535154848,32.6289396347494,31.9922323850894,32.4259315261621,43084.6829758094,0.0,1.0
2022-04-11,34.58,35.12,34.425,34.73,47842,31.9091836133946,32.4074762435633,31.7661551732536,32.0475982328859,51846.4019651552,0.0,1.0
2022-04-12,34.82,35.25,34.5,34.75,50102,32.1306470045807,32.5274355804558,31.8353624829993,32.0660535154848,54295.565220062,0.0,1.0
2022-04-13,34.92,35.29,34.59,35.01,47603,32.2229234175749,32.5643461456534,31.918411254694,32.3059721892697,51587.397532446,0.0,1.0
2022-04-14,34.53,35.12,34.45,35.09,35626,31.8630454068975,32.4074762435633,31.7892242765022,32.379793319665,38607.9159819953,0.0,1.0
2022-04-18,34.44,34.7135,34.24,34.5,57452,31.7799966352027,32.0323726247419,31.5954438092143,31.8353624829993,62260.7643012855,0.0,1.0
2022-04-19,34.78,34.99,34.18,34.49,31657,32.093736439383,32.2875169066708,31.5400779614178,31.8261348416998,34306.7084781347,0.0,1.0
2022-04-20,35.0,35.349,34.55,34.8,54452,32.2967445479703,32.61878922932,31.8815006894963,32.1121917219819,59009.6626354798,0.0,1.0
2022-04-21,34.96,35.32,34.83,35.32,42956,32.2598339827726,32.5920290695517,32.1398746458801,32.5920290695517,46551.4410521133,0.0,1.0
2022-04-22,35.23,35.36,34.65,35.05,78954,32.5089802978569,32.6289396347494,31.9737771024906,32.3428827544674,85562.4936406685,0.0,1.0
2022-04-25,34.66,35.35,34.1,35.1,57931,31.98300474379,32.61971199345,31.4662568310225,32.3890209609645,62779.8568672589,0.0,1.0
2022-04-26,33.03,34.31,32.97,34.31,48057,30.4788992119845,31.6600372983103,30.423533364188,31.6600372983103,52079.3975845379,0.0,1.0
2022-04-27,33.66,35.16,33.47,35.0,210203,31.060240613848,32.444386808761,30.884915429159,32.2967445479703,227797.107819103,0.0,1.0
2022-04-28,33.17,34.39,32.04,33.97,79350,30.6080861901764,31.7338584287056,29.5653627233419,31.34629749413,85991.6390605548,0.0,1.0
2022-04-29,31.86,33.21,31.69,33.21,75388,29.3992651799524,30.6449967553741,29.2423952778622,30.6449967553741,81698.0174605809,0.0,1.0
2022-05-02,31.64,32.3272,30.98,31.77,145976,29.1962570713651,29.8303805814613,28.5872327456034,29.3162164082576,158194.272255873,0.0,1.0
2022-05-03,32.03,32.48,31.6,31.71,56151,29.5561350820425,29.9713789405164,29.1593465061674,29.2608505604611,60850.8698788811,0.0,1.0
2022-05-04,33.13,33.14,31.82,32.04,63146,30.5711756249787,30.5804032662781,29.3623546147547,29.5653627233419,68431.3552629842,0.0,1.0
2022-05-05,31.51,33.19,31.19,32.99,61323,29.0762977344727,30.6265414727752,28.7810132128912,30.4419886467868,66455.7691507296,0.0,1.0
2022-05-06,30.78,31.41,30.35,31.41,42787,28.402679919615,28.9840213214785,28.0058913437399,28.9840213214785,46368.2956582729,0.0,1.0
2022-05-09,30.98,31.55,30.43,30.55,66551,28.5872327456034,29.1132082996703,28.0797124741353,28.1904441697283,72121.3556536734,0.0,1.0
2022-05-10,30.28,31.62,30.0,31.15,68420,27.941297854644,29.1778017887663,27.6829238982602,28.7441026476935,74146.7919914702,0.0,1.0
2022-05-11,30.0,31.0,29.91,30.31,78771,27.6829238982602,28.6056880282022,27.5998751265654,27.9689807785422,85364.1764390544,0.0,1.0
2022-05-12,30.24,30.42,29.63,29.67,66078,28.0612571915364,28.2282884843432,27.4952066992469,27.532324764315,71208.4532193618,0.17,1.0
2022-05-13,30.3,30.57,30.0744,30.36,39968,28.1169342891387,28.3674812283488,27.9075884021542,28.172611386741,43071.2106642369,0.0,1.0
2022-05-16,29.83,30.26,29.7,30.02,37390,27.6807970245877,28.0798162240705,27.5601633131162,27.8571078336615,40293.0486072813,0.0,1.0
2022-05-17,29.88,30.36,29.81,30.15,62937,27.7271946059229,28.172611386741,27.6622379920536,27.9777415451331,67823.5785021788,0.0,1.0
2022-05-18,29.49,30.08,29.27,29.57,83101,27.3652934715083,27.9127849312638,27.1611441136333,27.4395296016446,89553.1594627889,0.0,1.0
2022-05-19,29.29,29.645,28.965,29.47,91470,27.1797031461674,27.5091259736474,26.8781188674885,27.3467344389742,98571.9485452801,0.0,1.0
2022-05-20,28.76,30.12,28.3,29.56,77853,26.6878887840142,27.9499029963319,26.2610310357302,27.4302500853776,83897.6922498707,0.0,1.0
2022-05-23,28.64,29.18,28.58,29.18,74595,26.5765345888097,27.0776284672299,26.5208574912074,27.0776284672299,80386.733374168,0.0,1.0
2022-05-24,28.6,28.72,28.145,28.66,84142,26.5394165237415,26.650770718946,26.117198533591,26.5950936213437,90674.9851809003,0.0,1.0
2022-05-25,28.6,29.05,28.405,28.71,69350,26.5394165237415,26.9569947557584,26.3584659565342,26.6414912026789,74734.4990883914,0.0,1.0
2022-05-26,28.89,29.14,28.52,28.94,64747,26.8085224954857,27.0405104021618,26.4651803936051,26.8549200768209,69774.1112109025,0.0,1.0
2022-05-27,29.48,29.5,28.895,29.16,63959,27.3560139552412,27.3745729877753,26.8131622536192,27.0590694346959,68924.9290150603,0.0,1.0
2022-05-31,29.79,29.99,29.06,29.27,94070,27.6436789595195,27.8292692848604,26.9662742720254,27.1611441136333,101373.818734607,0.0,1.0
2022-06-01,30.09,30.4721,29.845,29.87,78288,27.9220644475308,28.2766347640945,27.6947162989883,27.7179150896559,84366.4666853929,0.0,1.0
2022-06-02,29.8,30.3,29.69,30.07,83759,27.6529584757866,28.1169342891387,27.5508837968491,27.9035054149967,90262.2481491648,0.0,1.0
2022-06-03,29.41,29.7,29.06,29.54,62961,27.2910573413719,27.5601633131162,26.9662742720254,27.4116910528435,67849.4419193111,0.0,1.0
2022-06-06,29.81,30.08,29.52,29.66,53274,27.6622379920536,27.9127849312638,27.3931320203094,27.523045248048,57410.3201793074,0.0,1.0
2022-06-07,29.6,29.83,29.29,29.83,54283,27.4673681504457,27.6807970245877,27.1797031461674,27.6807970245877,58497.6613412424,0.0,1.0
2022-06-08,29.29,29.61,29.13,29.61,46991,27.1797031461674,27.4766476667128,27.0312308858947,27.4766476667128,50639.493102561,0.0,1.0
2022-06-09,28.92,29.28,28.82,29.28,154849,26.8363610442868,27.1704236299004,26.7435658816164,27.1704236299004,166871.844979645,0.0,1.0
2022-06-10,29.76,29.82,28.54,28.88,88995,27.6158404107184,27.6715175083207,26.4837394261392,26.7992429792187,95904.783653517,0.0,1.0
2022-06-13,28.19,29.39,28.05,29.32,112923,26.1589563567927,27.2724983088378,26.0290431290541,27.2075416949685,121690.610534368,0.0,1.0
2022-06-14,28.23,28.48,27.6,28.38,70150,26.1960744218609,26.428062328537,25.6114648970372,26.3352671658665,75596.6129927998,0.0,1.0
2022-06-15,28.14,28.56,27.95,28.38,50277,26.1125587754575,26.5022984586733,25.9362479663837,26.3352671658665,54180.625964918,0.0,1.0
2022-06-16,27.6,27.88,27.45,27.65,77529,25.6114648970372,25.8712913525144,25.4722721530316,25.6578624783724,83548.5361185856,0.0,1.0
2022-06-17,27.69,28.0,27.505,27.67,236658,25.6949805434406,25.9826455477189,25.5233094925003,25.6764215109065,255032.690486814,0.0,1.0
2022-06-21,28.12,28.6,27.7,28.05,57353,26.0939997429234,26.5394165237415,25.7042600597077,26.0290431290541,61806.0234494092,0.0,1.0
2022-06-22,28.03,28.26,27.74,27.97,138518,26.0104840965201,26.223912970662,25.7413781247758,25.9548069989178,149272.86726353,0.0,1.0
2022-06-23,27.91,28.35,27.6,28.16,63019,25.8991299013156,26.3074286170654,25.6114648970372,26.1311178079916,67911.9451773804,0.0,1.0
2022-06-24,28.74,28.78,27.95,28.02,102894,26.6693297514801,26.7064478165482,25.9362479663837,26.001204580253,110882.93510023,0.0,1.0
2022-06-27,28.89,29.08,28.61,28.99,31579,26.8085224954857,26.9848333045595,26.5486960400085,26.9013176581561,34030.8687341358,0.0,1.0
2022-06-28,28.12,29.13,28.05,29.13,43587,26.0939997429234,27.0312308858947,26.0290431290541,27.0312308858947,46971.1984393039,0.0,1.0
2022-06-29,28.02,28.24,27.635,28.24,78770,26.001204580253,26.2053539381279,25.6439432039719,26.2053539381279,84885.8903127989,0.0,1.0
2022-06-30,28.3,28.3,27.62,27.66,86221,26.2610310357302,26.2610310357302,25.6300239295713,25.6671419946395,92915.4036899813,0.0,1.0
2022-07-01,28.45,28.54,27.71,28.27,52838,26.4002237797358,26.4837394261392,25.7135395759747,26.2331924869291,56940.468101405,0.0,1.0
2022-07-05,27.85,28.2,27.3421,28.0,67047,25.8434528037133,26.1682358730598,25.3721461725102,25.9826455477189,72252.6886860762,0.0,1.0
2022-07-06,27.74,27.99,27.55,27.72,50688,25.7413781247758,25.9733660314519,25.565067315702,25.7228190922417,54623.5369833077,0.0,1.0
2022-07-07,27.9,28.14,27.8,27.91,42604,25.8898503850485,26.1125587754575,25.7970552223781,25.8991299013156,45911.8759792622,0.0,1.0
2022-07-08,27.51,28.0,27.45,28.0,33731,25.5279492506339,25.9826455477189,25.4722721530316,25.9826455477189,36349.9551369939,0.0,1.0
2022-07-11,27.29,27.57,27.1814,27.43,44583,25.3237998927589,25.5836263482361,25.2230243460988,25.4537131204975,48044.5302502921,0.0,1.0
2022-07-12,27.07,27.6016,27.0,27.25,47980,25.119650534884,25.61294961964,25.0546939210147,25.2866818276907,51705.2814168857,0.0,1.0
2022-07-13,27.33,27.44,26.9,26.94,33977,25.3609179578271,25.4629926367646,24.9618987583443,24.9990168234124,36615.0551625995,0.0,1.0
2022-07-14,27.33,27.33,26.835,26.96,42720,25.3609179578271,25.3609179578271,24.9015819026085,25.0175758559465,46036.8824954013,0.0,1.0
2022-07-15,27.74,28.13,27.48,27.78,68833,25.7413781247758,26.1032792591905,25.5001107018327,25.778496189844,74177.3579776677,0.0,1.0
2022-07-18,27.32,27.88,27.17,27.82,37712,25.35163844156,25.8712913525144,25.2124456975544,25.8156142549122,40640.0494538057,0.0,1.0
2022-07-19,28.3,28.35,27.5,27.58,31672,26.2610310357302,26.3074286170654,25.5186697343668,25.5929058645031,34131.0894755232,0.0,1.0
2022-07-20,28.61,28.66,28.25,28.26,39155,26.5486960400085,26.5950936213437,26.214633454395,26.223912970662,42195.0874088821,0.0,1.0
2022-07-21,28.84,28.925,28.36,28.36,32000,26.7621249141505,26.8410008024204,26.3167081333325,26.3167081333325,34484.5561763306,0.0,1.0
2022-07-22,28.59,29.0,28.35,28.82,27281,26.5301370074744,26.9105971744232,26.3074286170654,26.7435658816164,29399.1617827024,0.0,1.0
2022-07-25,28.72,28.838,28.453,28.56,30975,26.650770718946,26.7602690108971,26.403007634616,26.5022984586733,33379.9727363075,0.0,1.0
2022-07-26,29.1,29.165,28.55,28.55,29522,27.0033923370936,27.0637091928294,26.4930189424063,26.4930189424063,31814.158357426,0.0,1.0
2022-07-27,30.16,30.31,29.1488,29.19,79061,27.9870210614001,28.1262138054057,27.0486763764768,27.086907983497,85199.4842455273,0.0,1.0
2022-07-28,31.03,31.04,29.92,29.92,63056,28.7943389766328,28.8036184928998,27.7643126709911,27.7643126709911,67951.8179454595,0.0,1.0
2022-07-29,30.7,30.85,30.34,30.35,53242,28.4881149398204,28.627307683826,28.1540523542069,28.1633318704739,57375.8356231311,0.0,1.0
2022-08-01,30.31,30.55,30.09,30.55,106025,28.1262138054057,28.3489221958148,27.9220644475308,28.3489221958148,114257.033393608,0.0,1.0
2022-08-02,29.58,30.04,29.5,30.04,81762,27.4488091179116,27.8756668661956,27.3745729877753,27.8756668661956,88110.1963152859,0.0,1.0
2022-08-03,29.27,29.62,28.31,29.48,77607,27.1611441136333,27.4859271829798,26.2703105519972,27.3560139552412,83632.5922242654,0.0,1.0
2022-08-04,28.85,29.18,28.68,29.12,41757,26.7714044304175,27.0776284672299,26.6136526538778,27.0219513696277,44999.11288297,0.0,1.0
2022-08-05,28.23,28.6951,28.18,28.5,39961,26.1960744218609,26.6276647234411,26.1496768405257,26.4466213610711,43063.6671675734,0.0,1.0
2022-08-08,27.95,28.3847,27.72,28.2,57625,25.9362479663837,26.3396285385121,25.7228190922417,26.1682358730598,62099.1421769079,0.0,1.0
2022-08-09,27.28,27.82,27.07,27.82,62820,25.3145203764919,25.8156142549122,25.119650534884,25.8156142549122,67697.494343659,0.0,1.0
2022-08-10,27.8,28.12,27.46,27.48,53522,25.7970552223781,26.0939997429234,25.4815516692986,25.5001107018327,57677.5754896739,0.0,1.0
2022-08-11,27.62,28.16,27.57,27.87,43541,25.6300239295713,26.1311178079916,25.5836263482361,25.8620118362474,46921.6268898004,0.0,1.0
2022-08-12,27.81,27.91,27.26,27.45,52277,25.9640865151848,26.0574489262427,25.4505932543667,25.6279818353766,55993.6267794266,0.17,1.0
2022-08-15,28.15,28.31,27.48,27.72,56158,26.2815187127815,26.430898570474,25.655990558694,25.8800603452328,60150.545989231,0.0,1.0
2022-08-16,28.19,28.95,27.86,28.08,82744,26.3188636772046,27.0284180012442,26.0107677207138,26.216165025041,88626.6743354988,0.0,1.0
2022-08-17,27.32,27.97,27.0162,27.97,38058,25.5066107010014,26.1134663728774,25.2229756962077,26.1134663728774,40763.7287520595,0.0,1.0
2022-08-18,27.38,27.5399,27.16,27.3,39370,25.5626281476361,25.7119146429176,25.3572308433089,25.4879382187899,42169.0052280357,0.0,1.0
2022-08-19,27.28,27.31,26.5784,27.27,114761,25.4692657365783,25.4972744598957,24.8142350605965,25.4599294954725,122919.918947793,0.0,1.0
2022-08-22,26.26,27.05,26.1743,27.05,64115,24.5169691437884,25.2545321911453,24.4369575575118,25.2545321911453,68673.2479094615,0.0,1.0
2022-08-23,25.88,26.38,25.75,26.15,56229,24.1621919817686,24.6290040370578,24.0408208473934,24.4142704916247,60226.5937253547,0.0,1.0
2022-08-24,26.29,26.38,25.73,25.9,60285,24.5449778671057,24.6290040370578,24.0221483651818,24.1808644639801,64570.9545382812,0.0,1.0
2022-08-25,26.53,26.69,26.1771,26.31,28851,24.7690476536445,24.9184275113371,24.4395717050214,24.5636503493173,30902.1582381015,0.0,1.0
2022-08-26,25.93,26.39,25.8,26.39,54031,24.2088731872975,24.6383402781635,24.0875020529223,24.6383402781635,57872.3271901446,0.0,1.0
2022-08-29,25.77,26.0,25.65,25.72,52166,24.0594933296049,24.274226875038,23.9474584363355,24.012812124076,55874.7352483036,0.0,1.0
2022-08-30,26.44,26.53,25.685,25.86,105232,24.6850214836925,24.7690476536445,23.9801352802058,24.143519499557,112713.45588409,0.0,1.0
2022-08-31,26.41,27.08,26.35,26.74,112510,24.6570127603751,25.2825409144626,24.6009953137404,24.965108716866,120508.884384209,0.0,1.0
2022-09-01,26.32,26.635,25.82,26.41,56089,24.5729865904231,24.8670781852552,24.1061745351339,24.6570127603751,60076.6404428572,0.0,1.0
2022-09-02,26.23,26.7829,26.0617,26.42,42521,24.488960420471,25.0051611912098,24.3318314826607,24.6663490014809,45544.0251791035,0.0,1.0
2022-09-06,25.9,26.26,25.7101,26.14,50299,24.1808644639801,24.5169691437884,24.0035692453813,24.4049342505189,53875.0011167124,0.0,1.0
2022-09-07,26.67,26.685,25.78,25.99,56758,24.8997550291255,24.9137593907842,24.0688295707107,24.2648906339322,60793.2029142201,0.0,1.0
2022-09-08,26.48,26.7599,26.24,26.72,40088,24.7223664481156,24.9836878366665,24.4982966615768,24.9464362346544,42938.0513482726,0.0,1.0
2022-09-09,27.04,27.42,26.36,26.69,63413,25.2451959500395,25.5999731120593,24.6103315548462,24.9184275113371,67921.3393072244,0.0,1.0
2022-09-12,26.8,27.22,26.69,27.16,42257,25.0211261635007,25.4132482899436,24.9184275113371,25.3572308433089,45261.2561321082,0.0,1.0
2022-09-13,26.22,26.51,25.67,26.31,135723,24.4796241793652,24.750375171433,23.9661309185471,24.5636503493173,145372.209717163,0.0,1.0
2022-09-14,25.77,26.49,25.46,26.08,97996,24.0594933296049,24.7317026892214,23.7700698553256,24.3489168038842,104963.013368722,0.0,1.0
2022-09-15,25.49,26.15,25.26,25.6,96447,23.798078578643,24.4142704916247,23.58334503321,23.9007772308066,103303.887407375,0.0,1.0
2022-09-16,25.43,25.46,24.64,25.23,367810,23.7420611320083,23.7700698553256,23.0044980846514,23.5553363098926,393959.405967076,0.0,1.0
2022-09-19,25.95,26.2,25.38,25.38,68957,24.2275456695091,24.4609516971537,23.6953799264794,23.6953799264794,73859.4892941237,0.0,1.0
2022-09-20,25.67,25.84,25.39,25.84,55024,23.9661309185471,24.1248470173454,23.7047161675852,24.1248470173454,58935.9244010016,0.0,1.0
2022-09-21,25.22,26.085,25.16,25.94,47983,23.5460000687868,24.3535849244371,23.4899826221521,24.2182094284033,51394.3453862545,0.0,1.0
2022-09-22,24.77,25.28,24.64,25.28,54931,23.1258692190266,23.6020175154215,23.0044980846514,23.6020175154215,58836.3125776282,0.0,1.0
2022-09-23,24.39,24.7282,24.02,24.64,85636,22.7710920570068,23.0868437312044,22.4256511360928,23.0044980846514,91724.2807139461,0.0,1.0
2022-09-26,24.13,24.75,23.82,24.2,64250,22.5283497882564,23.107196736815,22.2389263139771,22.5937034759969,68817.8457175842,0.0,1.0
2022-09-27,24.55,24.69,23.68,24.05,133744,22.9204719146993,23.0511792901803,22.1082189384961,22.4536598594101,143252.512959573,0.0,1.0
2022-09-28,24.75,24.94,24.37,24.45,62275,23.107196736815,23.2845853178249,22.7524195747952,22.8271095036415,66702.4333394951,0.0,1.0
2022-09-29,24.12,24.62,23.88,24.62,51042,22.5190135471506,22.9858256024398,22.2949437606118,22.9858256024398,54670.8246088239,0.0,1.0
2022-09-30,23.79,24.15,23.71,24.05,78880,22.2109175906597,22.547022270468,22.1362276618135,22.4536598594101,84487.9637385689,0.0,1.0
2022-10-03,24.6,24.86,23.9,24.0,62380,22.9671531202282,23.2098953889786,22.3136162428234,22.4069786538812,66814.8983013683,0.0,1.0
2022-10-04,25.66,25.7,24.79,24.79,123933,23.9567946774413,23.9941396418645,23.1445417012381,23.1445417012381,132744.001141126,0.0,1.0
2022-10-05,25.14,25.78,25.025,25.27,42574,23.4713101399406,24.0688295707107,23.363943367224,23.5926812743158,45600.7932074775,0.0,1.0
2022-10-06,24.99,25.26,24.73,25.07,41097,23.3312665233538,23.58334503321,23.0885242546034,23.4059564522001,44018.7860771293,0.0,1.0
2022-10-07,24.13,24.69,23.76,24.69,57150,22.5283497882564,23.0511792901803,22.1829088673424,23.0511792901803,61213.072105213,0.0,1.0
2022-10-10,24.11,24.39,23.96,24.34,37945,22.5096773060448,22.7710920570068,22.3696336894581,22.7244108514779,40642.6950311866,0.0,1.0
2022-10-11,23.74,24.14,23.57,23.9,58120,22.1642363851308,22.5376860293622,22.0055202863325,22.3136162428234,62252.0341339455,0.0,1.0
2022-10-12,23.16,23.63,23.14,23.63,66954,21.6227344009954,22.0615377329672,21.6040619187838,22.0615377329672,71714.086259535,0.0,1.0
2022-10-13,24.0,24.145,22.67,22.83,86044,22.4069786538812,22.5423541499151,21.165258586812,21.3146384445045,92161.2874229388,0.0,1.0
2022-10-14,23.93,24.28,23.57,24.28,102268,22.3416249661407,22.6683934048432,22.0055202863325,22.6683934048432,109538.730674645,0.0,1.0
2022-10-17,24.77,24.97,24.21,24.21,155824,23.1258692190266,23.3125940411422,22.6030397171027,22.6030397171027,166902.287799172,0.0,1.0
2022-10-18,25.38,25.68,24.87,25.18,117343,23.6953799264794,23.9754671596529,23.2192316300844,23.5086551043637,125685.485914996,0.0,1.0
2022-10-19,25.56,25.59,24.7,25.11,138480,23.8634322663835,23.8914409897008,23.0605155312861,23.4433014166232,148325.218287487,0.0,1.0
2022-10-20,24.85,25.57,24.61,25.47,121505,23.2005591478728,23.8727685074893,22.976489361334,23.7794060964314,130143.382784671,0.0,1.0
2022-10-21,26.0,26.23,24.6,24.95,544747,24.274226875038,24.488960420471,22.9671531202282,23.2939215589307,583475.71986174,0.0,1.0
2022-10-24,25.8,26.3535,25.66,26.22,96470,24.0875020529223,24.6042629981274,23.9567946774413,24.4796241793652,103328.5225895,0.0,1.0
2022-10-25,26.46,26.68,25.82,25.94,98067,24.703693965904,24.9090912702313,24.1061745351339,24.2182094284033,105039.061104846,0.0,1.0
2022-10-26,26.28,26.88,26.28,26.73,72054,24.5356416259999,25.095816092347,24.5356416259999,24.9557724757602,77176.6701219427,0.0,1.0
2022-10-27,26.8,27.01,26.29,26.41,91686,25.0211261635007,25.2171872267221,24.5449778671057,24.6570127603751,98204.4047075863,0.0,1.0
2022-10-28,27.47,27.8062,26.58,26.58,85378,25.6466543175882,25.9605387435647,24.8157288591734,24.8157288591734,91447.9382362008,0.0,1.0
2022-10-31,27.14,27.46,26.895,27.2,81474,25.3385583610973,25.6373180764824,25.1098204540056,25.394575807732,87266.3838442718,0.0,1.0
2022-11-01,27.62,27.947,27.2,27.2,79865,25.786697934175,26.0919930183341,25.394575807732,25.394575807732,85542.9921904258,0.0,1.0
2022-11-02,26.69,27.56,26.605,27.43,82564,24.9184275113371,25.7306804875403,24.8390694619379,25.6093093531651,88433.8772580018,0.0,1.0
2022-11-03,27.07,27.09,26.26,26.28,71799,25.2732046733568,25.2918771555684,24.5169691437884,24.5356416259999,76903.5409288224,0.0,1.0
2022-11-04,27.75,27.76,27.17,27.27,46816,25.9080690685501,25.9174053096559,25.3665670844147,25.4599294954725,50144.3776671506,0.0,1.0
2022-11-07,28.43,28.49,27.52,27.68,78855,26.5429334637434,26.5989509103782,25.6933355231171,25.8427153808097,84461.1863666944,0.0,1.0
2022-11-08,28.43,28.9,28.11,28.46,72032,26.5429334637434,26.9817367957153,26.2441737483584,26.5709421870608,77153.1060346932,0.0,1.0
2022-11-09,27.54,28.3,27.5,28.2,46529,25.7120080053287,26.4215623293683,25.6746630409055,26.3281999183104,49836.9734380307,0.0,1.0
2022-11-10,28.59,28.89,28.2128,28.33,76362,26.692313321436,26.9724005546095,26.3401503069258,26.4495710526856,81790.9468433644,0.0,1.0
2022-11-11,28.19,29.0,28.11,28.58,51342,26.3188636772046,27.0750992067731,26.2441737483584,26.6829770803302,54992.1530713185,0.0,1.0
2022-11-14,27.79,28.13,27.64,27.74,76942,26.1087982523245,26.428229393231,25.9678727489834,26.0618230845441,81896.4610831765,0.175,1.0
2022-11-15,28.33,28.6,27.96,28.04,48040,26.6161300643524,26.8697959703663,26.2685138227777,26.3436740912263,51133.3990594967,0.0,1.0
2022-11-16,28.16,28.34,27.8,28.34,45525,26.4564144938992,26.6255250979085,26.1181932858806,26.6255250979085,48456.4527931638,0.0,1.0
2022-11-17,27.69,27.95,27.25,27.95,62498,26.0148479167638,26.2591187892217,25.6014664402966,26.2591187892217,66522.3808164119,0.0,1.0
2022-11-18,27.48,28.19,27.29,28.19,80736,25.8175522120863,26.4845995945674,25.6390465745209,26.4845995945674,85934.7649139784,0.0,1.0
2022-11-21,27.86,27.88,27.16,27.32,70334,26.174563487217,26.1933535543291,25.516911138292,25.6672316751891,74862.9577321117,0.0,1.0
2022-11-22,28.0,28.165,27.77,27.9,43532,26.306093957002,26.4611120106772,26.0900081852124,26.2121436214413,46335.1192310161,0.0,1.0
2022-11-23,27.7,28.19,27.68,28.14,34585,26.0242429503199,26.4845995945674,26.0054528832077,26.437624426787,36812.0026326539,0.0,1.0
2022-11-25,27.7,28.03,27.47,27.47,26257,26.0242429503199,26.3342790576702,25.8081571785302,25.8081571785302,27947.7447773773,0.0,1.0
2022-11-28,27.11,27.64,26.985,27.64,38217,25.4699359705116,25.9678727489834,25.3524980510607,25.9678727489834,40677.8749345709,0.0,1.0
2022-11-29,26.84,27.09,26.63,27.01,39302,25.2162700644976,25.4511459033995,25.0189743598201,25.3759856349509,41832.7404212395,0.0,1.0
2022-11-30,27.68,27.72,26.61,26.78,68838,26.0054528832077,26.043033017432,25.000184292708,25.1598998631612,73270.6270703089,0.0,1.0
2022-12-01,27.68,28.04,27.4675,27.88,40827,26.0054528832077,26.3436740912263,25.8058084201412,26.1933535543291,43455.938455497,0.0,1.0
2022-12-02,27.32,27.661,27.2213,27.36,62515,25.6672316751891,25.9876023194512,25.5745026939907,25.7048118094134,66540.4754830233,0.0,1.0
2022-12-05,27.7,27.75,26.5561,27.0,80986,26.0242429503199,26.0712181181002,24.9495450618408,25.3665906013948,86200.8629523813,0.0,1.0
2022-12-06,27.16,27.67,27.02,27.67,39268,25.516911138292,25.9960578496516,25.3853806685069,25.9960578496516,41796.5510880165,0.0,1.0
2022-12-07,27.25,27.79,26.87,26.97,43725,25.6014664402966,26.1087982523245,25.2444551651659,25.3384055007266,46540.5469166631,0.0,1.0
2022-12-08,27.1,27.48,26.94,27.37,33934,25.4605409369555,25.8175522120863,25.3102204000584,25.7142068429695,36119.0833406529,0.0,1.0
2022-12-09,26.66,27.28,26.64,27.15,41191,25.0471594604883,25.6296515409648,25.0283693933762,25.5075161047359,43843.3771994116,0.0,1.0
2022-12-12,26.72,26.9092,26.59,26.71,43939,25.1035296618248,25.2812836967057,24.9813942255958,25.0941346282687,46768.3268375359,0.0,1.0
2022-12-13,26.77,27.67,26.64,27.15,168496,25.1505048296051,25.9960578496516,25.0283693933762,25.5075161047359,179345.820314925,0.0,1.0
2022-12-14,26.69,27.1243,26.475,26.72,75825,25.0753445611566,25.4833708684968,24.873351339701,25.1035296618248,80707.5350475923,0.0,1.0
2022-12-15,25.61,26.28,25.54,26.28,63427,24.0606809371008,24.6901481853576,23.9949157022083,24.6901481853576,67511.2011271169,0.0,1.0
2022-12-16,25.31,25.5,24.97,25.3,162102,23.7788299304186,23.957335567984,23.4593987895122,23.7694348968625,172540.096884732,0.0,1.0
2022-12-19,25.21,25.6897,25.0,25.55,55727,23.6848795948579,24.1355593545427,23.4875838901804,24.0043107357643,59315.3815443084,0.0,1.0
2022-12-20,25.34,25.59,25.07,25.19,49599,23.8070150310868,24.0418908699886,23.5533491250729,23.6660895277457,52792.7864269771,0.0,1.0
2022-12-21,26.09,26.3,25.4558,25.61,41270,24.5116425477922,24.7089382524698,23.9158095196661,24.0606809371008,43927.4641795469,0.0,1.0
2022-12-22,25.34,25.94,24.9569,25.94,50316,23.8070150310868,24.3707170444512,23.4470912955537,24.3707170444512,53555.9556011166,0.0,1.0
2022-12-23,25.57,25.59,25.25,25.32,29152,24.0231008028765,24.0418908699886,23.7224597290822,23.7882249639747,31029.1600620826,0.0,1.0
2022-12-27,25.7,25.72,25.35,25.6,24908,24.1452362391054,24.1640263062176,23.8164100646429,24.0512859035447,26511.8797621554,0.0,1.0
2022-12-28,25.15,25.9954,25.15,25.76,36338,23.6285093935215,24.4227655303518,23.6285093935215,24.2016064404419,38677.8820779348,0.0,1.0
2022-12-29,25.79,25.9,25.44,25.44,34223,24.2297915411101,24.3331369102269,23.9009653666475,23.9009653666475,36426.6926730465,0.0,1.0
2022-12-30,25.62,25.97,25.325,25.69,44505,24.0700759706568,24.3989021451194,23.7929224807527,24.1358412055494,47370.7727964802,0.0,1.0
2023-01-03,25.51,25.88,25.16,25.68,53383,23.9667306015401,24.3143468431147,23.6379044270775,24.1264461719933,56820.4463362429,0.0,1.0
2023-01-04,25.01,25.82,25.0,25.76,102080,23.4969789237364,24.2579766417783,23.4875838901804,24.2016064404419,108653.151040663,0.0,1.0
2023-01-05,25.23,25.27,24.57,25.08,58197,23.70366966197,23.7412497961943,23.0835974472693,23.5627441586289,61944.4301637289,0.0,1.0
2023-01-06,25.76,26.06,25.24,25.41,46926,24.2016064404419,24.483457447124,23.7130646955261,23.8727802659793,49947.6662003734,0.0,1.0
2023-01-09,26.13,26.27,25.71,26.14,49102,24.5492226820165,24.6807531518015,24.1546312726615,24.5586177155726,52263.7835266322,0.0,1.0
2023-01-10,26.47,26.53,25.79,26.07,44731,24.868653822923,24.9250240242594,24.2297915411101,24.4928524806801,47611.3254231962,0.0,1.0
2023-01-11,26.84,26.91,26.335,26.61,51117,25.2162700644976,25.2820352993902,24.741820869916,25.000184292708,54408.5337161595,0.0,1.0
2023-01-12,27.58,27.62,26.735,27.04,56263,25.911502547647,25.9490826818713,25.1176222121589,25.4041707356191,59885.8957386441,0.0,1.0
2023-01-13,27.77,27.95,27.41,27.41,45343,26.0900081852124,26.2591187892217,25.7517869771938,25.7517869771938,48262.7334212064,0.0,1.0
2023-01-17,27.26,27.89,27.2,27.81,47248,25.6108614738527,26.2027485878852,25.5544912725162,26.1275883194366,50290.4004738364,0.0,1.0
2023-01-18,26.85,27.39,26.66,27.22,76335,25.2256650980537,25.7329969100816,25.0471594604883,25.5732813396284,81250.3750459344,0.0,1.0
2023-01-19,26.75,26.8389,26.475,26.83,67242,25.131714762493,25.2152366108065,24.873351339701,25.2068750309416,71571.8571931449,0.0,1.0
2023-01-20,27.19,27.21,26.62,26.96,51477,25.5450962389602,25.5638863060723,25.0095793262641,25.3290104671705,54791.7148914594,0.0,1.0
2023-01-23,27.29,27.46,26.9813,27.15,30311,25.6390465745209,25.7987621449741,25.3490218886449,25.5075161047359,32262.7905681184,0.0,1.0
2023-01-24,27.18,27.5065,26.9,27.12,26935,25.5357012054041,25.8424490510099,25.2726402658341,25.4793310040677,28669.4026575259,0.0,1.0
2023-01-25,27.53,27.67,26.75,27.12,68575,25.8645273798666,25.9960578496516,25.131714762493,25.4793310040677,72990.6919339091,0.0,1.0
2023-01-26,27.81,27.81,27.3,27.73,45489,26.1275883194366,26.1275883194366,25.648441608077,26.0524280509881,48418.1346756339,0.0,1.0
2023-01-27,28.41,28.59,27.74,27.82,75705,26.691290332801,26.8604009368103,26.0618230845441,26.1369833529927,80579.807989159,0.0,1.0
2023-01-30,27.67,28.4861,27.505,28.4,58925,25.9960578496516,26.7627865381627,25.8410397959764,26.6818952992449,62719.3076515581,0.0,1.0
2023-01-31,28.73,29.24,27.6,27.81,280100,26.9919314065953,27.471078117955,25.9302926147591,26.1275883194366,298136.242226583,0.0,1.0
2023-02-01,29.71,30.09,28.6,28.67,64107,27.9126446950904,28.2696559702211,26.8697959703663,26.9355612052589,68234.9877915727,0.0,1.0
2023-02-02,30.05,30.27,29.61,29.86,57380,28.2320758359968,28.4387665742304,27.8186943595296,28.0535701984314,61074.8217742282,0.0,1.0
2023-02-03,28.94,30.43,28.5133,29.41,92975,27.1892271112728,28.5890871111276,26.7883410294352,27.6307936884082,98961.8604820298,0.0,1.0
2023-02-06,28.47,28.941,28.18,28.64,48629,26.7476605341374,27.1901666146284,26.4752045610113,26.9073761045906,51760.3260379739,0.0,1.0
2023-02-07,28.59,28.82,28.06,28.29,47260,26.8604009368103,27.0764867085999,26.3624641583384,26.5785499301281,50303.1731796797,0.0,1.0
2023-02-08,27.99,28.51,27.88,28.38,45587,26.2966989234459,26.7852406683617,26.1933535543291,26.6631052321328,48522.4451066878,0.0,1.0
2023-02-09,27.56,28.285,27.55,28.12,38714,25.8927124805348,26.5738524133501,25.8833174469788,26.4188343596749,41206.8778349159,0.0,1.0
2023-02-10,28.05,28.23,27.4375,27.55,42223,26.3530691247824,26.5221797287917,25.777623319473,25.8833174469788,44941.8299019386,0.0,1.0
2023-02-13,28.24,28.345,28.09,28.11,24758,26.5315747623477,26.6302226146865,26.3906492590067,26.4094393261188,26352.2209391137,0.0,1.0
2023-02-14,27.63,28.2,27.59,27.88,45927,26.1228908026586,26.6617995162857,26.0850726473164,26.3592542735477,48576.6686231699,0.175,1.0
2023-02-15,27.86,27.96,27.32,27.43,32259,26.3403451958765,26.4348905842322,25.8298000987562,25.9338000259474,34120.1200408222,0.0,1.0
2023-02-16,27.5,27.83,27.372,27.46,33002,25.9999817977963,26.3119815793699,25.8789637007011,25.9621636424541,34905.9859756103,0.0,1.0
2023-02-17,27.89,27.95,27.39,27.66,65092,26.3687088123832,26.4254360453966,25.8959818706051,26.1512544191653,68847.3558912922,0.0,1.0
2023-02-21,27.94,28.05,27.26,27.52,89022,26.415981506561,26.5199814337522,25.7730728657428,26.0188908754674,94157.9505339308,0.0,1.0
2023-02-22,28.61,28.72,28.04,28.04,100483,27.0494356085437,27.1534355357349,26.5105268949167,26.5105268949167,106280.170558974,0.0,1.0
2023-02-23,28.28,28.99,27.93,28.76,47172,26.7374358269702,27.4087080842951,26.4065269677255,27.1912536910772,49893.4964681378,0.0,1.0
2023-02-24,27.62,28.1799,27.4,27.86,43045,26.1134362638231,26.6427958932262,25.9054364094407,26.3403451958765,45528.3972583523,0.0,1.0
2023-02-27,27.67,27.94,27.31,27.87,53917,26.1607089580009,26.415981506561,25.8203455599206,26.3497997347121,57027.6360780249,0.0,1.0
2023-02-28,27.86,28.15,27.4,27.53,143124,26.3403451958765,26.6145268221078,25.9054364094407,26.028345414303,151381.259825867,0.0,1.0
2023-03-01,27.51,27.9,27.47,27.79,44528,26.0094363366319,26.3781633512188,25.9716181812896,26.2741634240276,47096.9560487841,0.0,1.0
2023-03-02,27.38,27.71,27.09,27.36,34732,25.8865273317696,26.1985271133431,25.6123457055382,25.8676182540984,36735.7949489393,0.0,1.0
2023-03-03,27.89,27.92,27.14,27.56,47774,26.3687088123832,26.3970724288899,25.6596183997161,26.0567090308097,50530.2276831346,0.0,1.0
2023-03-06,27.05,28.0,26.8,27.95,95920,25.574527550196,26.4727087395744,25.3381640793069,26.4254360453966,101453.917180187,0.0,1.0
2023-03-07,26.98,27.13,26.62,27.0,65510,25.5083457783471,25.6501638608805,25.1679823802668,25.5272548560182,69289.4715854259,0.0,1.0
2023-03-08,26.82,27.21,26.7,27.01,35061,25.3570731569781,25.725800171565,25.2436186909513,25.5367093948538,37083.7759617863,0.0,1.0
2023-03-09,26.15,26.86,26.01,26.81,39504,24.7236190549954,25.3948913123203,24.5912555112975,25.3476186181425,41783.1061747927,0.0,1.0
2023-03-10,25.18,26.17,24.89,26.17,62693,23.8065287879459,24.7425281326665,23.5323471617145,24.7425281326665,66309.9502687392,0.0,1.0
2023-03-13,23.97,24.87,23.825,24.87,59856,22.6625295888428,23.5134380840434,22.5254387757272,23.5134380840434,63309.2750910893,0.0,1.0
2023-03-14,24.22,24.85,23.93,24.66,76685,22.8988930597319,23.4945290063723,22.6247114335006,23.3148927684966,81109.1913986931,0.0,1.0
2023-03-15,23.46,23.92,23.23,23.59,77903,22.1803481082291,22.615256894665,21.9628937150112,22.3032571130914,82397.4615313609,0.0,1.0
2023-03-16,23.47,23.82,22.92,23.15,89791,22.1898026470647,22.5207115063094,21.6698030111088,21.8872574043267,94971.3164879711,0.0,1.0
2023-03-17,23.91,24.22,23.3,23.48,273272,22.6058023558294,22.8988930597319,22.0290754868601,22.1992571859003,289037.894658717,0.0,1.0
2023-03-20,24.1,24.23,23.85,23.85,109513,22.7854385937051,22.9083475985674,22.5490751228161,22.5490751228161,115831.138783923,0.0,1.0
2023-03-21,24.28,24.735,24.26,24.53,101955,22.9556202927452,23.3858018097633,22.9367112150741,23.1919837636343,107837.094725876,0.0,1.0
2023-03-22,23.8,24.42,23.6316,24.24,79865,22.5018024286383,23.0879838364431,22.3425879946474,22.917802137403,84472.6552918644,0.0,1.0
2023-03-23,23.86,24.15,23.64,23.89,50187,22.5585296616516,22.8327112878829,22.3505298072693,22.5868932781583,53082.4410083617,0.0,1.0
2023-03-24,24.0,24.12,23.58,23.58,52224,22.6908932053495,22.8043476713762,22.2938025742559,22.2938025742559,55236.9617474781,0.0,1.0
2023-03-27,24.07,24.36,24.07,24.36,40426,22.7570749771984,23.0312566034297,22.7570749771984,23.0312566034297,42758.2991652028,0.0,1.0
2023-03-28,24.19,24.32,23.92,23.92,30703,22.8705294432252,22.9934384480875,22.615256894665,22.615256894665,32474.3496578741,0.0,1.0
2023-03-29,24.34,24.45,24.05,24.44,29986,23.0123475257586,23.1163474529498,22.7381658995273,23.1068929141142,31715.9837423384,0.0,1.0
2023-03-30,24.29,24.7,24.21,24.52,27877,22.9650748315808,23.3527109238389,22.8894385208963,23.1825292247987,29485.3091037539,0.0,1.0
2023-03-31,25.0,25.025,24.45,24.53,108385,23.6363470889057,23.6599834359946,23.1163474529498,23.1919837636343,114638.06102559,0.0,1.0
2023-04-03,25.52,25.59,24.88,25.03,90325,24.127983108355,24.1941648802039,23.522892622879,23.6647107054124,95536.1245756922,0.0,1.0
2023-04-04,24.73,25.64,24.5,25.64,71618,23.3810745403455,24.2414375743817,23.1636201471276,24.2414375743817,75749.8607236307,0.0,1.0
2023-04-05,24.02,24.78,23.63,24.65,90674,22.7098022830206,23.4283472345234,22.3410752684337,23.305438229661,95905.2594495027,0.0,1.0
2023-04-06,23.7,24.16,23.53,24.16,51248,22.4072570402826,22.8421658267185,22.2465298800781,22.8421658267185,54204.653332467,0.0,1.0
2023-04-10,24.2,24.345,23.72,23.72,40404,22.8799839820607,23.0170747951764,22.4261661179538,22.4261661179538,42735.0299181431,0.0,1.0
2023-04-11,24.33,24.79,24.32,24.41,30977,23.0028929869231,23.4378017733589,22.9934384480875,23.0785292976076,32764.1575530718,0.0,1.0
2023-04-12,24.27,24.64,24.23,24.64,28504,22.9461657539097,23.2959836908255,22.9083475985674,23.2959836908255,30148.4826449547,0.0,1.0
2023-04-13,24.19,24.455,23.93,24.31,73660,22.8705294432252,23.1210747223676,22.6247114335006,22.9839839092519,77909.6699279877,0.0,1.0
2023-04-14,24.08,24.31,23.905,24.24,52338,22.766529516034,22.9839839092519,22.6010750864117,22.917802137403,55357.5387549691,0.0,1.0
2023-04-17,24.08,24.16,23.96,24.04,68059,22.766529516034,22.8421658267185,22.6530750500072,22.7287113606917,71985.5311652039,0.0,1.0
2023-04-18,23.69,24.15,23.605,24.15,77986,22.3978025014471,22.8327112878829,22.3174389213448,22.8327112878829,82485.2500543585,0.0,1.0
2023-04-19,23.96,24.11,23.3,23.5,88563,22.6530750500072,22.7948931325407,22.0290754868601,22.2181662635714,93672.4694248221,0.0,1.0
2023-04-20,23.9,24.03,23.72,23.84,38912,22.5963478169939,22.7192568218562,22.4261661179538,22.5396205839805,41156.9518902777,0.0,1.0
2023-04-21,23.76,24.0,23.68,24.0,52493,22.463984273296,22.6908932053495,22.3883479626115,22.6908932053495,55521.481177435,0.0,1.0
2023-04-24,23.81,23.98,23.68,23.69,53645,22.5112569674738,22.6719841276784,22.3883479626115,22.3978025014471,56739.9435689235,0.0,1.0
2023-04-25,23.74,23.79,23.5159,23.71,47881,22.4450751956249,22.4923478898027,22.2331989803199,22.4167115791182,50643.4008392883,0.0,1.0
2023-04-26,23.45,23.59,23.22,23.56,63154,22.1708935693936,22.3032571130914,21.9534391761756,22.2748934965848,66797.5467639443,0.0,1.0
2023-04-27,25.12,25.19,23.73,23.73,78619,23.7498015549325,23.8159833267814,22.4356206567893,22.4356206567893,83154.7697538483,0.0,1.0
2023-04-28,24.55,25.35,24.42,24.86,72736,23.2108928413054,23.9672559481504,23.0879838364431,23.5039835452079,76932.3615514815,0.0,1.0
2023-05-01,25.21,25.45,24.54,24.54,51159,23.8348924044525,24.061801336506,23.2014383024699,23.2014383024699,54110.5186511802,0.0,1.0
2023-05-02,25.07,25.27,24.525,25.21,57398,23.7025288607547,23.8916196374659,23.1872564942165,23.8348924044525,60709.4655786945,0.0,1.0
2023-05-03,25.32,25.65,25.12,25.17,59652,23.9388923316437,24.2508921132173,23.7498015549325,23.7970742491103,63093.5057092632,0.0,1.0
2023-05-04,24.86,25.24,24.65,25.08,30582,23.5039835452079,23.8632560209592,23.305438229661,23.7119833995902,32346.3687990459,0.0,1.0
2023-05-05,25.52,25.675,25.1623,25.26,58057,24.127983108355,24.2745284603062,23.7897942542069,23.8821650986303,61406.4852974366,0.0,1.0
2023-05-08,25.13,25.7,25.01,25.6,30186,23.759256093768,24.2981648073951,23.6458016277413,24.2036194190395,31927.5223519718,0.0,1.0
2023-05-09,24.69,24.8,24.34,24.7,37199,23.3432563850033,23.4472563121945,23.0123475257586,23.3527109238389,39345.1236987675,0.0,1.0
2023-05-10,24.83,25.07,24.68,25.07,58902,23.4756199287012,23.7025288607547,23.3338018461677,23.7025288607547,62300.2359231378,0.0,1.0
2023-05-11,24.59,24.83,24.495,24.7,46317,23.2487109966477,23.4756199287012,23.1588928777098,23.3527109238389,48989.168911955,0.0,1.0
2023-05-12,24.55,24.855,24.49,24.55,41448,23.3763472709278,23.6667662492428,23.3192156686363,23.3763472709278,43528.9734622262,0.175,1.0
2023-05-15,24.56,24.71,24.42,24.59,31717,23.385869204643,23.5286982103717,23.2525621326296,23.4144350057887,33309.4106181584,0.0,1.0
2023-05-16,24.46,24.66,24.41,24.51,45794,23.2906498674906,23.4810885417955,23.2430401989143,23.3382595360668,48093.1724263942,0.0,1.0
2023-05-17,25.17,25.23,24.49,24.62,61112,23.966707161273,24.0238387635645,23.3192156686363,23.4430008069345,64180.2409337862,0.0,1.0
2023-05-18,25.6,25.64,25.03,25.03,32354,24.3761503110285,24.4142380458895,23.8334000892596,23.8334000892596,33978.392380739,0.0,1.0
2023-05-19,25.27,25.88,25.105,25.88,38749,24.0619264984254,24.6427644550554,23.9048145921239,24.6427644550554,40694.4651777603,0.0,1.0
2023-05-22,25.76,25.81,25.25,25.38,35685,24.5285012504725,24.5761109190487,24.042882630995,24.1666677692931,37476.6313935423,0.0,1.0
2023-05-23,25.35,25.89,25.31,25.63,42254,24.1381019681474,24.6522863887707,24.1000142332864,24.4047161121743,44375.4401822261,0.0,1.0
2023-05-24,24.83,25.29,24.78,25.29,38824,23.6429614149546,24.0809703658559,23.5953517463784,24.0809703658559,40773.2306914079,0.0,1.0
2023-05-25,24.67,24.84,24.45,24.8,29368,23.4906104755107,23.6524833486699,23.2811279337753,23.6143956138089,30842.4747307147,0.0,1.0
2023-05-26,24.89,25.075,24.54,24.63,33196,23.7000930172461,23.8762487909782,23.3668253372125,23.4525227406497,34862.6665472897,0.0,1.0
2023-05-30,24.14,25.17,24.08,24.95,87904,22.9859479886027,23.966707161273,22.9288163863112,23.7572246195376,92317.3828224169,0.0,1.0
2023-05-31,23.93,24.08,23.62,24.08,107255,22.7859873805825,22.9288163863112,22.4908074354099,22.9288163863112,112639.935550354,0.0,1.0
2023-06-01,24.27,24.36,23.765,23.91,43487,23.1097331269009,23.1954305303381,22.628875474281,22.7669435131521,45670.3452265931,0.0,1.0
2023-06-02,25.95,26.09,24.33,24.54,64308,24.7094179910621,24.8427250630756,23.1668647291924,23.3668253372125,67536.702022024,0.0,1.0
2023-06-05,25.89,26.3,25.78,26.3,37000,24.6522863887707,25.0426856710957,24.547545117903,25.0426856710957,38857.6533994974,0.0,1.0
2023-06-06,26.43,26.72,25.66,25.66,64003,25.1664708093939,25.442606887136,24.43328191332,24.43328191332,67216.3889331903,0.0,1.0
2023-06-07,27.24,27.43,26.7,26.7,66509,25.9377474403288,26.1186641809185,25.4235630197056,25.4235630197056,69848.2072958697,0.0,1.0
2023-06-08,26.89,27.21,26.73,27.21,48204,25.6044797602952,25.9091816391831,25.4521288208513,25.9091816391831,50624.1709316048,0.0,1.0
2023-06-09,26.78,27.15,26.62,27.03,45783,25.4997384894275,25.8520500368916,25.3473875499836,25.7377868323087,48081.6201510593,0.0,1.0
2023-06-12,27.02,27.2,26.76,26.76,54207,25.7282648985934,25.8996597054678,25.480694621997,25.480694621997,56928.5626439611,0.0,1.0
2023-06-13,27.52,27.69,27.09,27.09,51719,26.2043615843557,26.3662344575149,25.7949184346001,25.7949184346001,54315.648004557,0.0,1.0
2023-06-14,27.06,27.8603,27.0,27.81,41023,25.7663526334544,26.5283929886855,25.7092210311629,26.4804976620978,43082.6355515563,0.0,1.0
2023-06-15,27.25,27.35,26.76,26.76,47259,25.9472693740441,26.0424887111965,25.480694621997,25.480694621997,49631.7254596445,0.0,1.0
2023-06-16,28.45,28.46,26.95,27.56,257975,27.0899014198735,27.0994233535888,25.6616113625867,26.2424493192167,270927.111776632,0.0,1.0
2023-06-20,27.71,28.24,27.5,28.19,68454,26.3852783249454,26.8899408118534,26.1853177169252,26.8423311432771,71890.8596164648,0.0,1.0
2023-06-21,28.11,28.19,27.55,27.55,44377,26.7661556735552,26.8423311432771,26.2329273855014,26.2329273855014,46605.0293218783,0.0,1.0
2023-06-22,27.88,28.2,27.7117,28.2,36603,26.5471511981045,26.8518530769924,26.3868970536769,26.8518530769924,38440.7212805894,0.0,1.0
2023-06-23,27.39,27.83,27.29,27.55,154482,26.0805764460575,26.4995415295283,25.985357108905,26.2329273855014,162238.054390842,0.0,1.0
2023-06-26,27.21,27.64,27.1,27.3,52708,25.9091816391831,26.3186247889386,25.8044403683154,25.9948790426203,55354.3025778571,0.0,1.0
2023-06-27,27.44,27.61,27.25,27.38,38038,26.1281861146337,26.2900589877929,25.9472693740441,26.0710545123423,39947.7681083807,0.0,1.0
2023-06-28,27.95,27.97,27.41,27.49,60831,26.6138047341112,26.6328486015417,26.099620313488,26.1757957832099,63885.1328093199,0.0,1.0
2023-06-29,28.34,28.49,27.93,27.93,41951,26.9851601490058,27.1279891547345,26.5947608666808,26.5947608666808,44057.2275070897,0.0,1.0
2023-06-30,28.83,28.95,28.5,28.58,63871,27.4517349010528,27.5659981056358,27.1375110884497,27.2136865581717,67077.7616291705,0.0,1.0
2023-07-03,28.65,28.66,28.3,28.64,20405,27.2803400941784,27.2898620278937,26.9470724141448,27.2708181604632,21429.4707463986,0.0,1.0
2023-07-05,27.87,28.34,27.86,28.34,33655,26.5376292643893,26.9851601490058,26.528107330674,26.9851601490058,35344.7114908132,0.0,1.0
2023-07-06,27.7,27.81,27.36,27.6,40295,26.3757563912301,26.4804976620978,26.0520106449118,26.2805370540777,42318.08496575,0.0,1.0
2023-07-07,28.03,28.48,27.79,27.79,55112,26.6899802038332,27.1184672210193,26.4614537946673,26.4614537946673,57878.9998419758,0.0,1.0
2023-07-10,28.11,28.45,28.0,28.01,35943,26.7661556735552,27.0899014198735,26.6614144026875,26.6709363364027,37747.5847604902,0.0,1.0
2023-07-11,28.0,28.47,27.92,28.25,32043,26.6614144026875,27.108945287304,26.5852389329655,26.8994627455686,33651.7780508134,0.0,1.0
2023-07-12,28.2,28.6,28.17,28.47,47419,26.8518530769924,27.2327304256022,26.8232872758466,27.108945287304,49799.7585554262,0.0,1.0
2023-07-13,28.27,28.48,28.1,28.24,30872,26.9185066129991,27.1184672210193,26.7566337398399,26.8899408118534,32421.9858310618,0.0,1.0
2023-07-14,28.14,28.41,27.808,28.2,77422,26.7947214747009,27.0518136850125,26.4785932753548,26.8518530769924,81309.1146350242,0.0,1.0
2023-07-17,28.33,28.41,27.995,27.995,38609,26.9756382152906,27.0518136850125,26.6566534358299,26.6566534358299,40547.4362189513,0.0,1.0
2023-07-18,28.41,28.69,28.195,28.35,45017,27.0518136850125,27.3184278290394,26.8470921101348,26.9946820827211,47277.1617050049,0.0,1.0
2023-07-19,28.44,28.6581,28.25,28.37,28079,27.0803794861583,27.2880528604878,26.8994627455686,27.0137259501516,29488.758102824,0.0,1.0
2023-07-20,28.37,28.54,28.24,28.54,24193,27.0137259501516,27.1755988233107,26.8899408118534,27.1755988233107,25407.6542890281,0.0,1.0
2023-07-21,28.11,28.58,28.1,28.43,34749,26.7661556735552,27.2136865581717,26.7566337398399,27.070857552443,36493.6377832199,0.0,1.0
2023-07-24,28.2,28.285,27.95,28.15,24660,26.8518530769924,26.932789513572,26.6138047341112,26.8042434084162,25898.1008873407,0.0,1.0
2023-07-25,28.13,28.27,27.88,28.05,29049,26.7851995409857,26.9185066129991,26.5471511981045,26.7090240712637,30507.458746,0.0,1.0
2023-07-26,27.99,28.44,27.85,28.14,35465,26.6518924689722,27.0803794861583,26.5185853969588,26.7947214747009,37245.5858868427,0.0,1.0
2023-07-27,27.94,28.13,27.72,28.13,49901,26.604282800396,26.7851995409857,26.3948002586606,26.7851995409857,52406.3719537385,0.0,1.0
2023-07-28,30.77,30.89,28.35,28.44,85736,29.2989900418105,29.4132532463934,26.9946820827211,27.0803794861583,90040.534374576,0.0,1.0
2023-07-31,31.7,32.0,30.91,30.91,85899,30.1845298773283,30.4701878887857,29.4322971138239,29.4322971138239,90211.7180909037,0.0,1.0
2023-08-01,32.51,32.81,31.46,31.64,60366,30.9558065082632,31.2414645197206,29.9560034681624,30.1273982750368,63396.7866247045,0.0,1.0
2023-08-02,32.2,33.31,32.11,32.37,54289,30.6606265630906,31.7175612054828,30.5749291596534,30.8224994362498,57014.6796055492,0.0,1.0
2023-08-03,33.08,33.15,31.88,31.97,54183,31.4985567300322,31.5652102660389,30.3559246842027,30.4416220876399,56903.3576795938,0.0,1.0
2023-08-04,33.08,33.42,32.79,33.29,31361,31.4985567300322,31.8223024763506,31.2224206522901,31.6985173380524,32935.5369800443,0.0,1.0
2023-08-07,33.5,33.745,32.98,32.98,44352,31.8984779460725,32.131765322096,31.4033373928797,31.4033373928797,46578.7741506625,0.0,1.0
2023-08-08,33.04,33.19,32.37,33.09,27049,31.4604689951712,31.6032980008999,30.8224994362498,31.5080786637474,28407.0450487299,0.0,1.0
2023-08-09,32.27,32.89,32.25,32.89,32834,30.7272800990973,31.3176399894425,30.7082362316668,31.3176399894425,34482.4916680838,0.0,1.0
2023-08-10,32.52,32.815,32.19,32.26,29191,30.9653284419785,31.2462254865782,30.6511046293753,30.7177581653821,30656.5881185062,0.0,1.0
2023-08-11,32.44,32.57,32.02,32.02,25578,30.8891529722565,31.0129381105547,30.4892317562162,30.4892317562162,26862.1907743877,0.0,1.0
2023-08-14,31.93,32.25,31.785,31.99,18782,30.5701681927958,30.8765400631902,30.4313434390233,30.6276129184947,19617.4668133271,0.175,1.0
2023-08-15,31.35,31.99,31.31,31.89,20140,30.0148691777058,30.6276129184947,29.9765726939065,30.5318717089964,21035.8737951448,0.0,1.0
2023-08-16,31.04,31.67,30.99,31.4,22336,29.7180714282612,30.3212410481003,29.6702008235121,30.062739782455,23329.5569557276,0.0,1.0
2023-08-17,30.67,31.45,30.64,31.45,24481,29.3638289531176,30.1106103872041,29.3351065902681,30.1106103872041,25569.9715183187,0.0,1.0
2023-08-18,30.76,31.03,30.16,30.44,30426,29.4499960416661,29.7084973073114,28.8755487846765,29.1436241712716,31779.4188724466,0.0,1.0
2023-08-21,30.69,31.135,30.11,30.67,26687,29.3829771950173,29.8090255772846,28.8276781799273,29.3638289531176,27874.0995020371,0.0,1.0
2023-08-22,30.65,30.88,30.54,30.75,27087,29.344680711218,29.564885493064,29.2393653807699,29.4404219207162,28291.892427462,0.0,1.0
2023-08-23,30.9,31.017,30.69,30.76,24801,29.5840337349636,29.6960509500766,29.3829771950173,29.4499960416661,25904.2058586587,0.0,1.0
2023-08-24,30.65,31.32,29.0,30.8,168171,29.344680711218,29.9861468148563,27.7649507544966,29.4882925254654,175651.635154086,0.0,1.0
2023-08-25,30.58,30.91,30.39,30.65,32820,29.2776618645692,29.5936078559135,29.0957535665225,29.344680711218,34279.9095311147,0.0,1.0
2023-08-28,30.97,31.35,30.63,30.64,106385,29.6510525816124,30.0148691777058,29.3255324693183,29.3351065902681,111117.250928326,0.0,1.0
2023-08-29,31.23,31.66,30.82,31.09,198536,29.8999797263079,30.3116669271504,29.507440767365,29.7659420330103,207367.340605405,0.0,1.0
2023-08-30,32.42,32.58,31.07,31.07,61204,31.0393001193372,31.1924860545345,29.7467937911107,29.7467937911107,63926.4955192672,0.0,1.0
2023-08-31,32.14,32.56,31.815,32.25,68593,30.7712247327421,31.1733378126348,30.4600658018728,30.8765400631902,71644.175334179,0.0,1.0
2023-09-01,32.69,32.83,32.25,32.2501,41955,31.2978013849826,31.4318390782801,30.8765400631902,30.8766358043997,43821.2554655063,0.0,1.0
2023-09-05,32.56,32.72,31.61,32.62,64470,31.1733378126348,31.326523747832,30.2637963224013,31.2307825383338,67337.7747553616,0.0,1.0
2023-09-06,32.91,32.94,32.03,32.65,32177,31.5084320458787,31.5371544087282,30.665909402294,31.2595049011833,33608.3074034942,0.0,1.0
2023-09-07,32.65,32.98,32.285,32.98,60332,31.2595049011833,31.5754508925275,30.9100494865146,31.5754508925275,63015.7069418407,0.0,1.0
2023-09-08,32.96,33.09,32.46,32.75,46577,31.5563026506279,31.6807662229756,31.0775966031366,31.3552461106815,48648.8527187913,0.0,1.0
2023-09-11,32.86,33.12,32.62,33.12,41044,31.4605614411296,31.7094885858251,31.2307825383338,31.7094885858251,42869.7320778511,0.0,1.0
2023-09-12,32.19,32.77,32.18,32.67,49366,30.8190953374912,31.3743943525812,30.8095212165414,31.2786531430829,51561.9138913167,0.0,1.0
2023-09-13,31.75,32.6713,31.56,32.41,64854,30.3978340156989,31.2798977788064,30.2159257176522,31.0297259983874,67738.8559637695,0.0,1.0
2023-09-14,32.1,32.44,31.9,31.9,53645,30.7329282489428,31.0584483612369,30.5414458299463,30.5414458299463,56031.2537110497,0.0,1.0
2023-09-15,31.67,32.16,31.51,32.05,230220,30.3212410481003,30.7903729746418,30.168055112903,30.6850576441937,240460.718228313,0.0,1.0
2023-09-18,30.88,31.74,30.82,31.6,47243,29.564885493064,30.3882598947491,29.507440767365,30.2542222014515,49344.4779396238,0.0,1.0
2023-09-19,31.67,32.72,30.7285,30.75,139295,30.3212410481003,31.326523747832,29.4198375606741,29.4404219207162,145491.163867661,0.0,1.0
2023-09-20,31.41,31.93,31.33,31.77,32852,30.0723139034048,30.5701681927958,29.9957209358062,30.4169822575985,34313.3329651487,0.0,1.0
2023-09-21,31.61,31.71,31.01,31.01,35615,30.2637963224013,30.3595375318996,29.6893490654117,29.6893490654117,37199.2375975214,0.0,1.0
2023-09-22,31.41,31.81,31.4,31.57,37472,30.0723139034048,30.4552787413978,30.062739782455,30.225499838602,39138.8412538065,0.0,1.0
2023-09-25,31.6,31.88,31.31,31.31,35447,30.2542222014515,30.5222975880466,29.9765726939065,29.9765726939065,37023.7645688429,0.0,1.0
2023-09-26,31.33,31.66,31.32,31.44,35933,29.9957209358062,30.3116669271504,29.9861468148563,30.1010362662543,37531.3829732342,0.0,1.0
2023-09-27,31.68,32.31,31.59,31.59,58050,30.3308151690501,30.9339847888892,30.2446480805017,30.2446480805017,60632.1983022916,0.0,1.0
2023-09-28,33.06,33.23,31.6,31.6,84369,31.6520438601261,31.8148039162732,30.2542222014515,30.2542222014515,88121.9283129379,0.0,1.0
2023-09-29,32.9,33.43,32.54,33.41,84592,31.4988579249289,32.0062863352697,31.1541895707352,31.9871380933701,88354.8478688623,0.0,1.0
2023-10-02,32.4,33.0,32.315,32.62,60806,31.0201518774376,31.5945991344272,30.9387718493641,31.2307825383338,63510.7915584693,0.0,1.0
2023-10-03,31.62,32.4602,31.59,32.3,58966,30.2733704433511,31.0777880855556,30.2446480805017,30.9244106679393,61588.9441015148,0.0,1.0
2023-10-04,32.15,32.21,31.41,31.63,37994,30.7807988536919,30.8382435793909,30.0723139034048,30.282944564301,39684.0610214861,0.0,1.0
2023-10-05,32.44,32.485,32.02,32.13,58722,31.0584483612369,31.1015319055111,30.6563352813442,30.7616506117923,61334.0904170055,0.0,1.0
2023-10-06,32.34,32.88,32.1132,32.33,31052,30.9627071517386,31.4797096830293,30.7455660885966,30.9531330307888,32433.2648007366,0.0,1.0
2023-10-09,32.51,32.68,32.22,32.22,25271,31.1254672078857,31.2882272640327,30.8478177003407,30.8478177003407,26395.1125460329,0.0,1.0
2023-10-10,32.3,32.85,32.28,32.5,35137,30.9244106679393,31.4509873201798,30.9052624260397,31.1158930869359,36699.9750516386,0.0,1.0
2023-10-11,32.73,32.76,32.28,32.28,22251,31.3360978687819,31.3648202316313,30.9052624260397,30.9052624260397,23240.7759590748,0.0,1.0
2023-10-12,32.26,32.7,32.0223,32.7,38110,30.88611418414,31.3073755059324,30.6585373291627,31.3073755059324,39805.2209698594,0.0,1.0
2023-10-13,31.47,32.31,31.4,32.15,59694,30.1297586291037,30.9339847888892,30.062739782455,30.7807988536919,62349.3272257881,0.0,1.0
2023-10-16,31.93,32.035,31.41,31.76,42634,30.5701681927958,30.6706964627689,30.0723139034048,30.4074081366487,44530.4589564151,0.0,1.0
2023-10-17,32.6,32.99,31.62,31.62,69939,31.2116342964341,31.5850250134774,30.2733704433511,30.2733704433511,73050.0485282339,0.0,1.0
2023-10-18,31.08,32.41,31.05,32.27,34361,29.7563679120605,31.0297259983874,29.727645549211,30.8956883050899,35889.4567763143,0.0,1.0
2023-10-19,30.81,31.53,30.75,30.94,28677,29.4978666464152,30.1872033548027,29.4404219207162,29.6223302187629,29952.6193060261,0.0,1.0
2023-10-20,30.88,31.24,30.82,31.0,45446,29.564885493064,29.9095538472577,29.507440767365,29.6797749444619,47467.5432221523,0.0,1.0
2023-10-23,30.59,31.1,30.0,30.79,24215,29.287235985519,29.7755161539602,28.7223628494793,29.4787184045155,25292.1392229111,0.0,1.0
2023-10-24,30.24,30.9,30.12,30.9,34776,28.9521417522751,29.5840337349636,28.8372523008772,29.5840337349636,36322.9169364426,0.0,1.0
2023-10-25,29.73,30.23,29.59,29.97,29668,28.4638615838339,28.9425676313253,28.3298238905364,28.6936404866298,30987.7012787664,0.0,1.0
2023-10-26,30.08,30.33,29.74,29.74,34649,28.7989558170779,29.0383088408235,28.4734357047838,28.4734357047838,36190.2676826201,0.0,1.0
2023-10-27,30.91,31.23,29.725,30.51,68142,29.5936078559135,29.8999797263079,28.459074523359,29.2106430179204,71173.1138107623,0.0,1.0
2023-10-30,29.51,31.17,28.87,31.01,56970,28.2532309229378,29.8425350006089,27.6404871821489,29.6893490654117,59504.1574036443,0.0,1.0
2023-10-31,29.55,29.69,29.09,29.51,56504,28.2915274067371,28.4255651000346,27.851117843045,28.2532309229378,59017.4286455242,0.0,1.0
2023-11-01,29.78,29.97,28.892,29.55,52577,28.5117321885831,28.6936404866298,27.6615502482385,28.2915274067371,54915.7466001651,0.0,1.0
2023-11-02,30.25,30.53,29.8,30.17,49939,28.9617158732249,29.2297912598201,28.5308804304827,28.8851229056263,52160.4022569878,0.0,1.0
2023-11-03,31.02,31.37,30.25,30.28,60639,29.6989231863616,30.0340174196055,28.9617158732249,28.9904382360744,63336.3630121043,0.0,1.0
2023-11-06,30.65,30.85,30.42,30.8,34856,29.344680711218,29.5361631302145,29.124475929372,29.4882925254654,36406.4755215276,0.0,1.0
2023-11-07,30.16,30.6,30.02,30.6,37563,28.8755487846765,29.2968101064688,28.7415110913789,29.2968101064688,39233.8891443407,0.0,1.0
2023-11-08,30.16,30.3484,29.75,30.22,69384,28.8755487846765,29.0559252233712,28.4830098257336,28.9329935103754,72470.3608442067,0.0,1.0
2023-11-09,30.28,30.655,30.17,30.56,28718,28.9904382360744,29.3494677716929,28.8851229056263,29.2585136226695,29995.4430808822,0.0,1.0
2023-11-10,30.66,30.78,30.16,30.16,33752,29.3542548321678,29.4691442835657,28.8755487846765,28.8755487846765,35253.3670473548,0.0,1.0
2023-11-13,30.23,30.75,30.08,30.35,29922,28.9425676313253,29.4404219207162,28.7989558170779,29.0574570827232,31252.9997864112,0.0,1.0
2023-11-14,31.87,31.89,30.32,30.32,60291,30.6850576441937,30.7043140343061,29.1926874104786,29.1926874104786,62619.2133083245,0.18,1.0
2023-11-15,31.41,32.1,30.95,31.96,37541,30.2421606716073,30.9065061304869,29.7992636990208,30.7717113996997,38990.6932511952,0.0,1.0
2023-11-16,31.36,31.535,31.1812,31.38,33607,30.1940196963261,30.3625131098101,30.0218675687208,30.2132760864386,34904.7768597779,0.0,1.0
2023-11-17,31.98,32.0,31.5115,31.68,59424,30.7909677898122,30.8102241799246,30.339886851428,30.5021219381254,61718.733005488,0.0,1.0
2023-11-20,31.66,32.06,31.57,31.97,51135,30.4828655480129,30.867993350262,30.3962117925069,30.7813395947559,53109.642774563,0.0,1.0
2023-11-21,31.19,31.69,31.13,31.5,18225,30.0303403803703,30.5117501331816,29.9725712100329,30.3288144271133,18928.7814523596,0.0,1.0
2023-11-22,31.7,31.7995,31.26,31.47,28663,30.5213783282378,30.6171788690473,30.0977377457639,30.2999298419446,29769.8580394505,0.0,1.0
2023-11-24,31.75,31.97,31.5107,31.6,24271,30.569519303519,30.7813395947559,30.3391165958235,30.4250963776756,25208.2553980917,0.0,1.0
2023-11-27,31.76,32.03,31.3638,31.84,30201,30.5791474985752,30.8391087650933,30.1976784104475,30.656173059025,31367.249856939,0.0,1.0
2023-11-28,31.36,31.7799,31.355,31.62,55244,30.1940196963261,30.5983076067371,30.189205598798,30.444352767788,57377.3170125738,0.0,1.0
2023-11-29,31.77,32.768,31.67,31.79,71633,30.5887756936314,31.5496695602428,30.4924937430691,30.6080320837439,74399.1990001031,0.0,1.0
2023-11-30,31.58,31.86,31.28,31.78,104515,30.4058399875631,30.6754294491374,30.1169941358763,30.5984038886876,108550.979066852,0.0,1.0
2023-12-01,31.82,32.0,31.07,31.43,146927,30.6369166689125,30.8102241799246,29.9148020396956,30.2614170617197,152600.772150938,0.0,1.0
2023-12-04,33.09,33.175,31.4698,32.0,81116,31.8596974410533,31.9415370990312,30.2997372780435,30.8102241799246,84248.3970529276,0.0,1.0
2023-12-05,33.12,33.62,32.71,32.87,41074,31.888582026222,32.3699917790333,31.4938260289167,31.6478771498163,42660.1245198475,0.0,1.0
2023-12-06,33.01,33.47,32.76,33.12,50164,31.7826718806035,32.2255688531899,31.5419670041978,31.888582026222,52101.1463800367,0.0,1.0
2023-12-07,33.62,33.62,32.83,33.02,35830,32.3699917790333,32.3699917790333,31.6093643695914,31.7923000756597,37213.6208196459,0.0,1.0
2023-12-08,33.91,34.11,33.58,33.71,42726,32.6492094356639,32.8417733367884,32.3314789988084,32.4566455345393,44375.9185916882,0.0,1.0
2023-12-11,33.66,33.97,33.35,33.95,31513,32.4085045592582,32.7069786060012,32.1100305125152,32.6877222158888,32729.9143982557,0.0,1.0
2023-12-12,33.49,33.66,33.28,33.66,40316,32.2448252433024,32.4085045592582,32.0426331471216,32.4085045592582,41872.8533900319,0.0,1.0
2023-12-13,34.72,34.73,33.44,33.54,107311,33.4290932352182,33.4387214302744,32.1966842680212,32.2929662185835,111454.950147279,0.0,1.0
2023-12-14,34.96,35.55,34.5,35.44,82676,33.6601699165676,34.228233424885,33.2172729439812,34.1223232792665,85868.6384282737,0.0,1.0
2023-12-15,34.2,35.32,34.01,35.32,165119,32.9284270922944,34.0067849385918,32.7454913862261,34.0067849385918,171495.279266512,0.0,1.0
2023-12-18,34.36,34.48,34.08,34.2,80783,33.0824782131941,33.1980165538688,32.8128887516197,32.9284270922944,83902.5378362671,0.0,1.0
2023-12-19,34.76,35.05,34.49,34.49,58545,33.4676060154431,33.7468236720737,33.207644748925,33.207644748925,60805.7893074566,0.0,1.0
2023-12-20,34.69,35.6704,34.59,34.8,58142,33.4002086500495,34.344156893362,33.3039266994873,33.506118795668,60387.2269521589,0.0,1.0
2023-12-21,35.16,35.27,34.58,35.01,43362,33.8527338176922,33.9586439633107,33.294298504431,33.7083108918488,45036.4785370216,0.0,1.0
2023-12-22,35.88,36.04,35.19,35.41,51864,34.5459638617405,34.7000149826401,33.8816184028609,34.0934386940978,53866.7940326574,0.0,1.0
2023-12-26,36.38,36.69,35.8,35.8,33366,35.0273736145518,35.3258476612948,34.4689383012907,34.4689383012907,34654.4703396122,0.0,1.0
2023-12-27,36.26,36.57,36.13,36.43,29931,34.9118352738771,35.2103093206201,34.7866687381461,35.0755145898329,31086.8234650522,0.0,1.0
2023-12-28,35.86,36.31,35.7168,36.03,38246,34.526707471628,34.9599762491582,34.3888317184229,34.6903867875839,39722.9177188997,0.0,1.0
2023-12-29,35.53,36.1,35.4,35.88,52583,34.2089770347726,34.7577841529775,34.0838104990416,34.5459638617405,54613.5591280892,0.0,1.0
2024-01-02,35.01,35.64,34.72,35.24,38298,33.7083108918488,34.314887180391,33.4290932352182,33.929759378142,39776.9257647446,0.0,1.0
2024-01-03,34.22,34.99,33.96,34.99,52962,32.9476834824069,33.6890545017363,32.697350410945,33.6890545017363,55007.1946929971,0.0,1.0
2024-01-04,33.96,34.4413,33.89,34.41,35838,32.697350410945,33.1607554390012,32.6299530455514,33.1306191884752,37221.9297497759,0.0,1.0
2024-01-05,33.41,34.1487,33.38,33.63,51644,32.1677996828525,32.879034451656,32.1389150976839,32.3796199740895,53638.298454083,0.0,1.0
2024-01-08,33.65,34.07,33.2252,33.45,54630,32.398876364202,32.8032605565635,31.9898706382135,32.2063124630775,56739.6066250978,0.0,1.0
2024-01-09,32.7,33.23,32.51,33.19,83799,31.4841978338605,31.9944921718405,31.3012621277922,31.9559793916156,87035.0044952694,0.0,1.0
2024-01-10,32.98,33.04,32.53,32.53,43857,31.7537872954348,31.8115564657722,31.3205185179046,31.3205185179046,45550.5935888141,0.0,1.0
2024-01-11,32.99,33.04,32.25,32.68,50841,31.763415490491,31.8115564657722,31.0509290563303,31.464941443748,52804.2895922863,0.0,1.0
2024-01-12,33.03,33.48,32.81,33.43,30848,31.8019282707159,32.2351970482461,31.590107979479,32.187056072965,32039.2345812012,0.0,1.0
2024-01-16,32.69,32.89,32.47,32.63,24036,31.4745696388042,31.6671335399288,31.2627493475673,31.4168004684669,24964.1805755236,0.0,1.0
2024-01-17,32.48,32.645,32.2,32.2,23284,31.2723775426235,31.4312427610512,31.0027880810492,31.0027880810492,24183.1411433055,0.0,1.0
2024-01-18,32.8,32.88,32.22,32.64,23067,31.5804797844227,31.6575053448725,31.0220444711616,31.4264286635231,23957.7614135298,0.0,1.0
2024-01-19,32.55,33.14,32.2,33.02,69119,31.3397749080171,31.9078384163344,31.0027880810492,31.7923000756597,71788.117706757,0.0,1.0
2024-01-22,33.39,33.485,32.56,32.77,60966,32.1485432927401,32.2400111457742,31.3494031030733,31.5515951992541,63320.2792880416,0.0,1.0
2024-01-23,33.2,33.7,33.14,33.7,44005,31.9656075866718,32.4470173394831,31.9078384163344,32.4470173394831,45704.3087962187,0.0,1.0
2024-01-24,32.91,33.555,32.71,33.49,69492,31.6863899300412,32.3074085111678,31.4938260289167,32.2448252433024,72175.5215740674,0.0,1.0
2024-01-25,33.96,33.96,33.35,33.49,48574,32.697350410945,32.697350410945,32.1100305125152,32.2448252433024,50449.7465167033,0.0,1.0
2024-01-26,33.8,34.49,33.47,34.16,32287,32.5432992900454,33.207644748925,32.2255688531899,32.8899143120695,33533.8033883312,0.0,1.0
2024-01-29,33.95,34.07,33.53,33.68,25297,32.6877222158888,32.8032605565635,32.2833380235273,32.4277609493707,26273.8756872616,0.0,1.0
2024-01-30,33.98,34.4,33.6,33.85,31175,32.7166068010575,33.120990993419,32.3507353889209,32.5914402653265,32378.862100264,0.0,1.0
2024-01-31,33.39,34.13,33.11,34.01,83687,32.1485432927401,32.8610297269009,31.8789538311658,32.7454913862261,86918.6794734498,0.0,1.0
2024-02-01,33.81,33.89,33.02,33.44,47244,32.5529274851016,32.6299530455514,31.7923000756597,32.1966842680212,49068.3868825942,0.0,1.0
2024-02-02,34.35,35.3,33.92,34.77,57152,33.0728500181378,33.9875285484793,32.6588376307201,33.4772342104993,59358.9968485739,0.0,1.0
2024-02-05,34.57,34.64,33.67,34.19,105877,33.2846703093748,33.3520676747684,32.4181327543144,32.9187988972382,109965.574421481,0.0,1.0
2024-02-06,34.95,35.48,34.6,34.63,52217,33.6505417215114,34.1608360594914,33.3135548945435,33.3424394797122,54233.4255746428,0.0,1.0
2024-02-07,35.22,35.345,34.485,34.87,52434,33.9105029880295,34.0308554262324,33.2028306513969,33.5735161610616,54458.8053044185,0.0,1.0
2024-02-08,35.77,35.78,35.17,35.17,90814,34.440053716122,34.4496819111782,33.8623620127484,33.8623620127484,94320.8976029953,0.0,1.0
2024-02-09,36.44,36.45,35.64,36.0,48749,35.0851427848892,35.0947709799454,34.314887180391,34.6615022024152,50631.5043632965,0.0,1.0
2024-02-12,37.1,37.5,35.9305,36.42,88111,35.7206036586001,36.1057314608492,34.5945862467744,35.0658863947767,91513.5178353285,0.0,1.0
2024-02-13,35.49,36.38,35.02,36.07,84114,34.1704642545477,35.0273736145518,33.717939086905,34.7288995678088,87362.1686191373,0.0,1.0
2024-02-14,36.53,36.69,35.66,35.8,128007,35.3451040514073,35.4999142525632,34.503323582622,34.6387825086335,132298.258429199,0.18,1.0
2024-02-15,38.61,38.66,36.86,36.99,133843,37.357636666434,37.4060148542952,35.6644000912913,35.7901833797305,138329.902293931,0.0,1.0
2024-02-16,37.65,38.55,37.45,38.44,63202,36.4287754594986,37.2995828410006,36.2352627080537,37.1931508277059,65320.7600306407,0.0,1.0
2024-02-20,36.74,37.5928,36.57,37.23,90532,35.5482924404244,36.3734308125854,35.3838066016962,36.0223986814643,93566.9606514661,0.0,1.0
2024-02-21,36.56,36.73,36.28,36.73,49636,35.374130964124,35.5386168028521,35.1032131121012,35.5386168028521,51299.9785589203,0.0,1.0
2024-02-22,36.32,36.75,36.27,36.45,37868,35.1419156623901,35.5579680779966,35.0935374745289,35.2676989508293,39137.4725616326,0.0,1.0
2024-02-23,36.37,36.59,36.175,36.18,35274,35.1902938502514,35.4031578768407,35.0016189175926,35.0064567363787,36456.5122831685,0.0,1.0
2024-02-26,36.58,36.59,35.79,36.11,45456,35.3934822392685,35.4031578768407,34.6291068710612,34.938727273373,46979.8498141325,0.0,1.0
2024-02-27,36.65,37.08,36.41,36.88,76174,35.4612117022742,35.8772641178807,35.2289964005403,35.6837513664358,78727.628470207,0.0,1.0
2024-02-28,36.41,36.56,36.1913,36.28,37857,35.2289964005403,35.374130964124,35.0173902068354,35.1032131121012,39126.1038017779,0.0,1.0
2024-02-29,37.33,37.44,36.45,36.91,91380,36.1191550571868,36.2255870704815,35.2676989508293,35.7127782791525,94443.3886839015,0.0,1.0
2024-03-01,37.29,37.56,37.01,37.35,47302,36.0804525068978,36.3416947213484,35.809534654875,36.1385063323313,48887.7344224766,0.0,1.0
2024-03-04,37.21,37.935,36.99,37.22,58216,36.0030474063199,36.7045311303076,35.7901833797305,36.0127230438921,60167.6112455899,0.0,1.0
2024-03-05,36.0,37.22,35.825,36.83,74717,34.8322952600783,36.0127230438921,34.6629716025641,35.6353731785746,77221.7845512703,0.0,1.0
2024-03-06,36.3,36.9,35.93,36.27,71649,35.1225643872457,35.7031026415803,34.7645657970726,35.0935374745289,74050.9340754307,0.0,1.0
2024-03-07,36.87,36.98,36.36,36.68,72023,35.6740757288636,35.7805077421582,35.1806182126791,35.4902386149909,74437.4719104906,0.0,1.0
2024-03-08,37.56,38.15,36.95,37.32,74308,36.3416947213484,36.9125573381108,35.7514808294415,36.1094794196145,76799.0733893998,0.0,1.0
2024-03-11,37.12,37.46,36.45,37.3,51148,35.9159666681697,36.244938345626,35.2676989508293,36.0901281444701,52862.6662771306,0.0,1.0
2024-03-12,37.03,37.17,36.42,37.0,47561,35.8288859300195,35.9643448560309,35.2386720381126,35.7998590173027,49155.4170408737,0.0,1.0
2024-03-13,36.9,36.97,36.55,36.8,83042,35.7031026415803,35.770832104586,35.3644553265518,35.6063462658579,85825.8687140354,0.0,1.0
2024-03-14,36.44,36.87,36.09,36.87,67427,35.2580233132571,35.6740757288636,34.9193759982285,35.6740757288636,69687.3973384704,0.0,1.0
2024-03-15,36.98,37.08,36.0458,36.28,329492,35.7805077421582,35.8772641178807,34.8766096801592,35.1032131121012,340537.765640579,0.0,1.0
2024-03-18,37.08,37.49,36.905,37.03,103668,35.8772641178807,36.2739652583427,35.7079404603664,35.8288859300195,107143.32696523,0.0,1.0
2024-03-19,37.51,37.69,36.75,37.01,79887,36.2933165334872,36.4674780097876,35.5579680779966,35.809534654875,82565.1016829814,0.0,1.0
2024-03-20,38.35,38.54,37.255,37.4,68729,37.1060700895557,37.2899072034283,36.046587775395,36.1868845201925,71033.0450958182,0.0,1.0
2024-03-21,39.36,39.4624,38.0563,38.41,102923,38.0833094843523,38.1823880130921,36.8218966140589,37.1641239149891,106373.351865979,0.0,1.0
2024-03-22,38.94,39.36,38.9,39.36,56955,37.6769327063181,38.0833094843523,37.6382301560291,38.0833094843523,58864.3379567915,0.0,1.0
2024-03-25,38.58,39.2248,38.38,38.9,39476,37.3286097537173,37.9524948643756,37.1350970022724,37.6382301560291,40799.3785476657,0.0,1.0
2024-03-26,38.52,38.86,38.42,38.8,54733,37.2705559282838,37.5995276057401,37.1737995525614,37.5414737803067,56567.8484661412,0.0,1.0
2024-03-27,39.31,39.35,38.625,38.78,48929,38.0349312964911,38.0736338467801,37.3721501227924,37.5221225051622,50569.2773573497,0.0,1.0
2024-03-28,39.55,39.85,39.18,39.35,96312,38.2671465982249,38.5574157253923,37.9091480080519,38.0736338467801,99540.727193302,0.0,1.0
2024-04-01,38.93,40.0,38.91,39.79,38773,37.6672570687458,38.7025502889759,37.6479057936013,38.4993618999588,40072.8114405878,0.0,1.0
2024-04-02,38.46,38.615,37.75,38.53,59848,37.2125021028504,37.3624744852201,36.525531835221,37.2802315658561,61854.3217985788,0.0,1.0
2024-04-03,38.41,38.975,38.09,38.19,105226,37.1641239149891,37.7107974378209,36.8545035126773,36.9512598883998,108753.556770105,0.0,1.0
2024-04-04,38.42,38.96,38.08,38.75,53719,37.1737995525614,37.6962839814626,36.8448278751051,37.4930955924454,55519.855512262,0.0,1.0
2024-04-05,38.72,38.85,38.29,38.39,35365,37.4640686797287,37.5898519681679,37.0480162641222,37.1447726398447,36550.5629328757,0.0,1.0
2024-04-08,38.67,39.12,38.42,38.91,31242,37.4156904918675,37.8510941826185,37.1737995525614,37.6479057936013,32289.3450346077,0.0,1.0
2024-04-09,38.5,38.78,38.23,38.67,39627,37.2512046531393,37.5221225051622,36.9899624386887,37.4156904918675,40955.4406147622,0.0,1.0
2024-04-10,37.43,37.95,37.04,37.95,70105,36.2159114329092,36.7190445866659,35.8385615675917,36.7190445866659,72455.1736012795,0.0,1.0
2024-04-11,37.53,37.81,37.27,37.46,45435,36.3126678086317,36.5835856606545,36.0611012317533,36.244938345626,46958.1458180462,0.0,1.0
2024-04-12,36.68,37.215,36.59,37.21,44093,35.4902386149909,36.007885225106,35.4031578768407,36.0030474063199,45571.1571157723,0.0,1.0
2024-04-15,36.57,37.06,36.33,36.89,54412,35.3838066016962,35.8579128427362,35.1515912999624,35.6934270040081,56236.0873831085,0.0,1.0
2024-04-16,36.39,36.77,35.83,36.41,61988,35.2096451253959,35.5773193531411,34.6678094213502,35.2289964005403,64066.0623521305,0.0,1.0
2024-04-17,36.01,36.92,35.985,36.74,55526,34.8419708976506,35.7224539167248,34.81778180372,35.5482924404244,57387.4326993031,0.0,1.0
2024-04-18,36.04,36.404,35.75,36.03,79360,34.8709978103673,35.223191017997,34.5904043207722,34.8613221727951,82020.4347335788,0.0,1.0
2024-04-19,36.02,36.69,35.94,35.94,200357,34.8516465352228,35.4999142525632,34.7742414346449,34.7742414346449,207073.692564461,0.0,1.0
2024-04-22,35.99,36.56,35.885,36.33,235415,34.8226196225061,35.374130964124,34.7210254279975,35.1515912999624,243306.963745028,0.0,1.0
2024-04-23,36.74,37.115,35.83,35.83,193547,35.5482924404244,35.9111288493835,34.6678094213502,34.6678094213502,200035.396690776,0.0,1.0
2024-04-24,36.46,37.03,36.36,36.55,142519,35.2773745884016,35.8288859300195,35.1806182126791,35.3644553265518,147296.753248424,0.0,1.0
2024-04-25,31.45,35.125,30.465,35.125,255425,30.4298801647073,33.985676972507,29.4768298638413,33.985676972507,263987.77144436,0.0,1.0
2024-04-26,33.38,33.52,31.39,31.39,186201,32.2972782161504,32.4327371421618,30.3718263392739,30.3718263392739,192443.132155079,0.0,1.0
2024-04-29,33.09,33.592,32.79,33.3,119294,32.0166847265553,32.502401732682,31.726415599388,32.2198731155725,123293.16710065,0.0,1.0
2024-04-30,33.17,33.35,32.51,32.75,144491,32.0940898271333,32.2682513034337,31.4554977473652,31.687713049099,149334.861833285,0.0,1.0
2024-05-01,32.79,33.5101,32.6,33.17,84418,31.726415599388,32.4231582609653,31.5425784855154,32.0940898271333,87247.9972194967,0.0,1.0
2024-05-02,32.49,33.07,32.22,33.07,128579,31.4361464722207,31.9973334514108,31.1749042577701,31.9973334514108,132889.433941643,0.0,1.0
2024-05-03,32.71,33.16,32.2,32.98,315869,31.6490104988101,32.084414189561,31.1555529826256,31.9102527132607,326458.073322338,0.0,1.0
2024-05-06,32.79,33.32,32.68,33.08,140236,31.726415599388,32.2392243907169,31.6199835860933,32.0070090889831,144937.218816761,0.0,1.0
2024-05-07,32.85,33.33,32.84,32.87,85681,31.7844694248215,32.2489000282892,31.7747937872492,31.803820699966,88553.3375555413,0.0,1.0
2024-05-08,32.62,32.935,32.57,32.57,114105,31.5619297606599,31.8667123441856,31.5135515727987,31.5135515727987,117930.213020098,0.0,1.0
2024-05-09,33.67,33.71,32.57,32.75,190609,32.5778717057455,32.6165742560345,31.5135515727987,31.687713049099,196998.904285946,0.0,1.0
2024-05-10,33.39,33.77,33.16,33.77,62134,32.3069538537227,32.6746280814679,32.084414189561,32.6746280814679,64216.9568011111,0.0,1.0
2024-05-13,32.94,33.8212,32.94,33.63,69890,31.8715501629717,32.7241673458378,31.8715501629717,32.5391691554565,72232.9660223011,0.0,1.0
2024-05-14,32.77,33.26,32.7205,33.26,51232,31.8812258005439,32.3579362260022,31.8330683187884,32.3579362260022,52660.2286406239,0.18,1.0
2024-05-15,32.95,33.37,32.87,33.08,33330,32.0563439160184,32.4649528521254,31.9785136424742,32.1828181105277,34259.1626442847,0.0,1.0
2024-05-16,32.54,32.79,32.35,32.79,56680,31.6574637641043,31.90068336893,31.4726168644369,31.90068336893,58260.1061709589,0.0,1.0
2024-05-17,32.6,32.66,32.03,32.66,66895,31.7158364692625,31.7742091744206,31.16129577026,31.7742091744206,68759.8765403368,0.0,1.0
2024-05-20,33.12,33.249,32.6,32.6,125281,32.2217332472998,32.3472345633898,31.7158364692625,31.7158364692625,128773.54201136,0.0,1.0
2024-05-21,33.09,33.1,32.7138,33.0,36162,32.1925468947207,32.2022756789138,31.8265500333791,32.1049878369835,37170.1121974985,0.0,1.0
2024-05-22,33.2,33.32,32.8119,33.06,57678,32.299563520844,32.4163089311603,31.9219894063127,32.1633605421417,59285.9280827199,0.0,1.0
2024-05-23,33.1,33.28,32.77,33.28,136731,32.2022756789138,32.3773937943882,31.8812258005439,32.3773937943882,140542.741299601,0.0,1.0
2024-05-24,33.28,33.4185,32.82,33.11,95228,32.3773937943882,32.5121374554616,31.929869721509,32.2120044631068,97882.7344821466,0.0,1.0
2024-05-28,33.4,33.54,33.175,33.54,98784,32.4941392047045,32.6303421834069,32.2752415603614,32.6303421834069,101537.867466337,0.0,1.0
2024-05-29,32.86,33.18,32.83,32.97,159395,31.9687848582811,32.280105952458,31.9395985057021,32.0758014844044,163838.560746648,0.0,1.0
2024-05-30,33.51,33.59,32.89,33.05,72261,32.6011558308278,32.678986104372,31.9979712108602,32.1536317579486,74275.4681019699,0.0,1.0
2024-05-31,34.54,34.62,33.33,33.61,165583,33.6032206027094,33.6810508762536,32.4260377153533,32.698443672758,170199.067750633,0.0,1.0
2024-06-03,35.4,35.52,34.54,34.86,143357,34.4398960433096,34.5566414536259,33.6032206027094,33.9145416968862,147353.458721774,0.0,1.0
2024-06-04,36.16,36.23,35.01,35.14,151622,35.1792836419795,35.2473851313307,34.0604734597816,34.1869476542909,155848.867640316,0.0,1.0
2024-06-05,36.98,36.99,36.365,36.49,131114,35.9770439458076,35.9867727300006,35.3787237179365,35.5003335203493,134769.152443527,0.0,1.0
2024-06-06,36.64,36.79,36.105,36.79,121682,35.6462652832447,35.7921970461401,35.1257753289179,35.7921970461401,125074.210287484,0.0,1.0
2024-06-07,36.26,36.66,35.92,36.47,81599,35.2765714839097,35.6657228516308,34.9457928213469,35.4808759519633,83873.7897573055,0.0,1.0
2024-06-10,36.22,36.39,35.7863,36.0,62576,35.2376563471376,35.4030456784191,34.8157189766861,35.0236230948911,64320.4728961525,0.0,1.0
2024-06-11,36.32,36.37,35.45,36.25,64013,35.3349441890679,35.383588110033,34.4885399642747,35.2668426997167,65797.5331037683,0.0,1.0
2024-06-12,37.39,37.86,36.97,37.0,62816,36.3759240977216,36.8331769547938,35.9673151616145,35.9965015141936,64567.1635362553,0.0,1.0
2024-06-13,37.33,37.36,36.67,37.16,92001,36.3175513925635,36.3467377451425,35.6754516358238,36.152162061282,94565.77325043,0.0,1.0
2024-06-14,36.4,36.92,35.91,36.92,155211,35.4127744626121,35.9186712406494,34.9360640371539,35.9186712406494,159537.920587521,0.0,1.0
2024-06-17,36.6,36.74,35.84,36.22,42543,35.6073501464726,35.743553125175,34.8679625478027,35.2376563471376,43728.9995912333,0.0,1.0
2024-06-18,36.77,37.28,36.53,36.53,45237,35.772739477754,36.2689074715983,35.5392486571214,35.5392486571214,46498.1020263879,0.0,1.0
2024-06-20,36.65,37.0489,36.53,36.6,56588,35.6559940674377,36.0440752688975,35.5392486571214,35.6073501464726,58165.5414255861,0.0,1.0
2024-06-21,36.78,36.87,34.79,36.64,201652,35.7824682619471,35.8700273196843,33.846440207535,35.6462652832447,207273.587325091,0.0,1.0
2024-06-24,36.86,37.605,36.83,36.83,77965,35.8602985354913,36.5850929578717,35.8311121829122,35.8311121829122,80138.4823150811,0.0,1.0
2024-06-25,36.39,36.76,36.08,36.76,92920,35.4030456784191,35.763010693561,35.1014533684353,35.763010693561,95510.3928264906,0.0,1.0
2024-06-26,36.44,36.76,35.98,36.24,50031,35.4516895993842,35.763010693561,35.004165526505,35.2571139155237,51425.7475624425,0.0,1.0
2024-06-27,35.97,36.71,35.83,36.66,100119,34.994436742312,35.7143667725959,34.8582337636097,35.6657228516308,102910.084151909,0.0,1.0
2024-06-28,36.71,36.87,35.71,36.22,1140323,35.7143667725959,35.8700273196843,34.7414883532934,35.2376563471376,1172112.54497506,0.0,1.0
2024-07-01,35.87,37.0667,35.84,36.91,91468,34.8971489003818,36.0613925047611,34.8679625478027,35.9089424564564,94017.9144538683,0.0,1.0
2024-07-02,36.28,36.31,35.71,36.04,77357,35.2960290522958,35.3252154048749,34.7414883532934,35.0625382316632,79513.5326934873,0.0,1.0
2024-07-03,36.62,36.72,36.26,36.38,36284,35.6268077148587,35.7240955567889,35.2765714839097,35.3933168942261,37295.513272884,0.0,1.0
2024-07-05,36.3,36.67,36.04,36.41,50231,35.3154866206818,35.6754516358238,35.0625382316632,35.4225032468051,51631.3230958616,0.0,1.0
2024-07-08,37.02,37.17,36.5,36.61,58032,36.0159590825797,36.161890845475,35.5100623045424,35.6170789306656,59649.7967768716,0.0,1.0
2024-07-09,36.8,36.91,36.5601,36.89,66727,35.8019258303331,35.9089424564564,35.5685322975424,35.8894848880703,68587.1930922648,0.0,1.0
2024-07-10,37.78,37.8,36.5901,36.88,78536,36.7553466812496,36.7748042496356,35.5977186501215,35.8797561038773,80725.4004629926,0.0,1.0
2024-07-11,39.05,39.25,38.25,38.68,88405,37.9909022737638,38.1854779576243,37.2125995383218,37.6309372586219,90869.5251595556,0.0,1.0
2024-07-12,39.72,40.0,38.86,39.29,102945,38.6427308146965,38.9151367721012,37.8060553740963,38.2243930943964,105814.866439121,0.0,1.0
2024-07-15,40.14,40.62,39.72,40.0,95834,39.0513397508036,39.5183213920688,38.6427308146965,38.9151367721012,98505.6283484062,0.0,1.0
2024-07-16,41.3,41.5,40.6,40.6,169072,40.1798787171945,40.374454401055,39.4988638236827,39.4988638236827,173785.332931128,0.0,1.0
2024-07-17,40.61,41.41,40.5,40.81,99082,39.5085926078758,40.2868953433178,39.4015759817525,39.7031682917363,101844.175011132,0.0,1.0
2024-07-18,39.93,40.92,39.84,40.23,81279,38.84703528275,39.8101849178595,38.7594762250128,39.1388988085408,83544.868903835,0.0,1.0
2024-07-19,39.58,40.03,39.3684,40.02,93594,38.5065278359941,38.9443231246803,38.3006667624697,38.9345943404873,96203.182374113,0.0,1.0
2024-07-22,40.18,40.38,39.24,39.68,56481,39.0902548875757,39.2848305714362,38.1757491734313,38.6038156779244,58055.5585152068,0.0,1.0
2024-07-23,40.69,40.87,39.83,40.08,134347,39.58642288142,39.7615409968944,38.7497474408198,38.9929670456454,138092.280941245,0.0,1.0
2024-07-24,39.96,40.77,39.69,40.33,79689,38.8762216353291,39.6642531549642,38.6135444621174,39.236186650471,81910.5434131535,0.0,1.0
2024-07-25,40.63,41.545,40.1,40.23,97406,39.5280501762618,40.4182339299236,39.0124246140315,39.1388988085408,100121.45204108,0.0,1.0
2024-07-26,41.11,42.245,40.78,40.78,424083,39.995031817527,41.0992488234354,39.6739819391572,39.6739819391572,435905.444694755,0.0,1.0
2024-07-29,40.84,41.59,40.65,41.58,119650,39.7323546443153,40.4620134587922,39.5475077446479,40.4522846745992,122985.562867947,0.0,1.0
2024-07-30,40.7,41.19,40.37,41.05,98228,39.596151665613,40.0728620910712,39.2751017872431,39.9366591123689,100966.367483432,0.0,1.0
2024-07-31,41.31,41.66,40.425,40.86,178961,40.1896075013875,40.5301149481434,39.3286101003048,39.7518122127014,183950.015181033,0.0,1.0
2024-08-01,40.2,41.71,39.0,41.26,110559,39.1097124559617,40.5787588691085,37.9422583527987,40.1409635804224,113641.126996384,0.0,1.0
2024-08-02,38.98,39.5162,38.6413,38.94,68773,37.9228007844126,38.4444581928426,37.5932868637949,37.8838856476405,70690.2307991417,0.0,1.0
2024-08-05,37.3,37.62,36.69,37.39,150156,36.2883650399844,36.5996861341612,35.6949092042098,36.3759240977216,154341.998980354,0.0,1.0
2024-08-06,37.65,37.815,36.8,37.16,74438,36.6288724867403,36.7893974259252,35.8019258303331,36.152162061282,76513.1577832362,0.0,1.0
2024-08-07,37.02,38.28,36.7,38.1,53162,36.0159590825797,37.2417858909009,35.7046379884029,37.0666677754264,54644.0325381177,0.0,1.0
2024-08-08,37.37,37.465,37.04,37.32,56128,36.3564665293356,36.4488899791693,36.0354166509657,36.3078226083704,57692.7176987222,0.0,1.0
2024-08-09,37.05,37.24,36.7,37.21,80349,36.0451454351587,36.2299923348262,35.7046379884029,36.2008059822472,82588.9426734364,0.0,1.0
2024-08-12,36.65,37.0,36.13,36.92,96931,35.6559940674377,35.9965015141936,35.1500972894004,35.9186712406494,99633.2101492098,0.0,1.0
2024-08-13,37.46,37.54,36.81,37.03,37124,36.4440255870728,36.521855860617,35.8116546145261,36.0256878667727,38158.9305132441,0.0,1.0
2024-08-14,37.76,37.89,37.11,37.58,60905,36.7358891128635,36.8623633073729,36.1035181403169,36.5607709973891,62602.8893144363,0.0,1.0
2024-08-15,38.46,38.67,38.0,38.44,48589,37.5920221218498,37.7972827730611,37.1424035525297,37.5724734884011,49710.8916871441,0.18,1.0
2024-08-16,38.31,38.52,37.94,38.35,69491,37.4454073709845,37.6506680221959,37.0837576521836,37.4845046378819,71095.5066832274,0.0,1.0
2024-08-19,38.9,39.05,38.31,38.48,69689,38.0220920577212,38.1687068085864,37.4454073709845,37.6115707552985,71298.0783878117,0.0,1.0
2024-08-20,38.51,38.7,38.33,38.7,30944,37.6408937054715,37.8266057232342,37.4649560044332,37.8266057232342,31658.4789225337,0.0,1.0
2024-08-21,38.6,38.85,38.39,38.77,64387,37.7288625559907,37.9732204740994,37.5236019047793,37.8950259403046,65873.6582983833,0.0,1.0
2024-08-22,38.05,38.86,37.95,38.73,142222,37.1912751361514,37.9829947908238,37.0935319689079,37.8559286734072,145505.823077837,0.0,1.0
2024-08-23,39.32,39.68,38.05,38.21,127741,38.4326133601439,38.7844887622205,37.1912751361514,37.347664203741,130690.465228909,0.0,1.0
2024-08-26,39.34,39.84,39.34,39.74,88308,38.4521619935926,38.9408778298101,38.4521619935926,38.8431346625666,90346.980244671,0.0,1.0
2024-08-27,39.04,39.44,38.865,39.34,48462,38.1589324918621,38.5499051608361,37.9878819491859,38.4521619935926,49580.9593311732,0.0,1.0
2024-08-28,38.66,39.095,38.625,39.05,41499,37.7875084563368,38.212691233846,37.7532983478015,38.1687068085864,42457.1877199529,0.0,1.0
2024-08-29,38.82,39.93,38.5601,38.99,67983,37.9438975239264,39.0288466803292,37.6898630322605,38.1100609082403,69552.6878422506,0.0,1.0
2024-08-30,38.98,39.04,38.4,38.8,48819,38.100286591516,38.1589324918621,37.5333762215037,37.9243488904777,49946.2022530755,0.0,1.0
2024-09-03,37.47,38.82,37.13,38.52,47898,36.6243647661391,37.9438975239264,36.2920379975112,37.6506680221959,49003.9368999327,0.0,1.0
2024-09-04,36.78,37.51,36.501,37.21,63797,35.949936912159,36.6634620330365,35.6772334755496,36.370232531306,65270.0355422983,0.0,1.0
2024-09-05,36.2,36.98,36.03,36.98,91834,35.3830265421467,36.145423246646,35.2168631578327,36.145423246646,93954.3935293419,0.0,1.0
2024-09-06,35.47,36.275,35.28,36.27,47192,34.6695014212691,35.4563339175793,34.4837894035065,35.4514467592171,48281.6357714649,0.0,1.0
2024-09-09,35.68,35.9513,35.1,35.52,86319,34.8747620724805,35.1399392852121,34.3078517024682,34.7183730048909,88312.0553940726,0.0,1.0
2024-09-10,36.38,36.495,35.575,35.93,84435,35.558964243185,35.671368885515,34.7721317468748,35.1191199905892,86384.5549322689,0.0,1.0
2024-09-11,36.29,36.36,35.18,36.17,53491,35.4709953926658,35.5394156097363,34.386046236263,35.3537035919736,54726.0760097353,0.0,1.0
2024-09-12,37.12,37.31,36.19,36.6,51550,36.2822636807869,36.4679756985495,35.3732522254223,35.7739992111207,52740.2594511572,0.0,1.0
2024-09-13,37.98,38.39,37.225,37.62,56450,37.122854919081,37.5236019047793,36.3848940063926,36.7709795170044,57753.3975949142,0.0,1.0
2024-09-16,37.68,38.25,37.39,38.25,68635,36.8296254173505,37.3867614706384,36.5461702323443,37.3867614706384,70219.7421421955,0.0,1.0
2024-09-17,37.99,38.21,37.51,38.07,76131,37.1326292358053,37.347664203741,36.6634620330365,37.2108237696001,77888.8204127266,0.0,1.0
2024-09-18,37.99,38.93,37.71,37.87,85079,37.1326292358053,38.0514150078942,36.8589483675235,37.0153374351131,87043.424516877,0.0,1.0
2024-09-19,38.91,39.11,38.18,39.04,83518,38.0318663744455,38.2273527089325,37.318341253568,38.1589324918621,85446.3819367944,0.0,1.0
2024-09-20,38.38,38.83,38.19,38.76,482273,37.513827588055,37.9536718406507,37.3281155702923,37.8852516235803,493408.402449815,0.0,1.0
2024-09-23,38.6,38.93,38.29,38.66,73381,37.7288625559907,38.0514150078942,37.4258587375358,37.7875084563368,75075.32451572,0.0,1.0
2024-09-24,38.63,38.79,38.48,38.67,54310,37.7581855061637,37.9145745737533,37.6115707552985,37.7972827730611,55563.9862423347,0.0,1.0
2024-09-25,38.28,38.67,37.96,38.64,59905,37.4160844208115,37.7972827730611,37.1033062856323,37.7679598228881,61288.1715309713,0.0,1.0
2024-09-26,38.27,38.8,38.21,38.8,67081,37.4063101040871,37.9243488904777,37.347664203741,37.9243488904777,68629.8611880326,0.0,1.0
2024-09-27,38.61,38.85,38.17,38.5,57060,37.738636872715,37.9732204740994,37.3085669368436,37.6311193887472,58377.4821393411,0.0,1.0
2024-09-30,38.95,39.0,38.2,38.51,95982,38.0709636413429,38.1198352249647,37.3378898870167,37.6408937054715,98198.1684314448,0.0,1.0
2024-10-01,38.66,38.9387,38.155,38.7,55516,37.7875084563368,38.0599186634444,37.2939054617571,37.8266057232342,56797.832079349,0.0,1.0
2024-10-02,39.04,39.37,38.47,38.47,88830,38.1589324918621,38.4814849437656,37.6017964385741,37.6017964385741,90881.0329203937,0.0,1.0
2024-10-03,38.09,38.75,37.94,38.74,35598,37.2303724030488,37.8754773068559,37.0837576521836,37.8657029901316,36419.9370696857,0.0,1.0
2024-10-04,38.74,38.92,38.23,38.69,62677,37.8657029901316,38.0416406911699,37.3672128371897,37.8168314065098,64124.1753951538,0.0,1.0
2024-10-07,38.61,38.695,38.13,38.48,44131,37.738636872715,37.821718564872,37.2694696699462,37.6115707552985,45149.9590657424,0.0,1.0
2024-10-08,38.46,38.79,38.31,38.79,38347,37.5920221218498,37.9145745737533,37.4454073709845,37.9145745737533,39232.409877275,0.0,1.0
2024-10-09,38.59,38.82,38.48,38.48,31203,37.7190882392663,37.9438975239264,37.6115707552985,37.6115707552985,31923.4590815608,0.0,1.0
2024-10-10,38.01,38.15,37.64,38.15,33348,37.152177869254,37.2890183033949,36.7905281504531,37.2890183033949,34117.9858812259,0.0,1.0
2024-10-11,38.92,39.01,38.07,38.07,43993,38.0416406911699,38.129609541689,37.2108237696001,37.2108237696001,45008.7727261835,0.0,1.0
2024-10-14,38.85,39.09,38.67,38.92,28713,37.9732204740994,38.2078040754838,37.7972827730611,38.0416406911699,29375.9664329986,0.0,1.0
2024-10-15,38.54,39.1755,38.43,38.63,52118,37.6702166556446,38.291374483477,37.5626991716767,37.7581855061637,53321.3742400662,0.0,1.0
2024-10-16,39.34,39.51,38.557,38.93,43872,38.4521619935926,38.6183253779065,37.686832994076,38.0514150078942,44884.9789067152,0.0,1.0
2024-10-17,39.44,39.44,39.1,39.35,24838,38.5499051608361,38.5499051608361,38.2175783922082,38.4619363103169,25411.4949417622,0.0,1.0
2024-10-18,39.09,39.57,38.803,39.5,37830,38.2078040754838,38.6769712782526,37.927281185495,38.6085510611822,38703.4726486378,0.0,1.0
2024-10-21,38.42,39.2,38.34,39.2,58415,37.5529248549524,38.3153215594517,37.4747303211576,38.3153215594517,59763.7682995024,0.0,1.0
2024-10-22,38.14,38.435,38.02,38.43,20862,37.2792439866706,37.5675863300389,37.1619521859784,37.5626991716767,21343.6914193995,0.0,1.0
2024-10-23,37.89,38.015,37.34,37.89,38893,37.0348860685618,37.1570650276162,36.4972986487226,37.0348860685618,39791.016699008,0.0,1.0
2024-10-24,38.08,38.2,37.69,38.17,51594,37.2205980863245,37.3378898870167,36.8393997340748,37.3085669368436,52785.2753855093,0.0,1.0
2024-10-25,37.36,38.39,37.31,38.38,54915,36.5168472821713,37.5236019047793,36.4679756985495,37.513827588055,56182.955339676,0.0,1.0
2024-10-28,37.5,37.88,37.36,37.67,63380,36.6536877163122,37.0251117518375,36.5168472821713,36.8198511006261,64843.4072553704,0.0,1.0
2024-10-29,37.99,37.99,37.14,37.35,64349,37.1326292358053,37.1326292358053,36.3018123142356,36.5070729654469,65834.7809005339,0.0,1.0
2024-10-30,38.84,39.07,38.08,38.08,66736,37.9634461573751,38.1882554420351,37.2205980863245,37.2205980863245,68276.8953391354,0.0,1.0
2024-10-31,36.95,38.84,36.91,38.84,74638,36.1161002964729,37.9634461573751,36.0770030295755,37.9634461573751,76361.3479130064,0.0,1.0
2024-11-01,37.23,37.64,36.98,37.1,57288,36.3897811647547,36.7905281504531,36.145423246646,36.2627150473382,58610.7465264384,0.0,1.0
2024-11-04,37.88,38.37,37.31,37.31,61352,37.0251117518375,37.5040532713306,36.4679756985495,36.4679756985495,62768.5819175053,0.0,1.0
2024-11-05,38.73,38.82,37.73,37.73,49995,37.8559286734072,37.9438975239264,36.8784970009722,36.8784970009722,51149.3554075773,0.0,1.0
2024-11-06,42.23,42.8904,40.93,40.93,143950,41.2769395269297,41.9224354034058,40.0062783527642,40.0062783527642,147273.721590574,0.0,1.0
2024-11-07,41.78,42.36,41.08,42.36,180513,40.8370952743339,41.4040056443462,40.1528931036294,41.4040056443462,184680.939947755,0.0,1.0
2024-11-08,42.16,42.52,41.81,41.94,69209,41.2085193098592,41.5603947119358,40.866418224507,40.9934843419235,70806.9954676071,0.0,1.0
2024-11-11,42.76,42.89,42.2301,42.53,64708,41.7949783133202,41.9220444307368,41.2770372700969,41.5701690286602,66202.0700012703,0.0,1.0
2024-11-12,41.67,42.64,41.61,42.52,76307,40.7295777903661,41.677686512628,40.67093189002,41.5603947119358,78068.8841501349,0.0,1.0
2024-11-13,41.31,42.21,41.28,42.01,54139,40.3777023882895,41.257390893481,40.3483794381164,41.061904558994,55389.0379520117,0.0,1.0
2024-11-14,41.01,41.61,40.66,41.61,38447,40.084472886559,40.67093189002,39.7423718012067,40.67093189002,39334.7188189844,0.0,1.0
2024-11-15,40.71,41.2,40.26,41.2,48248,39.972068244229,40.4531862358692,39.5302251906819,40.4531862358692,49138.715264842,0.185,1.0
2024-11-18,40.8,41.115,40.61,40.88,40296,40.0604368549384,40.3697269924214,39.8738808989963,40.1389867311245,41039.9119199153,0.0,1.0
2024-11-19,40.48,40.725,39.91,40.48,51580,39.7462373501938,39.9867963460139,39.1865694823674,39.7462373501938,52532.227934019,0.0,1.0
2024-11-20,40.98,41.05,40.055,40.48,51321,40.2371740763572,40.3059052180201,39.3289411329548,39.7462373501938,52268.4464870452,0.0,1.0
2024-11-21,41.99,42.15,40.995,41.22,57048,41.2288662632074,41.3859660155797,40.2519021781421,40.4728237049157,58101.1736948414,0.0,1.0
2024-11-22,42.58,42.7,42.095,42.27,79896,41.8081716000803,41.9259964143595,41.3319629757018,41.503790829859,81370.9748549125,0.0,1.0
2024-11-25,43.09,43.79,42.28,42.83,89742,42.308927060767,42.9962384773959,41.5136095643822,42.053639963162,91398.7436846596,0.0,1.0
2024-11-26,42.61,42.93,42.0,42.93,43069,41.8376278036501,42.1518273083947,41.2386849977307,42.1518273083947,43864.1047865503,0.0,1.0
2024-11-27,42.29,42.97,42.18,42.67,47416,41.5234282989055,42.1911022464878,41.4154222191495,41.8965402107897,48291.355558733,0.0,1.0
2024-11-29,42.6,42.83,42.49,42.68,33538,41.8278090691269,42.053639963162,41.7198029893709,41.906358945313,34157.1512301498,0.0,1.0
2024-12-02,42.82,43.17,42.25,42.69,49676,42.0438212286388,42.3874769369532,41.4841533608124,41.9161776798363,50593.0778373464,0.0,1.0
2024-12-03,42.6,42.96,42.14,42.63,49043,41.8278090691269,42.1812835119645,41.3761472810565,41.8572652726967,49948.3919070976,0.0,1.0
2024-12-04,42.41,42.911,42.36,42.85,70746,41.6412531131847,42.1331717128005,41.5921594405684,42.0732774322086,72052.0550100836,0.0,1.0
2024-12-05,41.84,42.45,41.82,42.41,72300,41.0815852453584,41.6805280512778,41.0619477763119,41.6412531131847,73634.7436919266,0.0,1.0
2024-12-06,42.0,42.26,41.5,42.26,38376,41.2386849977307,41.4939720953357,40.7477482715672,41.4939720953357,39084.4664442791,0.0,1.0
2024-12-09,41.88,42.37,41.75,42.18,63002,41.1208601834515,41.6019781750917,40.993216634649,41.4154222191495,64165.0915916841,0.0,1.0
2024-12-10,41.68,42.35,41.48,42.0,79509,40.9244854929861,41.5823407060451,40.7281108025207,41.2386849977307,80976.8303762295,0.0,1.0
2024-12-11,42.0,42.32,41.3647,42.0,89485,41.2386849977307,41.5528845024753,40.6149007934674,41.2386849977307,91136.9991600561,0.0,1.0
2024-12-12,41.35,42.225,41.17,41.99,49219,40.6004672537182,41.4596065245043,40.4237300322994,41.2288662632074,50127.6410756976,0.0,1.0
2024-12-13,40.55,41.25,40.33,41.15,40465,39.8149684918567,40.5022799084855,39.5989563323447,40.4040925632528,41212.0318602186,0.0,1.0
2024-12-16,41.24,41.29,39.4678,40.65,55467,40.4924611739622,40.5415548465786,38.7523850417485,39.9131558370894,56490.9865609972,0.0,1.0
2024-12-17,41.15,41.29,40.82,41.01,83485,40.4040925632528,40.5415548465786,40.0800743239849,40.266630279927,85026.2320486929,0.0,1.0
2024-12-18,39.09,41.5,38.83,41.3,120869,38.3814332514594,40.7477482715672,38.1261461538544,40.5513735811018,123100.384997226,0.0,1.0
2024-12-19,39.59,40.075,38.97,39.59,89238,38.8723699776228,39.3485786020014,38.2636084371801,38.8723699776228,90885.439247305,0.0,1.0
2024-12-20,39.13,39.99,37.81,39.34,299307,38.4207081895524,39.2651193585536,37.1246352324809,38.6269016145411,304832.561966798,0.0,1.0
2024-12-23,38.5,39.19,38.48,39.19,57897,37.8021279145865,38.4796205966921,37.7824904455399,38.4796205966921,58965.8472410992,0.0,1.0
2024-12-24,38.67,38.72,38.23,38.51,19475,37.9690464014821,38.0181400740984,37.5370220824582,37.8119466491097,19834.5315822997,0.0,1.0
2024-12-26,38.71,38.77,38.2,38.52,34919,38.0083213395751,38.0672337467147,37.5075658788884,37.821765383633,35563.6461269487,0.0,1.0
2024-12-27,38.23,38.48,37.81,38.32,48837,37.5370220824582,37.7824904455399,37.1246352324809,37.6253906931676,49738.5889029408,0.0,1.0
2024-12-30,37.86,38.09,37.5113,38.09,35838,37.1737289050972,37.3995597991324,36.8313496322708,37.3995597991324,36499.6119561725,0.0,1.0
2024-12-31,37.92,38.47,37.75,38.27,32071,37.2326413122369,37.7726717110167,37.0657228253413,37.5762970205513,32663.0686714215,0.0,1.0
2025-01-02,37.3,38.67,37.12,38.22,55278,36.6238797717942,37.9690464014821,36.4471425503753,37.5272033479349,56298.4973969892,0.0,1.0
2025-01-03,37.42,37.645,37.15,37.43,40489,36.7417045860734,36.962626112847,36.4765987539451,36.7515233205967,41236.4749286641,0.0,1.0
2025-01-06,37.47,38.11,37.37,37.47,63516,36.7907982586897,37.419197268179,36.6926109134571,36.7907982586897,64688.580640891,0.0,1.0
2025-01-07,36.91,37.78,36.71,37.58,77441,36.2409491253867,37.0951790289111,36.0445744349213,36.8988043384457,78870.6526451796,0.0,1.0
2025-01-08,37.2,37.21,36.51,36.73,52420,36.5256924265615,36.5355111610847,35.8481997444559,36.0642119039678,53387.7353296099,0.0,1.0
2025-01-10,35.84,36.81,35.74,36.53,63140,35.1903445313969,36.142761780154,35.0921571861642,35.8678372135024,64305.6392352454,0.0,1.0
2025-01-13,36.46,36.56,35.48,35.51,39001,35.7991060718396,35.8972934170722,34.8368700885592,34.866326292129,39721.004685046,0.0,1.0
2025-01-14,37.06,37.445,36.7,36.7,37621,36.3882301432357,36.7662514223816,36.034755700398,36.034755700398,38315.5282494325,0.0,1.0
2025-01-15,37.66,37.97,37.25,37.97,35312,36.9773542146319,37.2817349848532,36.5747860991778,37.2817349848532,35963.9013727429,0.0,1.0
2025-01-16,37.43,37.76,37.28,37.76,30232,36.7515233205967,37.0755415598646,36.6042423027476,37.0755415598646,30790.1185517887,0.0,1.0
2025-01-17,37.64,38.11,37.37,37.85,65408,36.9577167455853,37.419197268179,36.6926109134571,37.163910170574,66615.5092033408,0.0,1.0
2025-01-21,38.57,38.7586,38.01,38.08,72786,37.8708590562494,38.0560403893582,37.3210099229463,37.3897410646092,74129.715827947,0.0,1.0
2025-01-22,38.29,38.66,38.1,38.54,82929,37.5959344895978,37.9592276669588,37.4093785336557,37.8414028526796,84459.9676297066,0.0,1.0
2025-01-23,38.12,38.33,37.803,38.13,45345,37.4290160027022,37.6352094276909,37.1177621183146,37.4388347372255,46182.1224441275,0.0,1.0
2025-01-24,37.87,38.25,37.5501,38.2,32172,37.1835476396205,37.5566595515047,36.8694463222211,37.5075658788884,32765.9332511295,0.0,1.0
2025-01-27,37.41,38.62,37.34,37.9,68938,36.7318858515501,37.9199527288657,36.6631547098873,37.2130038431903,70210.6771871928,0.0,1.0
2025-01-28,37.91,38.14,37.245,37.46,80636,37.2228225777136,37.4486534717488,36.5698767319162,36.7809795241665,82124.6361319805,0.0,1.0
2025-01-29,38.8,38.95,37.54,37.8,87594,38.0966899502845,38.2439709681336,36.8595294003526,37.1148164979576,89211.0890587916,0.0,1.0
2025-01-30,39.05,39.41,38.9,39.0,50598,38.3421583133663,38.695632756204,38.1948772955172,38.2930646407499,51532.0990501259,0.0,1.0
2025-01-31,38.38,39.62,38.33,39.06,159396,37.6843031003072,38.9018261811926,37.6352094276909,38.3519770478896,162338.639080475,0.0,1.0
2025-02-03,37.6,38.0,36.59,37.56,91315,36.9184418074922,37.311191188423,35.9267496206421,36.8791668693992,93000.783129022,0.0,1.0
2025-02-04,37.8,37.94,37.38,37.38,43423,37.1148164979576,37.2522787812834,36.7024296479803,36.7024296479803,44224.6400461208,0.0,1.0
2025-02-05,37.98,38.32,37.88,37.88,35567,37.2915537193765,37.6253906931676,37.1933663741438,37.1933663741438,36223.6089749758,0.0,1.0
2025-02-06,37.8,38.32,37.69,38.13,31773,37.1148164979576,37.6253906931676,37.0068104182017,37.4388347372255,32359.5672382239,0.0,1.0
2025-02-07,36.85,37.09,36.0178,37.09,81981,36.1820367182471,36.4176863468055,35.3649216312206,36.4176863468055,83494.4664261111,0.0,1.0
2025-02-10,36.94,38.0,36.56,37.14,52765,36.2704053289565,37.311191188423,35.8972934170722,36.4667800194219,53739.1044385132,0.0,1.0
2025-02-11,37.71,37.83,36.78,36.78,48016,37.0264478872482,37.1442727015274,36.1133055765842,36.1133055765842,48902.4322698693,0.0,1.0
2025-02-12,37.63,37.94,36.99,37.1,53776,36.9478980110621,37.2522787812834,36.3194990015728,36.4275050813288,54768.7686967779,0.0,1.0
2025-02-13,37.94,38.455,37.31,37.75,41048,37.2522787812834,37.7579436092318,36.6336985063174,37.0657228253413,41805.7947312061,0.0,1.0
2025-02-14,38.11,38.79,37.6,38.0,74481,37.6008438568595,38.2717589401096,37.0976575444218,37.4923134757455,75489.5533942167,0.185,1.0
2025-02-18,39.05,39.17,37.61,38.18,78062,38.52828529547,38.6466820748671,37.1075239427049,37.6699086448411,79119.0440120212,0.0,1.0
2025-02-19,39.56,39.73,38.7,38.7,51055,39.0314716079076,39.1992003787202,38.1829613555618,38.1829613555618,51746.3399865971,0.0,1.0
2025-02-20,39.76,39.795,39.165,39.61,93945,39.2287995735695,39.2633319675603,38.6417488757255,39.0808035993231,95217.1170314535,0.0,1.0
2025-02-21,39.14,40.25,38.8,40.25,156550,38.6170828800178,39.7122530894409,38.2816253383927,39.7122530894409,158669.856525351,0.0,1.0
2025-02-24,38.17,39.27,38.03,39.27,67402,37.660042246558,38.745346057698,37.5219126705947,38.745346057698,68314.6960684873,0.0,1.0
2025-02-25,38.79,39.07,37.8001,38.31,61364,38.2717589401096,38.5480180920362,37.2950841740665,37.7981718225213,62194.9350100391,0.0,1.0
2025-02-26,38.74,39.16,38.155,38.74,58520,38.2224269486942,38.636815676584,37.6452426491334,38.2224269486942,59312.4241703195,0.0,1.0
2025-02-27,37.81,38.61,37.63,38.61,39873,37.3048519083667,38.094163771014,37.1272567392711,38.094163771014,40412.9235977982,0.0,1.0
2025-02-28,38.14,38.2,37.59,37.83,61086,37.6304430517087,37.6896414414073,37.0877911461387,37.3245847049329,61913.1705889976,0.0,1.0
2025-03-03,37.97,38.765,37.72,38.46,65631,37.4627142808962,38.2470929444019,37.2160543238189,37.9461677967676,66519.7148107012,0.0,1.0
2025-03-04,37.48,37.89,37.115,37.65,57851,36.9792607650247,37.3837830946315,36.6191372276919,37.1469895358373,58634.3651858707,0.0,1.0
2025-03-05,37.89,38.14,37.46,37.6,57183,37.3837830946315,37.6304430517087,36.9595279684586,37.0976575444218,57957.3197425047,0.0,1.0
2025-03-06,38.12,38.255,37.34,37.7,47853,37.6107102551425,37.7439066319643,36.8411311890615,37.1963215272527,48500.9814392054,0.0,1.0
2025-03-07,38.3,38.58,37.675,38.12,48635,37.7883054242382,38.0645645761647,37.171655531545,37.6107102551425,49293.5705660199,0.0,1.0
2025-03-10,37.52,38.62,37.51,37.96,54234,37.0187263581571,38.1040301692971,37.008859959874,37.4528478826131,54968.3870890825,0.0,1.0
2025-03-11,37.7,38.115,37.37,37.66,64065,37.1963215272527,37.605777056001,36.8707303839107,37.1568559341204,64932.5094749064,0.0,1.0
2025-03-12,37.52,38.01,37.296,37.91,87375,37.0187263581571,37.5021798740285,36.7977190366159,37.4035158911976,88558.1521169116,0.0,1.0
2025-03-13,36.77,37.63,36.75,37.63,68338,36.2787464869253,37.1272567392711,36.2590136903591,37.1272567392711,69263.3705220658,0.0,1.0
2025-03-14,37.58,37.61,36.935,37.27,59629,37.0779247478556,37.1075239427049,36.4415420585963,36.7720664010798,60436.4412312369,0.0,1.0
2025-03-17,37.65,37.925,37.12,37.47,55620,37.1469895358373,37.4183154886223,36.6240704268335,36.9693943667416,56373.1550299584,0.0,1.0
2025-03-18,37.04,37.72,36.8985,37.61,51579,36.5451392405687,37.2160543238189,36.405529704863,37.1075239427049,52277.4355140279,0.0,1.0
2025-03-19,37.53,37.54,37.04,37.04,68480,37.0285927564402,37.0384591547233,36.5451392405687,36.5451392405687,69407.2933558352,0.0,1.0
2025-03-20,37.02,37.8,36.89,37.37,48885,36.5254064440025,37.2949855100836,36.3971432663224,36.8707303839107,49546.9558367408,0.0,1.0
2025-03-21,35.19,36.52,35.0,36.52,375494,34.7198555581969,36.032086529848,34.5323939908182,36.032086529848,380578.59537611,0.0,1.0
2025-03-24,35.91,36.34,35.45,35.45,95648,35.4302362345795,35.8544913607524,34.9763819135573,34.9763819135573,96943.1774956034,0.0,1.0
2025-03-25,35.89,36.34,35.72,35.84,60580,35.4105034380133,35.8544913607524,35.2427746672007,35.3611714465978,61400.3188010587,0.0,1.0
2025-03-26,36.13,36.52,36.0,36.16,58287,35.6472969968075,36.032086529848,35.5190338191273,35.6768961916567,59076.2690980077,0.0,1.0
2025-03-27,36.41,36.47,35.88,36.3,47935,35.923556148734,35.9827545384325,35.4006370397302,35.81502576762,48584.0918080018,0.0,1.0
2025-03-28,35.32,36.32,34.98,36.32,51053,34.8481187358771,35.8347585641862,34.512661194252,35.8347585641862,51744.3129044313,0.0,1.0
2025-03-31,35.1,35.48,34.69,35.0,119225,34.6310579736491,35.0059811084065,34.2265356440424,34.5323939908182,120839.435606739,0.0,1.0
2025-04-01,35.93,36.06,34.96,35.04,57145,35.4499690311456,35.5782322088258,34.4929283976858,34.5718595839505,57918.8051813553,0.0,1.0
2025-04-02,36.18,36.32,35.5,35.5,54304,35.6966289882229,35.8347585641862,35.0257139049727,35.0257139049727,55039.3349648843,0.0,1.0
2025-04-03,33.9,35.09,33.51,34.96,79396,33.4470901796782,34.621191575366,33.0623006466376,34.4929283976858,80471.1078165872,0.0,1.0
2025-04-04,32.58,33.39,31.0576,32.81,80794,32.1447256063102,32.9439038672406,30.6426651316924,32.3716527668213,81888.0382504578,0.0,1.0
2025-04-07,32.01,33.79,30.95,31.42,89683,31.582340904174,33.3385597985642,30.5365026861664,31.0002234054716,90897.4049362058,0.0,1.0
2025-04-08,31.36,33.3744,30.8709,32.84,93911,30.9410250157731,32.9285122859189,30.4584594757471,32.4012519616706,95182.6566346356,0.0,1.0
2025-04-09,34.16,34.835,31.3,31.32,100439,33.7036165350385,34.3695984191472,30.8818266260745,30.9015594226407,101799.052823697,0.0,1.0
2025-04-10,33.04,33.7013,32.51,33.38,62139,32.5985799273324,33.2510448457932,32.0756608183285,32.9340374689575,62980.4293492734,0.0,1.0
2025-04-11,33.42,33.5969,32.77,33.14,48120,32.9735030620898,33.1480396477177,32.3321871736889,32.6972439101633,48771.5969083352,0.0,1.0
2025-04-14,33.5,33.99,33.15,33.65,71778,33.0524342483546,33.535887764226,32.7071103084464,33.2004302226009,72749.9518471836,0.0,1.0
2025-04-15,33.54,34.0,33.35,33.45,50315,33.0918998414869,33.5457541625091,32.9044382741082,33.0031022569391,50996.3195852636,0.0,1.0
2025-04-16,33.47,33.6446,32.95,33.33,57990,33.0228350535053,33.195102367528,32.5097823427845,32.884705477542,58775.2473963914,0.0,1.0
2025-04-17,33.47,33.8042,33.32,33.33,51961,33.0228350535053,33.3525700841262,32.8748390792589,32.884705477542,52664.6082076891,0.0,1.0
2025-04-21,32.41,33.25,32.17,33.07,59913,31.9769968354976,32.8057742912773,31.7402032767035,32.6281791221816,60724.2868987757,0.0,1.0
2025-04-22,32.98,33.28,32.38,32.73,88129,32.5393815376338,32.8353734861265,31.9473976406484,32.2927215805565,89322.3620934055,0.0,1.0
2025-04-23,33.34,34.48,32.74,33.75,108266,32.8945718758251,34.0193412800975,32.3025879788396,33.2990942054318,109732.038879423,0.0,1.0
2025-04-24,35.25,35.59,33.37,33.65,72267,34.7790539478955,35.1145114895206,32.9241710706744,33.2004302226009,73245.5734367135,0.0,1.0
2025-04-25,35.42,35.42,34.6,34.9,46040,34.946782718708,34.946782718708,34.1377380594946,34.4337300079873,46663.4314559383,0.0,1.0
2025-04-28,35.52,35.69,35.14,35.42,70678,35.0454467015389,35.2131754723515,34.6705235667815,34.946782718708,71635.0566560124,0.0,1.0
2025-04-29,36.01,36.15,35.33,35.47,80030,35.5289002174104,35.6670297933736,34.8579851341602,34.9961147101235,81113.6928631351,0.0,1.0
2025-04-30,35.86,36.065,35.27,35.65,94195,35.380904243164,35.5831654079674,34.7987867444616,35.1737098792191,95470.5023021744,0.0,1.0
2025-05-01,35.89,36.5,35.72,36.06,101800,35.4105034380133,36.0123537332818,35.2427746672007,35.5782322088258,103178.4822375,0.0,1.0
2025-05-02,36.85,37.13,36.295,36.39,96031,36.35767767319,36.6339368251165,35.8100925684785,35.9038233521678,97331.3637303478,0.0,1.0
2025-05-05,36.48,37.2455,36.3685,36.69,104458,35.9926209367156,36.7478937252862,35.8826105958592,36.1998153006605,105872.474435804,0.0,1.0
2025-05-06,36.63,36.7974,36.18,36.25,66486,36.140616910962,36.3057804182209,35.6966289882229,35.7656937762046,67386.2924365663,0.0,1.0
2025-05-07,36.68,37.13,36.36,37.0,52322,36.1899489023775,36.6339368251165,35.8742241573185,36.5056736474364,53030.4965386099,0.0,1.0
2025-05-08,37.75,37.9,36.99717,37.21,48088,37.2456535186682,37.3936494929145,36.5028814567222,36.7128680113813,48739.1635936829,0.0,1.0
2025-05-09,37.44,38.01,37.17,37.84,47943,36.9397951718924,37.5021798740285,36.6734024182489,37.334451103216,48592.2001366648,0.0,1.0
2025-05-12,38.7,39.36,38.2101,39.02,67657,38.1829613555618,38.8341436422458,37.6996065036732,38.4986861006207,68573.1490446225,0.0,1.0
2025-05-13,39.03,39.25,38.7152,39.02,51921,38.5085524989038,38.7256132611318,38.1979582809521,38.4986861006207,52624.0665643739,0.0,1.0
2025-05-14,38.6,38.98,38.3501,38.98,64251,38.0842973727309,38.4592205074884,37.8377360796365,38.4592205074884,65121.0281163226,0.0,1.0
2025-05-15,38.77,39.04,38.265,38.47,65371,38.4345545117806,38.7022184199101,37.9339238687977,38.1371501694145,65941.5388624622,0.185,1.0
2025-05-16,38.91,39.12,38.52,38.79,58440,38.5733432048848,38.7815262445411,38.1867175598089,38.4543814679384,58950.0471328615,0.0,1.0
2025-05-19,38.62,38.85,38.174,38.47,49018,38.2858523405976,38.5138623364116,37.84371121828,38.1371501694145,49445.814687861,0.0,1.0
2025-05-20,38.17,38.5368,38.05,38.43,39073,37.8397458270484,38.2033722029814,37.720784090102,38.097496257099,39414.0176526745,0.0,1.0
2025-05-21,37.33,37.865,37.12,37.77,53307,37.0070136684233,37.5373847456429,36.798830628767,37.4432067038936,53772.247818471,0.0,1.0
2025-05-22,36.51,37.2436,36.3701,37.02,52843,36.1941084659559,36.9213612178219,36.0554189076325,36.6996958479783,53304.1981629329,0.0,1.0
2025-05-23,36.18,36.37,35.84,35.84,69550,35.8669636893532,36.0553197728517,35.5299054346716,35.5299054346716,70157.0119454228,0.0,1.0
2025-05-27,37.12,37.3,36.685,36.75,48283,36.798830628767,36.9772732341867,36.3675943323362,36.4320319398488,48704.3998240238,0.0,1.0
2025-05-28,36.63,37.32,36.52,37.18,40389,36.3130702029024,36.9971001903444,36.2040219440348,36.8583114972402,40741.5033136403,0.0,1.0
2025-05-29,36.67,36.902,36.49,36.76,34571,36.3527241152179,36.5827168066476,36.1742815097982,36.4419454179277,34872.7255207076,0.0,1.0
2025-05-30,36.5,36.83,36.4228,36.67,75962,36.1841949878771,36.5113397644798,36.1076629371082,36.3527241152179,76624.9739956607,0.0,1.0
2025-06-02,36.58,36.62,36.03,36.62,68285,36.263502812508,36.3031567248235,35.7182615181701,36.3031567248235,68880.971397458,0.0,1.0
2025-06-03,37.2,37.285,36.31,36.67,58061,36.878138453398,36.9624030170684,35.9958389043785,36.3527241152179,58567.7393323249,0.0,1.0
2025-06-04,37.13,37.69,36.9155,37.36,48657,36.8087441068459,37.3638988792626,36.5961000020541,37.0367541026599,49081.6639860307,0.0,1.0
2025-06-05,36.89,37.13,36.7121,37.13,44978,36.570820632953,36.8087441068459,36.3944598579299,36.8087441068459,45370.5547560205,0.0,1.0
2025-06-06,37.21,37.6889,36.9,37.46,33700,36.8880519314769,37.362808396674,36.5807341110319,37.1358888834486,33994.1236888677,0.0,1.0
2025-06-09,37.16,37.44,37.07,37.44,53323,36.8384845410825,37.1160619272909,36.7492632383727,37.1160619272909,53788.3874617654,0.0,1.0
2025-06-10,37.42,37.605,37.07,37.3,41398,37.0962349711331,37.2796343155922,36.7492632383727,36.9772732341867,41759.3095688946,0.0,1.0
2025-06-11,37.22,37.655,36.915,37.58,53412,36.8979654095557,37.3292017059866,36.5956043281502,37.2548506203951,53878.1642275906,0.0,1.0
2025-06-12,36.74,37.2,36.64,37.1,34584,36.4221184617699,36.878138453398,36.3229836809812,36.7790036726093,34885.8389808844,0.0,1.0
2025-06-13,35.52,36.5,35.45,35.97,43091,35.2126741361478,36.1841949878771,35.1432797895957,35.6587806496969,43467.0855749851,0.0,1.0
2025-06-16,35.93,36.04,35.64,35.75,49071,35.6191267373814,35.728174996249,35.3316358730942,35.4406841319618,49499.2772562739,0.0,1.0
2025-06-17,35.29,35.915,35.24,35.72,56175,34.9846641403337,35.6042565202631,34.9350967499394,35.4109436977252,56665.2788789954,0.0,1.0
2025-06-18,35.23,35.64,35.21,35.21,43288,34.9251832718605,35.3316358730942,34.9053563157028,34.9053563157028,43665.8049330477,0.0,1.0
2025-06-20,35.0,35.91,34.96,35.46,121492,34.6971732760465,35.5992997812237,34.657519363731,35.1531932676745,122552.346445339,0.0,1.0
2025-06-23,36.2,36.3,34.97,35.0,79840,35.8867906455109,35.9859254262996,34.6674328418099,34.6971732760465,80536.8200391455,0.0,1.0
2025-06-24,36.45,36.6721,36.33,36.39,51235,36.1346275974827,36.3548059456144,36.0156658605363,36.0751467290095,51682.1640118439,0.0,1.0
2025-06-25,36.31,36.73,36.1551,36.58,31376,35.9958389043785,36.4122049836911,35.8422791289368,36.263502812508,31649.8405003535,0.0,1.0
2025-06-26,37.07,37.14,36.54,36.54,43429,36.7492632383727,36.8186575849248,36.2238489001925,36.2238489001925,43808.0355395797,0.0,1.0
2025-06-27,37.08,37.59,37.0,37.23,105624,36.7591767164515,37.2647640984739,36.6798688918206,36.9078788876346,106545.8552081,0.0,1.0
2025-06-30,36.72,37.22,36.66,37.22,103055,36.4022915056122,36.8979654095557,36.342810637139,36.8979654095557,103954.43373164,0.0,1.0
2025-07-01,37.8,38.44,36.65,36.65,49152,37.4729471381302,38.1074097351779,36.3328971590601,36.3328971590601,49580.9842004518,0.0,1.0
2025-07-02,38.14,38.31,37.525,37.99,43484,37.8100053928118,37.9785345201526,37.2003264909613,37.6613032216287,43863.5155634043,0.0,1.0
2025-07-03,38.75,38.8467,38.175,38.25,30232,38.4147275556229,38.5105908886456,37.8447025660878,37.9190536516794,30495.8560048026,0.0,1.0
2025-07-07,37.88,38.87,37.615,38.37,63604,37.5522549627612,38.5336892925693,37.2895477936711,38.0380153886258,64159.1170061348,0.0,1.0
2025-07-08,37.95,38.56,37.91,37.91,57661,37.6216493093133,38.2263714721244,37.5819953969978,37.5819953969978,58164.2482499644,0.0,1.0
2025-07-09,38.18,38.27,37.75,38.27,49390,37.8496593051273,37.9388806078371,37.4233797477359,37.9388806078371,49821.0613944563,0.0,1.0
2025-07-10,38.19,38.53,38.18,38.25,32294,37.8595727832062,38.1966310378878,37.8496593051273,37.9190536516794,32575.8525343707,0.0,1.0
2025-07-11,37.65,38.15,37.28,37.99,62188,37.3242449669472,37.8199188708907,36.9574462780289,37.6613032216287,62730.7585745787,0.0,1.0
2025-07-14,37.34,37.52,37.06,37.47,45219,37.0169271465022,37.1953697519218,36.7393497602938,37.1458023615275,45613.6581331427,0.0,1.0
2025-07-15,36.65,37.52,36.59,37.52,61550,36.3328971590601,37.1953697519218,36.2734162905869,37.1953697519218,62087.1902982139,0.0,1.0
2025-07-16,37.03,37.155,36.405,36.72,60740,36.7096093260572,36.8335278020431,36.0900169461278,36.4022915056122,61270.120856434,0.0,1.0
2025-07-17,37.46,37.86,36.93,36.93,48481,37.1358888834486,37.5324280066034,36.6104745452685,36.6104745452685,48904.1279097922,0.0,1.0
2025-07-18,37.22,37.72,36.9337,37.72,56233,36.8979654095557,37.3936393134992,36.6141425321577,37.3936393134992,56723.7850859377,0.0,1.0
2025-07-21,37.09,37.6,37.09,37.6,43045,36.7690901945304,37.2746775765528,36.7690901945304,37.2746775765528,43420.6841005137,0.0,1.0
2025-07-22,37.8,38.08,37.08,37.08,57007,37.4729471381302,37.7505245243386,36.7591767164515,36.7591767164515,57504.5403303051,0.0,1.0
2025-07-23,37.94,38.175,37.63,38.04,51486,37.6117358312344,37.8447025660878,37.3044180107894,37.7108706120231,51935.354666025,0.0,1.0
2025-07-24,37.88,37.979,37.5,37.67,43483,37.5522549627612,37.650398395742,37.1755427957641,37.3440719231049,43862.5068356983,0.0,1.0
2025-07-25,41.0,41.505,39.5201,40.0,107906,40.6452601233688,41.1458907663517,39.1781645024767,39.6539123154817,108847.771832966,0.0,1.0
2025-07-28,41.62,41.895,40.86,41.31,93325,41.2598957642587,41.5325164114277,40.5064714302646,40.9525779438137,94139.513153222,0.0,1.0
2025-07-29,41.33,42.2318,41.19,42.03,67542,40.9724048999715,41.866402353124,40.8336162068673,41.6663483654924,68131.4867119734,0.0,1.0
2025-07-30,41.13,41.8,40.82,41.45,56566,40.7741353383941,41.4383383696784,40.4668175179491,41.0913666369179,57059.6914120027,0.0,1.0
2025-07-31,41.16,41.16,40.4496,41.01,80715,40.8038757726307,40.8038757726307,40.0996222899077,40.6551736014476,81419.4567818088,0.0,1.0
2025-08-01,40.85,41.94,39.64,40.72,105950,40.4965579521857,41.5771270627826,39.2970271046424,40.3676827371604,106874.700440224,0.0,1.0
2025-08-04,41.88,41.96,40.79,41.04,77625,41.5176461943093,41.5969540189403,40.4370770837125,40.6849140356842,78302.4881705745,0.0,1.0
2025-08-05,42.94,42.94,41.88,42.05,78981,42.5684748706696,42.5684748706696,41.5176461943093,41.6861753216501,79670.3229397763,0.0,1.0
2025-08-06,41.89,43.11,41.89,43.04,72276,41.5275596723882,42.7370039980104,41.5275596723882,42.6676096514583,72906.8036717093,0.0,1.0
2025-08-07,41.36,42.89,41.08,42.21,53935,41.0021453342081,42.5189074802753,40.7245679479997,41.8447909709121,54405.7288177768,0.0,1.0
2025-08-08,41.17,41.8,41.14,41.56,45364,40.8137892507095,41.4383383696784,40.7840488164729,41.2004148957855,45759.9236504984,0.0,1.0
2025-08-11,41.31,41.5,40.735,41.27,49975,40.9525779438137,41.1409340273123,40.3825529542787,40.9129240314982,50411.1671024085,0.0,1.0
2025-08-12,42.7,42.87,41.6269,41.74,76314,42.3305513967767,42.4990805241175,41.2667360641331,41.3788575012052,76980.0461481381,0.0,1.0
2025-08-13,43.33,43.615,42.64,42.84,68023,42.9551005157456,43.2376346409934,42.2710705283035,42.4693400898809,68616.6847385118,0.0,1.0
2025-08-14,42.18,42.85,41.77,42.72,55332,41.8150505366755,42.4792535679598,41.4085979354418,42.3503783529345,55814.9214229207,0.0,1.0
2025-08-15,41.2,42.145,41.07,42.13,131336,41.0269290294053,41.967959319036,40.897475127128,41.9530223303117,131890.037300178,0.185,1.0
2025-08-18,41.3,41.51,41.1,41.42,47491,41.1265089542339,41.3356267963741,40.9273491045766,41.2460048640283,47691.3394760213,0.0,1.0
2025-08-19,41.8,41.995,41.345,41.49,52790,41.6244085783772,41.8185894317931,41.1713199204068,41.3157108114084,53012.6931616341,0.0,1.0
2025-08-20,41.23,42.0738,41.19,41.88,40991,41.0568030068539,41.897058412558,41.0169710369224,41.7040725182401,41163.9194049733,0.0,1.0
2025-08-21,41.23,41.4599,41.02,41.25,40225,41.0568030068539,41.2857372540349,40.8476851647137,41.0767189918196,40394.6880550621,0.0,1.0
2025-08-22,42.65,43.0,41.66,41.66,133233,42.4708379394207,42.819367676321,41.4849966836171,41.4849966836171,133795.039742451,0.0,1.0
2025-08-25,42.26,43.1475,42.12,42.81,52907,42.082476232589,42.9662480654433,41.9430643378289,42.6301658191466,53130.186722913,0.0,1.0
2025-08-26,43.43,43.62,42.35,42.35,131468,43.2475613530842,43.4367632102587,42.1720981649348,42.1720981649348,132022.594138544,0.0,1.0
2025-08-27,43.05,43.72,42.65,43.25,66662,42.8691576387354,43.5363431350873,42.4708379394207,43.0683174883927,66943.2118117228,0.0,1.0
2025-08-28,42.75,43.31,42.5,43.31,43387,42.5704178642494,43.1280654432899,42.3214680521778,43.1280654432899,43570.0268650089,0.0,1.0
2025-08-29,42.77,43.115,42.31,42.94,64101,42.5903338492151,42.933884589874,42.1322661950033,42.7596197214238,64371.4083037301,0.0,1.0
2025-09-02,42.18,42.3954,41.9,42.2,47842,42.0028122927261,42.217307450807,41.7239885032058,42.0227282776918,48043.8201598579,0.0,1.0
2025-09-03,42.27,42.4799,41.8538,42.18,54805,42.0924342250719,42.3014524872872,41.677982577935,42.0028122927261,55036.1933836589,0.0,1.0
2025-09-04,43.2,43.31,42.33,42.54,44442,43.0185275259783,43.1280654432899,42.152182179969,42.3613000221092,44629.4773534636,0.0,1.0
2025-09-05,43.22,43.64,42.48,43.4,56318,43.0384435109441,43.4566791952244,42.301552067212,43.2176873756356,56555.5759325044,0.0,1.0
2025-09-08,42.97,43.27,42.64,43.27,36047,42.7894936988724,43.0882334733584,42.4608799469379,43.0882334733584,36199.0632770871,0.0,1.0
2025-09-09,42.07,42.87,41.98,42.87,39424,41.8932743754145,42.6899137740438,41.8036524430688,42.6899137740438,39590.3090586146,0.0,1.0
2025-09-10,42.59,42.8199,42.07,42.07,53183,42.4110899845235,42.6400242317046,41.8932743754145,41.8932743754145,53407.3510213144,0.0,1.0
2025-09-11,43.89,43.98,42.63,42.74,64693,43.705629007296,43.7952509396418,42.450921954455,42.5604598717665,64965.9056394317,0.0,1.0
2025-09-12,42.96,43.82,42.79,43.82,52112,42.7795357063896,43.635923059916,42.6102498341809,43.635923059916,52331.8330373001,0.0,1.0
2025-09-15,43.24,43.6265,42.9,43.07,51754,43.0583594959098,43.4432359053725,42.7197877514924,42.8890736237011,51972.3228241563,0.0,1.0
2025-09-16,43.33,43.38,42.76,43.33,50674,43.1479814282556,43.1977713906699,42.5803758567323,43.1479814282556,50887.7668738899,0.0,1.0
2025-09-17,43.57,44.555,43.295,43.51,99418,43.3869732478444,44.3678355074066,43.1131284545656,43.3272252929472,99837.3920959146,0.0,1.0
2025-09-18,44.55,44.585,43.59,43.62,70406,44.3628565111652,44.3977094848552,43.4068892328101,43.4367632102587,70703.0057726465,0.0,1.0
2025-09-19,44.9,44.99,44.3345,44.99,299586,44.7113862480654,44.8010081804112,44.1482617731594,44.8010081804112,300849.795293073,0.0,1.0
2025-09-22,45.18,45.3,44.23,44.94,77240,44.9902100375857,45.1097059473801,44.0442007517135,44.7512182179969,77565.8348134991,0.0,1.0
2025-09-23,45.77,46.93,45.36,45.36,212679,45.5777315940747,46.7328587220871,45.1694539022772,45.1694539022772,213576.180506217,0.0,1.0
2025-09-24,45.21,45.68,45.0701,45.68,75762,45.0200840150343,45.4881096617289,44.880771700199,45.4881096617289,76081.59991119,0.0,1.0
2025-09-25,45.38,45.5639,44.5901,45.07,77467,45.189369887243,45.3724973690029,44.4027880610214,44.8806721202742,77793.7924067495,0.0,1.0
2025-09-26,45.93,46.17,45.4,45.46,78522,45.7370594738006,45.9760512933893,45.2092858722087,45.2690338271059,78853.2428952042,0.0,1.0
2025-09-29,45.46,46.0548,44.95,46.05,97581,45.2690338271059,45.8613352199867,44.7611762104798,45.856555383595,97992.6427619893,0.0,1.0
2025-09-30,46.41,46.45,45.11,45.46,92973,46.2150431129781,46.2548750829096,44.9205040902056,45.2690338271059,93365.2040408526,0.0,1.0
2025-10-01,46.87,47.2,45.79,46.25,76761,46.6731107671899,47.0017245191245,45.5976475790405,46.0557152332523,77084.8141651865,0.0,1.0
2025-10-02,47.1,47.495,46.465,46.84,101524,46.9021445942958,47.295485297369,46.2698120716339,46.6432367897413,101952.276198934,0.0,1.0
2025-10-03,47.49,48.12,47.19,47.34,188812,47.2905063011276,47.9178598275481,46.9917665266416,47.1411364138846,189608.498223801,0.0,1.0
2025-10-06,46.65,47.96,46.39,47.66,125886,46.4540349325669,47.7585319478222,46.1951271280124,47.4597921733363,126417.046625222,0.0,1.0
2025-10-07,46.19,46.965,45.69,46.65,235541,45.9959672783551,46.7677116957771,45.4980676542118,46.4540349325669,236534.623223801,0.0,1.0
2025-10-08,46.07,46.54,45.755,46.54,102918,45.8764713685607,46.3444970152554,45.5627946053504,46.3444970152554,103352.156749556,0.0,1.0
2025-10-09,45.24,46.12,45.07,46.12,71824,45.0499579924829,45.926261330975,44.8806721202742,45.926261330975,72126.9875666074,0.0,1.0
2025-10-10,44.4,45.515,44.13,45.4,103087,44.2134866239222,45.3238027857617,43.9446208268848,45.2092858722087,103521.869671403,0.0,1.0
2025-10-13,44.98,45.1868,44.46,45.06,73005,44.7910501879284,44.996981472474,44.2732345788194,44.8707141277913,73312.9695825932,0.0,1.0
2025-10-14,45.41,45.65,44.59,44.59,90124,45.2192438646916,45.4582356842803,44.4026884810966,44.4026884810966,90504.1856127886,0.0,1.0
2025-10-15,46.2,46.22,45.46,45.84,58825,46.0059252708379,46.0258412558037,45.2690338271059,45.6474375414548,59073.1516429841,0.0,1.0
2025-10-16,46.25,47.0,45.69,46.44,61865,46.0557152332523,46.8025646694672,45.4980676542118,46.2449170904267,62125.9757992895,0.0,1.0
2025-10-17,46.57,46.725,45.34,46.06,68529,46.374370992704,46.5287198761884,45.1495379173115,45.8665133760778,68818.0876998223,0.0,1.0
2025-10-20,47.44,47.45,46.77,46.8,58459,47.2407163387132,47.2506743311961,46.5735308423613,46.6034048198099,58705.6076820604,0.0,1.0
2025-10-21,48.25,48.38,47.46,47.5,47945,48.0473137298253,48.1767676321026,47.260632323679,47.3004642936104,48147.2546625222,0.0,1.0
2025-10-22,48.18,48.8,47.89,48.43,71833,47.9776077824453,48.5950033163829,47.6888260004422,48.2265575945169,72136.0255328596,0.0,1.0
2025-10-23,49.12,49.245,48.04,48.18,65126,48.9136590758346,49.0381339818704,47.8381958876852,47.9776077824453,65400.7322380107,0.0,1.0
2025-10-24,46.57,48.6,45.0005,48.6,181874,46.374370992704,48.3958434667256,44.8114640725182,48.3958434667256,182641.230461812,0.0,1.0
2025-10-27,46.32,47.11,45.89,46.6,143943,46.1254211806323,46.9121025867787,45.6972275038691,46.4042449701526,144550.219582593,0.0,1.0
2025-10-28,44.94,46.23,44.87,46.23,108249,44.7512182179969,46.0357992482865,44.6815122706168,46.0357992482865,108705.645426288,0.0,1.0
2025-10-29,44.63,45.66,44.18,44.75,80550,44.4425204510281,45.4681936767632,43.9944107892991,44.5620163608225,80889.7979573712,0.0,1.0
2025-10-30,44.78,45.41,44.39,44.39,61661,44.5918903382711,45.2192438646916,44.2035286314393,44.2035286314393,61921.1152309058,0.0,1.0
2025-10-31,44.97,45.44,44.25,44.74,85528,44.7810921954455,45.2491178421402,44.0641167366792,44.5520583683396,85888.7975133215,0.0,1.0
2025-11-03,45.57,45.65,44.735,44.97,76068,45.3785717444174,45.4582356842803,44.5470793720982,44.7810921954455,76388.8907637656,0.0,1.0
2025-11-04,44.66,45.61,44.3,45.37,83047,44.4723944284767,45.4184037143489,44.1139066990935,45.1794118947601,83397.3314831261,0.0,1.0
2025-11-05,45.39,45.5,44.53,44.69,53745,45.1993278797258,45.3088657970374,44.3429405261994,44.5022684059253,53971.721802842,0.0,1.0
2025-11-06,44.86,45.39,44.79,45.39,48887,44.671554278134,45.1993278797258,44.6018483307539,45.1993278797258,49093.2284635879,0.0,1.0
2025-11-07,44.48,45.1998,44.3,44.89,44807,44.2931505637851,45.0099268627018,44.1139066990935,44.7014282555826,44996.0170959147,0.0,1.0
2025-11-10,44.49,45.01,44.08,44.99,44211,44.303108556268,44.820924165377,43.8948308644705,44.8010081804112,44397.5028863232,0.0,1.0
2025-11-11,44.66,44.8265,44.22,44.49,33969,44.4723944284767,44.6381950033164,44.0342427592306,44.303108556268,34112.2972912966,0.0,1.0
2025-11-12,44.82,45.605,44.0,44.69,56681,44.6317223082025,45.4134247181074,43.8151669246076,44.5022684059253,56920.1072380107,0.0,1.0
2025-11-13,45.68,46.68,44.825,44.87,106653,45.4881096617289,46.4839089100155,44.636701304444,44.6815122706168,107102.912744227,0.0,1.0
2025-11-14,45.04,45.675,44.36,45.38,88291,45.04,45.675,44.36,45.38,88291,0.19,1.0
2025-11-17,43.99,45.78,43.96,44.8,71836,43.99,45.78,43.96,44.8,71836,0.0,1.0
2025-11-18,43.56,44.4023,42.31,43.9,127437,43.56,44.4023,42.31,43.9,127437,0.0,1.0
2025-11-19,43.61,44.56,43.42,43.43,121021,43.61,44.56,43.42,43.43,121021,0.0,1.0
2025-11-20,43.65,44.715,43.3,44.27,123698,43.65,44.715,43.3,44.27,123698,0.0,1.0
2025-11-21,45.11,45.315,43.68,43.68,125545,45.11,45.315,43.68,43.68,125545,0.0,1.0
2025-11-24,44.9,45.6,44.5,44.94,145711,44.9,45.6,44.5,44.94,145711,0.0,1.0
2025-11-25,46.43,46.74,45.18,45.18,86321,46.43,46.74,45.18,45.18,86321,0.0,1.0
2025-11-26,46.53,47.0,46.23,46.72,79638,46.53,47.0,46.23,46.72,79638,0.0,1.0