date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-17,15.5,15.5,15.5,15.5,1699,0.811748019877656,0.811748019877656,0.811748019877656,0.811748019877656,32441.7175713826,0.0,1.0
1992-03-18,15.0,15.5,15.0,15.5,31749,0.785562599881602,0.811748019877656,0.785562599881602,0.811748019877656,606234.309107609,0.0,1.0
1992-03-19,15.37,15.5,15.25,15.25,19454,0.804939810678682,0.811748019877656,0.798655309879629,0.798655309879629,371466.258760258,0.0,1.0
1992-03-20,15.0,15.25,15.0,15.25,33460,0.785562599881602,0.798655309879629,0.785562599881602,0.798655309879629,638905.161823698,0.0,1.0
1992-03-23,14.87,15.0,14.87,15.0,5073,0.778754390682628,0.785562599881602,0.778754390682628,0.785562599881602,96866.8824247347,0.0,1.0
1992-03-24,14.75,15.0,14.75,14.87,17185,0.772469889883575,0.785562599881602,0.772469889883575,0.778754390682628,328140.62181531,0.0,1.0
1992-03-25,14.87,14.87,14.62,14.62,11869,0.778754390682628,0.778754390682628,0.765661680684601,0.765661680684601,226633.752710265,0.0,1.0
1992-03-26,14.87,15.0,14.87,14.87,3653,0.778754390682628,0.785562599881602,0.778754390682628,0.778754390682628,69752.5569677815,0.0,1.0
1992-03-27,14.62,15.25,14.62,15.25,23023,0.765661680684601,0.798655309879629,0.765661680684601,0.798655309879629,439614.869715093,0.0,1.0
1992-03-30,14.87,14.87,14.87,14.87,498,0.778754390682628,0.778754390682628,0.778754390682628,0.778754390682628,9509.10850532582,0.0,1.0
1992-03-31,14.25,15.0,14.25,15.0,12379,0.746284469887522,0.785562599881602,0.746284469887522,0.785562599881602,236371.996360298,0.0,1.0
1992-04-01,14.37,14.5,14.37,14.37,16032,0.752568970686575,0.759377179885549,0.752568970686575,0.752568970686575,306124.553328079,0.0,1.0
1992-04-02,14.5,14.5,14.5,14.5,2124,0.759377179885549,0.759377179885549,0.759377179885549,0.759377179885549,40556.9206130763,0.0,1.0
1992-04-03,14.5,14.5,14.5,14.5,0,0.759377179885549,0.759377179885549,0.759377179885549,0.759377179885549,0,0.0,1.0
1992-04-06,14.0,14.25,14.0,14.25,7707,0.733191759889495,0.746284469887522,0.733191759889495,0.746284469887522,147162.046687843,0.0,1.0
1992-04-07,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-04-08,14.25,14.25,14.0,14.0,14030,0.746284469887522,0.746284469887522,0.733191759889495,0.733191759889495,267897.173352854,0.0,1.0
1992-04-09,14.12,14.12,14.12,14.12,146,0.739476260688548,0.739476260688548,0.739476260688548,0.739476260688548,2787.81092726419,0.0,1.0
1992-04-10,14.12,14.12,14.12,14.12,0,0.739476260688548,0.739476260688548,0.739476260688548,0.739476260688548,0,0.0,1.0
1992-04-13,14.0,14.0,13.87,14.0,2124,0.733191759889495,0.733191759889495,0.726383550690521,0.733191759889495,40556.9206130764,0.0,1.0
1992-04-14,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-04-15,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-04-16,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-04-20,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-04-21,13.87,13.87,13.87,13.87,243,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,4639.98668030959,0.0,1.0
1992-04-22,13.87,13.87,13.87,13.87,1699,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,32441.7175713827,0.0,1.0
1992-04-23,13.87,13.87,13.87,13.87,1699,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,32441.7175713827,0.0,1.0
1992-04-24,14.0,14.0,14.0,14.0,1699,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,32441.7175713827,0.0,1.0
1992-04-27,13.87,13.87,13.87,13.87,30826,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,588609.99756059,0.0,1.0
1992-04-28,13.87,13.87,13.87,13.87,0,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,0,0.0,1.0
1992-04-29,13.87,13.87,13.87,13.87,0,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,0,0.0,1.0
1992-04-30,13.87,13.87,13.87,13.87,498,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,9509.10850532582,0.0,1.0
1992-05-01,13.87,13.87,13.87,13.87,0,0.726383550690521,0.726383550690521,0.726383550690521,0.726383550690521,0,0.0,1.0
1992-05-04,13.5,13.62,13.5,13.62,3653,0.707006339893442,0.713290840692495,0.707006339893442,0.713290840692495,69752.5569677815,0.0,1.0
1992-05-05,13.5,13.5,13.5,13.5,0,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,0,0.0,1.0
1992-05-06,13.5,13.5,13.5,13.5,0,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,0,0.0,1.0
1992-05-07,13.5,13.5,13.5,13.5,0,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,0,0.0,1.0
1992-05-08,13.5,13.62,13.37,13.37,8277,0.707006339893442,0.713290840692495,0.700198130694468,0.700198130694468,158045.966061409,0.0,1.0
1992-05-11,13.5,13.5,13.5,13.5,1833,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,35000.3933539402,0.0,1.0
1992-05-12,13.5,13.5,13.5,13.5,2197,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,41950.8260767085,0.0,1.0
1992-05-13,13.5,13.5,13.5,13.5,0,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,0,0.0,1.0
1992-05-14,13.62,13.62,13.62,13.62,498,0.713290840692495,0.713290840692495,0.713290840692495,0.713290840692495,9509.10850532581,0.0,1.0
1992-05-15,13.5,13.5,13.5,13.5,692,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,13213.4600114166,0.0,1.0
1992-05-18,13.62,13.62,13.37,13.37,4563,0.713290840692495,0.713290840692495,0.700198130694468,0.700198130694468,87128.6387747021,0.0,1.0
1992-05-19,14.0,14.0,13.37,13.37,23921,0.733191759889495,0.733191759889495,0.700198130694468,0.700198130694468,456761.816377307,0.0,1.0
1992-05-20,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-05-21,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-05-22,14.0,14.0,13.87,13.87,3653,0.733191759889495,0.733191759889495,0.726383550690521,0.726383550690521,69752.5569677815,0.0,1.0
1992-05-26,14.0,14.0,14.0,14.0,0,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,0,0.0,1.0
1992-05-27,14.0,14.0,14.0,14.0,146,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,2787.81092726419,0.0,1.0
1992-05-28,14.12,14.12,13.87,13.87,4163,0.739476260688548,0.739476260688548,0.726383550690521,0.726383550690521,79490.800617814,0.0,1.0
1992-05-29,14.25,14.25,14.25,14.25,1699,0.746284469887522,0.746284469887522,0.746284469887522,0.746284469887522,32441.7175713826,0.0,1.0
1992-06-01,14.25,14.25,14.25,14.25,498,0.746284469887522,0.746284469887522,0.746284469887522,0.746284469887522,9509.10850532581,0.0,1.0
1992-06-02,14.0,14.12,14.0,14.12,1699,0.733191759889495,0.739476260688548,0.733191759889495,0.739476260688548,32441.7175713827,0.0,1.0
1992-06-03,14.0,14.0,14.0,14.0,2124,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,40556.9206130764,0.0,1.0
1992-06-04,14.0,14.0,14.0,14.0,243,0.733191759889495,0.733191759889495,0.733191759889495,0.733191759889495,4639.98668030958,0.0,1.0
1992-06-05,13.87,14.0,13.87,14.0,1833,0.726383550690521,0.733191759889495,0.726383550690521,0.733191759889495,35000.3933539402,0.0,1.0
1992-06-08,13.62,13.75,13.62,13.75,4405,0.713290840692495,0.720099049891469,0.713290840692495,0.720099049891469,84111.6927027313,0.0,1.0
1992-06-09,13.75,13.75,13.75,13.75,27829,0.720099049891469,0.720099049891469,0.720099049891469,0.720099049891469,531383.495170104,0.0,1.0
1992-06-10,13.75,13.75,13.75,13.75,0,0.720099049891469,0.720099049891469,0.720099049891469,0.720099049891469,0,0.0,1.0
1992-06-11,13.62,13.62,13.62,13.62,498,0.713290840692495,0.713290840692495,0.713290840692495,0.713290840692495,9509.10850532581,0.0,1.0
1992-06-12,13.62,13.62,13.62,13.62,0,0.713290840692495,0.713290840692495,0.713290840692495,0.713290840692495,0,0.0,1.0
1992-06-15,13.5,13.75,13.5,13.75,3119,0.707006339893442,0.720099049891469,0.707006339893442,0.720099049891469,59556.0430283358,0.0,1.0
1992-06-16,13.5,13.5,13.5,13.5,0,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,0,0.0,1.0
1992-06-17,13.5,13.5,13.5,13.5,1699,0.707006339893442,0.707006339893442,0.707006339893442,0.707006339893442,32441.7175713826,0.0,1.0
1992-06-18,13.75,13.75,13.5,13.5,4017,0.720099049891469,0.720099049891469,0.707006339893442,0.707006339893442,76702.9896905497,0.0,1.0
1992-06-19,13.75,13.75,13.75,13.75,4163,0.720099049891469,0.720099049891469,0.720099049891469,0.720099049891469,79490.8006178139,0.0,1.0
1992-06-22,13.75,13.75,13.75,13.75,7974,0.720099049891469,0.720099049891469,0.720099049891469,0.720099049891469,152260.303657566,0.0,1.0
1992-06-23,13.75,13.75,13.75,13.75,4770,0.720099049891469,0.720099049891469,0.720099049891469,0.720099049891469,91081.2200208918,0.0,1.0
1992-06-24,13.75,13.75,13.75,13.75,5607,0.720099049891469,0.720099049891469,0.720099049891469,0.720099049891469,107063.39636418,0.0,1.0
1992-06-25,13.62,13.62,13.62,13.62,7221,0.716433091092021,0.716433091092021,0.716433091092021,0.716433091092021,137277.327391579,0.06,1.0
1992-06-26,13.62,13.62,13.62,13.62,0,0.716433091092021,0.716433091092021,0.716433091092021,0.716433091092021,0,0.0,1.0
1992-06-29,13.62,13.75,13.62,13.62,25632,0.716433091092021,0.723271292402004,0.716433091092021,0.716433091092021,487286.034579828,0.0,1.0
1992-06-30,13.25,13.62,13.25,13.62,10619,0.69697051813284,0.716433091092021,0.69697051813284,0.716433091092021,201876.186064419,0.0,1.0
1992-07-01,13.0,13.0,13.0,13.0,3653,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,69446.624700379,0.0,1.0
1992-07-02,13.12,13.25,13.12,13.25,1165,0.690132316822857,0.69697051813284,0.690132316822857,0.69697051813284,22147.6369493407,0.0,1.0
1992-07-06,13.0,13.0,13.0,13.0,983,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,18687.6627649802,0.0,1.0
1992-07-07,13.0,13.0,13.0,13.0,12,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,228.130166001792,0.0,1.0
1992-07-08,13.0,13.0,13.0,13.0,0,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,0,0.0,1.0
1992-07-09,13.25,13.25,13.0,13.0,2646,0.69697051813284,0.69697051813284,0.683820130998258,0.683820130998258,50302.7016033952,0.0,1.0
1992-07-10,13.25,13.25,13.25,13.25,0,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,0,0.0,1.0
1992-07-13,13.12,13.12,13.12,13.12,28909,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,549584.580745485,0.0,1.0
1992-07-14,13.12,13.12,13.12,13.12,0,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,0,0.0,1.0
1992-07-15,13.12,13.12,13.12,13.12,0,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,0,0.0,1.0
1992-07-16,13.0,13.12,13.0,13.12,35450,0.683820130998258,0.690132316822857,0.683820130998258,0.690132316822857,673934.532063628,0.0,1.0
1992-07-17,13.12,13.25,13.12,13.25,461,0.690132316822857,0.69697051813284,0.690132316822857,0.69697051813284,8764.00054390219,0.0,1.0
1992-07-20,12.87,13.12,12.87,13.12,14030,0.676981929688276,0.690132316822857,0.676981929688276,0.690132316822857,266722.185750429,0.0,1.0
1992-07-21,12.87,12.87,12.87,12.87,0,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,0,0.0,1.0
1992-07-22,12.87,12.87,12.87,12.87,12,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,228.130166001792,0.0,1.0
1992-07-23,12.75,12.75,12.75,12.75,19454,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,369837.020783239,0.0,1.0
1992-07-24,12.62,12.62,12.62,12.62,2124,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,40379.0393823172,0.0,1.0
1992-07-27,12.62,12.62,12.62,12.62,0,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,0,0.0,1.0
1992-07-28,12.62,12.62,12.62,12.62,0,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,0,0.0,1.0
1992-07-29,12.62,12.62,12.62,12.62,1833,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,34846.8828567738,0.0,1.0
1992-07-30,12.62,12.62,12.62,12.62,17816,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,338697.253123994,0.0,1.0
1992-07-31,12.62,12.62,12.62,12.62,146,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,2775.58368635514,0.0,1.0
1992-08-03,12.62,12.62,12.62,12.62,0,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,0,0.0,1.0
1992-08-04,12.62,12.62,12.62,12.62,146,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,2775.58368635514,0.0,1.0
1992-08-05,12.62,12.62,12.62,12.62,3653,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,69446.6247003789,0.0,1.0
1992-08-06,12.75,12.75,12.75,12.75,6335,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,120433.71680178,0.0,1.0
1992-08-07,12.75,12.75,12.75,12.75,2124,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,40379.0393823173,0.0,1.0
1992-08-10,12.62,12.62,12.62,12.62,692,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,13155.5062394367,0.0,1.0
1992-08-11,12.75,12.75,12.75,12.75,3799,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,72222.2083867341,0.0,1.0
1992-08-12,12.75,12.75,12.75,12.75,2464,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,46842.7274190347,0.0,1.0
1992-08-13,12.87,12.87,12.87,12.87,12,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,228.130166001792,0.0,1.0
1992-08-14,12.87,12.87,12.87,12.87,0,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,0,0.0,1.0
1992-08-17,12.75,12.75,12.75,12.75,8677,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,164957.120866463,0.0,1.0
1992-08-18,12.75,12.75,12.75,12.75,461,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,8764.00054390219,0.0,1.0
1992-08-19,12.75,12.75,12.75,12.75,498,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,9467.40188907438,0.0,1.0
1992-08-20,13.0,13.0,12.75,12.75,34734,0.683820130998258,0.683820130998258,0.670669743863676,0.670669743863676,660322.765492188,0.0,1.0
1992-08-21,13.0,13.0,13.0,13.0,0,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,0,0.0,1.0
1992-08-24,12.87,13.0,12.87,13.0,21093,0.676981929688276,0.683820130998258,0.676981929688276,0.683820130998258,400995.79928965,0.0,1.0
1992-08-25,13.0,13.0,13.0,13.0,3653,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,69446.624700379,0.0,1.0
1992-08-26,12.87,12.87,12.87,12.87,692,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,13155.5062394367,0.0,1.0
1992-08-27,12.75,12.75,12.75,12.75,2124,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,40379.0393823173,0.0,1.0
1992-08-28,12.75,12.75,12.75,12.75,12,0.670669743863676,0.670669743863676,0.670669743863676,0.670669743863676,228.130166001792,0.0,1.0
1992-08-31,13.12,13.12,13.0,13.0,10097,0.690132316822857,0.690132316822857,0.683820130998258,0.683820130998258,191952.523843342,0.0,1.0
1992-09-01,13.25,13.25,13.25,13.25,2464,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,46842.7274190347,0.0,1.0
1992-09-02,13.25,13.25,13.25,13.25,0,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,0,0.0,1.0
1992-09-03,13.25,13.25,13.25,13.25,0,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,0,0.0,1.0
1992-09-04,13.25,13.25,13.25,13.25,0,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,0,0.0,1.0
1992-09-08,13.87,14.0,13.5,13.5,58169,0.729583478226603,0.736421679536586,0.710120905267422,0.710120905267422,1105841.96884652,0.0,1.0
1992-09-09,14.0,14.0,14.0,14.0,2124,0.736421679536586,0.736421679536586,0.736421679536586,0.736421679536586,40379.0393823172,0.0,1.0
1992-09-10,14.25,14.25,13.87,13.87,10619,0.749572066671167,0.749572066671167,0.729583478226603,0.729583478226603,201876.18606442,0.0,1.0
1992-09-11,14.87,14.87,14.12,14.12,13423,0.782185026764931,0.782185026764931,0.742733865361185,0.742733865361185,255182.601520171,0.0,1.0
1992-09-14,15.0,15.0,14.87,14.87,18763,0.789023228074913,0.789023228074913,0.782185026764931,0.782185026764931,356700.525390969,0.0,1.0
1992-09-15,15.0,15.0,15.0,15.0,30134,0.789023228074913,0.789023228074913,0.789023228074913,0.789023228074913,572872.868524834,0.0,1.0
1992-09-16,15.88,15.88,15.25,15.25,89748,0.835312590788642,0.835312590788642,0.802173615209495,0.802173615209495,1706185.5115274,0.0,1.0
1992-09-17,15.75,15.88,15.75,15.75,27622,0.828474389478659,0.835312590788642,0.828474389478659,0.828474389478659,525117.620441792,0.0,1.0
1992-09-18,15.75,15.75,15.5,15.75,2828,0.828474389478659,0.828474389478659,0.815324002344077,0.828474389478659,53762.6757877557,0.0,1.0
1992-09-21,15.75,15.75,15.62,15.75,24976,0.828474389478659,0.828474389478659,0.821636188168676,0.828474389478659,474814.918838397,0.0,1.0
1992-09-22,15.75,15.75,15.75,15.75,0,0.828474389478659,0.828474389478659,0.828474389478659,0.828474389478659,0,0.0,1.0
1992-09-23,15.62,15.62,15.62,15.62,243,0.821636188168676,0.821636188168676,0.821636188168676,0.821636188168676,4619.6358615363,0.0,1.0
1992-09-24,15.5,15.5,15.5,15.5,12,0.815324002344077,0.815324002344077,0.815324002344077,0.815324002344077,228.130166001792,0.0,1.0
1992-09-25,14.87,15.25,14.87,15.25,8277,0.782185026764931,0.802173615209495,0.782185026764931,0.802173615209495,157352.781999736,0.0,1.0
1992-09-28,14.87,14.87,14.87,14.87,0,0.782185026764931,0.782185026764931,0.782185026764931,0.782185026764931,0,0.0,1.0
1992-09-29,14.62,14.62,14.62,14.62,1699,0.769034639630349,0.769034639630349,0.769034639630349,0.769034639630349,32299.4293364204,0.0,1.0
1992-09-30,14.37,14.37,14.37,14.37,2197,0.755884252495767,0.755884252495767,0.755884252495767,0.755884252495767,41766.8312254948,0.0,1.0
1992-10-01,14.25,14.25,14.25,14.25,983,0.749572066671167,0.749572066671167,0.749572066671167,0.749572066671167,18687.6627649802,0.0,1.0
1992-10-02,13.87,14.0,13.87,14.0,4563,0.729583478226603,0.736421679536586,0.729583478226603,0.736421679536586,86746.4956221815,0.0,1.0
1992-10-05,13.62,13.62,13.62,13.62,498,0.716433091092021,0.716433091092021,0.716433091092021,0.716433091092021,9467.40188907438,0.0,1.0
1992-10-06,13.5,13.5,13.5,13.5,1699,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,32299.4293364204,0.0,1.0
1992-10-07,13.5,13.5,13.5,13.5,0,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,0,0.0,1.0
1992-10-08,13.5,13.5,13.5,13.5,0,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,0,0.0,1.0
1992-10-09,13.5,13.5,13.5,13.5,0,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,0,0.0,1.0
1992-10-12,13.37,13.37,13.37,13.37,1699,0.703282703957439,0.703282703957439,0.703282703957439,0.703282703957439,32299.4293364204,0.0,1.0
1992-10-13,13.25,13.25,13.25,13.25,1165,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,22147.6369493407,0.0,1.0
1992-10-14,13.12,13.25,13.12,13.25,983,0.690132316822857,0.69697051813284,0.690132316822857,0.69697051813284,18687.6627649802,0.0,1.0
1992-10-15,13.0,13.0,13.0,13.0,1699,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,32299.4293364204,0.0,1.0
1992-10-16,12.87,12.87,12.87,12.87,498,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,9467.40188907438,0.0,1.0
1992-10-19,12.62,12.62,12.62,12.62,2124,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,40379.0393823172,0.0,1.0
1992-10-20,12.62,12.62,12.62,12.62,498,0.663831542553694,0.663831542553694,0.663831542553694,0.663831542553694,9467.40188907438,0.0,1.0
1992-10-21,13.0,13.0,12.75,12.75,7015,0.683820130998258,0.683820130998258,0.670669743863676,0.670669743863676,133361.092875214,0.0,1.0
1992-10-22,13.0,13.0,13.0,13.0,0,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,0,0.0,1.0
1992-10-23,13.0,13.0,13.0,13.0,0,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,0,0.0,1.0
1992-10-26,12.87,12.87,12.87,12.87,498,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,9467.40188907438,0.0,1.0
1992-10-27,12.87,12.87,12.87,12.87,0,0.676981929688276,0.676981929688276,0.676981929688276,0.676981929688276,0,0.0,1.0
1992-10-28,13.0,13.0,13.0,13.0,2464,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,46842.7274190347,0.0,1.0
1992-10-29,13.0,13.0,13.0,13.0,0,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,0,0.0,1.0
1992-10-30,13.0,13.0,13.0,13.0,1699,0.683820130998258,0.683820130998258,0.683820130998258,0.683820130998258,32299.4293364204,0.0,1.0
1992-11-02,13.62,13.62,13.25,13.25,7913,0.716433091092021,0.716433091092021,0.69697051813284,0.69697051813284,150432.833631015,0.0,1.0
1992-11-03,13.75,13.75,13.75,13.75,2391,0.723271292402004,0.723271292402004,0.723271292402004,0.723271292402004,45454.9355758571,0.0,1.0
1992-11-04,13.75,13.75,13.75,13.75,0,0.723271292402004,0.723271292402004,0.723271292402004,0.723271292402004,0,0.0,1.0
1992-11-05,13.62,13.75,13.62,13.75,243,0.716433091092021,0.723271292402004,0.716433091092021,0.723271292402004,4619.6358615363,0.0,1.0
1992-11-06,13.62,13.75,13.5,13.5,2646,0.716433091092021,0.723271292402004,0.710120905267422,0.710120905267422,50302.7016033952,0.0,1.0
1992-11-09,13.75,13.87,13.75,13.87,983,0.723271292402004,0.729583478226603,0.723271292402004,0.729583478226603,18687.6627649801,0.0,1.0
1992-11-10,13.75,14.0,13.75,14.0,8823,0.723271292402004,0.736421679536586,0.723271292402004,0.736421679536586,167732.704552818,0.0,1.0
1992-11-11,13.75,13.75,13.75,13.75,0,0.723271292402004,0.723271292402004,0.723271292402004,0.723271292402004,0,0.0,1.0
1992-11-12,13.75,13.75,13.75,13.75,146,0.723271292402004,0.723271292402004,0.723271292402004,0.723271292402004,2775.58368635514,0.0,1.0
1992-11-13,14.12,14.12,14.0,14.0,1699,0.742733865361185,0.742733865361185,0.736421679536586,0.736421679536586,32299.4293364204,0.0,1.0
1992-11-16,14.12,14.12,14.12,14.12,0,0.742733865361185,0.742733865361185,0.742733865361185,0.742733865361185,0,0.0,1.0
1992-11-17,14.0,14.0,14.0,14.0,498,0.736421679536586,0.736421679536586,0.736421679536586,0.736421679536586,9467.40188907438,0.0,1.0
1992-11-18,13.87,13.87,13.87,13.87,1226,0.729583478226603,0.729583478226603,0.729583478226603,0.729583478226603,23307.2986265165,0.0,1.0
1992-11-19,13.75,13.75,13.62,13.75,3799,0.723271292402004,0.723271292402004,0.716433091092021,0.723271292402004,72222.2083867341,0.0,1.0
1992-11-20,13.87,13.87,13.75,13.75,1226,0.729583478226603,0.729583478226603,0.723271292402004,0.723271292402004,23307.2986265165,0.0,1.0
1992-11-23,13.75,13.75,13.75,13.75,243,0.723271292402004,0.723271292402004,0.723271292402004,0.723271292402004,4619.63586153629,0.0,1.0
1992-11-24,13.87,13.87,13.87,13.87,12,0.729583478226603,0.729583478226603,0.729583478226603,0.729583478226603,228.130166001792,0.0,1.0
1992-11-25,13.62,13.75,13.62,13.75,2646,0.716433091092021,0.723271292402004,0.716433091092021,0.723271292402004,50302.7016033952,0.0,1.0
1992-11-27,13.5,13.5,13.5,13.5,12,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,228.130166001792,0.0,1.0
1992-11-30,13.37,13.37,13.37,13.37,498,0.703282703957439,0.703282703957439,0.703282703957439,0.703282703957439,9467.40188907438,0.0,1.0
1992-12-01,13.5,13.5,13.25,13.25,1833,0.710120905267422,0.710120905267422,0.69697051813284,0.69697051813284,34846.8828567738,0.0,1.0
1992-12-02,13.5,13.5,13.5,13.5,12,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,228.130166001792,0.0,1.0
1992-12-03,13.62,13.62,13.62,13.62,2197,0.716433091092021,0.716433091092021,0.716433091092021,0.716433091092021,41766.8312254948,0.0,1.0
1992-12-04,13.5,13.5,13.5,13.5,146,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,2775.58368635514,0.0,1.0
1992-12-07,13.62,13.75,13.62,13.75,2464,0.716433091092021,0.723271292402004,0.716433091092021,0.723271292402004,46842.7274190347,0.0,1.0
1992-12-08,13.62,13.62,13.62,13.62,12,0.716433091092021,0.716433091092021,0.716433091092021,0.716433091092021,228.130166001792,0.0,1.0
1992-12-09,13.5,13.5,13.5,13.5,243,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,4619.63586153629,0.0,1.0
1992-12-10,13.5,13.5,13.5,13.5,0,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,0,0.0,1.0
1992-12-11,13.5,13.5,13.5,13.5,2464,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,46842.7274190347,0.0,1.0
1992-12-14,13.5,13.5,13.5,13.5,243,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,4619.63586153629,0.0,1.0
1992-12-15,13.5,13.5,13.5,13.5,0,0.710120905267422,0.710120905267422,0.710120905267422,0.710120905267422,0,0.0,1.0
1992-12-16,13.25,13.37,13.25,13.37,2391,0.69697051813284,0.703282703957439,0.69697051813284,0.703282703957439,45454.9355758571,0.0,1.0
1992-12-17,13.12,13.12,13.12,13.12,2124,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,40379.0393823173,0.0,1.0
1992-12-18,13.12,13.12,13.12,13.12,0,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,0,0.0,1.0
1992-12-21,13.12,13.12,13.12,13.12,461,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,8764.00054390219,0.0,1.0
1992-12-22,13.12,13.12,13.12,13.12,146,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,2775.58368635514,0.0,1.0
1992-12-23,13.25,13.25,13.25,13.25,12,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,228.130166001792,0.0,1.0
1992-12-24,13.25,13.25,13.25,13.25,0,0.69697051813284,0.69697051813284,0.69697051813284,0.69697051813284,0,0.0,1.0
1992-12-28,13.12,13.12,13.12,13.12,146,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,2775.58368635514,0.0,1.0
1992-12-29,13.12,13.12,13.12,13.12,1699,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,32299.4293364204,0.0,1.0
1992-12-30,13.12,13.12,13.12,13.12,4405,0.690132316822857,0.690132316822857,0.690132316822857,0.690132316822857,83742.7817698247,0.0,1.0
1992-12-31,13.0,13.12,13.0,13.12,3119,0.683820130998258,0.690132316822857,0.683820130998258,0.690132316822857,59294.8323132992,0.0,1.0
1993-01-04,12.87,13.0,12.87,13.0,146,0.680138022600575,0.687008103636945,0.680138022600575,0.687008103636945,2762.70394767136,0.06,1.0
1993-01-05,12.87,12.87,12.87,12.87,12,0.680138022600575,0.680138022600575,0.680138022600575,0.680138022600575,227.071557342851,0.0,1.0
1993-01-06,13.0,13.0,13.0,13.0,692,0.687008103636945,0.687008103636945,0.687008103636945,0.687008103636945,13094.4598067711,0.0,1.0
1993-01-07,13.12,13.12,13.12,13.12,461,0.693349716901286,0.693349716901286,0.693349716901286,0.693349716901286,8723.3323279212,0.0,1.0
1993-01-08,13.0,13.0,13.0,13.0,146,0.687008103636945,0.687008103636945,0.687008103636945,0.687008103636945,2762.70394767136,0.0,1.0
1993-01-11,13.0,13.0,13.0,13.0,0,0.687008103636945,0.687008103636945,0.687008103636945,0.687008103636945,0,0.0,1.0
1993-01-12,13.62,13.62,13.12,13.12,243,0.719773105502707,0.719773105502707,0.693349716901286,0.693349716901286,4598.19903619274,0.0,1.0
1993-01-13,13.5,13.5,13.12,13.12,7974,0.713431492238366,0.713431492238366,0.693349716901286,0.693349716901286,150889.049854325,0.0,1.0
1993-01-14,13.5,13.62,13.5,13.62,1833,0.713431492238366,0.719773105502707,0.713431492238366,0.719773105502707,34685.1803841205,0.0,1.0
1993-01-15,13.62,13.75,13.62,13.75,7913,0.719773105502707,0.726643186539076,0.719773105502707,0.726643186539076,149734.769437832,0.0,1.0
1993-01-18,13.62,13.62,13.62,13.62,0,0.719773105502707,0.719773105502707,0.719773105502707,0.719773105502707,0,0.0,1.0
1993-01-19,13.62,13.62,13.62,13.62,0,0.719773105502707,0.719773105502707,0.719773105502707,0.719773105502707,0,0.0,1.0
1993-01-20,13.75,13.75,13.75,13.75,243,0.726643186539076,0.726643186539076,0.726643186539076,0.726643186539076,4598.19903619274,0.0,1.0
1993-01-21,13.75,13.75,13.75,13.75,12,0.726643186539076,0.726643186539076,0.726643186539076,0.726643186539076,227.071557342851,0.0,1.0
1993-01-22,13.75,13.75,13.75,13.75,0,0.726643186539076,0.726643186539076,0.726643186539076,0.726643186539076,0,0.0,1.0
1993-01-25,13.62,13.62,13.62,13.62,2464,0.719773105502707,0.719773105502707,0.719773105502707,0.719773105502707,46625.3597743988,0.0,1.0
1993-01-26,13.37,13.37,13.37,13.37,983,0.706561411201996,0.706561411201996,0.706561411201996,0.706561411201996,18600.9450723352,0.0,1.0
1993-01-27,13.37,13.37,13.37,13.37,0,0.706561411201996,0.706561411201996,0.706561411201996,0.706561411201996,0,0.0,1.0
1993-01-28,13.25,13.25,13.25,13.25,146,0.700219797937655,0.700219797937655,0.700219797937655,0.700219797937655,2762.70394767136,0.0,1.0
1993-01-29,13.25,13.25,13.25,13.25,0,0.700219797937655,0.700219797937655,0.700219797937655,0.700219797937655,0,0.0,1.0
1993-02-01,13.25,13.25,13.12,13.12,692,0.700219797937655,0.700219797937655,0.693349716901286,0.693349716901286,13094.4598067711,0.0,1.0
1993-02-02,13.25,13.25,13.25,13.25,0,0.700219797937655,0.700219797937655,0.700219797937655,0.700219797937655,0,0.0,1.0
1993-02-03,13.12,13.12,13.12,13.12,12,0.693349716901286,0.693349716901286,0.693349716901286,0.693349716901286,227.071557342851,0.0,1.0
1993-02-04,13.37,13.37,13.37,13.37,983,0.706561411201996,0.706561411201996,0.706561411201996,0.706561411201996,18600.9450723352,0.0,1.0
1993-02-05,13.25,13.25,13.25,13.25,1165,0.700219797937655,0.700219797937655,0.700219797937655,0.700219797937655,22044.8636920351,0.0,1.0
1993-02-08,13.25,13.25,13.0,13.12,2646,0.700219797937655,0.700219797937655,0.687008103636945,0.693349716901286,50069.2783940987,0.0,1.0
1993-02-09,13.25,13.25,13.25,13.25,0,0.700219797937655,0.700219797937655,0.700219797937655,0.700219797937655,0,0.0,1.0
1993-02-10,13.12,13.25,13.12,13.25,4405,0.693349716901286,0.700219797937655,0.693349716901286,0.700219797937655,83354.184174605,0.0,1.0
1993-02-11,13.12,13.25,13.12,13.25,461,0.693349716901286,0.700219797937655,0.693349716901286,0.700219797937655,8723.3323279212,0.0,1.0
1993-02-12,13.0,13.12,13.0,13.12,1226,0.687008103636945,0.693349716901286,0.687008103636945,0.693349716901286,23199.144108528,0.0,1.0
1993-02-16,13.0,13.0,13.0,13.0,0,0.687008103636945,0.687008103636945,0.687008103636945,0.687008103636945,0,0.0,1.0
1993-02-17,13.0,13.0,13.0,13.0,146,0.687008103636945,0.687008103636945,0.687008103636945,0.687008103636945,2762.70394767136,0.0,1.0
1993-02-18,13.0,13.0,12.87,12.87,7221,0.687008103636945,0.687008103636945,0.680138022600575,0.680138022600575,136640.309631061,0.0,1.0
1993-02-19,13.0,13.0,13.0,13.0,0,0.687008103636945,0.687008103636945,0.687008103636945,0.687008103636945,0,0.0,1.0
1993-02-22,12.87,12.87,12.87,12.87,12,0.680138022600575,0.680138022600575,0.680138022600575,0.680138022600575,227.071557342851,0.0,1.0
1993-02-23,12.75,12.75,12.75,12.75,5607,0.673796409336234,0.673796409336234,0.673796409336234,0.673796409336234,106099.185168447,0.0,1.0
1993-02-24,12.5,12.5,12.5,12.5,498,0.660584715035524,0.660584715035524,0.660584715035524,0.660584715035524,9423.46962972832,0.0,1.0
1993-02-25,12.38,12.38,12.13,12.25,4405,0.654243101771183,0.654243101771183,0.641031407470472,0.647373020734813,83354.184174605,0.0,1.0
1993-02-26,12.0,12.13,12.0,12.13,1833,0.634161326434103,0.641031407470472,0.634161326434103,0.641031407470472,34685.1803841205,0.0,1.0
1993-03-01,12.13,12.13,12.0,12.0,243,0.641031407470472,0.641031407470472,0.634161326434103,0.634161326434103,4598.19903619274,0.0,1.0
1993-03-02,11.88,12.0,11.88,12.0,3350,0.627819713169762,0.634161326434103,0.627819713169762,0.634161326434103,63390.8097582126,0.0,1.0
1993-03-03,11.88,12.13,11.75,12.13,8677,0.627819713169762,0.641031407470472,0.620949632133392,0.641031407470472,164191.65858866,0.0,1.0
1993-03-04,11.88,11.88,11.88,11.88,2124,0.627819713169762,0.627819713169762,0.627819713169762,0.627819713169762,40191.6656496847,0.0,1.0
1993-03-05,11.88,11.88,11.88,11.88,0,0.627819713169762,0.627819713169762,0.627819713169762,0.627819713169762,0,0.0,1.0
1993-03-08,11.88,11.88,11.88,11.88,0,0.627819713169762,0.627819713169762,0.627819713169762,0.627819713169762,0,0.0,1.0
1993-03-09,11.75,11.75,11.75,11.75,983,0.620949632133392,0.620949632133392,0.620949632133392,0.620949632133392,18600.9450723352,0.0,1.0
1993-03-10,11.38,11.5,11.25,11.5,8944,0.601396324568341,0.607737937832682,0.594526243531971,0.607737937832682,169244.000739538,0.0,1.0
1993-03-11,10.5,11.13,10.5,11.13,16263,0.55489116062984,0.58818463026763,0.55489116062984,0.58818463026763,307738.728088899,0.0,1.0
1993-03-12,10.88,11.0,10.5,10.5,7221,0.57497293596692,0.581314549231261,0.55489116062984,0.55489116062984,136640.309631061,0.0,1.0
1993-03-15,11.13,11.13,10.75,10.75,11869,0.58818463026763,0.58818463026763,0.56810285493055,0.56810285493055,224592.692841859,0.0,1.0
1993-03-16,11.25,11.25,11.0,11.25,61373,0.594526243531971,0.594526243531971,0.581314549231261,0.594526243531971,1161338.55740023,0.0,1.0
1993-03-17,11.5,11.5,11.25,11.38,4017,0.607737937832682,0.607737937832682,0.594526243531971,0.601396324568341,76012.2038205194,0.0,1.0
1993-03-18,11.38,11.38,11.38,11.38,38788,0.601396324568341,0.601396324568341,0.601396324568341,0.601396324568341,733970.963851209,0.0,1.0
1993-03-19,11.25,11.25,11.25,11.25,498,0.594526243531971,0.594526243531971,0.594526243531971,0.594526243531971,9423.46962972833,0.0,1.0
1993-03-22,11.0,11.13,11.0,11.13,2464,0.581314549231261,0.58818463026763,0.581314549231261,0.58818463026763,46625.3597743988,0.0,1.0
1993-03-23,11.0,11.0,11.0,11.0,461,0.581314549231261,0.581314549231261,0.581314549231261,0.581314549231261,8723.3323279212,0.0,1.0
1993-03-24,11.13,11.13,11.0,11.0,243,0.58818463026763,0.58818463026763,0.581314549231261,0.581314549231261,4598.19903619274,0.0,1.0
1993-03-25,11.13,11.13,11.13,11.13,0,0.58818463026763,0.58818463026763,0.58818463026763,0.58818463026763,0,0.0,1.0
1993-03-26,11.13,11.13,11.13,11.13,146,0.58818463026763,0.58818463026763,0.58818463026763,0.58818463026763,2762.70394767136,0.0,1.0
1993-03-29,11.0,11.0,11.0,11.0,146,0.581314549231261,0.581314549231261,0.581314549231261,0.581314549231261,2762.70394767136,0.0,1.0
1993-03-30,11.0,11.0,11.0,11.0,0,0.581314549231261,0.581314549231261,0.581314549231261,0.581314549231261,0,0.0,1.0
1993-03-31,10.88,10.88,10.88,10.88,3119,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,59019.6822793628,0.0,1.0
1993-04-01,10.88,11.0,10.88,11.0,498,0.57497293596692,0.581314549231261,0.57497293596692,0.581314549231261,9423.46962972833,0.0,1.0
1993-04-02,11.0,11.0,11.0,11.0,983,0.581314549231261,0.581314549231261,0.581314549231261,0.581314549231261,18600.9450723352,0.0,1.0
1993-04-05,10.88,10.88,10.88,10.88,146,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,2762.70394767136,0.0,1.0
1993-04-06,10.88,10.88,10.88,10.88,0,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,0,0.0,1.0
1993-04-07,10.88,10.88,10.88,10.88,461,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,8723.3323279212,0.0,1.0
1993-04-08,10.75,11.0,10.75,10.88,6554,0.56810285493055,0.581314549231261,0.56810285493055,0.57497293596692,124018.915568754,0.0,1.0
1993-04-12,10.75,10.88,10.75,10.88,3119,0.56810285493055,0.57497293596692,0.56810285493055,0.57497293596692,59019.6822793628,0.0,1.0
1993-04-13,11.13,11.13,11.0,11.0,5959,0.58818463026763,0.58818463026763,0.581314549231261,0.581314549231261,112759.950850504,0.0,1.0
1993-04-14,10.88,10.88,10.88,10.88,5073,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,95994.5008666904,0.0,1.0
1993-04-15,11.0,11.0,11.0,11.0,461,0.581314549231261,0.581314549231261,0.581314549231261,0.581314549231261,8723.3323279212,0.0,1.0
1993-04-16,10.88,10.88,10.88,10.88,12,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,227.071557342851,0.0,1.0
1993-04-19,10.88,10.88,10.88,10.88,0,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,0,0.0,1.0
1993-04-20,10.88,10.88,10.88,10.88,0,0.57497293596692,0.57497293596692,0.57497293596692,0.57497293596692,0,0.0,1.0
1993-04-21,10.75,10.75,10.75,10.75,498,0.56810285493055,0.56810285493055,0.56810285493055,0.56810285493055,9423.46962972834,0.0,1.0
1993-04-22,10.75,10.75,10.75,10.75,0,0.56810285493055,0.56810285493055,0.56810285493055,0.56810285493055,0,0.0,1.0
1993-04-23,10.63,10.63,10.63,10.63,498,0.561761241666209,0.561761241666209,0.561761241666209,0.561761241666209,9423.46962972834,0.0,1.0
1993-04-26,10.63,10.63,10.63,10.63,692,0.561761241666209,0.561761241666209,0.561761241666209,0.561761241666209,13094.4598067711,0.0,1.0
1993-04-27,10.75,10.75,10.63,10.63,2124,0.56810285493055,0.56810285493055,0.561761241666209,0.561761241666209,40191.6656496847,0.0,1.0
1993-04-28,10.5,10.75,10.5,10.75,3799,0.55489116062984,0.56810285493055,0.55489116062984,0.56810285493055,71887.070528791,0.0,1.0
1993-04-29,10.38,10.38,10.38,10.38,692,0.548549547365499,0.548549547365499,0.548549547365499,0.548549547365499,13094.4598067711,0.0,1.0
1993-04-30,10.38,10.38,10.38,10.38,0,0.548549547365499,0.548549547365499,0.548549547365499,0.548549547365499,0,0.0,1.0
1993-05-03,10.25,10.25,10.25,10.25,146,0.541679466329129,0.541679466329129,0.541679466329129,0.541679466329129,2762.70394767136,0.0,1.0
1993-05-04,10.0,10.13,10.0,10.13,10619,0.528467772028419,0.535337853064788,0.528467772028419,0.535337853064788,200939.405618645,0.0,1.0
1993-05-05,10.13,10.13,10.0,10.13,4017,0.535337853064788,0.535337853064788,0.528467772028419,0.535337853064788,76012.2038205195,0.0,1.0
1993-05-06,10.13,10.13,10.13,10.13,0,0.535337853064788,0.535337853064788,0.535337853064788,0.535337853064788,0,0.0,1.0
1993-05-07,10.25,10.25,10.25,10.25,12,0.541679466329129,0.541679466329129,0.541679466329129,0.541679466329129,227.071557342851,0.0,1.0
1993-05-10,10.13,10.25,10.13,10.25,1165,0.535337853064788,0.541679466329129,0.535337853064788,0.541679466329129,22044.8636920352,0.0,1.0
1993-05-11,10.38,10.38,10.38,10.38,983,0.548549547365499,0.548549547365499,0.548549547365499,0.548549547365499,18600.9450723352,0.0,1.0
1993-05-12,10.25,10.25,10.25,10.25,12,0.541679466329129,0.541679466329129,0.541679466329129,0.541679466329129,227.071557342851,0.0,1.0
1993-05-13,10.38,10.38,10.25,10.25,3799,0.548549547365499,0.548549547365499,0.541679466329129,0.541679466329129,71887.070528791,0.0,1.0
1993-05-14,10.25,10.25,10.13,10.25,5607,0.541679466329129,0.541679466329129,0.535337853064788,0.541679466329129,106099.185168447,0.0,1.0
1993-05-17,10.38,10.38,10.38,10.38,243,0.548549547365499,0.548549547365499,0.548549547365499,0.548549547365499,4598.19903619274,0.0,1.0
1993-05-18,10.38,10.38,10.38,10.38,146,0.548549547365499,0.548549547365499,0.548549547365499,0.548549547365499,2762.70394767136,0.0,1.0
1993-05-19,10.25,10.25,10.25,10.25,12,0.541679466329129,0.541679466329129,0.541679466329129,0.541679466329129,227.071557342851,0.0,1.0
1993-05-20,10.13,10.13,10.13,10.13,983,0.535337853064788,0.535337853064788,0.535337853064788,0.535337853064788,18600.9450723353,0.0,1.0
1993-05-21,10.13,10.13,10.13,10.13,0,0.535337853064788,0.535337853064788,0.535337853064788,0.535337853064788,0,0.0,1.0
1993-05-24,10.13,10.13,10.13,10.13,0,0.535337853064788,0.535337853064788,0.535337853064788,0.535337853064788,0,0.0,1.0
1993-05-25,10.13,10.13,10.13,10.13,1226,0.535337853064788,0.535337853064788,0.535337853064788,0.535337853064788,23199.144108528,0.0,1.0
1993-05-26,10.0,10.0,10.0,10.0,461,0.528467772028419,0.528467772028419,0.528467772028419,0.528467772028419,8723.3323279212,0.0,1.0
1993-05-27,10.13,10.13,10.0,10.13,1165,0.535337853064788,0.535337853064788,0.528467772028419,0.535337853064788,22044.8636920352,0.0,1.0
1993-05-28,10.0,10.13,10.0,10.13,1833,0.528467772028419,0.535337853064788,0.528467772028419,0.535337853064788,34685.1803841205,0.0,1.0
1993-06-01,9.5,10.0,9.5,10.0,7221,0.502044383426998,0.528467772028419,0.502044383426998,0.528467772028419,136640.309631061,0.0,1.0
1993-06-02,9.5,9.5,9.5,9.5,2124,0.502044383426998,0.502044383426998,0.502044383426998,0.502044383426998,40191.6656496847,0.0,1.0
1993-06-03,9.12,9.5,9.12,9.5,9660,0.481962608089918,0.502044383426998,0.481962608089918,0.502044383426998,182792.603660995,0.0,1.0
1993-06-04,9.37,9.37,8.87,8.87,12355,0.495174302390629,0.495174302390629,0.468750913789208,0.468750913789208,233789.090914244,0.0,1.0
1993-06-07,9.75,9.75,9.5,9.5,10813,0.515256077727709,0.515256077727709,0.502044383426998,0.502044383426998,204610.395795687,0.0,1.0
1993-06-08,10.0,10.0,9.88,10.0,31749,0.528467772028419,0.528467772028419,0.522126158764078,0.528467772028419,600774.572839849,0.0,1.0
1993-06-09,10.0,10.13,10.0,10.13,2646,0.528467772028419,0.535337853064788,0.528467772028419,0.535337853064788,50069.2783940987,0.0,1.0
1993-06-10,10.0,10.0,10.0,10.0,1165,0.528467772028419,0.528467772028419,0.528467772028419,0.528467772028419,22044.8636920351,0.0,1.0
1993-06-11,10.13,10.13,9.88,10.0,4163,0.535337853064788,0.535337853064788,0.522126158764078,0.528467772028419,78774.9077681909,0.0,1.0
1993-06-14,10.25,10.25,10.25,10.25,29892,0.541679466329129,0.541679466329129,0.541679466329129,0.541679466329129,565635.249341043,0.0,1.0
1993-06-15,10.25,10.25,10.25,10.25,1699,0.541679466329129,0.541679466329129,0.541679466329129,0.541679466329129,32149.5479937921,0.0,1.0
1993-06-16,10.25,10.25,10.13,10.13,2464,0.541679466329129,0.541679466329129,0.535337853064788,0.535337853064788,46625.3597743988,0.0,1.0
1993-06-17,10.38,10.38,10.38,10.38,2464,0.548549547365499,0.548549547365499,0.548549547365499,0.548549547365499,46625.3597743988,0.0,1.0
1993-06-18,10.13,10.25,10.13,10.13,14030,0.535337853064788,0.541679466329129,0.535337853064788,0.535337853064788,265484.495793351,0.0,1.0
1993-06-21,10.0,10.0,10.0,10.0,58169,0.528467772028419,0.528467772028419,0.528467772028419,0.528467772028419,1100710.45158969,0.0,1.0
1993-06-22,10.0,10.0,10.0,10.0,1699,0.528467772028419,0.528467772028419,0.528467772028419,0.528467772028419,32149.547993792,0.0,1.0
1993-06-23,10.0,10.0,10.0,10.0,0,0.528467772028419,0.528467772028419,0.528467772028419,0.528467772028419,0,0.0,1.0
1993-06-24,10.0,10.13,10.0,10.13,7707,0.528467772028419,0.535337853064788,0.528467772028419,0.535337853064788,145836.707703446,0.0,1.0
1993-06-25,10.13,10.13,10.13,10.13,1833,0.535337853064788,0.535337853064788,0.535337853064788,0.535337853064788,34685.1803841206,0.0,1.0
1993-06-28,10.25,10.25,10.0,10.0,34734,0.5448502729613,0.5448502729613,0.531561241913463,0.531561241913463,653433.645293021,0.06,1.0
1993-06-29,10.13,10.25,10.13,10.25,146,0.538471538058338,0.5448502729613,0.538471538058338,0.5448502729613,2746.62613614272,0.0,1.0
1993-06-30,10.13,10.13,10.13,10.13,0,0.538471538058338,0.538471538058338,0.538471538058338,0.538471538058338,0,0.0,1.0
1993-07-01,10.13,10.13,10.13,10.13,0,0.538471538058338,0.538471538058338,0.538471538058338,0.538471538058338,0,0.0,1.0
1993-07-02,10.13,10.13,10.13,10.13,0,0.538471538058338,0.538471538058338,0.538471538058338,0.538471538058338,0,0.0,1.0
1993-07-06,10.13,10.13,10.13,10.13,461,0.538471538058338,0.538471538058338,0.538471538058338,0.538471538058338,8672.56608740954,0.0,1.0
1993-07-07,10.0,10.0,10.0,10.0,498,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,9368.62887533612,0.0,1.0
1993-07-08,10.0,10.0,10.0,10.0,21942,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,412784.045748243,0.0,1.0
1993-07-09,9.88,10.0,9.88,10.0,3119,0.525182507010502,0.531561241913463,0.525182507010502,0.531561241913463,58676.2117714324,0.0,1.0
1993-07-12,9.75,9.88,9.75,9.88,243,0.518272210865627,0.525182507010502,0.518272210865627,0.525182507010502,4571.43939097726,0.0,1.0
1993-07-13,9.75,9.75,9.75,9.75,0,0.518272210865627,0.518272210865627,0.518272210865627,0.518272210865627,0,0.0,1.0
1993-07-14,9.88,9.88,9.75,9.75,4770,0.525182507010502,0.525182507010502,0.518272210865627,0.518272210865627,89735.6621191833,0.0,1.0
1993-07-15,9.88,9.88,9.88,9.88,146,0.525182507010502,0.525182507010502,0.525182507010502,0.525182507010502,2746.62613614272,0.0,1.0
1993-07-16,9.75,9.75,9.75,9.75,12,0.518272210865627,0.518272210865627,0.518272210865627,0.518272210865627,225.750093381593,0.0,1.0
1993-07-19,9.75,9.75,9.75,9.75,146,0.518272210865627,0.518272210865627,0.518272210865627,0.518272210865627,2746.62613614272,0.0,1.0
1993-07-20,9.63,9.88,9.63,9.88,2124,0.511893475962665,0.525182507010502,0.511893475962665,0.525182507010502,39957.766528542,0.0,1.0
1993-07-21,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-07-22,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-07-23,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-07-26,9.63,9.63,9.63,9.63,146,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,2746.62613614272,0.0,1.0
1993-07-27,9.75,9.75,9.75,9.75,146,0.518272210865627,0.518272210865627,0.518272210865627,0.518272210865627,2746.62613614272,0.0,1.0
1993-07-28,9.63,9.63,9.63,9.63,1833,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,34483.3267640384,0.0,1.0
1993-07-29,9.63,9.63,9.63,9.63,498,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,9368.62887533612,0.0,1.0
1993-07-30,9.63,9.63,9.63,9.63,146,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,2746.62613614272,0.0,1.0
1993-08-02,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-08-03,9.63,9.63,9.63,9.63,692,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,13018.2553850052,0.0,1.0
1993-08-04,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-08-05,9.5,9.75,9.5,9.75,4017,0.50498317981779,0.518272210865627,0.50498317981779,0.518272210865627,75569.8437594883,0.0,1.0
1993-08-06,9.5,9.5,9.5,9.5,0,0.50498317981779,0.50498317981779,0.50498317981779,0.50498317981779,0,0.0,1.0
1993-08-09,9.5,9.5,9.5,9.5,498,0.50498317981779,0.50498317981779,0.50498317981779,0.50498317981779,9368.62887533612,0.0,1.0
1993-08-10,9.63,9.75,9.5,9.5,2464,0.511893475962665,0.518272210865627,0.50498317981779,0.50498317981779,46354.0191743538,0.0,1.0
1993-08-11,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-08-12,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-08-13,9.75,9.75,9.75,9.75,243,0.518272210865627,0.518272210865627,0.518272210865627,0.518272210865627,4571.43939097726,0.0,1.0
1993-08-16,9.63,9.63,9.63,9.63,983,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,18492.6951495089,0.0,1.0
1993-08-17,9.5,9.5,9.5,9.5,2391,0.50498317981779,0.50498317981779,0.50498317981779,0.50498317981779,44980.7061062825,0.0,1.0
1993-08-18,9.63,9.63,9.63,9.63,12,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,225.750093381593,0.0,1.0
1993-08-19,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-08-20,9.37,9.5,9.37,9.37,9891,0.498072883672915,0.50498317981779,0.498072883672915,0.498072883672915,186074.514469778,0.0,1.0
1993-08-23,9.37,9.37,9.37,9.37,0,0.498072883672915,0.498072883672915,0.498072883672915,0.498072883672915,0,0.0,1.0
1993-08-24,9.37,9.37,9.37,9.37,146,0.498072883672915,0.498072883672915,0.498072883672915,0.498072883672915,2746.62613614272,0.0,1.0
1993-08-25,9.25,9.25,9.25,9.25,1165,0.491694148769954,0.491694148769954,0.491694148769954,0.491694148769954,21916.5715657963,0.0,1.0
1993-08-26,9.25,9.25,9.25,9.25,0,0.491694148769954,0.491694148769954,0.491694148769954,0.491694148769954,0,0.0,1.0
1993-08-27,9.25,9.25,9.25,9.25,12,0.491694148769954,0.491694148769954,0.491694148769954,0.491694148769954,225.750093381593,0.0,1.0
1993-08-30,9.25,9.25,9.25,9.25,0,0.491694148769954,0.491694148769954,0.491694148769954,0.491694148769954,0,0.0,1.0
1993-08-31,9.25,9.25,9.12,9.12,2197,0.491694148769954,0.491694148769954,0.484783852625079,0.484783852625079,41331.0795966133,0.0,1.0
1993-09-01,9.0,9.0,9.0,9.0,5255,0.478405117722117,0.478405117722117,0.478405117722117,0.478405117722117,98859.728393356,0.0,1.0
1993-09-02,9.0,9.0,9.0,9.0,498,0.478405117722117,0.478405117722117,0.478405117722117,0.478405117722117,9368.62887533612,0.0,1.0
1993-09-03,9.0,9.0,9.0,9.0,0,0.478405117722117,0.478405117722117,0.478405117722117,0.478405117722117,0,0.0,1.0
1993-09-07,9.12,9.12,9.12,9.12,4770,0.484783852625079,0.484783852625079,0.484783852625079,0.484783852625079,89735.6621191832,0.0,1.0
1993-09-08,9.12,9.12,9.12,9.12,5959,0.484783852625079,0.484783852625079,0.484783852625079,0.484783852625079,112103.733871743,0.0,1.0
1993-09-09,9.5,9.5,9.25,9.25,19260,0.50498317981779,0.50498317981779,0.491694148769954,0.491694148769954,362328.899877457,0.0,1.0
1993-09-10,9.5,9.5,9.5,9.5,0,0.50498317981779,0.50498317981779,0.50498317981779,0.50498317981779,0,0.0,1.0
1993-09-13,9.37,9.37,9.37,9.37,692,0.498072883672915,0.498072883672915,0.498072883672915,0.498072883672915,13018.2553850052,0.0,1.0
1993-09-14,9.5,9.5,9.25,9.25,6335,0.50498317981779,0.50498317981779,0.491694148769954,0.491694148769954,119177.236797699,0.0,1.0
1993-09-15,9.63,9.63,9.5,9.5,8944,0.511893475962665,0.511893475962665,0.50498317981779,0.50498317981779,168259.069600414,0.0,1.0
1993-09-16,9.63,9.63,9.63,9.63,692,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,13018.2553850052,0.0,1.0
1993-09-17,9.63,9.63,9.63,9.63,0,0.511893475962665,0.511893475962665,0.511893475962665,0.511893475962665,0,0.0,1.0
1993-09-20,10.0,10.0,10.0,10.0,19260,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,362328.899877457,0.0,1.0
1993-09-21,9.88,9.88,9.88,9.88,2646,0.525182507010502,0.525182507010502,0.525182507010502,0.525182507010502,49777.8955906413,0.0,1.0
1993-09-22,9.88,9.88,9.88,9.88,0,0.525182507010502,0.525182507010502,0.525182507010502,0.525182507010502,0,0.0,1.0
1993-09-23,9.88,9.88,9.88,9.88,0,0.525182507010502,0.525182507010502,0.525182507010502,0.525182507010502,0,0.0,1.0
1993-09-24,9.88,9.88,9.88,9.88,0,0.525182507010502,0.525182507010502,0.525182507010502,0.525182507010502,0,0.0,1.0
1993-09-27,9.88,9.88,9.88,9.88,0,0.525182507010502,0.525182507010502,0.525182507010502,0.525182507010502,0,0.0,1.0
1993-09-28,10.0,10.0,9.88,9.88,5728,0.531561241913463,0.531561241913463,0.525182507010502,0.525182507010502,107758.044574147,0.0,1.0
1993-09-29,10.0,10.0,10.0,10.0,0,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,0,0.0,1.0
1993-09-30,10.0,10.0,10.0,10.0,146,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,2746.62613614272,0.0,1.0
1993-10-01,10.0,10.0,10.0,10.0,1699,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,31962.4507212773,0.0,1.0
1993-10-04,10.0,10.0,9.88,9.88,983,0.531561241913463,0.531561241913463,0.525182507010502,0.525182507010502,18492.6951495089,0.0,1.0
1993-10-05,10.0,10.0,10.0,10.0,0,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,0,0.0,1.0
1993-10-06,10.0,10.0,10.0,10.0,12,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,225.750093381593,0.0,1.0
1993-10-07,10.0,10.0,10.0,10.0,0,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,0,0.0,1.0
1993-10-08,10.0,10.0,10.0,10.0,146,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,2746.62613614272,0.0,1.0
1993-10-11,10.13,10.13,10.13,10.13,8107,0.538471538058338,0.538471538058338,0.538471538058338,0.538471538058338,152513.000587048,0.0,1.0
1993-10-12,10.13,10.13,10.13,10.13,5255,0.538471538058338,0.538471538058338,0.538471538058338,0.538471538058338,98859.7283933561,0.0,1.0
1993-10-13,10.0,10.0,10.0,10.0,498,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,9368.62887533612,0.0,1.0
1993-10-14,10.0,10.0,10.0,10.0,0,0.531561241913463,0.531561241913463,0.531561241913463,0.531561241913463,0,0.0,1.0
1993-10-15,10.63,10.75,10.5,10.5,20753,0.565049600154012,0.571428335056973,0.558139304009136,0.558139304009136,390415.973995683,0.0,1.0
1993-10-18,10.88,10.88,10.88,10.88,146,0.578338631201848,0.578338631201848,0.578338631201848,0.578338631201848,2746.62613614272,0.0,1.0
1993-10-19,11.0,11.25,11.0,11.0,43120,0.58471736610481,0.598006397152646,0.58471736610481,0.58471736610481,811195.335551191,0.0,1.0
1993-10-20,11.25,11.25,11.13,11.13,4369,0.598006397152646,0.598006397152646,0.591627662249685,0.591627662249685,82191.8464986818,0.0,1.0
1993-10-21,11.38,11.38,11.38,11.38,243,0.604916693297521,0.604916693297521,0.604916693297521,0.604916693297521,4571.43939097726,0.0,1.0
1993-10-22,11.63,11.88,11.5,11.5,7974,0.618205724345358,0.631494755393195,0.611295428200483,0.611295428200483,150010.937052069,0.0,1.0
1993-10-25,11.88,11.88,11.75,11.75,3799,0.631494755393195,0.631494755393195,0.624584459248319,0.624584459248319,71468.717063056,0.0,1.0
1993-10-26,12.75,12.75,12.0,12.0,4017,0.677740583439666,0.677740583439666,0.637873490296156,0.637873490296156,75569.8437594883,0.0,1.0
1993-10-27,14.25,14.25,13.0,13.0,41142,0.757474769726685,0.757474769726685,0.691029614487502,0.691029614487502,773984.195158793,0.0,1.0
1993-10-28,14.0,14.0,13.87,14.0,46967,0.744185738678849,0.744185738678849,0.737275442533974,0.744185738678849,883567.052987774,0.0,1.0
1993-10-29,14.37,14.37,14.12,14.25,35584,0.763853504629647,0.763853504629647,0.75056447358181,0.757474769726685,669424.276907551,0.0,1.0
1993-11-01,14.62,14.62,14.37,14.5,26943,0.777142535677483,0.777142535677483,0.763853504629647,0.770763800774522,506865.397165022,0.0,1.0
1993-11-02,14.5,14.75,14.5,14.5,8944,0.770763800774522,0.784052831822358,0.770763800774522,0.770763800774522,168259.069600414,0.0,1.0
1993-11-03,14.25,14.75,14.25,14.25,28180,0.757474769726685,0.784052831822358,0.757474769726685,0.757474769726685,530136.469291108,0.0,1.0
1993-11-04,13.87,14.12,13.87,14.12,6335,0.737275442533974,0.75056447358181,0.737275442533974,0.75056447358181,119177.236797699,0.0,1.0
1993-11-05,13.62,13.75,13.62,13.75,1226,0.723986411486137,0.730896707631012,0.723986411486137,0.730896707631012,23064.1345404861,0.0,1.0
1993-11-08,13.5,13.75,13.5,13.75,461,0.717607676583175,0.730896707631012,0.717607676583175,0.730896707631012,8672.56608740954,0.0,1.0
1993-11-09,13.12,13.37,13.12,13.37,3799,0.697408349390464,0.7106973804383,0.697408349390464,0.7106973804383,71468.717063056,0.0,1.0
1993-11-10,13.12,13.12,13.12,13.12,12,0.697408349390464,0.697408349390464,0.697408349390464,0.697408349390464,225.750093381593,0.0,1.0
1993-11-11,13.0,13.0,13.0,13.0,1833,0.691029614487502,0.691029614487502,0.691029614487502,0.691029614487502,34483.3267640384,0.0,1.0
1993-11-12,12.75,12.75,12.75,12.75,1699,0.677740583439666,0.677740583439666,0.677740583439666,0.677740583439666,31962.4507212772,0.0,1.0
1993-11-15,12.75,12.75,12.75,12.75,0,0.677740583439666,0.677740583439666,0.677740583439666,0.677740583439666,0,0.0,1.0
1993-11-16,12.75,12.75,12.75,12.75,0,0.677740583439666,0.677740583439666,0.677740583439666,0.677740583439666,0,0.0,1.0
1993-11-17,12.75,12.75,12.75,12.75,0,0.677740583439666,0.677740583439666,0.677740583439666,0.677740583439666,0,0.0,1.0
1993-11-18,12.87,12.87,12.62,12.62,1699,0.684119318342627,0.684119318342627,0.670830287294791,0.670830287294791,31962.4507212773,0.0,1.0
1993-11-19,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-11-22,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-11-23,12.87,12.87,12.87,12.87,146,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,2746.62613614272,0.0,1.0
1993-11-24,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-11-26,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-11-29,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-11-30,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-12-01,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-12-02,12.87,12.87,12.87,12.87,0,0.684119318342627,0.684119318342627,0.684119318342627,0.684119318342627,0,0.0,1.0
1993-12-03,12.75,12.75,12.75,12.75,12,0.677740583439666,0.677740583439666,0.677740583439666,0.677740583439666,225.750093381593,0.0,1.0
1993-12-06,12.62,12.75,12.62,12.75,1226,0.670830287294791,0.677740583439666,0.670830287294791,0.677740583439666,23064.1345404861,0.0,1.0
1993-12-07,12.62,12.62,12.62,12.62,146,0.670830287294791,0.670830287294791,0.670830287294791,0.670830287294791,2746.62613614272,0.0,1.0
1993-12-08,12.62,12.62,12.62,12.62,498,0.670830287294791,0.670830287294791,0.670830287294791,0.670830287294791,9368.62887533611,0.0,1.0
1993-12-09,12.62,12.62,12.62,12.62,0,0.670830287294791,0.670830287294791,0.670830287294791,0.670830287294791,0,0.0,1.0
1993-12-10,12.5,12.5,12.5,12.5,498,0.664451552391829,0.664451552391829,0.664451552391829,0.664451552391829,9368.62887533612,0.0,1.0
1993-12-13,12.38,12.38,12.38,12.38,461,0.658072817488868,0.658072817488868,0.658072817488868,0.658072817488868,8672.56608740953,0.0,1.0
1993-12-14,12.38,12.38,12.25,12.38,1226,0.658072817488868,0.658072817488868,0.651162521343993,0.658072817488868,23064.1345404861,0.0,1.0
1993-12-15,12.25,12.25,12.13,12.25,1833,0.651162521343993,0.651162521343993,0.644783786441031,0.651162521343993,34483.3267640383,0.0,1.0
1993-12-16,12.13,12.13,12.13,12.13,498,0.644783786441031,0.644783786441031,0.644783786441031,0.644783786441031,9368.62887533612,0.0,1.0
1993-12-17,12.0,12.0,12.0,12.0,498,0.637873490296156,0.637873490296156,0.637873490296156,0.637873490296156,9368.62887533612,0.0,1.0
1993-12-20,11.88,11.88,11.88,11.88,498,0.631494755393195,0.631494755393195,0.631494755393195,0.631494755393195,9368.62887533611,0.0,1.0
1993-12-21,11.88,11.88,11.88,11.88,498,0.631494755393195,0.631494755393195,0.631494755393195,0.631494755393195,9368.62887533611,0.0,1.0
1993-12-22,11.75,11.75,11.75,11.75,983,0.624584459248319,0.624584459248319,0.624584459248319,0.624584459248319,18492.6951495089,0.0,1.0
1993-12-23,12.0,12.0,12.0,12.0,983,0.637873490296156,0.637873490296156,0.637873490296156,0.637873490296156,18492.6951495088,0.0,1.0
1993-12-27,12.0,12.0,12.0,12.0,0,0.637873490296156,0.637873490296156,0.637873490296156,0.637873490296156,0,0.0,1.0
1993-12-28,12.0,12.0,12.0,12.0,0,0.637873490296156,0.637873490296156,0.637873490296156,0.637873490296156,0,0.0,1.0
1993-12-29,11.5,11.75,11.5,11.75,7585,0.611295428200483,0.624584459248319,0.611295428200483,0.624584459248319,142692.871524949,0.0,1.0
1993-12-30,11.5,11.5,11.5,11.5,498,0.611295428200483,0.611295428200483,0.611295428200483,0.611295428200483,9368.62887533612,0.0,1.0
1993-12-31,11.5,11.5,11.5,11.5,2828,0.611295428200483,0.611295428200483,0.611295428200483,0.611295428200483,53201.7720069288,0.0,1.0
1994-01-03,11.63,11.63,11.63,11.63,15741,0.618205724345358,0.618205724345358,0.618205724345358,0.618205724345358,296127.684993305,0.0,1.0
1994-01-04,11.38,11.38,11.38,11.38,146,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,2732.2207543098,0.06,1.0
1994-01-05,11.38,11.38,11.38,11.38,692,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,12949.9778217971,0.0,1.0
1994-01-06,11.38,11.38,11.38,11.38,243,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,4547.46331025535,0.0,1.0
1994-01-07,11.38,11.38,11.38,11.38,243,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,4547.46331025535,0.0,1.0
1994-01-10,11.38,11.38,11.38,11.38,12,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,224.566089395326,0.0,1.0
1994-01-11,11.63,11.63,11.63,11.63,1699,0.621465156986898,0.621465156986898,0.621465156986898,0.621465156986898,31794.8154902216,0.0,1.0
1994-01-12,12.13,12.13,11.63,11.63,10097,0.648183349462689,0.648183349462689,0.621465156986898,0.621465156986898,188953.650385384,0.0,1.0
1994-01-13,12.13,12.13,12.13,12.13,0,0.648183349462689,0.648183349462689,0.648183349462689,0.648183349462689,0,0.0,1.0
1994-01-14,12.13,12.13,12.13,12.13,0,0.648183349462689,0.648183349462689,0.648183349462689,0.648183349462689,0,0.0,1.0
1994-01-17,12.38,12.38,12.25,12.25,2646,0.661542445700584,0.661542445700584,0.654595715656878,0.654595715656878,49516.8227116694,0.0,1.0
1994-01-18,12.38,12.5,12.38,12.5,4405,0.661542445700584,0.667954811894774,0.661542445700584,0.667954811894774,82434.4686488676,0.0,1.0
1994-01-19,12.38,12.38,12.38,12.38,0,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,0,0.0,1.0
1994-01-20,12.5,12.5,12.38,12.38,692,0.667954811894774,0.667954811894774,0.661542445700584,0.661542445700584,12949.9778217971,0.0,1.0
1994-01-21,12.5,12.62,12.5,12.5,3653,0.667954811894774,0.674367178088964,0.667954811894774,0.667954811894774,68361.6603800938,0.0,1.0
1994-01-24,12.38,12.5,12.25,12.5,5073,0.661542445700584,0.667954811894774,0.654595715656878,0.667954811894774,94935.3142918741,0.0,1.0
1994-01-25,12.38,12.38,12.25,12.38,983,0.661542445700584,0.661542445700584,0.654595715656878,0.661542445700584,18395.7054896338,0.0,1.0
1994-01-26,12.38,12.38,12.38,12.38,146,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,2732.2207543098,0.0,1.0
1994-01-27,12.38,12.38,12.38,12.38,12,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,224.566089395326,0.0,1.0
1994-01-28,12.25,12.38,12.25,12.38,4770,0.654595715656878,0.661542445700584,0.654595715656878,0.661542445700584,89265.0205346422,0.0,1.0
1994-01-31,12.38,12.38,12.38,12.38,3799,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,71093.8811344037,0.0,1.0
1994-02-01,12.38,12.38,12.38,12.38,0,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,0,0.0,1.0
1994-02-02,12.25,12.25,12.25,12.25,498,0.654595715656878,0.654595715656878,0.654595715656878,0.654595715656878,9319.49270990604,0.0,1.0
1994-02-03,12.25,12.38,12.25,12.38,1833,0.654595715656878,0.661542445700584,0.654595715656878,0.661542445700584,34302.4701551361,0.0,1.0
1994-02-04,12.5,12.5,12.5,12.5,23023,0.667954811894774,0.667954811894774,0.667954811894774,0.667954811894774,430848.756345716,0.0,1.0
1994-02-07,12.5,12.5,12.5,12.5,0,0.667954811894774,0.667954811894774,0.667954811894774,0.667954811894774,0,0.0,1.0
1994-02-08,12.38,12.38,12.38,12.38,3653,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,68361.6603800939,0.0,1.0
1994-02-09,12.38,12.38,12.38,12.38,0,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,0,0.0,1.0
1994-02-10,12.38,12.38,12.38,12.38,0,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,0,0.0,1.0
1994-02-11,12.38,12.38,12.38,12.38,146,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,2732.2207543098,0.0,1.0
1994-02-14,12.25,12.25,12.25,12.25,498,0.654595715656878,0.654595715656878,0.654595715656878,0.654595715656878,9319.49270990604,0.0,1.0
1994-02-15,12.25,12.25,12.25,12.25,146,0.654595715656878,0.654595715656878,0.654595715656878,0.654595715656878,2732.2207543098,0.0,1.0
1994-02-16,12.25,12.25,12.25,12.25,243,0.654595715656878,0.654595715656878,0.654595715656878,0.654595715656878,4547.46331025536,0.0,1.0
1994-02-17,12.38,12.38,12.38,12.38,12,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,224.566089395326,0.0,1.0
1994-02-18,12.38,12.38,12.38,12.38,146,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,2732.2207543098,0.0,1.0
1994-02-22,12.38,12.38,12.38,12.38,0,0.661542445700584,0.661542445700584,0.661542445700584,0.661542445700584,0,0.0,1.0
1994-02-23,12.25,12.25,12.25,12.25,983,0.654595715656878,0.654595715656878,0.654595715656878,0.654595715656878,18395.7054896338,0.0,1.0
1994-02-24,12.13,12.25,12.13,12.25,983,0.648183349462689,0.654595715656878,0.648183349462689,0.654595715656878,18395.7054896338,0.0,1.0
1994-02-25,12.13,12.13,12.13,12.13,0,0.648183349462689,0.648183349462689,0.648183349462689,0.648183349462689,0,0.0,1.0
1994-02-28,12.13,12.13,12.13,12.13,0,0.648183349462689,0.648183349462689,0.648183349462689,0.648183349462689,0,0.0,1.0
1994-03-01,12.0,12.13,12.0,12.13,2124,0.641236619418983,0.648183349462689,0.641236619418983,0.648183349462689,39748.1978229727,0.0,1.0
1994-03-02,11.88,11.88,11.88,11.88,3350,0.634824253224793,0.634824253224793,0.634824253224793,0.634824253224793,62691.3666228619,0.0,1.0
1994-03-03,11.88,11.88,11.88,11.88,0,0.634824253224793,0.634824253224793,0.634824253224793,0.634824253224793,0,0.0,1.0
1994-03-04,11.75,11.75,11.75,11.75,4405,0.627877523181087,0.627877523181087,0.627877523181087,0.627877523181087,82434.4686488677,0.0,1.0
1994-03-07,11.5,11.63,11.5,11.63,8677,0.614518426943192,0.621465156986898,0.614518426943192,0.621465156986898,162379.996473604,0.0,1.0
1994-03-08,11.38,11.5,11.38,11.5,4563,0.608106060749002,0.614518426943192,0.608106060749002,0.614518426943192,85391.2554925728,0.0,1.0
1994-03-09,11.5,11.5,11.38,11.38,7585,0.614518426943192,0.614518426943192,0.608106060749002,0.608106060749002,141944.482338629,0.0,1.0
1994-03-10,11.5,11.5,11.5,11.5,0,0.614518426943192,0.614518426943192,0.614518426943192,0.614518426943192,0,0.0,1.0
1994-03-11,11.5,11.5,11.5,11.5,12,0.614518426943192,0.614518426943192,0.614518426943192,0.614518426943192,224.566089395326,0.0,1.0
1994-03-14,11.5,11.5,11.5,11.5,0,0.614518426943192,0.614518426943192,0.614518426943192,0.614518426943192,0,0.0,1.0
1994-03-15,11.5,11.5,11.5,11.5,0,0.614518426943192,0.614518426943192,0.614518426943192,0.614518426943192,0,0.0,1.0
1994-03-16,11.5,11.5,11.5,11.5,0,0.614518426943192,0.614518426943192,0.614518426943192,0.614518426943192,0,0.0,1.0
1994-03-17,11.5,11.5,11.5,11.5,7585,0.614518426943192,0.614518426943192,0.614518426943192,0.614518426943192,141944.482338629,0.0,1.0
1994-03-18,11.38,11.38,11.38,11.38,1699,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,31794.8154902216,0.0,1.0
1994-03-21,11.38,11.38,11.38,11.38,12,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,224.566089395326,0.0,1.0
1994-03-22,11.38,11.38,11.38,11.38,0,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,0,0.0,1.0
1994-03-23,11.5,11.5,11.38,11.38,692,0.614518426943192,0.614518426943192,0.608106060749002,0.608106060749002,12949.9778217971,0.0,1.0
1994-03-24,11.38,11.38,11.38,11.38,146,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,2732.2207543098,0.0,1.0
1994-03-25,11.38,11.38,11.38,11.38,461,0.608106060749002,0.608106060749002,0.608106060749002,0.608106060749002,8627.08060093711,0.0,1.0
1994-03-28,11.25,11.38,11.25,11.38,2124,0.601159330705296,0.608106060749002,0.601159330705296,0.608106060749002,39748.1978229727,0.0,1.0
1994-03-29,11.25,11.25,11.25,11.25,461,0.601159330705296,0.601159330705296,0.601159330705296,0.601159330705296,8627.08060093712,0.0,1.0
1994-03-30,11.13,11.13,11.13,11.13,3653,0.594746964511107,0.594746964511107,0.594746964511107,0.594746964511107,68361.6603800938,0.0,1.0
1994-03-31,11.13,11.13,11.13,11.13,0,0.594746964511107,0.594746964511107,0.594746964511107,0.594746964511107,0,0.0,1.0
1994-04-04,11.25,11.25,11.0,11.0,2197,0.601159330705296,0.601159330705296,0.587800234467401,0.587800234467401,41114.3082001276,0.0,1.0
1994-04-05,11.25,11.25,11.25,11.25,0,0.601159330705296,0.601159330705296,0.601159330705296,0.601159330705296,0,0.0,1.0
1994-04-06,11.25,11.25,11.25,11.25,0,0.601159330705296,0.601159330705296,0.601159330705296,0.601159330705296,0,0.0,1.0
1994-04-07,11.25,11.38,11.13,11.13,1165,0.601159330705296,0.608106060749002,0.594746964511107,0.594746964511107,21801.6245121296,0.0,1.0
1994-04-08,11.25,11.25,11.25,11.25,12,0.601159330705296,0.601159330705296,0.601159330705296,0.601159330705296,224.566089395326,0.0,1.0
1994-04-11,11.25,11.25,11.13,11.13,692,0.601159330705296,0.601159330705296,0.594746964511107,0.594746964511107,12949.9778217971,0.0,1.0
1994-04-12,11.13,11.13,11.13,11.13,12,0.594746964511107,0.594746964511107,0.594746964511107,0.594746964511107,224.566089395326,0.0,1.0
1994-04-13,11.0,11.0,11.0,11.0,1226,0.587800234467401,0.587800234467401,0.587800234467401,0.587800234467401,22943.1687998891,0.0,1.0
1994-04-14,11.0,11.0,11.0,11.0,0,0.587800234467401,0.587800234467401,0.587800234467401,0.587800234467401,0,0.0,1.0
1994-04-15,11.0,11.0,11.0,11.0,0,0.587800234467401,0.587800234467401,0.587800234467401,0.587800234467401,0,0.0,1.0
1994-04-18,10.75,10.75,10.75,10.75,692,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,12949.9778217971,0.0,1.0
1994-04-19,10.75,10.75,10.75,10.75,0,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,0,0.0,1.0
1994-04-20,10.75,10.75,10.75,10.75,461,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,8627.08060093712,0.0,1.0
1994-04-21,10.88,10.88,10.88,10.88,146,0.581387868273211,0.581387868273211,0.581387868273211,0.581387868273211,2732.2207543098,0.0,1.0
1994-04-22,10.63,10.63,10.63,10.63,2464,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,46110.9036891736,0.0,1.0
1994-04-25,10.63,10.63,10.63,10.63,146,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,2732.2207543098,0.0,1.0
1994-04-26,10.63,10.63,10.63,10.63,0,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,0,0.0,1.0
1994-04-28,10.63,10.63,10.63,10.63,146,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,2732.2207543098,0.0,1.0
1994-04-29,10.63,10.63,10.63,10.63,0,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,0,0.0,1.0
1994-05-02,10.63,10.63,10.63,10.63,12,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,224.566089395326,0.0,1.0
1994-05-03,10.63,10.63,10.63,10.63,1833,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,34302.470155136,0.0,1.0
1994-05-04,10.63,10.63,10.63,10.63,12,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,224.566089395326,0.0,1.0
1994-05-05,10.63,10.63,10.63,10.63,0,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,0,0.0,1.0
1994-05-06,10.5,10.63,10.5,10.63,1833,0.56108204199161,0.568028772035316,0.56108204199161,0.568028772035316,34302.4701551361,0.0,1.0
1994-05-09,10.5,10.5,10.5,10.5,0,0.56108204199161,0.56108204199161,0.56108204199161,0.56108204199161,0,0.0,1.0
1994-05-10,10.5,10.5,10.5,10.5,0,0.56108204199161,0.56108204199161,0.56108204199161,0.56108204199161,0,0.0,1.0
1994-05-11,10.38,10.38,10.38,10.38,1699,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,31794.8154902216,0.0,1.0
1994-05-12,10.38,10.38,10.38,10.38,146,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,2732.2207543098,0.0,1.0
1994-05-13,10.38,10.38,10.38,10.38,0,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,0,0.0,1.0
1994-05-16,10.25,10.25,10.25,10.25,461,0.547722945753714,0.547722945753714,0.547722945753714,0.547722945753714,8627.08060093712,0.0,1.0
1994-05-17,10.13,10.13,10.13,10.13,1699,0.541310579559525,0.541310579559525,0.541310579559525,0.541310579559525,31794.8154902216,0.0,1.0
1994-05-18,10.0,10.0,10.0,10.0,1699,0.534363849515819,0.534363849515819,0.534363849515819,0.534363849515819,31794.8154902216,0.0,1.0
1994-05-19,10.0,10.0,10.0,10.0,461,0.534363849515819,0.534363849515819,0.534363849515819,0.534363849515819,8627.08060093711,0.0,1.0
1994-05-20,10.0,10.0,10.0,10.0,146,0.534363849515819,0.534363849515819,0.534363849515819,0.534363849515819,2732.2207543098,0.0,1.0
1994-05-23,9.88,10.0,9.88,10.0,1165,0.527951483321629,0.534363849515819,0.527951483321629,0.534363849515819,21801.6245121296,0.0,1.0
1994-05-24,9.88,9.88,9.88,9.88,243,0.527951483321629,0.527951483321629,0.527951483321629,0.527951483321629,4547.46331025536,0.0,1.0
1994-05-25,9.88,9.88,9.88,9.88,0,0.527951483321629,0.527951483321629,0.527951483321629,0.527951483321629,0,0.0,1.0
1994-05-26,10.5,10.5,10.13,10.13,12355,0.56108204199161,0.56108204199161,0.541310579559525,0.541310579559525,231209.502873271,0.0,1.0
1994-05-27,10.63,10.63,10.5,10.5,8677,0.568028772035316,0.568028772035316,0.56108204199161,0.56108204199161,162379.996473604,0.0,1.0
1994-05-31,10.38,10.75,10.38,10.75,5255,0.55466967579742,0.574441138229505,0.55466967579742,0.574441138229505,98341.2333143699,0.0,1.0
1994-06-01,10.5,10.5,10.5,10.5,498,0.56108204199161,0.56108204199161,0.56108204199161,0.56108204199161,9319.49270990603,0.0,1.0
1994-06-02,10.5,10.5,10.5,10.5,0,0.56108204199161,0.56108204199161,0.56108204199161,0.56108204199161,0,0.0,1.0
1994-06-03,10.75,10.75,10.56,10.56,8277,0.574441138229505,0.574441138229505,0.564288225088705,0.564288225088705,154894.460160426,0.0,1.0
1994-06-06,10.88,10.88,10.75,10.88,461,0.581387868273211,0.581387868273211,0.574441138229505,0.581387868273211,8627.08060093711,0.0,1.0
1994-06-07,10.75,10.75,10.75,10.75,146,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,2732.2207543098,0.0,1.0
1994-06-08,10.75,10.75,10.75,10.75,0,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,0,0.0,1.0
1994-06-09,10.75,10.75,10.75,10.75,0,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,0,0.0,1.0
1994-06-10,10.75,10.75,10.5,10.63,6311,0.574441138229505,0.574441138229505,0.56108204199161,0.568028772035316,118103.049181159,0.0,1.0
1994-06-13,10.75,10.75,10.75,10.75,0,0.574441138229505,0.574441138229505,0.574441138229505,0.574441138229505,0,0.0,1.0
1994-06-14,10.63,10.63,10.63,10.63,1699,0.568028772035316,0.568028772035316,0.568028772035316,0.568028772035316,31794.8154902216,0.0,1.0
1994-06-15,10.38,10.5,10.38,10.5,3653,0.55466967579742,0.56108204199161,0.55466967579742,0.56108204199161,68361.6603800939,0.0,1.0
1994-06-16,10.38,10.38,10.38,10.38,983,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,18395.7054896338,0.0,1.0
1994-06-17,10.38,10.38,10.38,10.38,12,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,224.566089395326,0.0,1.0
1994-06-20,10.38,10.38,10.38,10.38,1833,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,34302.4701551361,0.0,1.0
1994-06-21,10.38,10.38,10.38,10.38,0,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,0,0.0,1.0
1994-06-22,10.38,10.38,10.38,10.38,0,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,0,0.0,1.0
1994-06-23,10.38,10.38,10.38,10.38,0,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,0,0.0,1.0
1994-06-24,10.38,10.38,10.38,10.38,0,0.55466967579742,0.55466967579742,0.55466967579742,0.55466967579742,0,0.0,1.0
1994-06-27,10.25,10.25,10.25,10.25,243,0.547722945753714,0.547722945753714,0.547722945753714,0.547722945753714,4547.46331025536,0.0,1.0
1994-06-28,10.25,10.25,10.25,10.25,12,0.547722945753714,0.547722945753714,0.547722945753714,0.547722945753714,224.566089395326,0.0,1.0
1994-06-29,10.13,10.25,10.13,10.25,461,0.541310579559525,0.547722945753714,0.541310579559525,0.547722945753714,8627.08060093711,0.0,1.0
1994-06-30,10.25,10.25,10.25,10.25,12,0.547722945753714,0.547722945753714,0.547722945753714,0.547722945753714,224.566089395326,0.0,1.0
1994-07-01,10.0,10.25,10.0,10.25,3653,0.537570032612914,0.551009283428237,0.537570032612914,0.551009283428237,67953.9367595366,0.06,1.0
1994-07-05,10.0,10.0,10.0,10.0,1699,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,31605.1843839181,0.0,1.0
1994-07-06,10.0,10.0,10.0,10.0,12,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,223.226729021199,0.0,1.0
1994-07-07,9.88,9.88,9.88,9.88,4369,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,81273.1315911348,0.0,1.0
1994-07-08,9.88,9.88,9.88,9.88,243,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,4520.34126267928,0.0,1.0
1994-07-11,9.88,9.88,9.88,9.88,0,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,0,0.0,1.0
1994-07-12,9.75,9.75,9.75,9.75,692,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,12872.7413735558,0.0,1.0
1994-07-13,9.37,9.63,9.37,9.63,7015,0.5037031205583,0.517679941406236,0.5037031205583,0.517679941406236,130494.625340309,0.0,1.0
1994-07-14,9.25,9.25,9.25,9.25,983,0.497252280166945,0.497252280166945,0.497252280166945,0.497252280166945,18285.9895523199,0.0,1.0
1994-07-15,9.12,9.25,9.12,9.25,1165,0.490263869742978,0.497252280166945,0.490263869742978,0.497252280166945,21671.5949424747,0.0,1.0
1994-07-18,9.12,9.25,9.12,9.25,1165,0.490263869742978,0.497252280166945,0.490263869742978,0.497252280166945,21671.5949424747,0.0,1.0
1994-07-19,9.25,9.25,9.12,9.12,5983,0.497252280166945,0.497252280166945,0.490263869742978,0.490263869742978,111297.126644486,0.0,1.0
1994-07-20,9.75,9.75,9.25,9.25,10619,0.524130781797591,0.524130781797591,0.497252280166945,0.497252280166945,197537.052956343,0.0,1.0
1994-07-21,9.75,9.75,9.75,9.75,2464,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,45835.8883590195,0.0,1.0
1994-07-22,9.88,9.88,9.88,9.88,2124,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,39511.1310367522,0.0,1.0
1994-07-25,9.88,9.88,9.88,9.88,9503,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,176776.967157371,0.0,1.0
1994-07-26,9.88,9.88,9.88,9.88,5959,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,110850.673186444,0.0,1.0
1994-07-27,9.88,9.88,9.88,9.88,0,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,0,0.0,1.0
1994-07-28,9.88,9.88,9.88,9.88,0,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,0,0.0,1.0
1994-07-29,9.75,9.75,9.75,9.75,498,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,9263.90925437976,0.0,1.0
1994-08-01,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-08-02,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-08-03,9.75,9.75,9.75,9.75,12,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,223.226729021199,0.0,1.0
1994-08-04,9.63,9.63,9.63,9.63,1699,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,31605.1843839181,0.0,1.0
1994-08-05,9.63,9.63,9.63,9.63,146,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,2715.92520309125,0.0,1.0
1994-08-08,9.63,9.63,9.63,9.63,0,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,0,0.0,1.0
1994-08-09,9.63,9.63,9.63,9.63,0,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,0,0.0,1.0
1994-08-10,9.63,9.63,9.63,9.63,0,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,0,0.0,1.0
1994-08-11,9.5,9.5,9.5,9.5,12,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,223.226729021199,0.0,1.0
1994-08-12,9.5,9.5,9.5,9.5,0,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,0,0.0,1.0
1994-08-15,9.37,9.37,9.37,9.37,12,0.5037031205583,0.5037031205583,0.5037031205583,0.5037031205583,223.226729021199,0.0,1.0
1994-08-16,9.37,9.37,9.37,9.37,1699,0.5037031205583,0.5037031205583,0.5037031205583,0.5037031205583,31605.1843839181,0.0,1.0
1994-08-17,9.5,9.5,9.37,9.37,498,0.510691530982268,0.510691530982268,0.5037031205583,0.5037031205583,9263.90925437976,0.0,1.0
1994-08-18,9.5,9.5,9.5,9.5,0,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,0,0.0,1.0
1994-08-19,9.5,9.5,9.5,9.5,1699,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,31605.1843839181,0.0,1.0
1994-08-22,9.5,9.5,9.5,9.5,146,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,2715.92520309125,0.0,1.0
1994-08-23,9.5,9.5,9.37,9.37,4405,0.510691530982268,0.510691530982268,0.5037031205583,0.5037031205583,81942.8117781985,0.0,1.0
1994-08-24,9.5,9.5,9.5,9.5,1699,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,31605.1843839181,0.0,1.0
1994-08-25,9.5,9.5,9.5,9.5,2464,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,45835.8883590195,0.0,1.0
1994-08-26,9.5,9.5,9.5,9.5,1699,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,31605.1843839181,0.0,1.0
1994-08-29,9.5,9.5,9.5,9.5,6918,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,128690.209280721,0.0,1.0
1994-08-30,10.25,10.25,9.88,9.88,63327,0.551009283428237,0.551009283428237,0.531119192221559,0.531119192221559,1178023.25572712,0.0,1.0
1994-08-31,10.63,10.63,10.38,10.38,15025,0.571436944667528,0.571436944667528,0.557997693852205,0.557997693852205,279498.466961959,0.0,1.0
1994-09-01,10.5,10.5,10.38,10.38,10619,0.56444853424356,0.56444853424356,0.557997693852205,0.557997693852205,197537.052956342,0.0,1.0
1994-09-02,10.5,10.5,10.5,10.5,243,0.56444853424356,0.56444853424356,0.56444853424356,0.56444853424356,4520.34126267928,0.0,1.0
1994-09-06,10.63,10.63,10.63,10.63,12,0.571436944667528,0.571436944667528,0.571436944667528,0.571436944667528,223.226729021199,0.0,1.0
1994-09-07,10.63,10.63,10.63,10.63,0,0.571436944667528,0.571436944667528,0.571436944667528,0.571436944667528,0,0.0,1.0
1994-09-08,10.5,10.63,10.5,10.63,1699,0.56444853424356,0.571436944667528,0.56444853424356,0.571436944667528,31605.1843839181,0.0,1.0
1994-09-09,10.38,10.63,10.38,10.63,5607,0.557997693852205,0.571436944667528,0.557997693852205,0.571436944667528,104302.689135155,0.0,1.0
1994-09-12,10.38,10.38,10.38,10.38,461,0.557997693852205,0.557997693852205,0.557997693852205,0.557997693852205,8575.62683989772,0.0,1.0
1994-09-13,10.38,10.38,10.38,10.38,0,0.557997693852205,0.557997693852205,0.557997693852205,0.557997693852205,0,0.0,1.0
1994-09-14,10.13,10.25,10.13,10.25,2464,0.544558443036882,0.551009283428237,0.544558443036882,0.551009283428237,45835.8883590195,0.0,1.0
1994-09-15,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-09-16,10.13,10.13,10.13,10.13,243,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,4520.34126267928,0.0,1.0
1994-09-19,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-09-20,10.13,10.13,10.13,10.13,12,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,223.226729021199,0.0,1.0
1994-09-21,10.0,10.0,10.0,10.0,1699,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,31605.1843839181,0.0,1.0
1994-09-22,10.0,10.0,10.0,10.0,0,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,0,0.0,1.0
1994-09-23,10.13,10.13,10.0,10.13,3799,0.544558443036882,0.544558443036882,0.537570032612914,0.544558443036882,70669.8619626279,0.0,1.0
1994-09-26,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-09-27,10.25,10.25,10.25,10.25,1699,0.551009283428237,0.551009283428237,0.551009283428237,0.551009283428237,31605.1843839181,0.0,1.0
1994-09-28,10.13,10.13,10.13,10.13,146,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,2715.92520309125,0.0,1.0
1994-09-29,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-09-30,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-10-03,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-10-04,10.13,10.13,10.13,10.13,692,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,12872.7413735558,0.0,1.0
1994-10-05,10.13,10.13,10.13,10.13,12,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,223.226729021199,0.0,1.0
1994-10-06,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-10-07,10.13,10.13,10.13,10.13,0,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,0,0.0,1.0
1994-10-10,10.25,10.25,10.25,10.25,498,0.551009283428237,0.551009283428237,0.551009283428237,0.551009283428237,9263.90925437975,0.0,1.0
1994-10-11,10.38,10.38,10.38,10.38,146,0.557997693852205,0.557997693852205,0.557997693852205,0.557997693852205,2715.92520309125,0.0,1.0
1994-10-12,10.38,10.38,10.38,10.38,12,0.557997693852205,0.557997693852205,0.557997693852205,0.557997693852205,223.226729021199,0.0,1.0
1994-10-13,10.38,10.38,10.38,10.38,0,0.557997693852205,0.557997693852205,0.557997693852205,0.557997693852205,0,0.0,1.0
1994-10-14,10.13,10.13,10.13,10.13,692,0.544558443036882,0.544558443036882,0.544558443036882,0.544558443036882,12872.7413735558,0.0,1.0
1994-10-17,10.25,10.25,10.25,10.25,1699,0.551009283428237,0.551009283428237,0.551009283428237,0.551009283428237,31605.1843839181,0.0,1.0
1994-10-18,10.25,10.25,10.25,10.25,0,0.551009283428237,0.551009283428237,0.551009283428237,0.551009283428237,0,0.0,1.0
1994-10-19,10.0,10.13,10.0,10.13,2464,0.537570032612914,0.544558443036882,0.537570032612914,0.544558443036882,45835.8883590195,0.0,1.0
1994-10-20,9.88,9.88,9.88,9.88,1699,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,31605.1843839181,0.0,1.0
1994-10-21,10.0,10.0,10.0,10.0,243,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,4520.34126267928,0.0,1.0
1994-10-24,10.0,10.0,10.0,10.0,0,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,0,0.0,1.0
1994-10-25,9.88,9.88,9.88,9.88,243,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,4520.34126267928,0.0,1.0
1994-10-26,9.88,9.88,9.88,9.88,0,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,0,0.0,1.0
1994-10-27,10.0,10.0,10.0,10.0,1165,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,21671.5949424747,0.0,1.0
1994-10-28,10.0,10.0,10.0,10.0,0,0.537570032612914,0.537570032612914,0.537570032612914,0.537570032612914,0,0.0,1.0
1994-10-31,9.88,9.88,9.88,9.88,243,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,4520.34126267928,0.0,1.0
1994-11-01,9.88,9.88,9.88,9.88,243,0.531119192221559,0.531119192221559,0.531119192221559,0.531119192221559,4520.34126267928,0.0,1.0
1994-11-02,9.75,9.75,9.75,9.75,983,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,18285.9895523199,0.0,1.0
1994-11-03,9.88,9.88,9.75,9.75,1165,0.531119192221559,0.531119192221559,0.524130781797591,0.524130781797591,21671.5949424747,0.0,1.0
1994-11-04,9.75,9.75,9.75,9.75,12,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,223.226729021199,0.0,1.0
1994-11-07,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-08,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-09,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-10,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-11,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-14,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-15,9.63,9.75,9.63,9.75,3653,0.517679941406236,0.524130781797591,0.517679941406236,0.524130781797591,67953.9367595366,0.0,1.0
1994-11-16,9.63,9.63,9.63,9.63,12,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,223.226729021199,0.0,1.0
1994-11-17,9.75,9.75,9.75,9.75,2124,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,39511.1310367522,0.0,1.0
1994-11-18,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-21,9.75,9.75,9.75,9.75,243,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,4520.34126267928,0.0,1.0
1994-11-22,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-23,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-25,9.75,9.75,9.75,9.75,12,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,223.226729021199,0.0,1.0
1994-11-28,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-29,9.75,9.75,9.75,9.75,0,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,0,0.0,1.0
1994-11-30,9.63,9.63,9.63,9.63,12,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,223.226729021199,0.0,1.0
1994-12-01,9.75,9.88,9.75,9.88,5983,0.524130781797591,0.531119192221559,0.524130781797591,0.531119192221559,111297.126644486,0.0,1.0
1994-12-02,9.75,9.88,9.75,9.88,5073,0.524130781797591,0.531119192221559,0.524130781797591,0.531119192221559,94369.0996937118,0.0,1.0
1994-12-05,9.88,9.88,9.75,9.75,1699,0.531119192221559,0.531119192221559,0.524130781797591,0.524130781797591,31605.1843839181,0.0,1.0
1994-12-06,9.75,9.75,9.75,9.75,12,0.524130781797591,0.524130781797591,0.524130781797591,0.524130781797591,223.226729021199,0.0,1.0
1994-12-07,9.63,9.75,9.63,9.75,243,0.517679941406236,0.524130781797591,0.517679941406236,0.524130781797591,4520.34126267928,0.0,1.0
1994-12-08,9.63,9.63,9.63,9.63,12,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,223.226729021199,0.0,1.0
1994-12-09,9.63,9.63,9.63,9.63,461,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,8575.62683989773,0.0,1.0
1994-12-12,9.63,9.63,9.63,9.63,243,0.517679941406236,0.517679941406236,0.517679941406236,0.517679941406236,4520.34126267928,0.0,1.0
1994-12-13,9.63,9.63,9.5,9.5,243,0.517679941406236,0.517679941406236,0.510691530982268,0.510691530982268,4520.34126267928,0.0,1.0
1994-12-14,9.63,9.63,9.5,9.5,1699,0.517679941406236,0.517679941406236,0.510691530982268,0.510691530982268,31605.1843839181,0.0,1.0
1994-12-15,9.0,9.5,9.0,9.5,34054,0.483813029351623,0.510691530982268,0.483813029351623,0.510691530982268,633480.252507325,0.0,1.0
1994-12-16,9.63,9.75,9.25,9.25,24091,0.517679941406236,0.524130781797591,0.497252280166945,0.497252280166945,448146.260737475,0.0,1.0
1994-12-19,9.63,9.88,9.63,9.88,15741,0.517679941406236,0.531119192221559,0.517679941406236,0.531119192221559,292817.661793558,0.0,1.0
1994-12-20,9.5,9.5,9.5,9.5,983,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,18285.9895523199,0.0,1.0
1994-12-21,9.5,9.5,9.5,9.5,243,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,4520.34126267928,0.0,1.0
1994-12-22,9.37,9.63,9.37,9.63,2391,0.5037031205583,0.517679941406236,0.5037031205583,0.517679941406236,44477.9257574739,0.0,1.0
1994-12-23,9.5,9.5,9.5,9.5,1699,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,31605.1843839181,0.0,1.0
1994-12-27,9.5,9.5,9.5,9.5,498,0.510691530982268,0.510691530982268,0.510691530982268,0.510691530982268,9263.90925437976,0.0,1.0
1994-12-28,9.37,9.37,9.37,9.37,1833,0.5037031205583,0.5037031205583,0.5037031205583,0.5037031205583,34097.8828579882,0.0,1.0
1994-12-29,9.37,9.37,9.37,9.37,0,0.5037031205583,0.5037031205583,0.5037031205583,0.5037031205583,0,0.0,1.0
1994-12-30,9.25,9.37,9.25,9.37,3799,0.497252280166945,0.5037031205583,0.497252280166945,0.5037031205583,70669.8619626279,0.0,1.0
1995-01-03,9.25,9.37,9.25,9.25,2828,0.499402560297397,0.505881296214769,0.499402560297397,0.499402560297397,52380.588486415,0.04,1.0
1995-01-04,9.12,9.12,9.12,9.12,1699,0.492383929720244,0.492383929720244,0.492383929720244,0.492383929720244,31469.1017816192,0.0,1.0
1995-01-05,9.37,9.37,9.25,9.25,3653,0.505881296214769,0.505881296214769,0.499402560297397,0.499402560297397,67661.3471502383,0.0,1.0
1995-01-06,9.5,9.5,9.5,9.5,1699,0.512899926791921,0.512899926791921,0.512899926791921,0.512899926791921,31469.1017816192,0.0,1.0
1995-01-09,9.63,9.63,9.63,9.63,5607,0.519918557369074,0.519918557369074,0.519918557369074,0.519918557369074,103853.592518857,0.0,1.0
1995-01-10,9.63,9.75,9.63,9.75,243,0.519918557369074,0.526397293286446,0.519918557369074,0.526397293286446,4500.87800643523,0.0,1.0
1995-01-11,9.63,9.63,9.63,9.63,0,0.519918557369074,0.519918557369074,0.519918557369074,0.519918557369074,0,0.0,1.0
1995-01-12,9.75,9.75,9.75,9.75,1699,0.526397293286446,0.526397293286446,0.526397293286446,0.526397293286446,31469.1017816192,0.0,1.0
1995-01-13,9.75,9.75,9.75,9.75,0,0.526397293286446,0.526397293286446,0.526397293286446,0.526397293286446,0,0.0,1.0
1995-01-16,9.75,9.75,9.75,9.75,0,0.526397293286446,0.526397293286446,0.526397293286446,0.526397293286446,0,0.0,1.0
1995-01-17,9.75,9.75,9.75,9.75,0,0.526397293286446,0.526397293286446,0.526397293286446,0.526397293286446,0,0.0,1.0
1995-01-18,9.5,9.5,9.5,9.5,10413,0.512899926791921,0.512899926791921,0.512899926791921,0.512899926791921,192870.957535021,0.0,1.0
1995-01-19,9.5,9.5,9.5,9.5,0,0.512899926791921,0.512899926791921,0.512899926791921,0.512899926791921,0,0.0,1.0
1995-01-20,9.5,9.5,9.5,9.5,0,0.512899926791921,0.512899926791921,0.512899926791921,0.512899926791921,0,0.0,1.0
1995-01-23,9.5,9.5,9.5,9.5,1699,0.512899926791921,0.512899926791921,0.512899926791921,0.512899926791921,31469.1017816192,0.0,1.0
1995-01-24,9.5,9.5,9.5,9.5,12,0.512899926791921,0.512899926791921,0.512899926791921,0.512899926791921,222.265580564703,0.0,1.0
1995-01-25,9.63,9.63,9.63,9.63,1699,0.519918557369074,0.519918557369074,0.519918557369074,0.519918557369074,31469.1017816192,0.0,1.0
1995-01-26,9.75,9.75,9.63,9.63,4405,0.526397293286446,0.526397293286446,0.519918557369074,0.519918557369074,81589.9901989596,0.0,1.0
1995-01-27,10.63,10.63,9.88,9.88,26700,0.573908023347171,0.573908023347171,0.533415923863598,0.533415923863598,494540.916756464,0.0,1.0
1995-01-30,10.5,10.63,10.5,10.63,5728,0.566889392770018,0.573908023347171,0.566889392770018,0.573908023347171,106094.770456218,0.0,1.0
1995-01-31,10.5,10.5,10.5,10.5,0,0.566889392770018,0.566889392770018,0.566889392770018,0.566889392770018,0,0.0,1.0
1995-02-01,10.63,10.63,10.5,10.5,3799,0.573908023347171,0.573908023347171,0.566889392770018,0.566889392770018,70365.5783804422,0.0,1.0
1995-02-02,10.75,10.75,10.63,10.63,1226,0.580386759264543,0.580386759264543,0.573908023347171,0.573908023347171,22708.1334810271,0.0,1.0
1995-02-03,11.5,11.5,11.0,11.0,14721,0.620878858748115,0.620878858748115,0.593884125759067,0.593884125759067,272664.300957749,0.0,1.0
1995-02-06,11.25,11.38,11.25,11.38,9867,0.607381492253591,0.614400122830744,0.607381492253591,0.614400122830744,182757.873619327,0.0,1.0
1995-02-07,11.25,11.25,11.25,11.25,692,0.607381492253591,0.607381492253591,0.607381492253591,0.607381492253591,12817.3151458979,0.0,1.0
1995-02-08,11.38,11.38,11.38,11.38,146,0.614400122830744,0.614400122830744,0.614400122830744,0.614400122830744,2704.23123020388,0.0,1.0
1995-02-09,11.5,11.5,11.25,11.25,13289,0.620878858748115,0.620878858748115,0.607381492253591,0.607381492253591,246140.608343695,0.0,1.0
1995-02-10,11.63,11.88,11.63,11.63,8823,0.627897489325268,0.641394855819792,0.627897489325268,0.627897489325268,163420.768110198,0.0,1.0
1995-02-13,11.88,12.0,11.88,11.88,22088,0.641394855819792,0.647873591737164,0.641394855819792,0.641394855819792,409116.845292763,0.0,1.0
1995-02-14,12.13,12.13,12.0,12.0,4017,0.654892222314316,0.654892222314316,0.647873591737164,0.647873591737164,74403.4030940343,0.0,1.0
1995-02-15,12.25,12.38,12.25,12.25,7913,0.661370958231688,0.668389588808841,0.661370958231688,0.661370958231688,146565.628250708,0.0,1.0
1995-02-16,12.62,12.62,12.38,12.38,9867,0.681347060643584,0.681347060643584,0.668389588808841,0.668389588808841,182757.873619327,0.0,1.0
1995-02-17,13.12,13.12,12.62,12.75,9867,0.708341793632632,0.708341793632632,0.681347060643584,0.688365691220737,182757.873619327,0.0,1.0
1995-02-21,13.37,13.37,13.25,13.25,4405,0.721839160127157,0.721839160127157,0.715360424209785,0.715360424209785,81589.9901989596,0.0,1.0
1995-02-22,13.0,13.62,13.0,13.37,39212,0.701863057715261,0.735336526621681,0.701863057715261,0.721839160127157,726289.828758594,0.0,1.0
1995-02-23,13.0,13.25,12.87,13.25,35584,0.701863057715261,0.715360424209785,0.694844427138108,0.715360424209785,659091.534901199,0.0,1.0
1995-02-24,12.5,13.0,12.5,13.0,23362,0.674868324726212,0.701863057715261,0.674868324726212,0.701863057715261,432714.041096049,0.0,1.0
1995-02-27,12.25,12.5,12.25,12.5,9139,0.661370958231688,0.674868324726212,0.661370958231688,0.674868324726212,169273.761731735,0.0,1.0
1995-02-28,12.25,12.25,12.25,12.25,1699,0.661370958231688,0.661370958231688,0.661370958231688,0.661370958231688,31469.1017816192,0.0,1.0
1995-03-01,12.25,12.38,12.25,12.38,498,0.661370958231688,0.668389588808841,0.661370958231688,0.668389588808841,9224.02159343517,0.0,1.0
1995-03-02,12.38,12.38,12.25,12.38,6554,0.668389588808841,0.668389588808841,0.661370958231688,0.668389588808841,121394.051251755,0.0,1.0
1995-03-03,12.62,12.62,12.62,12.62,7585,0.681347060643584,0.681347060643584,0.681347060643584,0.681347060643584,140490.369048606,0.0,1.0
1995-03-06,12.62,12.62,12.62,12.62,0,0.681347060643584,0.681347060643584,0.681347060643584,0.681347060643584,0,0.0,1.0
1995-03-07,12.38,12.5,12.38,12.5,7585,0.668389588808841,0.674868324726212,0.668389588808841,0.674868324726212,140490.369048606,0.0,1.0
1995-03-08,12.38,12.38,12.38,12.38,4017,0.668389588808841,0.668389588808841,0.668389588808841,0.668389588808841,74403.4030940342,0.0,1.0
1995-03-09,12.13,12.5,12.13,12.5,11845,0.654892222314316,0.674868324726212,0.654892222314316,0.674868324726212,219394.650149076,0.0,1.0
1995-03-10,11.75,11.88,11.63,11.88,33460,0.634376225242639,0.641394855819792,0.627897489325268,0.641394855819792,619750.527141247,0.0,1.0
1995-03-13,12.13,12.13,11.63,11.63,12173,0.654892222314316,0.654892222314316,0.627897489325268,0.627897489325268,225469.909351177,0.0,1.0
1995-03-14,12.5,12.5,12.38,12.38,7585,0.674868324726212,0.674868324726212,0.668389588808841,0.668389588808841,140490.369048606,0.0,1.0
1995-03-15,12.5,12.5,12.38,12.38,4163,0.674868324726212,0.674868324726212,0.668389588808841,0.668389588808841,77107.6343242382,0.0,1.0
1995-03-16,12.5,12.5,12.5,12.5,0,0.674868324726212,0.674868324726212,0.674868324726212,0.674868324726212,0,0.0,1.0
1995-03-17,12.38,12.38,12.25,12.38,2124,0.668389588808841,0.668389588808841,0.661370958231688,0.668389588808841,39341.0077599524,0.0,1.0
1995-03-20,12.38,12.5,12.38,12.5,9867,0.668389588808841,0.674868324726212,0.668389588808841,0.674868324726212,182757.873619327,0.0,1.0
1995-03-21,12.38,12.38,12.38,12.38,1699,0.668389588808841,0.668389588808841,0.668389588808841,0.668389588808841,31469.1017816192,0.0,1.0
1995-03-22,12.38,12.38,12.38,12.38,0,0.668389588808841,0.668389588808841,0.668389588808841,0.668389588808841,0,0.0,1.0
1995-03-23,12.25,12.38,12.25,12.38,2197,0.661370958231688,0.668389588808841,0.661370958231688,0.668389588808841,40693.1233750544,0.0,1.0
1995-03-24,12.13,12.13,12.13,12.13,498,0.654892222314316,0.654892222314316,0.654892222314316,0.654892222314316,9224.02159343517,0.0,1.0
1995-03-27,11.75,12.13,11.75,12.13,6311,0.634376225242639,0.654892222314316,0.634376225242639,0.654892222314316,116893.17324532,0.0,1.0
1995-03-28,11.75,11.75,11.75,11.75,146,0.634376225242639,0.634376225242639,0.634376225242639,0.634376225242639,2704.23123020389,0.0,1.0
1995-03-29,11.75,11.75,11.75,11.75,12,0.634376225242639,0.634376225242639,0.634376225242639,0.634376225242639,222.265580564703,0.0,1.0
1995-03-30,11.0,11.5,11.0,11.5,53036,0.593884125759067,0.620878858748115,0.593884125759067,0.620878858748115,982339.777569131,0.0,1.0
1995-03-31,11.38,11.38,11.25,11.25,28472,0.614400122830744,0.614400122830744,0.607381492253591,0.607381492253591,527362.134153185,0.0,1.0
1995-04-03,11.5,11.5,11.5,11.5,4369,0.620878858748115,0.620878858748115,0.620878858748115,0.620878858748115,80923.1934572656,0.0,1.0
1995-04-04,11.5,11.63,11.5,11.5,7015,0.620878858748115,0.627897489325268,0.620878858748115,0.620878858748115,129932.753971783,0.0,1.0
1995-04-05,11.38,11.5,11.38,11.5,3799,0.614400122830744,0.620878858748115,0.614400122830744,0.620878858748115,70365.5783804422,0.0,1.0
1995-04-06,11.38,11.38,11.38,11.38,12,0.614400122830744,0.614400122830744,0.614400122830744,0.614400122830744,222.265580564703,0.0,1.0
1995-04-07,11.63,11.63,11.63,11.63,3653,0.627897489325268,0.627897489325268,0.627897489325268,0.627897489325268,67661.3471502383,0.0,1.0
1995-04-10,11.75,11.88,11.63,11.63,14333,0.634376225242639,0.641394855819792,0.627897489325268,0.627897489325268,265477.713852824,0.0,1.0
1995-04-11,12.38,12.38,11.88,11.88,27258,0.668389588808841,0.668389588808841,0.641394855819792,0.641394855819792,504876.266252722,0.0,1.0
1995-04-12,13.25,13.25,12.38,12.5,50014,0.715360424209785,0.715360424209785,0.668389588808841,0.674868324726212,926365.895530254,0.0,1.0
1995-04-13,13.0,13.12,13.0,13.12,6335,0.701863057715261,0.708341793632632,0.701863057715261,0.708341793632632,117337.704406449,0.0,1.0
1995-04-17,13.62,13.62,13.25,13.25,31749,0.735336526621681,0.735336526621681,0.715360424209785,0.715360424209785,588059.159779062,0.0,1.0
1995-04-18,14.25,14.87,13.75,13.75,54759,0.769349890187882,0.802823359094302,0.742355157198833,0.742355157198833,1014253.41051188,0.0,1.0
1995-04-19,14.12,14.62,13.75,14.0,66835,0.762331259610729,0.789325992599778,0.742355157198833,0.755852523693358,1237926.67308683,0.0,1.0
1995-04-20,14.12,14.25,14.0,14.25,7913,0.762331259610729,0.769349890187882,0.755852523693358,0.769349890187882,146565.628250708,0.0,1.0
1995-04-21,14.37,14.37,14.25,14.25,4163,0.775828626105254,0.775828626105254,0.769349890187882,0.769349890187882,77107.6343242381,0.0,1.0
1995-04-24,14.75,15.0,14.5,14.5,21093,0.79634462317693,0.809841989671455,0.782847256682406,0.782847256682406,390687.324237607,0.0,1.0
1995-04-25,15.0,15.0,14.75,14.75,14721,0.809841989671455,0.809841989671455,0.79634462317693,0.79634462317693,272664.300957749,0.0,1.0
1995-04-26,15.0,15.0,14.75,14.87,24285,0.809841989671455,0.809841989671455,0.79634462317693,0.802823359094302,449809.968667817,0.0,1.0
1995-04-27,14.75,15.0,14.75,15.0,5983,0.79634462317693,0.809841989671455,0.79634462317693,0.809841989671455,110817.914043218,0.0,1.0
1995-04-28,14.75,14.75,14.75,14.75,2646,0.79634462317693,0.79634462317693,0.79634462317693,0.79634462317693,49009.560514517,0.0,1.0
1995-05-01,14.5,14.75,14.37,14.75,9891,0.782847256682406,0.79634462317693,0.775828626105254,0.79634462317693,183202.404780456,0.0,1.0
1995-05-02,14.37,14.5,14.37,14.5,6918,0.775828626105254,0.782847256682406,0.775828626105254,0.782847256682406,128136.107195551,0.0,1.0
1995-05-03,14.25,14.62,14.25,14.37,5607,0.769349890187882,0.789325992599778,0.769349890187882,0.775828626105254,103853.592518857,0.0,1.0
1995-05-04,14.25,14.25,14.12,14.12,3799,0.769349890187882,0.769349890187882,0.762331259610729,0.762331259610729,70365.5783804422,0.0,1.0
1995-05-05,14.12,14.12,14.12,14.12,692,0.762331259610729,0.762331259610729,0.762331259610729,0.762331259610729,12817.3151458979,0.0,1.0
1995-05-08,14.75,14.75,14.37,14.37,37586,0.79634462317693,0.79634462317693,0.775828626105254,0.775828626105254,696172.842592077,0.0,1.0
1995-05-09,15.0,15.25,14.75,14.75,65936,0.809841989671455,0.823339356165979,0.79634462317693,0.79634462317693,1221275.27667619,0.0,1.0
1995-05-10,15.37,15.37,15.0,15.12,15389,0.829818092083351,0.829818092083351,0.809841989671455,0.816320725588826,285037.084942518,0.0,1.0
1995-05-11,15.37,15.5,15.37,15.5,7221,0.829818092083351,0.836836722660503,0.829818092083351,0.836836722660503,133748.31310481,0.0,1.0
1995-05-12,15.75,15.75,15.5,15.5,26943,0.850334089155027,0.850334089155027,0.836836722660503,0.836836722660503,499041.794762899,0.0,1.0
1995-05-15,15.75,16.0,15.75,16.0,11299,0.850334089155027,0.863831455649552,0.850334089155027,0.863831455649552,209281.566233382,0.0,1.0
1995-05-16,15.75,15.88,15.75,15.88,14139,0.850334089155027,0.85735271973218,0.850334089155027,0.85735271973218,261884.420300361,0.0,1.0
1995-05-17,15.88,15.88,15.75,15.75,2197,0.85735271973218,0.85735271973218,0.850334089155027,0.850334089155027,40693.1233750544,0.0,1.0
1995-05-18,15.5,15.62,15.5,15.62,3350,0.836836722660503,0.843315458577875,0.836836722660503,0.843315458577875,62049.1412409796,0.0,1.0
1995-05-19,15.75,15.75,15.5,15.5,3350,0.850334089155027,0.850334089155027,0.836836722660503,0.836836722660503,62049.1412409796,0.0,1.0
1995-05-22,15.62,15.88,15.62,15.88,4563,0.843315458577875,0.85735271973218,0.843315458577875,0.85735271973218,84516.4870097282,0.0,1.0
1995-05-23,15.5,15.62,15.5,15.62,2197,0.836836722660503,0.843315458577875,0.836836722660503,0.843315458577875,40693.1233750544,0.0,1.0
1995-05-24,15.37,15.88,15.37,15.62,37562,0.829818092083351,0.85735271973218,0.829818092083351,0.843315458577875,695728.311430947,0.0,1.0
1995-05-25,15.62,15.62,15.37,15.37,10813,0.843315458577875,0.843315458577875,0.829818092083351,0.829818092083351,200279.810220511,0.0,1.0
1995-05-26,15.62,15.75,15.5,15.62,4163,0.843315458577875,0.850334089155027,0.836836722660503,0.843315458577875,77107.6343242381,0.0,1.0
1995-05-30,15.75,15.75,15.62,15.75,3799,0.850334089155027,0.850334089155027,0.843315458577875,0.850334089155027,70365.5783804422,0.0,1.0
1995-05-31,15.62,15.75,15.62,15.75,4017,0.843315458577875,0.850334089155027,0.843315458577875,0.850334089155027,74403.4030940343,0.0,1.0
1995-06-01,15.75,15.75,15.5,15.5,6335,0.850334089155027,0.850334089155027,0.836836722660503,0.836836722660503,117337.704406449,0.0,1.0
1995-06-02,15.75,15.75,15.62,15.62,3119,0.850334089155027,0.850334089155027,0.843315458577875,0.843315458577875,57770.5288151091,0.0,1.0
1995-06-05,15.62,15.75,15.62,15.75,1833,0.843315458577875,0.850334089155027,0.843315458577875,0.850334089155027,33951.0674312584,0.0,1.0
1995-06-06,15.62,15.62,15.62,15.62,0,0.843315458577875,0.843315458577875,0.843315458577875,0.843315458577875,0,0.0,1.0
1995-06-07,15.5,15.5,15.5,15.5,1165,0.836836722660503,0.836836722660503,0.836836722660503,0.836836722660503,21578.2834464899,0.0,1.0
1995-06-08,15.37,15.37,15.37,15.37,5728,0.829818092083351,0.829818092083351,0.829818092083351,0.829818092083351,106094.770456218,0.0,1.0
1995-06-09,15.5,15.5,15.5,15.5,146,0.836836722660503,0.836836722660503,0.836836722660503,0.836836722660503,2704.23123020389,0.0,1.0
1995-06-12,15.25,15.37,15.25,15.37,2391,0.823339356165979,0.829818092083351,0.823339356165979,0.829818092083351,44286.416927517,0.0,1.0
1995-06-13,15.25,15.25,15.12,15.12,2828,0.823339356165979,0.823339356165979,0.816320725588826,0.816320725588826,52380.588486415,0.0,1.0
1995-06-14,14.87,15.12,14.87,15.12,5959,0.802823359094302,0.816320725588826,0.802823359094302,0.816320725588826,110373.382882089,0.0,1.0
1995-06-15,15.0,15.0,14.87,14.87,2197,0.809841989671455,0.809841989671455,0.802823359094302,0.802823359094302,40693.1233750543,0.0,1.0
1995-06-16,15.0,15.0,14.87,14.87,983,0.809841989671455,0.809841989671455,0.802823359094302,0.802823359094302,18207.2554745919,0.0,1.0
1995-06-19,14.75,14.87,14.75,14.87,2391,0.79634462317693,0.802823359094302,0.79634462317693,0.802823359094302,44286.4169275171,0.0,1.0
1995-06-20,15.5,15.75,14.75,14.75,42853,0.836836722660503,0.850334089155027,0.79634462317693,0.79634462317693,793728.910328268,0.0,1.0
1995-06-21,15.37,15.62,15.37,15.62,7913,0.829818092083351,0.843315458577875,0.829818092083351,0.843315458577875,146565.628250708,0.0,1.0
1995-06-22,17.0,17.0,15.62,15.62,81253,0.917820921627649,0.917820921627649,0.843315458577875,0.843315458577875,1504978.76813532,0.0,1.0
1995-06-23,17.0,17.25,17.0,17.13,17816,0.917820921627649,0.931318288122173,0.917820921627649,0.924839552204801,329990.298611729,0.0,1.0
1995-06-26,16.88,17.25,16.88,17.13,15741,0.911342185710277,0.931318288122173,0.911342185710277,0.924839552204801,291556.875305749,0.0,1.0
1995-06-27,16.88,17.0,16.88,17.0,2828,0.911342185710277,0.917820921627649,0.911342185710277,0.917820921627649,52380.588486415,0.0,1.0
1995-06-28,17.5,17.63,17.0,17.0,19454,0.944815654616697,0.95183428519385,0.917820921627649,0.917820921627649,360329.550358811,0.0,1.0
1995-06-29,17.5,17.5,17.5,17.5,4405,0.944815654616697,0.944815654616697,0.944815654616697,0.944815654616697,81589.9901989597,0.0,1.0
1995-06-30,17.38,17.38,17.25,17.38,4369,0.938336918699325,0.938336918699325,0.931318288122173,0.938336918699325,80923.1934572656,0.0,1.0
1995-07-03,17.38,17.38,17.25,17.25,1165,0.938336918699325,0.938336918699325,0.931318288122173,0.931318288122173,21578.2834464899,0.0,1.0
1995-07-05,16.25,16.25,15.75,15.75,14357,0.8794884007832,0.8794884007832,0.85242721922064,0.85242721922064,265269.274492126,0.04,1.0
1995-07-06,16.63,16.63,16.38,16.5,4369,0.900054898770745,0.900054898770745,0.886524307989465,0.89301899156448,80724.4870276591,0.0,1.0
1995-07-07,16.63,16.75,16.5,16.63,9503,0.900054898770745,0.90654958234576,0.89301899156448,0.900054898770745,175583.611861718,0.0,1.0
1995-07-10,16.75,16.75,16.63,16.63,2124,0.90654958234576,0.90654958234576,0.900054898770745,0.900054898770745,39244.4061448267,0.0,1.0
1995-07-11,17.0,17.0,16.87,16.87,5255,0.92008017312704,0.92008017312704,0.913044265920774,0.913044265920774,97094.7995720641,0.0,1.0
1995-07-12,17.0,17.0,17.0,17.0,243,0.92008017312704,0.92008017312704,0.92008017312704,0.92008017312704,4489.82612673865,0.0,1.0
1995-07-13,16.75,17.0,16.75,17.0,4770,0.90654958234576,0.92008017312704,0.90654958234576,0.92008017312704,88133.6239693141,0.0,1.0
1995-07-14,16.63,16.75,16.63,16.63,498,0.900054898770745,0.90654958234576,0.900054898770745,0.900054898770745,9201.37206220513,0.0,1.0
1995-07-17,16.5,16.63,16.5,16.63,692,0.89301899156448,0.900054898770745,0.89301899156448,0.900054898770745,12785.8423033051,0.0,1.0
1995-07-18,16.25,16.5,16.25,16.5,4770,0.8794884007832,0.89301899156448,0.8794884007832,0.89301899156448,88133.6239693141,0.0,1.0
1995-07-19,15.75,16.12,15.75,16.12,10923,0.85242721922064,0.872452493576934,0.85242721922064,0.872452493576934,201820.455894511,0.0,1.0
1995-07-20,15.75,15.75,15.75,15.75,0,0.85242721922064,0.85242721922064,0.85242721922064,0.85242721922064,0,0.0,1.0
1995-07-21,15.62,15.62,15.62,15.62,2391,0.845391312014374,0.845391312014374,0.845391312014374,0.845391312014374,44177.671889021,0.0,1.0
1995-07-24,15.62,15.62,15.62,15.62,0,0.845391312014374,0.845391312014374,0.845391312014374,0.845391312014374,0,0.0,1.0
1995-07-25,15.62,15.75,15.62,15.62,6335,0.845391312014374,0.85242721922064,0.845391312014374,0.845391312014374,117049.582357569,0.0,1.0
1995-07-26,15.75,15.88,15.75,15.75,5401,0.85242721922064,0.859463126426905,0.85242721922064,0.85242721922064,99792.3905782528,0.0,1.0
1995-07-27,15.75,15.75,15.75,15.75,498,0.85242721922064,0.85242721922064,0.85242721922064,0.85242721922064,9201.37206220512,0.0,1.0
1995-07-28,15.75,15.88,15.75,15.75,3119,0.85242721922064,0.859463126426905,0.85242721922064,0.85242721922064,57628.6736185096,0.0,1.0
1995-07-31,15.5,15.62,15.5,15.62,4017,0.83889662843936,0.845391312014374,0.83889662843936,0.845391312014374,74220.7059716425,0.0,1.0
1995-08-01,15.37,15.37,15.37,15.37,2464,0.831860721233094,0.831860721233094,0.831860721233094,0.831860721233094,45526.4673921153,0.0,1.0
1995-08-02,15.5,15.62,15.37,15.37,15025,0.83889662843936,0.845391312014374,0.831860721233094,0.831860721233094,277611.677177976,0.0,1.0
1995-08-03,15.5,15.5,15.37,15.37,692,0.83889662843936,0.83889662843936,0.831860721233094,0.831860721233094,12785.8423033051,0.0,1.0
1995-08-04,15.5,15.5,15.5,15.5,2197,0.83889662843936,0.83889662843936,0.83889662843936,0.83889662843936,40593.201647921,0.0,1.0
1995-08-07,15.62,15.62,15.62,15.62,498,0.845391312014374,0.845391312014374,0.845391312014374,0.845391312014374,9201.37206220513,0.0,1.0
1995-08-08,15.5,15.62,15.5,15.62,2391,0.83889662843936,0.845391312014374,0.83889662843936,0.845391312014374,44177.671889021,0.0,1.0
1995-08-09,15.62,15.62,15.62,15.62,12,0.845391312014374,0.845391312014374,0.845391312014374,0.845391312014374,221.719808727834,0.0,1.0
1995-08-10,15.5,15.5,15.5,15.5,7913,0.83889662843936,0.83889662843936,0.83889662843936,0.83889662843936,146205.737205279,0.0,1.0
1995-08-11,15.5,15.5,15.5,15.5,0,0.83889662843936,0.83889662843936,0.83889662843936,0.83889662843936,0,0.0,1.0
1995-08-14,15.62,15.62,15.5,15.5,692,0.845391312014374,0.845391312014374,0.83889662843936,0.83889662843936,12785.8423033051,0.0,1.0
1995-08-15,15.62,15.62,15.5,15.5,1699,0.845391312014374,0.845391312014374,0.83889662843936,0.83889662843936,31391.8295857159,0.0,1.0
1995-08-16,15.62,15.62,15.62,15.62,243,0.845391312014374,0.845391312014374,0.845391312014374,0.845391312014374,4489.82612673865,0.0,1.0
1995-08-17,15.37,15.5,15.37,15.5,3799,0.831860721233094,0.83889662843936,0.831860721233094,0.83889662843936,70192.7961130869,0.0,1.0
1995-08-18,15.13,15.25,15.13,15.25,12355,0.818871354083066,0.82536603765808,0.818871354083066,0.82536603765808,228279.019736033,0.0,1.0
1995-08-21,15.13,15.13,14.87,15.0,14721,0.818871354083066,0.818871354083066,0.804799539670534,0.8118354468768,271994.775356871,0.0,1.0
1995-08-22,15.13,15.13,15.13,15.13,498,0.818871354083066,0.818871354083066,0.818871354083066,0.818871354083066,9201.37206220512,0.0,1.0
1995-08-23,15.13,15.13,15.0,15.0,1699,0.818871354083066,0.818871354083066,0.8118354468768,0.8118354468768,31391.8295857159,0.0,1.0
1995-08-24,15.5,15.62,15.13,15.13,19576,0.83889662843936,0.845391312014374,0.818871354083066,0.818871354083066,361698.914638007,0.0,1.0
1995-08-25,15.62,15.62,15.5,15.5,4163,0.845391312014374,0.845391312014374,0.83889662843936,0.83889662843936,76918.2969778312,0.0,1.0
1995-08-28,16.25,16.25,15.75,15.75,18763,0.8794884007832,0.8794884007832,0.85242721922064,0.85242721922064,346677.397596696,0.0,1.0
1995-08-29,16.38,16.5,16.38,16.5,6918,0.886524307989465,0.89301899156448,0.886524307989465,0.89301899156448,127821.469731597,0.0,1.0
1995-08-30,16.25,16.5,16.25,16.5,3653,0.8794884007832,0.89301899156448,0.8794884007832,0.89301899156448,67495.2051068982,0.0,1.0
1995-08-31,16.0,16.12,16.0,16.12,6918,0.86595781000192,0.872452493576934,0.86595781000192,0.872452493576934,127821.469731596,0.0,1.0
1995-09-01,16.0,16.0,16.0,16.0,0,0.86595781000192,0.86595781000192,0.86595781000192,0.86595781000192,0,0.0,1.0
1995-09-05,16.12,16.12,16.0,16.0,1833,0.872452493576934,0.872452493576934,0.86595781000192,0.86595781000192,33867.7007831767,0.0,1.0
1995-09-06,16.12,16.12,16.12,16.12,12,0.872452493576934,0.872452493576934,0.872452493576934,0.872452493576934,221.719808727834,0.0,1.0
1995-09-07,16.12,16.12,16.0,16.0,2124,0.872452493576934,0.872452493576934,0.86595781000192,0.86595781000192,39244.4061448267,0.0,1.0
1995-09-08,16.25,16.5,16.25,16.25,16263,0.8794884007832,0.89301899156448,0.8794884007832,0.8794884007832,300485.770778397,0.0,1.0
1995-09-11,16.87,17.0,16.5,16.5,25729,0.913044265920774,0.92008017312704,0.89301899156448,0.89301899156448,475385.746563204,0.0,1.0
1995-09-12,17.38,17.38,17.0,17.0,10413,0.940646671114585,0.940646671114585,0.92008017312704,0.92008017312704,192397.364023578,0.0,1.0
1995-09-13,17.13,17.62,17.13,17.5,6918,0.927116080333305,0.953636038264614,0.927116080333305,0.9471413546896,127821.469731597,0.0,1.0
1995-09-14,17.25,17.25,17.25,17.25,12,0.93361076390832,0.93361076390832,0.93361076390832,0.93361076390832,221.719808727834,0.0,1.0
1995-09-15,17.38,17.38,17.25,17.25,2391,0.940646671114585,0.940646671114585,0.93361076390832,0.93361076390832,44177.671889021,0.0,1.0
1995-09-18,17.38,17.5,17.25,17.5,5959,0.940646671114585,0.9471413546896,0.93361076390832,0.9471413546896,110102.361684097,0.0,1.0
1995-09-19,17.13,17.25,17.13,17.25,2828,0.927116080333305,0.93361076390832,0.927116080333305,0.93361076390832,52251.9682568597,0.0,1.0
1995-09-20,17.25,17.25,17.13,17.13,146,0.93361076390832,0.93361076390832,0.927116080333305,0.927116080333305,2697.59100618865,0.0,1.0
1995-09-21,17.0,17.13,16.87,17.13,9139,0.92008017312704,0.927116080333305,0.913044265920774,0.927116080333305,168858.110996973,0.0,1.0
1995-09-22,17.0,17.0,17.0,17.0,12,0.92008017312704,0.92008017312704,0.92008017312704,0.92008017312704,221.719808727834,0.0,1.0
1995-09-25,16.87,16.87,16.87,16.87,1529,0.913044265920774,0.913044265920774,0.913044265920774,0.913044265920774,28250.7989620716,0.0,1.0
1995-09-26,17.0,17.0,16.87,16.87,4405,0.92008017312704,0.92008017312704,0.913044265920774,0.913044265920774,81389.6464538425,0.0,1.0
1995-09-27,17.0,17.0,17.0,17.0,1699,0.92008017312704,0.92008017312704,0.92008017312704,0.92008017312704,31391.8295857159,0.0,1.0
1995-09-28,17.13,17.13,17.13,17.13,2646,0.927116080333305,0.927116080333305,0.927116080333305,0.927116080333305,48889.2178244875,0.0,1.0
1995-09-29,17.0,17.0,17.0,17.0,2391,0.92008017312704,0.92008017312704,0.92008017312704,0.92008017312704,44177.671889021,0.0,1.0
1995-10-02,17.0,17.0,17.0,17.0,3653,0.92008017312704,0.92008017312704,0.92008017312704,0.92008017312704,67495.2051068982,0.0,1.0
1995-10-03,17.13,17.13,17.13,17.13,3350,0.927116080333305,0.927116080333305,0.927116080333305,0.927116080333305,61896.7799365204,0.0,1.0
1995-10-04,17.25,17.25,17.13,17.13,3350,0.93361076390832,0.93361076390832,0.927116080333305,0.927116080333305,61896.7799365204,0.0,1.0
1995-10-05,17.25,17.25,17.13,17.13,2197,0.93361076390832,0.93361076390832,0.927116080333305,0.927116080333305,40593.201647921,0.0,1.0
1995-10-06,17.62,17.75,17.13,17.13,15195,0.953636038264614,0.96067194547088,0.927116080333305,0.927116080333305,280752.70780162,0.0,1.0
1995-10-09,17.62,17.88,17.62,17.75,6311,0.953636038264614,0.967707852677145,0.953636038264614,0.96067194547088,116606.142740114,0.0,1.0
1995-10-10,17.62,17.62,17.38,17.62,12743,0.953636038264614,0.953636038264614,0.940646671114585,0.953636038264614,235447.960218233,0.0,1.0
1995-10-11,17.5,17.5,17.38,17.5,4017,0.9471413546896,0.9471413546896,0.940646671114585,0.9471413546896,74220.7059716425,0.0,1.0
1995-10-12,18.13,18.13,17.38,17.38,60779,0.981238443458425,0.981238443458425,0.940646671114585,0.940646671114585,1122992.35455575,0.0,1.0
1995-10-13,18.88,18.88,18.13,18.13,15389,1.02183021580227,1.02183021580227,0.981238443458425,0.981238443458425,284337.178042719,0.0,1.0
1995-10-16,18.88,19.0,18.88,19.0,2124,1.02183021580227,1.02832489937728,1.02183021580227,1.02832489937728,39244.4061448265,0.0,1.0
1995-10-17,18.88,19.0,18.75,19.0,3119,1.02183021580227,1.02832489937728,1.014794308596,1.02832489937728,57628.6736185093,0.0,1.0
1995-10-18,18.88,19.0,18.75,18.88,2464,1.02183021580227,1.02832489937728,1.014794308596,1.02183021580227,45526.4673921151,0.0,1.0
1995-10-19,19.0,19.0,18.88,18.88,7015,1.02832489937728,1.02832489937728,1.02183021580227,1.02183021580227,129613.704852146,0.0,1.0
1995-10-20,19.0,19.0,19.0,19.0,461,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,8517.7359852943,0.0,1.0
1995-10-23,19.0,19.0,19.0,19.0,0,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,0,0.0,1.0
1995-10-24,19.75,19.75,19.0,19.0,21481,1.06891667172112,1.06891667172112,1.02832489937728,1.02832489937728,396896.934273551,0.0,1.0
1995-10-25,19.38,19.75,19.38,19.5,19806,1.04889139736483,1.06891667172112,1.04889139736483,1.05538608093984,365948.544305289,0.0,1.0
1995-10-26,19.38,19.38,19.38,19.38,12743,1.04889139736483,1.04889139736483,1.04889139736483,1.04889139736483,235447.960218232,0.0,1.0
1995-10-27,19.25,19.38,19.12,19.38,9891,1.04185549015856,1.04889139736483,1.03481958295229,1.04889139736483,182752.552343917,0.0,1.0
1995-10-30,19.25,19.25,19.12,19.12,3799,1.04185549015856,1.04185549015856,1.03481958295229,1.03481958295229,70192.7961130869,0.0,1.0
1995-10-31,19.0,19.0,19.0,19.0,4163,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,76918.2969778312,0.0,1.0
1995-11-01,19.0,19.0,19.0,19.0,0,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,0,0.0,1.0
1995-11-02,18.75,18.75,18.75,18.75,5959,1.014794308596,1.014794308596,1.014794308596,1.014794308596,110102.361684097,0.0,1.0
1995-11-03,18.5,18.63,18.5,18.63,5728,1.00126371781472,1.00829962502099,1.00126371781472,1.00829962502099,105834.255366086,0.0,1.0
1995-11-06,18.63,18.63,18.5,18.5,1226,1.00829962502099,1.00829962502099,1.00126371781472,1.00126371781472,22652.3737916936,0.0,1.0
1995-11-07,18.5,18.63,18.5,18.63,243,1.00126371781472,1.00829962502099,1.00126371781472,1.00829962502099,4489.82612673865,0.0,1.0
1995-11-08,18.37,18.37,18.37,18.37,498,0.994227810608454,0.994227810608454,0.994227810608454,0.994227810608454,9201.37206220513,0.0,1.0
1995-11-09,18.5,18.5,18.25,18.25,4563,1.00126371781472,1.00126371781472,0.98773312703344,0.98773312703344,84308.957268759,0.0,1.0
1995-11-10,18.5,18.5,18.37,18.37,2646,1.00126371781472,1.00126371781472,0.994227810608454,0.994227810608454,48889.2178244875,0.0,1.0
1995-11-13,18.63,18.63,18.5,18.5,3350,1.00829962502099,1.00829962502099,1.00126371781472,1.00126371781472,61896.7799365201,0.0,1.0
1995-11-14,18.63,18.63,18.63,18.63,146,1.00829962502099,1.00829962502099,1.00829962502099,1.00829962502099,2697.59100618864,0.0,1.0
1995-11-15,18.63,18.63,18.63,18.63,0,1.00829962502099,1.00829962502099,1.00829962502099,1.00829962502099,0,0.0,1.0
1995-11-16,18.5,18.5,18.5,18.5,146,1.00126371781472,1.00126371781472,1.00126371781472,1.00126371781472,2697.59100618865,0.0,1.0
1995-11-17,18.5,18.5,18.5,18.5,146,1.00126371781472,1.00126371781472,1.00126371781472,1.00126371781472,2697.59100618865,0.0,1.0
1995-11-20,18.63,18.63,18.5,18.5,3459,1.00829962502099,1.00829962502099,1.00126371781472,1.00126371781472,63910.734865798,0.0,1.0
1995-11-21,18.5,18.75,18.5,18.5,12379,1.00126371781472,1.014794308596,1.00126371781472,1.00126371781472,228722.459353488,0.0,1.0
1995-11-22,18.5,18.5,18.5,18.5,0,1.00126371781472,1.00126371781472,1.00126371781472,1.00126371781472,0,0.0,1.0
1995-11-24,18.5,18.5,18.5,18.5,0,1.00126371781472,1.00126371781472,1.00126371781472,1.00126371781472,0,0.0,1.0
1995-11-27,18.37,18.37,18.37,18.37,1699,0.994227810608454,0.994227810608454,0.994227810608454,0.994227810608454,31391.8295857159,0.0,1.0
1995-11-28,18.5,18.5,18.37,18.37,1699,1.00126371781472,1.00126371781472,0.994227810608454,0.994227810608454,31391.8295857159,0.0,1.0
1995-11-29,18.5,18.5,18.5,18.5,0,1.00126371781472,1.00126371781472,1.00126371781472,1.00126371781472,0,0.0,1.0
1995-11-30,18.37,18.37,18.37,18.37,243,0.994227810608454,0.994227810608454,0.994227810608454,0.994227810608454,4489.82612673865,0.0,1.0
1995-12-01,18.25,18.25,18.25,18.25,243,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,4489.82612673865,0.0,1.0
1995-12-04,18.25,18.25,18.25,18.25,0,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,0,0.0,1.0
1995-12-05,18.25,18.25,18.25,18.25,0,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,0,0.0,1.0
1995-12-06,18.25,18.25,18.25,18.25,0,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,0,0.0,1.0
1995-12-07,18.25,18.25,18.25,18.25,0,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,0,0.0,1.0
1995-12-08,18.25,18.25,18.25,18.25,0,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,0,0.0,1.0
1995-12-11,18.25,18.37,18.13,18.37,4563,0.98773312703344,0.994227810608454,0.981238443458425,0.994227810608454,84308.957268759,0.0,1.0
1995-12-12,18.13,18.13,18.13,18.13,3119,0.981238443458425,0.981238443458425,0.981238443458425,0.981238443458425,57628.6736185096,0.0,1.0
1995-12-13,18.13,18.13,18.13,18.13,461,0.981238443458425,0.981238443458425,0.981238443458425,0.981238443458425,8517.73598529431,0.0,1.0
1995-12-14,18.25,18.25,18.0,18.0,5255,0.98773312703344,0.98773312703344,0.97420253625216,0.97420253625216,97094.7995720641,0.0,1.0
1995-12-15,18.25,18.25,18.25,18.25,0,0.98773312703344,0.98773312703344,0.98773312703344,0.98773312703344,0,0.0,1.0
1995-12-18,18.5,18.5,18.37,18.37,4369,1.00126371781472,1.00126371781472,0.994227810608454,0.994227810608454,80724.487027659,0.0,1.0
1995-12-19,18.63,18.63,18.63,18.63,3799,1.00829962502099,1.00829962502099,1.00829962502099,1.00829962502099,70192.7961130866,0.0,1.0
1995-12-20,18.63,18.63,18.63,18.63,243,1.00829962502099,1.00829962502099,1.00829962502099,1.00829962502099,4489.82612673863,0.0,1.0
1995-12-21,18.88,18.88,18.75,18.75,5073,1.02183021580227,1.02183021580227,1.014794308596,1.014794308596,93732.0491396915,0.0,1.0
1995-12-22,18.75,18.75,18.75,18.75,498,1.014794308596,1.014794308596,1.014794308596,1.014794308596,9201.37206220512,0.0,1.0
1995-12-26,19.0,19.0,19.0,19.0,37562,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,694019.954619576,0.0,1.0
1995-12-27,18.88,19.0,18.88,19.0,3350,1.02183021580227,1.02832489937728,1.02183021580227,1.02832489937728,61896.7799365201,0.0,1.0
1995-12-28,18.88,18.88,18.88,18.88,461,1.02183021580227,1.02183021580227,1.02183021580227,1.02183021580227,8517.73598529426,0.0,1.0
1995-12-29,19.0,19.0,18.88,18.88,1226,1.02832489937728,1.02832489937728,1.02183021580227,1.02183021580227,22652.3737916937,0.0,1.0
1996-01-02,18.88,19.0,18.88,19.0,3653,1.02183021580227,1.02832489937728,1.02183021580227,1.02832489937728,67495.2051068979,0.0,1.0
1996-01-03,18.75,18.88,18.75,18.88,146,1.014794308596,1.02183021580227,1.014794308596,1.02183021580227,2697.59100618865,0.0,1.0
1996-01-04,19.0,19.0,18.75,18.75,17925,1.02832489937728,1.02832489937728,1.014794308596,1.014794308596,331193.964287203,0.0,1.0
1996-01-05,19.0,19.0,19.0,19.0,12,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,221.719808727834,0.0,1.0
1996-01-08,19.0,19.0,19.0,19.0,0,1.02832489937728,1.02832489937728,1.02832489937728,1.02832489937728,0,0.0,1.0
1996-01-09,18.88,18.88,18.88,18.88,3119,1.02183021580227,1.02183021580227,1.02183021580227,1.02183021580227,57628.6736185093,0.0,1.0
1996-01-10,18.88,18.88,18.63,18.75,9139,1.02183021580227,1.02183021580227,1.00829962502099,1.014794308596,168858.110996972,0.0,1.0
1996-01-11,17.0,17.13,17.0,17.13,1699,0.922623924193921,0.929679283614227,0.922623924193921,0.929679283614227,31305.279694795,0.047,1.0
1996-01-12,16.88,16.88,16.88,16.88,1699,0.916111284729022,0.916111284729022,0.916111284729022,0.916111284729022,31305.279694795,0.0,1.0
1996-01-15,17.13,17.13,17.0,17.0,692,0.929679283614227,0.929679283614227,0.922623924193921,0.922623924193921,12750.5906702755,0.0,1.0
1996-01-16,17.0,17.0,16.75,16.88,4017,0.922623924193921,0.922623924193921,0.909055925308716,0.916111284729022,74016.0732984057,0.0,1.0
1996-01-17,16.88,16.88,16.88,16.88,1699,0.916111284729022,0.916111284729022,0.916111284729022,0.916111284729022,31305.279694795,0.0,1.0
1996-01-18,16.75,16.88,16.75,16.88,5607,0.909055925308716,0.916111284729022,0.909055925308716,0.916111284729022,103312.950705542,0.0,1.0
1996-01-19,16.75,16.75,16.63,16.63,4017,0.909055925308716,0.909055925308716,0.902543285843817,0.902543285843817,74016.0732984058,0.0,1.0
1996-01-22,16.75,16.75,16.63,16.63,17185,0.909055925308716,0.909055925308716,0.902543285843817,0.902543285843817,316645.810214863,0.0,1.0
1996-01-23,16.75,16.75,16.75,16.75,3119,0.909055925308716,0.909055925308716,0.909055925308716,0.909055925308716,57469.7865615453,0.0,1.0
1996-01-24,16.75,16.88,16.75,16.88,9867,0.909055925308716,0.916111284729022,0.909055925308716,0.916111284729022,181806.471305793,0.0,1.0
1996-01-25,16.75,16.88,16.75,16.75,498,0.909055925308716,0.916111284729022,0.909055925308716,0.909055925308716,9176.00311242372,0.0,1.0
1996-01-26,16.75,16.75,16.75,16.75,0,0.909055925308716,0.909055925308716,0.909055925308716,0.909055925308716,0,0.0,1.0
1996-01-29,16.75,16.75,16.75,16.75,12,0.909055925308716,0.909055925308716,0.909055925308716,0.909055925308716,221.108508733102,0.0,1.0
1996-01-30,16.63,16.75,16.63,16.75,4017,0.902543285843817,0.909055925308716,0.902543285843817,0.909055925308716,74016.0732984058,0.0,1.0
1996-01-31,16.63,16.63,16.63,16.63,0,0.902543285843817,0.902543285843817,0.902543285843817,0.902543285843817,0,0.0,1.0
1996-02-01,16.5,16.5,16.5,16.5,2391,0.895487926423511,0.895487926423511,0.895487926423511,0.895487926423511,44055.8703650705,0.0,1.0
1996-02-02,16.5,16.5,16.5,16.5,146,0.895487926423511,0.895487926423511,0.895487926423511,0.895487926423511,2690.1535229194,0.0,1.0
1996-02-05,16.38,16.38,16.38,16.38,1833,0.888975286958613,0.888975286958613,0.888975286958613,0.888975286958613,33774.3247089813,0.0,1.0
1996-02-06,16.5,16.5,16.5,16.5,983,0.895487926423511,0.895487926423511,0.895487926423511,0.895487926423511,18112.4720070532,0.0,1.0
1996-02-07,16.5,16.5,16.5,16.5,4563,0.895487926423511,0.895487926423511,0.895487926423511,0.895487926423511,84076.5104457619,0.0,1.0
1996-02-08,16.5,16.5,16.5,16.5,3799,0.895487926423511,0.895487926423511,0.895487926423511,0.895487926423511,69999.2687230878,0.0,1.0
1996-02-09,16.38,16.5,16.38,16.38,1408,0.888975286958613,0.895487926423511,0.888975286958613,0.888975286958613,25943.3983580172,0.0,1.0
1996-02-12,16.25,16.25,16.25,16.25,3119,0.881919927538306,0.881919927538306,0.881919927538306,0.881919927538306,57469.7865615454,0.0,1.0
1996-02-13,16.13,16.13,16.0,16.13,12355,0.875407288073408,0.875407288073408,0.868351928653102,0.875407288073408,227649.635449789,0.0,1.0
1996-02-14,16.38,16.38,15.87,16.0,28472,0.888975286958613,0.888975286958613,0.861296569232795,0.868351928653102,524616.788387406,0.0,1.0
1996-02-15,17.25,17.25,16.63,16.63,34892,0.936191923079125,0.936191923079125,0.902543285843817,0.902543285843817,642909.840559615,0.0,1.0
1996-02-16,17.62,17.62,17.38,17.38,9187,0.956272561429228,0.956272561429228,0.943247282499432,0.943247282499432,169276.98914425,0.0,1.0
1996-02-20,17.38,17.5,17.38,17.5,7355,0.943247282499432,0.94975992196433,0.943247282499432,0.94975992196433,135521.09014433,0.0,1.0
1996-02-21,17.62,17.62,17.38,17.5,10923,0.956272561429228,0.956272561429228,0.943247282499432,0.94975992196433,201264.020074306,0.0,1.0
1996-02-22,17.62,17.75,17.62,17.75,3653,0.956272561429228,0.963327920849535,0.956272561429228,0.963327920849535,67309.1152001684,0.0,1.0
1996-02-23,17.75,17.75,17.75,17.75,498,0.963327920849535,0.963327920849535,0.963327920849535,0.963327920849535,9176.00311242372,0.0,1.0
1996-02-26,17.75,17.75,17.75,17.75,6311,0.963327920849535,0.963327920849535,0.963327920849535,0.963327920849535,116284.64988455,0.0,1.0
1996-02-27,17.62,17.75,17.62,17.75,243,0.956272561429228,0.963327920849535,0.956272561429228,0.963327920849535,4477.44730184531,0.0,1.0
1996-02-28,17.62,17.75,17.62,17.75,7913,0.956272561429228,0.963327920849535,0.956272561429228,0.963327920849535,145802.635800419,0.0,1.0
1996-02-29,17.75,17.75,17.75,17.75,4163,0.963327920849535,0.963327920849535,0.963327920849535,0.963327920849535,76706.2268213252,0.0,1.0
1996-03-01,17.75,17.87,17.75,17.87,12743,0.963327920849535,0.969840560314433,0.963327920849535,0.969840560314433,234798.810565493,0.0,1.0
1996-03-04,17.75,17.87,17.75,17.75,5728,0.963327920849535,0.969840560314433,0.963327920849535,0.963327920849535,105542.461501934,0.0,1.0
1996-03-05,17.87,17.87,17.75,17.75,9503,0.969840560314433,0.969840560314433,0.963327920849535,0.963327920849535,175099.513207555,0.0,1.0
1996-03-06,18.0,18.0,17.87,18.0,692,0.976895919734739,0.976895919734739,0.969840560314433,0.976895919734739,12750.5906702755,0.0,1.0
1996-03-07,18.25,18.25,17.87,18.0,18289,0.990463918619944,0.990463918619944,0.969840560314433,0.976895919734739,336987.793018308,0.0,1.0
1996-03-08,17.87,18.12,17.87,18.12,12027,0.969840560314433,0.983408559199638,0.969840560314433,0.983408559199638,221606.002877751,0.0,1.0
1996-03-11,18.25,18.25,17.62,17.75,13083,0.990463918619944,0.990463918619944,0.956272561429228,0.963327920849535,241063.551646264,0.0,1.0
1996-03-12,18.62,18.62,18.12,18.12,17331,1.01054455697005,1.01054455697005,0.983408559199638,0.983408559199638,319335.963737781,0.0,1.0
1996-03-13,19.63,19.63,18.75,18.75,14685,1.06535927246627,1.06535927246627,1.01759991639035,1.01759991639035,270581.537562134,0.0,1.0
1996-03-14,19.88,19.88,19.63,19.75,27307,1.07892727135148,1.07892727135148,1.06535927246627,1.07187191193117,503150.837331233,0.0,1.0
1996-03-15,20.0,20.0,19.88,20.0,26360,1.08543991081638,1.08543991081638,1.07892727135148,1.08543991081638,485701.690850379,0.0,1.0
1996-03-18,20.0,20.38,20.0,20.25,17561,1.08543991081638,1.10606326912189,1.08543991081638,1.09900790970158,323573.876821832,0.0,1.0
1996-03-19,20.75,20.75,20.13,20.13,26554,1.12614390747199,1.12614390747199,1.09249527023668,1.09249527023668,489276.278408232,0.0,1.0
1996-03-20,20.87,21.62,20.87,20.87,42562,1.13265654693689,1.1733605435925,1.13265654693689,1.13265654693689,784235.029058189,0.0,1.0
1996-03-21,22.25,22.38,20.75,20.75,29200,1.20755190078322,1.21460726020353,1.12614390747199,1.12614390747199,538030.70458388,0.0,1.0
1996-03-22,23.13,23.13,22.5,22.5,54990,1.25531125685914,1.25531125685914,1.22111989966842,1.22111989966842,1013229.74126944,0.0,1.0
1996-03-25,24.0,24.12,23.25,23.25,28180,1.30252789297965,1.30904053244455,1.26182389632404,1.26182389632404,519236.481341568,0.0,1.0
1996-03-26,23.25,24.12,23.25,24.12,32246,1.26182389632404,1.30904053244455,1.26182389632404,1.30904053244455,594155.414383966,0.0,1.0
1996-03-27,23.0,23.25,22.75,23.25,19115,1.24825589743883,1.26182389632404,1.23468789855363,1.26182389632404,352207.428702771,0.0,1.0
1996-03-28,23.13,23.13,22.75,23.0,9660,1.25531125685914,1.25531125685914,1.23468789855363,1.24825589743883,177992.349530147,0.0,1.0
1996-03-29,23.25,23.25,23.0,23.25,4369,1.26182389632404,1.26182389632404,1.24825589743883,1.26182389632404,80501.92288791,0.0,1.0
1996-04-01,23.0,23.25,23.0,23.25,13799,1.24825589743883,1.26182389632404,1.24825589743883,1.26182389632404,254256.359334007,0.0,1.0
1996-04-02,23.13,23.13,23.0,23.13,8107,1.25531125685914,1.25531125685914,1.24825589743883,1.25531125685914,149377.223358271,0.0,1.0
1996-04-03,23.0,23.0,23.0,23.0,1699,1.24825589743883,1.24825589743883,1.24825589743883,1.24825589743883,31305.2796947951,0.0,1.0
1996-04-04,23.13,23.13,22.88,22.88,3459,1.25531125685914,1.25531125685914,1.24174325797394,1.24174325797394,63734.5276423166,0.0,1.0
1996-04-08,22.88,22.88,22.88,22.88,4405,1.24174325797394,1.24174325797394,1.24174325797394,1.24174325797394,81165.2484141091,0.0,1.0
1996-04-09,22.63,23.0,22.63,23.0,10813,1.22817525908873,1.24825589743883,1.22817525908873,1.24825589743883,199237.192077586,0.0,1.0
1996-04-10,22.63,22.63,22.63,22.63,0,1.22817525908873,1.22817525908873,1.22817525908873,1.22817525908873,0,0.0,1.0
1996-04-11,22.63,22.63,22.63,22.63,243,1.22817525908873,1.22817525908873,1.22817525908873,1.22817525908873,4477.44730184531,0.0,1.0
1996-04-12,22.75,22.75,22.75,22.75,2124,1.23468789855363,1.23468789855363,1.23468789855363,1.23468789855363,39136.206045759,0.0,1.0
1996-04-15,22.63,22.75,22.5,22.75,5607,1.22817525908873,1.23468789855363,1.22111989966842,1.23468789855363,103312.950705542,0.0,1.0
1996-04-16,22.38,22.63,22.38,22.63,4927,1.21460726020353,1.22817525908873,1.21460726020353,1.22817525908873,90783.468543999,0.0,1.0
1996-04-17,22.25,22.25,22.25,22.25,243,1.20755190078322,1.20755190078322,1.20755190078322,1.20755190078322,4477.44730184531,0.0,1.0
1996-04-18,22.5,22.5,22.5,22.5,6335,1.22111989966842,1.22111989966842,1.22111989966842,1.22111989966842,116726.866902017,0.0,1.0
1996-04-19,22.38,22.5,22.38,22.38,2197,1.21460726020353,1.22111989966842,1.21460726020353,1.21460726020353,40481.2828072186,0.0,1.0
1996-04-22,22.75,22.75,22.5,22.5,11481,1.23468789855363,1.23468789855363,1.22111989966842,1.22111989966842,211545.565730395,0.0,1.0
1996-04-23,23.25,23.38,22.75,22.75,29758,1.26182389632404,1.26887925574434,1.23468789855363,1.23468789855363,548312.250239969,0.0,1.0
1996-04-24,23.5,23.5,23.25,23.38,7221,1.27539189520924,1.27539189520924,1.26182389632404,1.26887925574434,133052.045130144,0.0,1.0
1996-04-25,15.5,15.75,15.25,15.75,11262,1.26182389632404,1.28217589465185,1.24147189799623,1.28217589465185,138340.223630677,0.0,1.5
1996-04-26,15.25,15.63,15.25,15.63,16384,1.24147189799623,1.2724069354545,1.24147189799623,1.2724069354545,201257.878171286,0.0,1.0
1996-04-29,15.13,15.5,15.13,15.38,25250,1.23170293879888,1.26182389632404,1.23170293879888,1.25205493712669,310166.10252838,0.0,1.0
1996-04-30,15.0,15.13,15.0,15.0,7609,1.22111989966842,1.23170293879888,1.22111989966842,1.22111989966842,93467.4801638987,0.0,1.0
1996-05-01,14.75,15.0,14.75,15.0,11596,1.20076790134062,1.22111989966842,1.20076790134062,1.22111989966842,142443.01484828,0.0,1.0
1996-05-02,14.5,14.75,14.5,14.75,13216,1.18041590301281,1.20076790134062,1.18041590301281,1.20076790134062,162342.78063426,0.0,1.0
1996-05-03,14.62,14.62,14.62,14.62,2294,1.19018486221016,1.19018486221016,1.19018486221016,1.19018486221016,28179.0510574297,0.0,1.0
1996-05-06,14.62,14.75,14.5,14.75,6608,1.19018486221016,1.20076790134062,1.18041590301281,1.20076790134062,81171.3903171296,0.0,1.0
1996-05-07,14.62,14.62,14.5,14.5,692,1.19018486221016,1.19018486221016,1.18041590301281,1.18041590301281,8500.39378018367,0.0,1.0
1996-05-08,14.88,14.88,14.75,14.75,3586,1.21135094047108,1.21135094047108,1.20076790134062,1.20076790134062,44049.72846205,0.0,1.0
1996-05-09,15.63,15.75,15.0,15.0,22628,1.2724069354545,1.28217589465185,1.22111989966842,1.22111989966842,277957.96308959,0.0,1.0
1996-05-10,16.37,16.37,15.75,15.75,12670,1.33264885050481,1.33264885050481,1.28217589465185,1.28217589465185,155635.822536022,0.0,1.0
1996-05-13,17.13,17.13,16.62,16.62,15346,1.39451892542134,1.39451892542134,1.35300084883261,1.35300084883261,188507.28750101,0.0,1.0
1996-05-14,17.63,17.63,17.0,17.13,15929,1.43522292207695,1.43522292207695,1.38393588629088,1.39451892542134,195668.746422755,0.0,1.0
1996-05-15,17.88,18.0,17.75,17.75,22027,1.45557492040476,1.46534387960211,1.4449918812743,1.4449918812743,270575.395659113,0.0,1.0
1996-05-16,17.88,17.88,17.75,17.88,3295,1.45557492040476,1.45557492040476,1.4449918812743,1.45557492040476,40475.1409041984,0.0,1.0
1996-05-17,17.75,17.88,17.75,17.88,11032,1.4449918812743,1.45557492040476,1.4449918812743,1.45557492040476,135514.94824131,0.0,1.0
1996-05-20,18.37,18.37,18.0,18.0,8975,1.49546483712726,1.49546483712726,1.46534387960211,1.46534387960211,110247.159215533,0.0,1.0
1996-05-21,18.62,18.62,18.37,18.62,16894,1.51581683545507,1.51581683545507,1.49546483712726,1.51581683545507,207522.619252057,0.0,1.0
1996-05-22,18.88,18.88,18.5,18.5,10377,1.53698291371599,1.53698291371599,1.50604787625772,1.50604787625772,127469.055284633,0.0,1.0
1996-05-23,18.5,19.13,18.37,18.75,39649,1.50604787625772,1.5573349120438,1.49546483712726,1.52639987458553,487040.62570882,0.0,1.0
1996-05-24,18.37,18.62,18.25,18.62,12415,1.49546483712726,1.51581683545507,1.48569587792992,1.51581683545507,152503.451995637,0.0,1.0
1996-05-28,18.5,18.62,18.5,18.5,6827,1.50604787625772,1.51581683545507,1.50604787625772,1.50604787625772,83861.5438400493,0.0,1.0
1996-05-29,18.88,18.88,18.62,18.62,5862,1.53698291371599,1.53698291371599,1.51581683545507,1.51581683545507,72007.6710107468,0.0,1.0
1996-05-30,19.0,19.25,19.0,19.0,30857,1.54675187291334,1.56710387124114,1.54675187291334,1.54675187291334,379041.402998739,0.0,1.0
1996-05-31,19.88,19.88,19.25,19.25,22774,1.61839090702722,1.61839090702722,1.56710387124114,1.56710387124114,279751.398771536,0.0,1.0
1996-06-03,20.12,20.25,20.0,20.0,12670,1.63792882542191,1.64851186455237,1.62815986622457,1.62815986622457,155635.822536022,0.0,1.0
1996-06-04,23.25,23.25,20.25,20.25,92224,1.89273584448606,1.89273584448606,1.64851186455237,1.64851186455237,1132861.72830009,0.0,1.0
1996-06-05,22.13,23.38,22.0,23.38,49753,1.80155889197748,1.90331888361652,1.79097585284702,1.90331888361652,611156.201944334,0.0,1.0
1996-06-06,22.25,22.25,22.13,22.25,4770,1.81132785117483,1.81132785117483,1.80155889197748,1.81132785117483,58593.7548142719,0.0,1.0
1996-06-07,22.0,22.13,21.38,22.13,28344,1.79097585284702,1.80155889197748,1.74050289699406,1.80155889197748,348172.198418391,0.0,1.0
1996-06-10,22.87,22.87,22.13,22.13,26524,1.86180080702779,1.86180080702779,1.80155889197748,1.80155889197748,325815.671424266,0.0,1.0
1996-06-11,23.0,23.0,22.87,22.87,6026,1.87238384615825,1.87238384615825,1.86180080702779,1.86180080702779,74022.2152014262,0.0,1.0
1996-06-12,23.63,23.63,23.13,23.13,11378,1.92367088194432,1.92367088194432,1.88296688528871,1.88296688528871,139765.145131402,0.0,1.0
1996-06-13,25.0,25.25,23.88,23.88,53175,2.03519983278071,2.05555183110851,1.94402288027213,1.94402288027213,653191.386215704,0.0,1.0
1996-06-14,25.75,25.75,25.25,25.25,19260,2.09625582776413,2.09625582776413,2.05555183110851,2.05555183110851,236586.104344419,0.0,1.0
1996-06-17,27.38,27.5,25.75,25.88,109682,2.22895085686143,2.23871981605878,2.09625582776413,2.10683886689459,1347312.41415911,0.0,1.0
1996-06-18,27.0,27.75,26.75,27.5,46239,2.19801581940316,2.25907181438658,2.17766382107536,2.23871981605878,567990.907517217,0.0,1.0
1996-06-19,26.0,27.0,25.88,27.0,45912,2.11660782609194,2.19801581940316,2.10683886689459,2.19801581940316,563974.102941897,0.0,1.0
1996-06-20,25.88,26.13,25.88,26.0,21208,2.10683886689459,2.1271908652224,2.10683886689459,2.11660782609194,260514.958511756,0.0,1.0
1996-06-21,26.25,26.38,25.75,25.88,18041,2.13695982441974,2.1475428635502,2.09625582776413,2.10683886689459,221612.144780772,0.0,1.0
1996-06-24,26.75,26.75,26.38,26.38,11960,2.17766382107536,2.17766382107536,2.1475428635502,2.1475428635502,146914.320247105,0.0,1.0
1996-06-25,27.38,27.38,26.75,26.75,12688,2.22895085686143,2.22895085686143,2.17766382107536,2.17766382107536,155856.931044755,0.0,1.0
1996-06-26,27.25,27.38,27.12,27.38,8592,2.21836781773097,2.22895085686143,2.20778477860051,2.22895085686143,105542.461501934,0.0,1.0
1996-06-27,27.25,27.25,27.12,27.12,928,2.21836781773097,2.21836781773097,2.20778477860051,2.20778477860051,11399.3720057955,0.0,1.0
1996-06-28,27.0,27.12,27.0,27.12,10832,2.19801581940316,2.20778477860051,2.19801581940316,2.20778477860051,133058.187033165,0.0,1.0
1996-07-01,26.87,27.12,26.87,27.0,8592,2.1874327802727,2.20778477860051,2.1874327802727,2.19801581940316,105542.461501934,0.0,1.0
1996-07-02,27.0,27.12,27.0,27.0,3969,2.19801581940316,2.20778477860051,2.19801581940316,2.19801581940316,48754.426175649,0.0,1.0
1996-07-03,27.12,27.12,27.0,27.0,3878,2.20778477860051,2.20778477860051,2.19801581940316,2.19801581940316,47636.5998259427,0.0,1.0
1996-07-05,27.25,27.25,27.12,27.25,3186,2.21836781773097,2.21836781773097,2.20778477860051,2.21836781773097,39136.206045759,0.0,1.0
1996-07-08,29.0,29.12,27.25,27.25,51610,2.36083180602562,2.37060076522297,2.21836781773097,2.21836781773097,633967.229761965,0.0,1.0
1996-07-09,27.63,29.12,27.38,29.12,31639,2.24930285518924,2.37060076522297,2.22895085686143,2.37060076522297,388647.339322589,0.0,1.0
1996-07-10,24.75,25.12,24.75,25.12,9739,2.01729007425224,2.04744754202894,2.01729007425224,2.04744754202894,119487.154116568,0.03,1.0
1996-07-11,24.38,24.75,24.38,24.75,4478,1.98713260647554,2.01729007425224,1.98713260647554,2.01729007425224,54940.2891604878,0.0,1.0
1996-07-12,23.75,24.25,23.62,24.25,12506,1.93578340458548,1.97653673941886,1.9251875375288,1.97653673941886,153435.296168169,0.0,1.0
1996-07-15,22.75,23.75,22.75,23.62,6827,1.85427673491872,1.93578340458548,1.85427673491872,1.9251875375288,83760.0165472647,0.0,1.0
1996-07-16,18.75,22.37,18.38,22.37,41998,1.52825005625169,1.82330420044536,1.49809258847499,1.82330420044536,515270.715534207,0.0,1.0
1996-07-17,19.5,19.63,19.12,19.12,19934,1.58938005850176,1.59997592555844,1.55840752402839,1.55840752402839,244568.942412945,0.0,1.0
1996-07-18,19.63,19.63,19.63,19.63,2112,1.59997592555844,1.59997592555844,1.59997592555844,1.59997592555844,25911.9898854289,0.0,1.0
1996-07-19,19.37,19.75,19.25,19.63,7682,1.57878419144508,1.60975672591845,1.56900339108507,1.59997592555844,94249.9556344058,0.0,1.0
1996-07-22,19.37,19.37,19.37,19.37,0,1.57878419144508,1.57878419144508,1.57878419144508,1.57878419144508,0,0.0,1.0
1996-07-23,18.25,19.12,18.25,19.12,6608,1.48749672141832,1.55840752402839,1.48749672141832,1.55840752402839,81073.1198688037,0.0,1.0
1996-07-24,17.12,17.5,17.0,17.5,9503,1.39539418469488,1.42636671916825,1.38561338433487,1.42636671916825,116591.685549825,0.0,1.0
1996-07-25,17.38,17.5,17.12,17.25,3696,1.41658591880824,1.42636671916825,1.39539418469488,1.40599005175156,45345.9822995004,0.0,1.0
1996-07-26,17.5,17.5,17.38,17.38,928,1.42636671916825,1.42636671916825,1.41658591880824,1.41658591880824,11385.5713132945,0.0,1.0
1996-07-29,17.25,17.75,17.25,17.38,6244,1.40599005175156,1.44674338658494,1.40599005175156,1.41658591880824,76607.227672641,0.0,1.0
1996-07-30,17.0,17.25,17.0,17.12,3878,1.38561338433487,1.40599005175156,1.38561338433487,1.39539418469488,47578.928397582,0.0,1.0
1996-07-31,16.0,17.0,15.88,17.0,6845,1.30410671466811,1.38561338433487,1.2943259143081,1.38561338433487,83980.8573701519,0.0,1.0
1996-08-01,16.0,16.25,16.0,16.25,2112,1.30410671466811,1.3244833820848,1.30410671466811,1.3244833820848,25911.9898854289,0.0,1.0
1996-08-02,16.88,16.88,16.25,16.25,9139,1.37583258397486,1.37583258397486,1.3244833820848,1.3244833820848,112125.793353662,0.0,1.0
1996-08-05,17.75,17.88,17.62,17.88,39868,1.44674338658494,1.45733925364162,1.43614751952826,1.45733925364162,489137.884825888,0.0,1.0
1996-08-06,16.88,17.75,16.88,17.75,24758,1.37583258397486,1.44674338658494,1.37583258397486,1.44674338658494,303754.282946708,0.0,1.0
1996-08-07,17.0,17.0,17.0,17.0,1748,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,21446.0976892659,0.0,1.0
1996-08-08,17.38,17.38,17.0,17.0,6299,1.41658591880824,1.41658591880824,1.38561338433487,1.38561338433487,77282.0190759072,0.0,1.0
1996-08-09,17.0,17.5,17.0,17.5,3058,1.38561338433487,1.42636671916825,1.38561338433487,1.42636671916825,37518.4020216105,0.0,1.0
1996-08-12,17.0,17.0,17.0,17.0,0,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,0,0.0,1.0
1996-08-13,17.12,17.12,17.0,17.0,2294,1.39539418469488,1.39539418469488,1.38561338433487,1.38561338433487,28144.9359835103,0.0,1.0
1996-08-14,17.0,17.0,16.75,16.88,4424,1.38561338433487,1.38561338433487,1.36523671691818,1.37583258397486,54277.7666918264,0.0,1.0
1996-08-15,17.0,17.0,17.0,17.0,1475,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,18096.6785421437,0.0,1.0
1996-08-16,17.0,17.25,16.88,17.25,22228,1.38561338433487,1.40599005175156,1.37583258397486,1.40599005175156,272713.878396455,0.0,1.0
1996-08-19,16.88,17.25,16.88,17.25,35262,1.37583258397486,1.40599005175156,1.37583258397486,1.40599005175156,432627.172035981,0.0,1.0
1996-08-20,16.12,16.62,15.5,16.5,121515,1.31388751502812,1.3546408498615,1.26335337983473,1.34486004950149,1490859.58850753,0.0,1.0
1996-08-21,16.38,16.75,16.38,16.38,15383,1.33507924914148,1.36523671691818,1.33507924914148,1.33507924914148,188733.021026303,0.0,1.0
1996-08-22,16.75,16.75,16.5,16.62,2002,1.36523671691818,1.36523671691818,1.34486004950149,1.3546408498615,24562.4070788961,0.0,1.0
1996-08-23,17.0,17.75,16.75,17.0,40960,1.38561338433487,1.44674338658494,1.36523671691818,1.38561338433487,502535.561414378,0.0,1.0
1996-08-26,17.75,17.75,17.25,17.25,14254,1.44674338658494,1.44674338658494,1.40599005175156,1.40599005175156,174881.393857435,0.0,1.0
1996-08-27,18.5,18.5,17.88,17.88,5024,1.50787338883501,1.50787338883501,1.45733925364162,1.45733925364162,61639.1274547321,0.0,1.0
1996-08-28,19.0,19.25,18.75,18.75,21773,1.54862672366838,1.56900339108507,1.52825005625169,1.52825005625169,267131.513151252,0.0,1.0
1996-08-29,19.12,19.12,19.0,19.0,6554,1.55840752402839,1.55840752402839,1.54862672366838,1.54862672366838,80410.5974001427,0.0,1.0
1996-08-30,19.25,19.37,19.12,19.37,3878,1.56900339108507,1.57878419144508,1.55840752402839,1.57878419144508,47578.9283975821,0.0,1.0
1996-09-03,18.87,19.37,18.87,19.25,8101,1.53803085661171,1.57878419144508,1.53803085661171,1.56900339108507,99390.6392338346,0.0,1.0
1996-09-04,19.0,19.0,19.0,19.0,3696,1.54862672366838,1.54862672366838,1.54862672366838,1.54862672366838,45345.9822995006,0.0,1.0
1996-09-05,18.75,18.75,18.62,18.75,1748,1.52825005625169,1.52825005625169,1.51765418919502,1.52825005625169,21446.097689266,0.0,1.0
1996-09-06,19.0,19.0,19.0,19.0,746,1.54862672366838,1.54862672366838,1.54862672366838,1.54862672366838,9152.62521521306,0.0,1.0
1996-09-09,18.62,19.0,18.62,19.0,4952,1.51765418919502,1.54862672366838,1.51765418919502,1.54862672366838,60755.7641631834,0.0,1.0
1996-09-10,19.12,19.5,18.75,18.75,9739,1.55840752402839,1.58938005850176,1.52825005625169,1.52825005625169,119487.154116568,0.0,1.0
1996-09-11,19.0,19.12,18.87,19.12,692,1.54862672366838,1.55840752402839,1.53803085661171,1.55840752402839,8490.10274655152,0.0,1.0
1996-09-12,18.5,18.75,18.5,18.75,3058,1.50787338883501,1.52825005625169,1.50787338883501,1.52825005625169,37518.4020216104,0.0,1.0
1996-09-13,18.25,18.5,18.25,18.5,1839,1.48749672141832,1.50787338883501,1.48749672141832,1.50787338883501,22562.5707383066,0.0,1.0
1996-09-16,18.0,18.5,18.0,18.25,3186,1.46712005400163,1.50787338883501,1.46712005400163,1.48749672141832,39088.8256510304,0.0,1.0
1996-09-17,17.12,17.75,17.12,17.75,8793,1.39539418469488,1.44674338658494,1.39539418469488,1.44674338658494,107880.741980386,0.0,1.0
1996-09-18,17.5,17.5,17.12,17.25,2749,1.42636671916825,1.42636671916825,1.39539418469488,1.40599005175156,33727.3012287139,0.0,1.0
1996-09-19,17.5,17.62,17.38,17.5,3696,1.42636671916825,1.43614751952826,1.41658591880824,1.42636671916825,45345.9822995005,0.0,1.0
1996-09-20,17.5,17.5,17.25,17.25,2549,1.42636671916825,1.42636671916825,1.40599005175156,1.40599005175156,31273.5143077453,0.0,1.0
1996-09-23,17.62,17.62,17.0,17.25,4424,1.43614751952826,1.43614751952826,1.38561338433487,1.40599005175156,54277.7666918263,0.0,1.0
1996-09-24,17.62,17.75,17.62,17.75,1584,1.43614751952826,1.44674338658494,1.43614751952826,1.44674338658494,19433.9924140716,0.0,1.0
1996-09-25,17.75,17.75,17.5,17.75,5480,1.44674338658494,1.44674338658494,1.42636671916825,1.44674338658494,67233.7616345407,0.0,1.0
1996-09-26,18.12,18.12,17.75,17.75,2002,1.47690085436164,1.47690085436164,1.44674338658494,1.44674338658494,24562.4070788961,0.0,1.0
1996-09-27,18.25,18.25,18.0,18.0,1293,1.48749672141832,1.48749672141832,1.46712005400163,1.46712005400163,15863.7324440622,0.0,1.0
1996-09-30,18.0,18.12,18.0,18.12,2002,1.46712005400163,1.47690085436164,1.46712005400163,1.47690085436164,24562.4070788961,0.0,1.0
1996-10-01,18.0,18.0,17.75,17.75,4679,1.46712005400163,1.46712005400163,1.44674338658494,1.44674338658494,57406.3450160613,0.0,1.0
1996-10-02,18.25,18.25,18.0,18.25,3186,1.48749672141832,1.48749672141832,1.46712005400163,1.48749672141832,39088.8256510304,0.0,1.0
1996-10-03,18.0,18.0,17.75,18.0,6244,1.46712005400163,1.46712005400163,1.44674338658494,1.46712005400163,76607.2276726408,0.0,1.0
1996-10-04,17.88,17.88,17.88,17.88,1293,1.45733925364162,1.45733925364162,1.45733925364162,1.45733925364162,15863.7324440622,0.0,1.0
1996-10-07,17.5,17.62,17.5,17.62,3058,1.42636671916825,1.43614751952826,1.42636671916825,1.43614751952826,37518.4020216105,0.0,1.0
1996-10-08,17.38,17.38,17.38,17.38,364,1.41658591880824,1.41658591880824,1.41658591880824,1.41658591880824,4465.89219616292,0.0,1.0
1996-10-09,17.0,17.12,17.0,17.12,2002,1.38561338433487,1.39539418469488,1.38561338433487,1.39539418469488,24562.4070788961,0.0,1.0
1996-10-10,16.5,16.75,16.5,16.75,4242,1.34486004950149,1.36523671691818,1.34486004950149,1.36523671691818,52044.820593745,0.0,1.0
1996-10-11,16.25,16.25,16.12,16.25,9466,1.3244833820848,1.3244833820848,1.31388751502812,1.3244833820848,116137.734969446,0.0,1.0
1996-10-14,16.0,16.12,15.62,16.12,14491,1.30410671466811,1.31388751502812,1.27313418019475,1.31388751502812,177789.131358783,0.0,1.0
1996-10-15,16.25,16.38,16.12,16.25,5024,1.3244833820848,1.33507924914148,1.31388751502812,1.3244833820848,61639.1274547324,0.0,1.0
1996-10-16,16.25,16.25,16.25,16.25,146,1.3244833820848,1.3244833820848,1.3244833820848,1.3244833820848,1791.26445230711,0.0,1.0
1996-10-17,16.75,16.75,16.25,16.25,6026,1.36523671691818,1.36523671691818,1.3244833820848,1.3244833820848,73932.5999287852,0.0,1.0
1996-10-18,17.25,17.5,16.88,16.88,11105,1.40599005175156,1.42636671916825,1.37583258397486,1.37583258397486,136246.518786784,0.0,1.0
1996-10-21,17.5,17.5,17.38,17.38,2002,1.42636671916825,1.42636671916825,1.41658591880824,1.41658591880824,24562.4070788961,0.0,1.0
1996-10-22,17.25,17.62,17.25,17.5,1475,1.40599005175156,1.43614751952826,1.40599005175156,1.42636671916825,18096.6785421437,0.0,1.0
1996-10-23,16.88,17.12,16.88,17.12,4424,1.37583258397486,1.39539418469488,1.37583258397486,1.39539418469488,54277.7666918263,0.0,1.0
1996-10-24,16.88,16.88,16.88,16.88,364,1.37583258397486,1.37583258397486,1.37583258397486,1.37583258397486,4465.89219616292,0.0,1.0
1996-10-25,17.0,17.0,16.75,16.75,3058,1.38561338433487,1.38561338433487,1.36523671691818,1.36523671691818,37518.4020216105,0.0,1.0
1996-10-28,17.0,17.0,17.0,17.0,3186,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,39088.8256510305,0.0,1.0
1996-10-29,17.0,17.0,17.0,17.0,0,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,0,0.0,1.0
1996-10-30,17.0,17.0,17.0,17.0,0,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,0,0.0,1.0
1996-10-31,17.0,17.0,17.0,17.0,1293,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,15863.7324440623,0.0,1.0
1996-11-01,17.0,17.0,17.0,17.0,0,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,0,0.0,1.0
1996-11-04,17.25,17.25,16.88,16.88,2913,1.40599005175156,1.40599005175156,1.37583258397486,1.37583258397486,35739.4065039082,0.0,1.0
1996-11-05,17.0,17.25,17.0,17.25,6845,1.38561338433487,1.40599005175156,1.38561338433487,1.40599005175156,83980.8573701518,0.0,1.0
1996-11-06,17.0,17.0,16.88,16.88,1748,1.38561338433487,1.38561338433487,1.37583258397486,1.37583258397486,21446.0976892659,0.0,1.0
1996-11-07,17.0,17.0,16.62,16.62,7154,1.38561338433487,1.38561338433487,1.3546408498615,1.3546408498615,87771.9581630483,0.0,1.0
1996-11-08,17.0,17.0,17.0,17.0,218,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,2674.62774385582,0.0,1.0
1996-11-11,17.25,17.25,16.75,16.75,11105,1.40599005175156,1.40599005175156,1.36523671691818,1.36523671691818,136246.518786784,0.0,1.0
1996-11-12,17.0,17.38,17.0,17.38,928,1.38561338433487,1.41658591880824,1.38561338433487,1.41658591880824,11385.5713132945,0.0,1.0
1996-11-13,17.0,17.0,17.0,17.0,0,1.38561338433487,1.38561338433487,1.38561338433487,1.38561338433487,0,0.0,1.0
1996-11-14,17.38,17.38,17.25,17.25,1475,1.41658591880824,1.41658591880824,1.40599005175156,1.40599005175156,18096.6785421437,0.0,1.0
1996-11-15,18.25,18.25,17.5,17.5,5024,1.48749672141832,1.48749672141832,1.42636671916825,1.42636671916825,61639.1274547321,0.0,1.0
1996-11-18,18.0,18.12,17.75,17.88,5334,1.46712005400163,1.47690085436164,1.44674338658494,1.45733925364162,65442.4971822336,0.0,1.0
1996-11-19,18.25,18.25,17.88,17.88,2112,1.48749672141832,1.48749672141832,1.45733925364162,1.45733925364162,25911.9898854288,0.0,1.0
1996-11-20,18.75,18.75,18.38,18.5,13216,1.52825005625169,1.52825005625169,1.49809258847499,1.50787338883501,162146.239737608,0.0,1.0
1996-11-21,19.25,19.5,18.87,18.87,13417,1.56900339108507,1.58938005850176,1.53803085661171,1.53803085661171,164612.295593182,0.0,1.0
1996-11-22,19.0,19.37,19.0,19.37,5480,1.54862672366838,1.57878419144508,1.54862672366838,1.57878419144508,67233.761634541,0.0,1.0
1996-11-25,19.37,19.63,19.25,19.25,6827,1.57878419144508,1.59997592555844,1.56900339108507,1.56900339108507,83760.0165472648,0.0,1.0
1996-11-26,19.37,19.37,19.12,19.25,1584,1.57878419144508,1.57878419144508,1.55840752402839,1.56900339108507,19433.9924140717,0.0,1.0
1996-11-27,19.5,19.5,19.12,19.25,2549,1.58938005850176,1.58938005850176,1.55840752402839,1.56900339108507,31273.5143077454,0.0,1.0
1996-11-29,20.25,20.5,20.0,20.0,14800,1.65051006075183,1.67088672816852,1.63013339333514,1.63013339333514,181580.23215168,0.0,1.0
1996-12-02,20.5,20.75,20.25,20.37,22792,1.67088672816852,1.69126339558521,1.65051006075183,1.66029086111184,279633.557513586,0.0,1.0
1996-12-03,21.37,21.37,20.87,20.87,14800,1.7417975307786,1.7417975307786,1.70104419594522,1.70104419594522,181580.232151679,0.0,1.0
1996-12-04,20.75,21.5,20.75,21.37,4478,1.69126339558521,1.75239339783528,1.69126339558521,1.7417975307786,54940.2891604879,0.0,1.0
1996-12-05,21.0,21.0,20.5,20.5,5480,1.7116400630019,1.7116400630019,1.67088672816852,1.67088672816852,67233.7616345407,0.0,1.0
1996-12-06,20.87,20.87,20.5,20.5,7883,1.70104419594522,1.70104419594522,1.67088672816852,1.67088672816852,96716.011489979,0.0,1.0
1996-12-09,21.0,21.0,20.87,20.87,3295,1.7116400630019,1.7116400630019,1.70104419594522,1.70104419594522,40426.1395229583,0.0,1.0
1996-12-10,21.25,21.25,20.87,20.87,15346,1.73201673041859,1.73201673041859,1.70104419594522,1.70104419594522,188279.070445924,0.0,1.0
1996-12-11,21.0,21.25,20.87,21.0,6845,1.7116400630019,1.73201673041859,1.70104419594522,1.7116400630019,83980.8573701517,0.0,1.0
1996-12-12,21.13,21.25,21.13,21.25,928,1.72223593005858,1.73201673041859,1.72223593005858,1.73201673041859,11385.5713132945,0.0,1.0
1996-12-13,21.0,21.0,20.75,20.75,2002,1.7116400630019,1.7116400630019,1.69126339558521,1.69126339558521,24562.4070788961,0.0,1.0
1996-12-16,21.37,21.5,21.0,21.25,14127,1.7417975307786,1.75239339783528,1.7116400630019,1.73201673041859,173323.23916262,0.0,1.0
1996-12-17,21.0,21.0,20.75,20.87,5188,1.7116400630019,1.7116400630019,1.69126339558521,1.70104419594522,63651.2327299265,0.0,1.0
1996-12-18,21.37,21.37,21.0,21.0,3969,1.7417975307786,1.7417975307786,1.7116400630019,1.7116400630019,48695.4014466227,0.0,1.0
1996-12-19,21.63,21.75,21.63,21.63,5862,1.76298926489195,1.77277006525197,1.76298926489195,1.76298926489195,71920.4946535911,0.0,1.0
1996-12-20,22.13,22.13,21.63,21.63,3295,1.80374259972533,1.80374259972533,1.76298926489195,1.76298926489195,40426.1395229585,0.0,1.0
1996-12-23,22.87,22.87,22.25,22.37,2913,1.86405753527873,1.86405753527873,1.81352340008534,1.82330420044536,35739.4065039083,0.0,1.0
1996-12-24,23.5,23.5,23.12,23.12,6845,1.91540673716879,1.91540673716879,1.88443420269542,1.88443420269542,83980.8573701518,0.0,1.0
1996-12-26,23.75,23.75,23.25,23.62,8410,1.93578340458548,1.93578340458548,1.8950300697521,1.9251875375288,103181.740026731,0.0,1.0
1996-12-27,24.62,24.62,23.75,24.0,6827,2.00669420719556,2.00669420719556,1.93578340458548,1.95616007200217,83760.0165472645,0.0,1.0
1996-12-30,27.87,28.13,24.25,24.62,42817,2.27159088361252,2.29278261772588,1.97653673941886,2.00669420719556,525318.972975572,0.0,1.0
1996-12-31,26.38,27.37,25.38,27.37,42544,2.15014594580905,2.23083754877914,2.06863927614229,2.23083754877914,521969.55382845,0.0,1.0
1997-01-02,25.0,26.38,24.62,26.38,20880,2.03766674166893,2.15014594580905,2.00669420719556,2.15014594580905,256175.354549126,0.0,1.0
1997-01-03,24.75,25.12,24.75,25.12,6026,2.01729007425224,2.04744754202894,2.01729007425224,2.04744754202894,73932.5999287851,0.0,1.0
1997-01-06,23.0,23.5,22.62,22.62,13781,1.87791366912208,1.91873787932039,1.84688726937137,1.84688726937137,168784.649268877,0.04,1.0
1997-01-07,24.37,24.37,23.0,23.13,20498,1.98977200506544,1.98977200506544,1.87791366912208,1.88852796377364,251052.00933992,0.0,1.0
1997-01-08,23.25,24.5,23.0,24.5,7100,1.89832577422124,2.000386299717,1.87791366912208,2.000386299717,86958.204035195,0.0,1.0
1997-01-09,25.12,25.12,22.88,23.25,15929,2.0510083203629,2.0510083203629,1.86811585867449,1.89832577422124,195092.567898116,0.0,1.0
1997-01-10,25.0,25.38,24.75,25.25,22082,2.04121050991531,2.07223690966602,2.02079840481615,2.06162261501446,270452.262183828,0.0,1.0
1997-01-13,26.37,27.0,24.87,24.87,33696,2.15306884585867,2.20450735070853,2.03059621526375,2.03059621526375,412696.287770413,0.0,1.0
1997-01-14,25.62,26.75,25.25,26.75,14618,2.09183253056121,2.18409524560938,2.06162261501446,2.18409524560938,179035.919237532,0.0,1.0
1997-01-15,25.0,25.87,24.63,25.5,6026,2.04121050991531,2.11224463566036,2.01100059436856,2.08203472011361,73804.2447205754,0.0,1.0
1997-01-16,24.75,25.38,24.75,25.12,3696,2.02079840481615,2.07223690966602,2.02079840481615,2.0510083203629,45267.2566357862,0.0,1.0
1997-01-17,24.63,24.87,24.63,24.87,1201,2.01100059436856,2.03059621526375,2.01100059436856,2.03059621526375,14709.4088797563,0.0,1.0
1997-01-20,23.5,24.25,23.13,23.25,24230,1.91873787932039,1.97997419461785,1.88852796377364,1.89832577422124,296760.180813067,0.0,1.0
1997-01-21,22.75,23.37,22.75,23.0,18532,1.85750156402293,1.90812358466883,1.85750156402293,1.87791366912208,226973.16016623,0.0,1.0
1997-01-22,23.13,23.37,22.5,22.5,14618,1.88852796377364,1.90812358466883,1.83708945892378,1.83708945892378,179035.919237533,0.0,1.0
1997-01-23,22.88,23.25,22.62,22.88,6026,1.86811585867449,1.89832577422124,1.84688726937137,1.86811585867449,73804.2447205754,0.0,1.0
1997-01-24,22.62,22.88,22.62,22.88,5334,1.84688726937137,1.86811585867449,1.84688726937137,1.86811585867449,65328.8817357367,0.0,1.0
1997-01-27,22.38,22.62,22.38,22.38,4242,1.82729164847618,1.84688726937137,1.82729164847618,1.82729164847618,51954.4650024364,0.0,1.0
1997-01-28,21.63,22.5,21.63,22.38,9739,1.76605533317872,1.83708945892378,1.76605533317872,1.82729164847618,119279.711140671,0.0,1.0
1997-01-29,21.5,21.63,21.12,21.5,10031,1.75544103852716,1.76605533317872,1.72441463877645,1.75544103852716,122856.020377049,0.0,1.0
1997-01-30,22.25,22.25,21.63,21.75,12962,1.81667735382462,1.81667735382462,1.76605533317872,1.77585314362632,158753.836718902,0.0,1.0
1997-01-31,22.5,22.88,22.13,22.88,18532,1.83708945892378,1.86811585867449,1.80687954337703,1.86811585867449,226973.16016623,0.0,1.0
1997-02-03,22.25,22.62,22.13,22.25,16675,1.81667735382462,1.84688726937137,1.80687954337703,1.81667735382462,204229.303138997,0.0,1.0
1997-02-04,22.88,23.13,22.13,22.13,12161,1.86811585867449,1.88852796377364,1.80687954337703,1.80687954337703,148943.481587607,0.0,1.0
1997-02-05,23.25,23.5,23.0,23.0,3459,1.89832577422124,1.91873787932039,1.87791366912208,1.87791366912208,42364.5672898224,0.0,1.0
1997-02-06,23.25,23.37,23.0,23.13,1475,1.89832577422124,1.90812358466883,1.87791366912208,1.88852796377364,18065.2606974525,0.0,1.0
1997-02-07,23.62,23.62,23.25,23.25,2749,1.92853568976798,1.92853568976798,1.89832577422124,1.89832577422124,33668.7468863031,0.0,1.0
1997-02-10,24.0,24.25,23.75,23.75,8793,1.95956208951869,1.97997419461785,1.93914998441954,1.93914998441954,107693.44902556,0.0,1.0
1997-02-11,24.0,24.12,23.88,24.12,692,1.95956208951869,1.96935989996629,1.9497642790711,1.96935989996629,8475.36298483876,0.0,1.0
1997-02-12,23.25,24.0,23.25,24.0,7883,1.89832577422124,1.95956208951869,1.89832577422124,1.95956208951869,96548.1017478087,0.0,1.0
1997-02-13,23.62,23.62,23.25,23.37,4242,1.92853568976798,1.92853568976798,1.89832577422124,1.90812358466883,51954.4650024364,0.0,1.0
1997-02-14,23.0,23.62,23.0,23.62,5571,1.87791366912208,1.92853568976798,1.87791366912208,1.92853568976798,68231.5710817004,0.0,1.0
1997-02-18,23.37,23.37,23.0,23.0,2549,1.90812358466883,1.90812358466883,1.87791366912208,1.87791366912208,31219.2200120722,0.0,1.0
1997-02-19,23.25,23.25,23.25,23.25,146,1.89832577422124,1.89832577422124,1.89832577422124,1.89832577422124,1788.15461818852,0.0,1.0
1997-02-20,24.25,24.5,23.5,23.5,10577,1.97997419461785,2.000386299717,1.91873787932039,1.91873787932039,129543.228743698,0.0,1.0
1997-02-21,24.5,24.75,24.37,24.37,2294,2.000386299717,2.02079840481615,1.98977200506544,1.98977200506544,28096.0732474279,0.0,1.0
1997-02-24,26.62,26.62,25.12,25.25,23684,2.17348095095782,2.17348095095782,2.0510083203629,2.06162261501446,290072.972446417,0.0,1.0
1997-02-25,27.0,28.5,25.87,26.62,23320,2.20450735070853,2.32697998130345,2.11224463566036,2.17348095095782,285614.833535317,0.0,1.0
1997-02-26,26.88,27.37,26.5,27.37,9284,2.19470954026094,2.23471726625528,2.16368314051023,2.23471726625528,113707.037501796,0.0,1.0
1997-02-27,26.75,26.88,26.5,26.88,12415,2.18409524560938,2.19470954026094,2.16368314051023,2.19470954026094,152054.38071788,0.0,1.0
1997-02-28,26.0,26.75,25.75,26.62,11414,2.12285893031192,2.18409524560938,2.10244682521277,2.17348095095782,139794.498712355,0.0,1.0
1997-03-03,25.62,25.87,25.62,25.87,1293,2.09183253056121,2.11224463566036,2.09183253056121,2.11224463566036,15836.1912419024,0.0,1.0
1997-03-04,25.62,25.75,25.5,25.62,6845,2.09183253056121,2.10244682521277,2.08203472011361,2.09183253056121,83835.0572705507,0.0,1.0
1997-03-05,26.0,26.0,25.5,25.62,8101,2.12285893031192,2.12285893031192,2.08203472011361,2.09183253056121,99218.0860407205,0.0,1.0
1997-03-06,25.75,25.75,25.75,25.75,218,2.10244682521277,2.10244682521277,2.10244682521277,2.10244682521277,2669.98429291162,0.0,1.0
1997-03-07,25.38,25.87,25.38,25.87,8938,2.07223690966602,2.11224463566036,2.07223690966602,2.11224463566036,109469.356009377,0.0,1.0
1997-03-10,26.0,26.13,25.87,26.13,9739,2.12285893031192,2.13347322496348,2.11224463566036,2.13347322496348,119279.711140671,0.0,1.0
1997-03-11,26.13,26.13,25.87,26.13,2549,2.13347322496348,2.13347322496348,2.11224463566036,2.13347322496348,31219.2200120722,0.0,1.0
1997-03-12,26.13,26.13,25.87,26.0,1748,2.13347322496348,2.13347322496348,2.11224463566036,2.12285893031192,21408.8648807776,0.0,1.0
1997-03-13,25.5,25.87,25.5,25.87,4242,2.08203472011361,2.11224463566036,2.08203472011361,2.11224463566036,51954.4650024364,0.0,1.0
1997-03-14,24.75,25.62,24.63,25.62,7318,2.02079840481615,2.09183253056121,2.01100059436856,2.09183253056121,89628.1883281069,0.0,1.0
1997-03-17,24.5,24.87,24.25,24.87,6554,2.000386299717,2.03059621526375,1.97997419461785,2.03059621526375,80270.995668545,0.0,1.0
1997-03-18,24.5,24.5,24.0,24.0,5698,2.000386299717,2.000386299717,1.95956208951869,1.95956208951869,69787.0206468369,0.0,1.0
1997-03-19,23.25,24.0,23.25,24.0,5571,1.89832577422124,1.95956208951869,1.89832577422124,1.95956208951869,68231.5710817002,0.0,1.0
1997-03-20,23.0,23.5,22.88,23.0,5862,1.87791366912208,1.91873787932039,1.86811585867449,1.87791366912208,71795.6326837063,0.0,1.0
1997-03-21,22.62,24.25,22.5,23.0,8247,1.84688726937137,1.97997419461785,1.83708945892378,1.87791366912208,101006.240658909,0.0,1.0
1997-03-24,23.62,23.62,22.25,22.5,16675,1.92853568976798,1.92853568976798,1.81667735382462,1.83708945892378,204229.303138997,0.0,1.0
1997-03-25,24.63,24.75,23.75,23.75,10012,2.01100059436856,2.02079840481615,1.93914998441954,1.93914998441954,122623.315323996,0.0,1.0
1997-03-26,25.25,25.5,24.75,24.75,6026,2.06162261501446,2.08203472011361,2.02079840481615,2.02079840481615,73804.2447205755,0.0,1.0
1997-03-27,24.75,25.25,24.75,25.25,2749,2.02079840481615,2.06162261501446,2.02079840481615,2.06162261501446,33668.7468863031,0.0,1.0
1997-03-31,23.25,24.5,23.13,24.5,7154,1.89832577422124,2.000386299717,1.88852796377364,2.000386299717,87619.5762912373,0.0,1.0
1997-04-01,23.0,23.0,22.62,23.0,5024,1.87791366912208,1.87791366912208,1.84688726937137,1.87791366912208,61532.115080679,0.0,1.0
1997-04-02,23.0,23.0,22.38,22.75,6299,1.87791366912208,1.87791366912208,1.82729164847618,1.85750156402293,77147.8489039007,0.0,1.0
1997-04-03,23.62,23.62,23.0,23.0,2112,1.92853568976798,1.92853568976798,1.87791366912208,1.87791366912208,25867.0037918778,0.0,1.0
1997-04-04,23.75,23.75,23.5,23.62,1038,1.93914998441954,1.93914998441954,1.91873787932039,1.92853568976798,12713.0444772581,0.0,1.0
1997-04-07,24.0,24.37,24.0,24.0,5334,1.95956208951869,1.98977200506544,1.95956208951869,1.95956208951869,65328.8817357369,0.0,1.0
1997-04-08,24.25,24.25,23.88,24.25,2913,1.97997419461785,1.97997419461785,1.9497642790711,1.97997419461785,35677.3589231723,0.0,1.0
1997-04-09,24.37,24.37,24.0,24.0,4952,1.98977200506544,1.98977200506544,1.95956208951869,1.95956208951869,60650.2854059559,0.0,1.0
1997-04-10,24.37,24.37,24.25,24.25,1038,1.98977200506544,1.98977200506544,1.97997419461785,1.97997419461785,12713.0444772581,0.0,1.0
1997-04-11,23.88,24.12,23.75,24.12,10577,1.9497642790711,1.96935989996629,1.93914998441954,1.96935989996629,129543.228743699,0.0,1.0
1997-04-14,23.75,23.75,23.5,23.75,746,1.93914998441954,1.93914998441954,1.91873787932039,1.93914998441954,9136.73524088108,0.0,1.0
1997-04-15,23.37,23.75,23.37,23.75,3969,1.90812358466883,1.93914998441954,1.90812358466883,1.93914998441954,48610.8608191112,0.0,1.0
1997-04-16,23.13,23.13,23.13,23.13,364,1.88852796377364,1.88852796377364,1.88852796377364,1.88852796377364,4458.13891110015,0.0,1.0
1997-04-17,23.37,23.37,22.38,23.37,14127,1.90812358466883,1.90812358466883,1.82729164847618,1.90812358466883,173022.330761296,0.0,1.0
1997-04-18,23.25,23.37,23.13,23.37,1038,1.89832577422124,1.90812358466883,1.88852796377364,1.90812358466883,12713.0444772581,0.0,1.0
1997-04-21,23.13,23.37,22.88,23.25,8793,1.88852796377364,1.90812358466883,1.86811585867449,1.89832577422124,107693.449025559,0.0,1.0
1997-04-22,23.0,23.25,23.0,23.25,7682,1.87791366912208,1.89832577422124,1.87791366912208,1.89832577422124,94086.3272392071,0.0,1.0
1997-04-23,22.75,23.37,22.75,23.25,4242,1.85750156402293,1.90812358466883,1.85750156402293,1.89832577422124,51954.4650024363,0.0,1.0
1997-04-24,22.62,22.88,22.62,22.62,1293,1.84688726937137,1.86811585867449,1.84688726937137,1.84688726937137,15836.1912419024,0.0,1.0
1997-04-25,23.0,23.0,23.0,23.0,3878,1.87791366912208,1.87791366912208,1.87791366912208,1.87791366912208,47496.3260913362,0.0,1.0
1997-04-28,22.62,23.25,22.62,22.88,13216,1.84688726937137,1.89832577422124,1.84688726937137,1.86811585867449,161864.735849174,0.0,1.0
1997-04-29,22.38,22.38,22.38,22.38,692,1.82729164847618,1.82729164847618,1.82729164847618,1.82729164847618,8475.36298483875,0.0,1.0
1997-04-30,22.25,22.5,22.25,22.5,4770,1.81667735382462,1.83708945892378,1.81667735382462,1.83708945892378,58421.2159504059,0.0,1.0
1997-05-01,22.13,22.5,22.13,22.5,6554,1.80687954337703,1.83708945892378,1.80687954337703,1.83708945892378,80270.9956685449,0.0,1.0
1997-05-02,22.38,22.38,22.38,22.38,1038,1.82729164847618,1.82729164847618,1.82729164847618,1.82729164847618,12713.0444772581,0.0,1.0
1997-05-05,22.62,22.75,22.5,22.5,3878,1.84688726937137,1.85750156402293,1.83708945892378,1.83708945892378,47496.3260913362,0.0,1.0
1997-05-06,22.25,22.75,22.25,22.75,2749,1.81667735382462,1.85750156402293,1.81667735382462,1.85750156402293,33668.7468863031,0.0,1.0
1997-05-07,21.75,22.13,21.75,22.13,2749,1.77585314362632,1.80687954337703,1.77585314362632,1.80687954337703,33668.746886303,0.0,1.0
1997-05-08,21.63,21.87,21.63,21.87,2640,1.76605533317872,1.78565095407391,1.76605533317872,1.78565095407391,32333.7547398473,0.0,1.0
1997-05-09,21.38,21.75,21.38,21.63,2112,1.74564322807957,1.77585314362632,1.74564322807957,1.76605533317872,25867.0037918778,0.0,1.0
1997-05-12,21.0,21.12,20.81,21.12,4424,1.71461682832886,1.72441463877645,1.6991036284535,1.72441463877645,54183.5344579863,0.0,1.0
1997-05-13,21.5,21.5,21.0,21.0,3058,1.75544103852716,1.75544103852716,1.71461682832886,1.71461682832886,37453.2659069898,0.0,1.0
1997-05-14,23.25,23.25,21.87,21.87,19606,1.89832577422124,1.89832577422124,1.78565095407391,1.78565095407391,240127.11948085,0.0,1.0
1997-05-15,23.37,23.5,23.37,23.37,2640,1.90812358466883,1.91873787932039,1.90812358466883,1.90812358466883,32333.7547398472,0.0,1.0
1997-05-16,23.0,23.13,23.0,23.13,2112,1.87791366912208,1.88852796377364,1.87791366912208,1.88852796377364,25867.0037918778,0.0,1.0
1997-05-19,23.0,23.0,23.0,23.0,364,1.87791366912208,1.87791366912208,1.87791366912208,1.87791366912208,4458.13891110015,0.0,1.0
1997-05-20,22.88,23.0,22.62,22.75,7391,1.86811585867449,1.87791366912208,1.84688726937137,1.85750156402293,90522.265637201,0.0,1.0
1997-05-21,23.5,23.5,22.75,22.75,10286,1.91873787932039,1.91873787932039,1.85750156402293,1.85750156402293,125979.167141692,0.0,1.0
1997-05-22,23.25,23.75,23.25,23.75,5480,1.89832577422124,1.93914998441954,1.89832577422124,1.93914998441954,67117.0363539251,0.0,1.0
1997-05-23,22.62,23.44,22.62,23.44,6608,1.84688726937137,1.91383897409659,1.84688726937137,1.91383897409659,80932.3679245872,0.0,1.0
1997-05-27,22.25,22.5,22.13,22.5,5862,1.81667735382462,1.83708945892378,1.80687954337703,1.83708945892378,71795.6326837063,0.0,1.0
1997-05-28,22.38,22.5,22.13,22.38,5188,1.82729164847618,1.83708945892378,1.80687954337703,1.82729164847618,63540.7271175483,0.0,1.0
1997-05-29,22.62,22.75,22.13,22.25,5024,1.84688726937137,1.85750156402293,1.80687954337703,1.81667735382462,61532.1150806789,0.0,1.0
1997-05-30,22.25,22.5,22.25,22.5,2749,1.81667735382462,1.83708945892378,1.81667735382462,1.83708945892378,33668.7468863031,0.0,1.0
1997-06-02,21.87,22.38,21.87,22.38,9503,1.78565095407391,1.82729164847618,1.78565095407391,1.82729164847618,116389.269429079,0.0,1.0
1997-06-03,21.87,22.0,21.63,21.87,13016,1.78565095407391,1.79626524872547,1.76605533317872,1.78565095407391,159415.208974944,0.0,1.0
1997-06-04,21.0,21.75,20.75,21.75,19624,1.71461682832886,1.77585314362632,1.6942047232297,1.77585314362632,240347.576899531,0.0,1.0
1997-06-05,21.87,21.87,21.12,21.12,7100,1.78565095407391,1.78565095407391,1.72441463877645,1.72441463877645,86958.2040351952,0.0,1.0
1997-06-06,22.38,22.5,21.87,22.13,3459,1.82729164847618,1.83708945892378,1.78565095407391,1.80687954337703,42364.5672898226,0.0,1.0
1997-06-09,21.94,22.13,21.94,22.13,6026,1.79136634350167,1.80687954337703,1.79136634350167,1.80687954337703,73804.2447205756,0.0,1.0
1997-06-10,21.87,21.94,21.87,21.87,1038,1.78565095407391,1.79136634350167,1.78565095407391,1.78565095407391,12713.0444772581,0.0,1.0
1997-06-11,22.0,22.0,22.0,22.0,564,1.79626524872547,1.79626524872547,1.79626524872547,1.79626524872547,6907.665785331,0.0,1.0
1997-06-12,22.06,22.38,22.0,22.0,3586,1.80116415394927,1.82729164847618,1.79626524872547,1.79626524872547,43920.0168549591,0.0,1.0
1997-06-13,22.13,22.38,22.06,22.38,17294,1.80687954337703,1.82729164847618,1.80116415394927,1.82729164847618,211810.588814741,0.0,1.0
1997-06-16,22.13,22.13,21.94,22.0,2112,1.80687954337703,1.80687954337703,1.79136634350167,1.79626524872547,25867.0037918778,0.0,1.0
1997-06-17,22.25,22.25,21.87,22.0,2294,1.81667735382462,1.81667735382462,1.78565095407391,1.79626524872547,28096.0732474279,0.0,1.0
1997-06-18,22.0,22.0,22.0,22.0,364,1.79626524872547,1.79626524872547,1.79626524872547,1.79626524872547,4458.13891110015,0.0,1.0
1997-06-19,21.94,22.0,21.94,22.0,928,1.79136634350167,1.79626524872547,1.79136634350167,1.79626524872547,11365.8046964312,0.0,1.0
1997-06-20,22.38,22.38,22.0,22.0,7609,1.82729164847618,1.82729164847618,1.79626524872547,1.79626524872547,93192.2499301128,0.0,1.0
1997-06-23,22.0,22.38,22.0,22.38,2640,1.79626524872547,1.82729164847618,1.79626524872547,1.82729164847618,32333.7547398472,0.0,1.0
1997-06-24,22.19,22.38,22.19,22.31,6244,1.81177844860083,1.82729164847618,1.81177844860083,1.82157625904842,76474.229013487,0.0,1.0
1997-06-25,22.25,22.25,22.25,22.25,18,1.81667735382462,1.81667735382462,1.81667735382462,1.81667735382462,220.457418680777,0.0,1.0
1997-06-26,22.13,22.25,22.13,22.19,2002,1.80687954337703,1.81667735382462,1.80687954337703,1.81177844860083,24519.7640110508,0.0,1.0
1997-06-27,22.25,22.5,22.13,22.25,6026,1.81667735382462,1.83708945892378,1.80687954337703,1.81667735382462,73804.2447205756,0.0,1.0
1997-06-30,22.31,22.31,22.0,22.0,1475,1.82157625904842,1.82157625904842,1.79626524872547,1.79626524872547,18065.2606974525,0.0,1.0
1997-07-01,22.25,22.25,22.13,22.25,1293,1.81667735382462,1.81667735382462,1.80687954337703,1.81667735382462,15836.1912419025,0.0,1.0
1997-07-02,22.25,22.25,22.25,22.25,13216,1.81994329064049,1.81994329064049,1.81994329064049,1.81994329064049,161574.265259943,0.04,1.0
1997-07-03,22.06,22.13,22.06,22.13,1584,1.80440220186648,1.81012786615164,1.80440220186648,1.81012786615164,19365.4385723176,0.0,1.0
1997-07-07,22.13,22.25,22.13,22.13,2640,1.81012786615164,1.81994329064049,1.81012786615164,1.81012786615164,32275.7309538627,0.0,1.0
1997-07-08,23.5,23.5,22.25,22.25,29182,1.92218729573265,1.92218729573265,1.81994329064049,1.81994329064049,356769.083596827,0.0,1.0
1997-07-09,24.0,24.0,23.44,23.5,7883,1.96308489776951,1.96308489776951,1.91727958348823,1.92218729573265,96374.8436020078,0.0,1.0
1997-07-10,23.69,23.81,23.69,23.75,2913,1.93772838450666,1.94754380899551,1.93772838450666,1.94263609675108,35613.3349502281,0.0,1.0
1997-07-11,23.62,23.69,23.5,23.69,1839,1.9320027202215,1.93772838450666,1.92218729573265,1.93772838450666,22482.9807667248,0.0,1.0
1997-07-14,23.5,23.5,23.5,23.5,364,1.92218729573265,1.92218729573265,1.92218729573265,1.92218729573265,4450.13866182047,0.0,1.0
1997-07-15,23.56,23.75,23.5,23.5,5024,1.92709500797707,1.94263609675108,1.92218729573265,1.92218729573265,61421.6940576541,0.0,1.0
1997-07-16,23.5,23.75,23.5,23.56,2749,1.92218729573265,1.94263609675108,1.92218729573265,1.92709500797707,33608.327421276,0.0,1.0
1997-07-17,23.5,23.5,23.5,23.5,3969,1.92218729573265,1.92218729573265,1.92218729573265,1.92218729573265,48523.6273317732,0.0,1.0
1997-07-18,23.25,23.75,23.13,23.5,2549,1.90173849471422,1.94263609675108,1.89192307022537,1.92218729573265,31163.1962884076,0.0,1.0
1997-07-21,23.37,23.37,23.25,23.25,1038,1.91155391920306,1.91155391920306,1.90173849471422,1.90173849471422,12690.230579587,0.0,1.0
1997-07-22,22.5,23.25,22.5,23.25,6554,1.84039209165892,1.90173849471422,1.84039209165892,1.90173849471422,80126.9472240971,0.0,1.0
1997-07-23,22.25,22.56,22.13,22.56,2749,1.81994329064049,1.84529980390334,1.81012786615164,1.84529980390334,33608.327421276,0.0,1.0
1997-07-24,22.38,22.38,21.75,22.25,16894,1.83057666717007,1.83057666717007,1.77904568860362,1.81994329064049,206540.226793393,0.0,1.0
1997-07-25,22.44,22.5,22.25,22.38,3058,1.8354843794145,1.84039209165892,1.81994329064049,1.83057666717007,37386.0550215576,0.0,1.0
1997-07-28,25.25,25.25,23.0,23.0,21226,2.06532890286168,2.06532890286168,1.88128969369578,1.88128969369578,259501.767131322,0.0,1.0
1997-07-29,24.94,25.0,24.25,25.0,24958,2.03997238959882,2.04488010184324,1.98353369878795,2.04488010184324,305127.914070646,0.0,1.0
1997-07-30,24.87,24.94,24.63,24.81,6827,2.03424672531366,2.03997238959882,2.01461587633596,2.02933901306924,83464.5512204625,0.0,1.0
1997-07-31,24.25,24.87,24.12,24.87,6026,1.98353369878795,2.03424672531366,1.97290032225836,2.03424672531366,73671.8010333245,0.0,1.0
1997-08-01,24.25,24.37,24.0,24.37,7609,1.98353369878795,1.99334912327679,1.96308489776951,1.99334912327679,93025.0139499777,0.0,1.0
1997-08-04,24.0,24.25,24.0,24.25,2749,1.96308489776951,1.98353369878795,1.96308489776951,1.98353369878795,33608.3274212761,0.0,1.0
1997-08-05,23.75,24.0,23.5,24.0,4952,1.94263609675108,1.96308489776951,1.92218729573265,1.96308489776951,60541.4468498214,0.0,1.0
1997-08-06,24.0,24.0,23.62,23.62,3186,1.96308489776951,1.96308489776951,1.9320027202215,1.9320027202215,38950.9389465935,0.0,1.0
1997-08-07,24.69,24.69,24.0,24.0,6845,2.01952358858039,2.01952358858039,1.96308489776951,1.96308489776951,83684.6130224206,0.0,1.0
1997-08-08,25.0,25.0,24.75,24.87,10377,2.04488010184324,2.04488010184324,2.02443130082481,2.03424672531366,126865.628828877,0.0,1.0
1997-08-11,26.0,26.13,25.0,25.0,15019,2.12667530591697,2.13730868244656,2.04488010184324,2.04488010184324,183617.122422752,0.0,1.0
1997-08-12,26.0,26.13,25.75,26.0,5334,2.12667530591697,2.13730868244656,2.10622650489854,2.12667530591697,65211.6473136001,0.0,1.0
1997-08-13,25.62,25.87,25.5,25.87,2403,2.09559312836896,2.11604192938739,2.08577770388011,2.11604192938739,29378.2505614137,0.0,1.0
1997-08-14,26.37,26.37,25.62,25.62,23611,2.15693953142425,2.15693953142425,2.09559312836896,2.09559312836896,288659.955890778,0.0,1.0
1997-08-15,26.37,26.37,26.13,26.25,8975,2.15693953142425,2.15693953142425,2.13730868244656,2.14712410693541,109725.259587469,0.0,1.0
1997-08-18,27.88,28.0,26.62,26.62,26578,2.28045028957559,2.29026571406443,2.17738833244269,2.17738833244269,324933.47624688,0.0,1.0
1997-08-19,26.88,27.5,26.62,27.5,11596,2.19865508550186,2.24936811202757,2.17738833244269,2.24936811202757,141768.703083709,0.0,1.0
1997-08-20,26.37,26.62,26.13,26.25,18041,2.15693953142425,2.17738833244269,2.13730868244656,2.14712410693541,220563.053840394,0.0,1.0
1997-08-21,26.56,26.56,26.13,26.13,3696,2.17248062019826,2.17248062019826,2.13730868244656,2.13730868244656,45186.0233354079,0.0,1.0
1997-08-22,26.62,26.75,26.25,26.5,4679,2.17738833244269,2.18802170897227,2.14712410693541,2.16757290795384,57203.8428534559,0.0,1.0
1997-08-25,26.75,27.0,26.5,26.69,5862,2.18802170897227,2.2084705099907,2.16757290795384,2.18311399672785,71666.7935043725,0.0,1.0
1997-08-26,27.5,27.81,26.88,26.88,21208,2.24936811202757,2.27472462529042,2.19865508550186,2.19865508550186,259281.705329364,0.0,1.0
1997-08-27,27.5,27.63,27.37,27.63,14800,2.24936811202757,2.26000148855715,2.23873473549798,2.26000148855715,180939.703832261,0.0,1.0
1997-08-28,27.5,27.5,27.25,27.5,5024,2.24936811202757,2.24936811202757,2.22891931100914,2.24936811202757,61421.6940576539,0.0,1.0
1997-08-29,27.63,27.63,27.37,27.37,4952,2.26000148855715,2.26000148855715,2.23873473549798,2.23873473549798,60541.4468498214,0.0,1.0
1997-09-02,27.37,27.44,27.37,27.37,2749,2.23873473549798,2.24446039978314,2.23873473549798,2.23873473549798,33608.3274212761,0.0,1.0
1997-09-03,27.19,27.37,27.19,27.25,928,2.22401159876471,2.23873473549798,2.22401159876471,2.22891931100914,11345.4084565093,0.0,1.0
1997-09-04,27.5,27.75,27.25,27.5,17968,2.24936811202757,2.269816913046,2.22891931100914,2.24936811202757,219670.580976896,0.0,1.0
1997-09-05,27.63,27.88,27.25,27.88,12161,2.26000148855715,2.28045028957559,2.22891931100914,2.28045028957559,148676.198534063,0.0,1.0
1997-09-08,27.75,27.75,27.69,27.75,3696,2.269816913046,2.269816913046,2.26490920080158,2.269816913046,45186.0233354079,0.0,1.0
1997-09-09,27.0,28.0,27.0,28.0,10012,2.2084705099907,2.29026571406443,2.2084705099907,2.29026571406443,122403.264511392,0.0,1.0
1997-09-10,26.37,26.75,26.37,26.75,5480,2.15693953142425,2.18802170897227,2.15693953142425,2.18802170897227,66996.593040594,0.0,1.0
1997-09-11,26.5,26.5,26.25,26.25,8938,2.16757290795384,2.16757290795384,2.14712410693541,2.14712410693541,109272.910327888,0.0,1.0
1997-09-12,26.25,26.37,26.25,26.37,692,2.14712410693541,2.15693953142425,2.14712410693541,2.15693953142425,8460.15371972461,0.0,1.0
1997-09-15,26.75,26.75,26.37,26.37,1201,2.18802170897227,2.18802170897227,2.15693953142425,2.15693953142425,14683.0124528747,0.0,1.0
1997-09-16,26.94,26.94,26.25,26.88,15346,2.20356279774628,2.20356279774628,2.14712410693541,2.19865508550186,187614.911824992,0.0,1.0
1997-09-17,27.0,27.0,26.94,26.94,1201,2.2084705099907,2.2084705099907,2.20356279774628,2.20356279774628,14683.0124528747,0.0,1.0
1997-09-18,27.37,27.63,27.0,27.0,6554,2.23873473549798,2.26000148855715,2.2084705099907,2.2084705099907,80126.9472240973,0.0,1.0
1997-09-19,27.81,27.88,27.63,27.88,8975,2.27472462529042,2.28045028957559,2.26000148855715,2.28045028957559,109725.259587469,0.0,1.0
1997-09-22,31.31,31.75,27.88,27.88,36682,2.56100783954848,2.59699772934092,2.28045028957559,2.28045028957559,448461.501079391,0.0,1.0
1997-09-23,30.62,31.44,30.62,31.44,6098,2.50456914873761,2.57164121607806,2.50456914873761,2.57164121607806,74552.0482411571,0.0,1.0
1997-09-24,30.13,30.5,29.75,30.5,10031,2.46448949874148,2.49475372424876,2.43340732119346,2.49475372424876,122635.551969014,0.0,1.0
1997-09-25,30.0,30.25,29.87,30.0,10031,2.45385612221189,2.47430492323033,2.44322274568231,2.45385612221189,122635.551969014,0.0,1.0
1997-09-26,31.5,31.5,30.0,30.0,8410,2.57654892832249,2.57654892832249,2.45385612221189,2.45385612221189,102817.764137116,0.0,1.0
1997-09-29,33.38,33.87,31.25,31.37,28089,2.7303239119811,2.77040356197723,2.55610012730406,2.5659155517929,343406.441955701,0.0,1.0
1997-09-30,33.5,34.0,33.5,34.0,10868,2.74013933646995,2.78103693850681,2.74013933646995,2.78103693850681,132868.425760068,0.0,1.0
1997-10-01,32.38,33.25,32.25,33.25,8101,2.64852870790737,2.71969053545152,2.63789533137779,2.71969053545152,99040.0365368341,0.0,1.0
1997-10-02,33.75,33.75,32.87,32.87,5571,2.76058813748838,2.76058813748838,2.6886083579035,2.6886083579035,68109.127706049,0.0,1.0
1997-10-03,36.75,36.75,34.0,34.13,23320,3.00597374970957,3.00597374970957,2.78103693850681,2.7916703150364,285102.290092454,0.0,1.0
1997-10-06,36.25,38.88,36.25,36.75,28890,2.9650761476727,3.18019753438661,2.9650761476727,3.00597374970957,353199.192142839,0.0,1.0
1997-10-07,36.0,36.75,35.81,36.75,20880,2.94462734665427,3.00597374970957,2.92908625788026,3.00597374970957,255271.69027146,0.0,1.0
1997-10-08,34.81,36.25,34.75,36.25,15146,2.84729105380653,2.9650761476727,2.84238334156211,2.9650761476727,185169.780692123,0.0,1.0
1997-10-09,35.25,35.25,34.5,34.5,3295,2.88328094359897,2.88328094359897,2.82193454054368,2.82193454054368,40283.5354140068,0.0,1.0
1997-10-10,34.62,34.75,34.5,34.75,16220,2.83174996503252,2.84238334156211,2.82193454054368,2.84238334156211,198300.134875627,0.0,1.0
1997-10-13,35.25,35.44,35.0,35.0,8247,2.88328094359897,2.89882203237298,2.86283214258054,2.86283214258054,100824.982263828,0.0,1.0
1997-10-14,34.75,35.0,34.62,35.0,3186,2.84238334156211,2.86283214258054,2.83174996503252,2.86283214258054,38950.9389465934,0.0,1.0
1997-10-15,35.0,35.0,34.25,34.75,4770,2.86283214258054,2.86283214258054,2.80148573952524,2.84238334156211,58316.3775189111,0.0,1.0
1997-10-16,35.37,35.37,35.0,35.0,7682,2.89309636808782,2.89309636808782,2.86283214258054,2.86283214258054,93917.4868134749,0.0,1.0
1997-10-17,36.38,36.5,35.37,35.37,22774,2.97570952420229,2.98552494869114,2.89309636808782,2.89309636808782,278427.082099723,0.0,1.0
1997-10-20,38.25,39.12,36.25,36.25,29036,3.12866655582016,3.19982838336431,2.9650761476727,2.9650761476727,354984.137869833,0.0,1.0
1997-10-21,38.0,39.0,37.69,38.5,14254,3.10821775480173,3.19001295887546,3.08286124153887,3.1491153568386,174264.49583953,0.0,1.0
1997-10-22,37.75,37.88,37.69,37.75,7883,3.0877689537833,3.09840233031288,3.08286124153887,3.0877689537833,96374.8436020075,0.0,1.0
1997-10-23,37.0,37.5,36.75,37.5,6098,3.026422550728,3.06732015276487,3.00597374970957,3.06732015276487,74552.0482411572,0.0,1.0
1997-10-24,36.5,36.87,36.25,36.87,2749,2.98552494869114,3.01578917419842,2.9650761476727,3.01578917419842,33608.327421276,0.0,1.0
1997-10-27,35.0,36.25,35.0,36.0,38266,2.86283214258054,2.9650761476727,2.86283214258054,2.94462734665427,467826.939651709,0.0,1.0
1997-10-28,35.25,35.25,33.0,34.0,27088,2.88328094359897,2.88328094359897,2.69924173443308,2.78103693850681,331168.560635695,0.0,1.0
1997-10-29,37.62,38.13,35.12,35.12,24048,3.07713557725371,3.11885113133132,2.87264756706939,2.87264756706939,294002.567416096,0.0,1.0
1997-10-30,39.5,39.87,37.5,37.88,19624,3.23091056091233,3.26117478641961,3.06732015276487,3.09840233031288,239916.266757046,0.0,1.0
1997-10-31,36.19,41.0,35.75,41.0,35881,2.96016843542828,3.35360336702292,2.92417854563584,3.35360336702292,438668.750892254,0.0,1.0
1997-11-03,36.25,37.13,36.25,36.44,31130,2.9650761476727,3.03705592725759,2.9650761476727,2.98061723644671,380584.660830965,0.0,1.0
1997-11-04,37.0,37.5,36.25,36.25,10286,3.026422550728,3.06732015276487,2.9650761476727,2.9650761476727,125753.094163421,0.0,1.0
1997-11-05,35.63,37.25,35.0,37.25,15019,2.91436312114699,3.04687135174643,2.86283214258054,3.04687135174643,183617.122422752,0.0,1.0
1997-11-06,35.5,35.5,35.12,35.37,2640,2.90372974461741,2.90372974461741,2.87264756706939,2.89309636808782,32275.7309538627,0.0,1.0
1997-11-07,35.0,35.25,34.5,35.25,5862,2.86283214258054,2.88328094359897,2.82193454054368,2.88328094359897,71666.7935043726,0.0,1.0
1997-11-10,34.25,35.63,34.25,35.5,13781,2.80148573952524,2.91436312114699,2.80148573952524,2.90372974461741,168481.760710297,0.0,1.0
1997-11-11,34.25,34.25,34.0,34.0,19406,2.80148573952524,2.80148573952524,2.78103693850681,2.78103693850681,237251.07382222,0.0,1.0
1997-11-12,34.0,34.75,34.0,34.25,18532,2.78103693850681,2.84238334156211,2.78103693850681,2.80148573952524,226565.850771585,0.0,1.0
1997-11-13,33.5,33.87,33.5,33.87,1584,2.74013933646995,2.77040356197723,2.74013933646995,2.77040356197723,19365.4385723176,0.0,1.0
1997-11-14,33.25,33.44,33.25,33.38,746,2.71969053545152,2.73523162422552,2.71969053545152,2.7303239119811,9120.33912559908,0.0,1.0
1997-11-17,33.44,33.44,32.75,33.25,5188,2.73523162422552,2.73523162422552,2.67879293341465,2.71969053545152,63426.7015866061,0.0,1.0
1997-11-18,32.5,33.25,32.5,33.25,6554,2.65834413239622,2.71969053545152,2.65834413239622,2.71969053545152,80126.9472240971,0.0,1.0
1997-11-19,31.12,32.56,31.0,32.5,14254,2.54546675077447,2.66325184464064,2.53565132628562,2.65834413239622,174264.49583953,0.0,1.0
1997-11-20,31.0,31.25,28.63,30.88,67575,2.53565132628562,2.55610012730406,2.34179669263088,2.52583590179678,826148.681517908,0.0,1.0
1997-11-21,32.75,32.87,30.62,31.25,31330,2.67879293341465,2.6886083579035,2.50456914873761,2.55610012730406,383029.791963833,0.0,1.0
1997-11-24,33.75,34.0,33.0,33.0,11032,2.76058813748838,2.78103693850681,2.69924173443308,2.69924173443308,134873.43328902,0.0,1.0
1997-11-25,34.37,34.5,34.0,34.25,6827,2.81130116401409,2.82193454054368,2.78103693850681,2.80148573952524,83464.5512204625,0.0,1.0
1997-11-26,34.5,34.5,34.31,34.5,12106,2.82193454054368,2.82193454054368,2.80639345176967,2.82193454054368,148003.787472523,0.0,1.0
1997-11-28,33.75,34.5,33.75,34.5,7100,2.76058813748838,2.82193454054368,2.76058813748838,2.82193454054368,86802.1552168278,0.0,1.0
1997-12-01,34.31,34.62,33.75,33.75,13235,2.80639345176967,2.83174996503252,2.76058813748838,2.76058813748838,161806.552717566,0.0,1.0
1997-12-02,34.44,34.44,34.19,34.19,1038,2.81702682829925,2.81702682829925,2.79657802728082,2.79657802728082,12690.230579587,0.0,1.0
1997-12-03,34.37,34.5,34.25,34.5,4952,2.81130116401409,2.82193454054368,2.80148573952524,2.82193454054368,60541.4468498214,0.0,1.0
1997-12-04,34.06,34.37,34.06,34.37,4242,2.78594465075124,2.81130116401409,2.78594465075124,2.81130116401409,51861.2313281385,0.0,1.0
1997-12-05,33.5,34.0,33.38,34.0,6244,2.74013933646995,2.78103693850681,2.7303239119811,2.78103693850681,76336.9939681511,0.0,1.0
1997-12-08,33.5,33.5,33.25,33.25,2294,2.74013933646995,2.74013933646995,2.71969053545152,2.71969053545152,28045.6540940004,0.0,1.0
1997-12-09,33.5,33.5,33.0,33.5,8592,2.74013933646995,2.74013933646995,2.69924173443308,2.74013933646995,105042.833468026,0.0,1.0
1997-12-10,34.25,34.37,33.87,33.87,11378,2.80148573952524,2.81130116401409,2.77040356197723,2.77040356197723,139103.510148883,0.0,1.0
1997-12-11,34.75,34.75,34.13,34.25,11414,2.84238334156211,2.84238334156211,2.7916703150364,2.80148573952524,139543.633752799,0.0,1.0
1997-12-12,34.31,34.75,34.25,34.75,2002,2.80639345176967,2.84238334156211,2.80148573952524,2.84238334156211,24475.7626400126,0.0,1.0
1997-12-15,34.5,34.75,34.25,34.5,13708,2.82193454054368,2.84238334156211,2.80148573952524,2.82193454054368,167589.287846799,0.0,1.0
1997-12-16,34.62,35.0,34.5,34.5,7154,2.83174996503252,2.86283214258054,2.82193454054368,2.82193454054368,87462.3406227024,0.0,1.0
1997-12-17,24.25,24.25,23.19,23.19,8247,2.97530054818192,2.97530054818192,2.84524617370469,2.84524617370469,67216.654842552,0.0,1.5
1997-12-18,26.0,26.0,24.13,24.38,22064,3.19001295887546,3.19001295887546,2.96057741144865,2.9912506129763,179831.244385361,0.0,1.0
1997-12-19,24.75,25.88,24.63,25.88,18514,3.03664695123722,3.17528982214219,3.02192381450395,3.17528982214219,150897.192646418,0.0,1.0
1997-12-22,25.31,25.75,25.0,25.0,19606,3.10535492265915,3.15933975734781,3.06732015276487,3.06732015276487,159797.469970059,0.0,1.0
1997-12-23,25.56,25.75,25.38,25.44,6717,3.1360281241868,3.15933975734781,3.11394341908689,3.12130498745353,54746.4860649232,0.0,1.0
1997-12-24,26.0,26.0,25.63,25.75,4506,3.19001295887546,3.19001295887546,3.14461662061454,3.15933975734781,36725.8696156832,0.0,1.0
1997-12-26,27.38,27.38,25.75,25.88,28590,3.35932903130808,3.35932903130808,3.15933975734781,3.17528982214219,233020.996962358,0.0,1.0
1997-12-29,27.31,27.31,26.63,27.13,22528,3.35074053488034,3.35074053488034,3.26730942672514,3.32865582978043,183613.047204197,0.0,1.0
1997-12-30,28.5,28.5,27.0,27.0,29437,3.49674497415195,3.49674497415195,3.31270576498606,3.31270576498606,239924.417194156,0.0,1.0
1997-12-31,28.5,29.25,28.25,28.25,16548,3.49674497415195,3.58876457873489,3.4660717726243,3.4660717726243,134873.43328902,0.0,1.0
1998-01-02,28.5,28.5,28.0,28.0,20562,3.49674497415195,3.49674497415195,3.43539857109665,3.43539857109665,167589.287846799,0.0,1.0
1998-01-05,28.69,29.0,28.63,28.63,11687,3.52005660731296,3.55809137720725,3.51269503894633,3.51269503894633,95254.1584994429,0.0,1.0
1998-01-06,28.75,28.75,28.38,28.63,5379,3.5274181756796,3.5274181756796,3.48202183741868,3.51269503894633,43841.2012123302,0.0,1.0
1998-01-07,28.63,28.75,28.44,28.44,12479,3.51637582312964,3.53111438752977,3.49303976282945,3.49303976282945,101602.839960952,0.03,1.0
1998-01-08,28.88,29.0,28.75,28.75,1966,3.5470811656299,3.56181973003003,3.53111438752977,3.53111438752977,16006.9864062209,0.0,1.0
1998-01-09,28.5,29.0,28.5,29.0,9912,3.50040904502951,3.56181973003003,3.50040904502951,3.56181973003003,80702.5682901635,0.0,1.0
1998-01-12,28.0,28.5,27.25,28.5,20562,3.43899836002899,3.50040904502951,3.34688233252821,3.50040904502951,167413.862911859,0.0,1.0
1998-01-13,27.63,27.69,27.5,27.63,8356,3.39355445312861,3.40092373532867,3.37758767502847,3.39355445312861,68033.7631792379,0.0,1.0
1998-01-14,27.75,28.13,27.63,27.88,9830,3.40829301752873,3.45496513812913,3.39355445312861,3.42425979562887,80034.9320311045,0.0,1.0
1998-01-15,28.13,28.13,27.63,27.63,5325,3.45496513812913,3.45496513812913,3.39355445312861,3.39355445312861,43355.6473108475,0.0,1.0
1998-01-16,26.88,28.0,26.75,28.0,14746,3.30143842562783,3.43899836002899,3.2854716475277,3.43899836002899,120060.539952255,0.0,1.0
1998-01-20,26.63,26.75,26.63,26.63,6199,3.27073308312757,3.2854716475277,3.27073308312757,3.27073308312757,50471.6728037454,0.0,1.0
1998-01-21,26.25,26.5,26.0,26.38,12479,3.22406096252718,3.25476630502744,3.19335562002692,3.24002774062731,101602.839960951,0.0,1.0
1998-01-22,26.0,26.25,25.88,26.25,6362,3.19335562002692,3.22406096252718,3.1786170556268,3.22406096252718,51798.8034162652,0.0,1.0
1998-01-23,26.5,26.63,26.0,26.0,10977,3.25476630502744,3.27073308312757,3.19335562002692,3.19335562002692,89373.697752333,0.0,1.0
1998-01-26,26.38,26.38,26.0,26.13,4506,3.24002774062731,3.24002774062731,3.19335562002692,3.20932239812705,36687.4266258552,0.0,1.0
1998-01-27,26.75,26.75,26.25,26.25,6199,3.2854716475277,3.2854716475277,3.22406096252718,3.22406096252718,50471.6728037453,0.0,1.0
1998-01-28,27.25,27.25,26.88,26.88,6362,3.34688233252821,3.34688233252821,3.30143842562783,3.30143842562783,51798.8034162652,0.0,1.0
1998-01-29,26.94,27.13,26.5,27.13,6636,3.30880770782789,3.33214376812809,3.25476630502744,3.33214376812809,54029.6855501943,0.0,1.0
1998-01-30,28.25,28.63,26.88,26.88,32823,3.46970370252925,3.51637582312964,3.30143842562783,3.30143842562783,267241.767452385,0.0,1.0
1998-02-02,28.88,29.88,28.5,28.5,25941,3.5470811656299,3.66990253563094,3.50040904502951,3.50040904502951,211209.173125013,0.0,1.0
1998-02-03,29.19,29.5,28.88,28.88,9721,3.58515579033022,3.62323041503054,3.5470811656299,3.5470811656299,79147.4643208919,0.0,1.0
1998-02-04,29.13,29.5,28.88,29.31,9039,3.57778650813016,3.62323041503054,3.5470811656299,3.59989435473035,73594.684702864,0.0,1.0
1998-02-05,28.81,29.13,28.75,29.13,3441,3.53848366972983,3.57778650813016,3.53111438752977,3.57778650813016,28016.2971636857,0.0,1.0
1998-02-06,28.88,28.88,28.38,28.81,9448,3.5470811656299,3.5470811656299,3.48567048062938,3.53848366972983,76924.7240925611,0.0,1.0
1998-02-09,29.25,29.25,28.75,28.75,2895,3.59252507253029,3.59252507253029,3.53111438752977,3.53111438752977,23570.8167070241,0.0,1.0
1998-02-10,30.25,30.25,29.0,29.13,13189,3.71534644253132,3.71534644253132,3.56181973003003,3.57778650813016,107383.592935731,0.0,1.0
1998-02-11,30.5,30.5,30.25,30.25,3168,3.74605178503158,3.74605178503158,3.71534644253132,3.71534644253132,25793.5569353549,0.0,1.0
1998-02-12,31.12,31.12,30.63,30.63,9830,3.82220103443222,3.82220103443222,3.76201856313171,3.76201856313171,80034.9320311045,0.0,1.0
1998-02-13,31.37,31.37,30.63,31.0,9366,3.85290637693248,3.85290637693248,3.76201856313171,3.8074624700321,76257.087833502,0.0,1.0
1998-02-17,32.5,32.5,31.5,31.5,12861,3.99169452503365,3.99169452503365,3.86887315503261,3.86887315503261,104713.047899495,0.0,1.0
1998-02-18,32.62,33.0,32.06,32.12,13681,4.00643308943377,4.05310521003417,3.9376531222332,3.94502240443326,111389.410490086,0.0,1.0
1998-02-19,33.0,33.0,32.75,32.75,9721,4.05310521003417,4.05310521003417,4.02239986753391,4.02239986753391,79147.4643208918,0.0,1.0
1998-02-20,33.0,33.0,32.62,32.88,11087,4.05310521003417,4.05310521003417,4.00643308943377,4.03836664563404,90269.3073681439,0.0,1.0
1998-02-23,33.38,33.38,32.75,32.75,21736,4.09977733063456,4.09977733063456,4.02239986753391,4.02239986753391,176972.460084241,0.0,1.0
1998-02-24,34.13,34.13,33.38,33.38,10513,4.19189335813534,4.19189335813534,4.09977733063456,4.09977733063456,85595.8535547305,0.0,1.0
1998-02-25,34.88,34.88,34.0,34.0,11824,4.28400938563612,4.28400938563612,4.1759265800352,4.1759265800352,96269.8917940771,0.0,1.0
1998-02-26,35.06,35.06,34.63,34.63,38229,4.3061172322363,4.3061172322363,4.25330404313586,4.25330404313586,311256.909116693,0.0,1.0
1998-02-27,34.75,34.94,34.75,34.94,7154,4.26804260753598,4.29137866783618,4.26804260753598,4.29137866783618,58247.1926501039,0.0,1.0
1998-03-02,34.88,34.94,34.44,34.63,14254,4.28400938563612,4.29137866783618,4.22996798283566,4.25330404313586,116054.7223979,0.0,1.0
1998-03-03,35.75,35.88,34.88,34.88,20343,4.39086397753702,4.40683075563715,4.28400938563612,4.28400938563612,165630.785585835,0.0,1.0
1998-03-04,36.88,36.88,35.75,35.75,24385,4.52965212563819,4.52965212563819,4.39086397753702,4.39086397753702,198540.368014088,0.0,1.0
1998-03-05,37.19,37.19,36.75,36.81,8110,4.56772675033851,4.56772675033851,4.51368534753805,4.52105462973811,66030.8544020607,0.0,1.0
1998-03-06,38.0,38.0,37.44,37.44,12479,4.66721206003935,4.66721206003935,4.59843209283876,4.59843209283876,101602.839960951,0.0,1.0
1998-03-09,38.0,38.25,37.75,37.88,15046,4.66721206003935,4.6979174025396,4.63650671753909,4.65247349563922,122503.111631739,0.0,1.0
1998-03-10,38.5,38.5,38.0,38.0,21190,4.72862274503986,4.72862274503986,4.66721206003935,4.66721206003935,172526.979627579,0.0,1.0
1998-03-11,39.38,39.38,38.5,38.5,25341,4.83670555064077,4.83670555064077,4.72862274503986,4.72862274503986,206324.029766045,0.0,1.0
1998-03-12,45.0,46.25,39.38,39.38,69359,5.52696165004659,5.68048836254789,4.83670555064077,4.83670555064077,564714.430391188,0.0,1.0
1998-03-13,48.25,49.5,44.0,44.5,41151,5.92613110254996,6.07965781505125,5.40414028004556,5.46555096504608,335047.557274871,0.0,1.0
1998-03-16,44.5,50.75,41.5,48.13,128751,5.46555096504608,6.23318452755255,5.09708685504297,5.91139253814983,1048278.48768431,0.0,1.0
1998-03-17,43.75,45.38,42.88,45.0,32304,5.3734349375453,5.57363377064699,5.2665803456444,5.52696165004659,263016.118446877,0.0,1.0
1998-03-18,43.25,43.63,43.0,43.63,15565,5.31202425254478,5.35869637314517,5.28131891004452,5.35869637314517,126728.760637247,0.0,1.0
1998-03-19,41.25,43.0,40.75,42.38,23429,5.06638151254271,5.28131891004452,5.00497082754219,5.20516966064388,190756.706262131,0.0,1.0
1998-03-20,45.0,45.5,42.38,42.38,62696,5.52696165004659,5.58837233504711,5.20516966064388,5.20516966064388,510464.91338984,0.0,1.0
1998-03-23,47.38,47.38,44.5,44.75,28153,5.81927651064906,5.81927651064906,5.46555096504608,5.49625630754633,229219.068308411,0.0,1.0
1998-03-24,47.25,48.0,45.75,47.63,31321,5.80330973254892,5.8954257600497,5.61907767754737,5.84998185314932,255012.625243766,0.0,1.0
1998-03-25,47.75,47.75,47.0,47.0,6636,5.86472041754944,5.86472041754944,5.77260439004866,5.77260439004866,54029.6855501942,0.0,1.0
1998-03-26,48.5,48.5,47.25,47.25,11687,5.95683644505022,5.95683644505022,5.80330973254892,5.80330973254892,95154.4507271126,0.0,1.0
1998-03-27,50.25,50.25,47.75,47.75,44373,6.17177384255203,6.17177384255203,5.86472041754944,5.86472041754944,361280.777112533,0.0,1.0
1998-03-30,48.75,50.25,48.38,50.13,23784,5.98754178755048,6.17177384255203,5.94209788065009,6.1570352781519,193647.082749521,0.0,1.0
1998-03-31,47.0,48.69,46.75,48.44,15783,5.77260439004866,5.98017250535041,5.7418990475484,5.94946716285015,128503.696057673,0.0,1.0
1998-04-01,46.5,47.0,46.19,47.0,5816,5.71119370504815,5.77260439004866,5.67311908034782,5.77260439004866,47353.3229596036,0.0,1.0
1998-04-02,47.75,49.0,47.0,47.25,21436,5.86472041754944,6.01824713005073,5.77260439004866,5.80330973254892,174529.888404756,0.0,1.0
1998-04-03,47.0,48.25,46.38,48.0,16111,5.77260439004866,5.92613110254996,5.69645514064802,5.8954257600497,131174.241093909,0.0,1.0
1998-04-06,46.94,47.25,46.88,47.25,12861,5.7652351078486,5.80330973254892,5.75786582564854,5.80330973254892,104713.047899495,0.0,1.0
1998-04-07,45.38,46.75,45.0,46.75,16657,5.57363377064699,5.7418990475484,5.52696165004659,5.7418990475484,135619.72155057,0.0,1.0
1998-04-08,45.06,45.25,45.0,45.13,13298,5.53433093224665,5.55766699254685,5.52696165004659,5.54292842814673,108271.060645944,0.0,1.0
1998-04-09,45.5,45.5,44.88,45.44,24221,5.58837233504711,5.58837233504711,5.51222308564647,5.58100305284705,197205.09549597,0.0,1.0
1998-04-13,44.38,44.5,44.25,44.5,11687,5.45081240064595,5.46555096504608,5.43484562254582,5.46555096504608,95154.4507271127,0.0,1.0
1998-04-14,44.94,44.94,44.38,44.5,29628,5.51959236784653,5.51959236784653,5.45081240064595,5.46555096504608,241228.379065876,0.0,1.0
1998-04-15,46.38,47.38,46.0,46.0,18760,5.69645514064802,5.81927651064906,5.64978302004763,5.64978302004763,152742.149023756,0.0,1.0
1998-04-16,46.0,46.94,44.75,46.94,23566,5.64978302004763,5.7652351078486,5.49625630754633,5.7652351078486,191872.147329095,0.0,1.0
1998-04-17,46.75,46.75,45.75,46.25,7018,5.7418990475484,5.7418990475484,5.61907767754737,5.68048836254789,57139.8934887377,0.0,1.0
1998-04-20,47.13,47.13,45.81,45.81,23265,5.7885711681488,5.7885711681488,5.62644695974743,5.62644695974743,189421.433744013,0.0,1.0
1998-04-21,45.5,46.38,45.5,46.38,8383,5.58837233504711,5.69645514064802,5.58837233504711,5.69645514064802,68253.5946303915,0.0,1.0
1998-04-22,44.13,45.25,44.13,45.25,64034,5.42010705814569,5.55766699254685,5.42010705814569,5.55766699254685,521358.78308034,0.0,1.0
1998-04-23,43.38,44.5,43.38,44.25,18623,5.32799103064492,5.46555096504608,5.32799103064492,5.43484562254582,151626.707956791,0.0,1.0
1998-04-24,30.12,31.06,28.87,28.87,19442,5.54906949664678,5.72224762834824,5.31877942789484,5.31877942789484,105529.952427856,0.0,1.5
1998-04-27,30.0,30.0,29.25,30.0,13599,5.52696165004659,5.52696165004659,5.38878760879543,5.52696165004659,73814.5161540176,0.0,1.0
1998-04-28,30.37,30.37,30.0,30.0,13722,5.59512751039717,5.59512751039717,5.52696165004659,5.52696165004659,74482.1524130766,0.0,1.0
1998-04-29,30.87,30.87,30.37,30.37,15360,5.68724353789794,5.68724353789794,5.59512751039717,5.59512751039717,83373.1133263998,0.0,1.0
1998-04-30,31.62,31.62,31.06,31.12,20562,5.82541757914911,5.82541757914911,5.72224762834824,5.73330155164833,111609.241941239,0.0,1.0
1998-05-01,32.62,32.62,31.25,31.25,18924,6.00964963415066,6.00964963415066,5.75725171879853,5.75725171879853,102718.281027916,0.0,1.0
1998-05-04,33.37,33.37,32.62,32.62,13599,6.14782367540183,6.14782367540183,6.00964963415066,6.00964963415066,73814.5161540176,0.0,1.0
1998-05-05,33.75,33.75,33.12,33.37,15155,6.21783185630242,6.21783185630242,6.10176566165144,6.14782367540183,82260.3862279679,0.0,1.0
1998-05-06,33.12,33.44,32.5,33.44,22036,6.10176566165144,6.16071991925194,5.98754178755048,6.16071991925194,119610.021175817,0.0,1.0
1998-05-07,33.12,33.12,32.75,33.0,5939,6.10176566165144,6.10176566165144,6.03359980130086,6.07965781505125,32236.5182321281,0.0,1.0
1998-05-08,32.94,33.12,32.62,33.12,10895,6.06860389175116,6.10176566165144,6.00964963415066,6.10176566165144,59137.3743288493,0.0,1.0
1998-05-11,32.62,33.25,32.37,33.19,8724,6.00964963415066,6.12571582880164,5.96359162040027,6.11466190550155,47353.3229596036,0.0,1.0
1998-05-12,32.0,32.5,31.75,32.5,3973,5.8954257600497,5.98754178755048,5.84936774629931,5.98754178755048,21565.1939613142,0.0,1.0
1998-05-13,31.5,31.87,31.5,31.87,1270,5.80330973254892,5.8714755928995,5.80330973254892,5.8714755928995,6893.48007321144,0.0,1.0
1998-05-14,30.87,31.62,30.87,31.25,8929,5.68724353789794,5.82541757914911,5.68724353789794,5.75725171879853,48466.0500580354,0.0,1.0
1998-05-15,29.75,30.62,29.62,30.62,10895,5.4809036362962,5.64118552414756,5.456953469146,5.64118552414756,59137.3743288493,0.0,1.0
1998-05-18,29.5,29.75,29.25,29.5,15155,5.43484562254582,5.4809036362962,5.38878760879543,5.43484562254582,82260.3862279679,0.0,1.0
1998-05-19,30.31,30.31,29.5,29.5,26870,5.58407358709708,5.58407358709708,5.43484562254582,5.43484562254582,145848.668950544,0.0,1.0
1998-05-20,31.0,34.75,30.0,34.5,177562,5.71119370504815,6.40206391130397,5.52696165004659,6.35600589755358,963795.361228007,0.0,1.0
1998-05-21,31.25,31.37,31.0,31.25,14868,5.75725171879853,5.77935956539872,5.71119370504815,5.75725171879853,80702.5682901636,0.0,1.0
1998-05-22,31.37,31.44,31.0,31.37,4751,5.77935956539872,5.79225580924883,5.71119370504815,5.77935956539872,25788.1289982894,0.0,1.0
1998-05-26,30.25,31.5,30.25,31.5,30188,5.57301966379698,5.80330973254892,5.57301966379698,5.80330973254892,163858.564133942,0.0,1.0
1998-05-27,29.25,30.0,28.75,30.0,18227,5.38878760879543,5.52696165004659,5.29667158129465,5.52696165004659,98935.0088932479,0.0,1.0
1998-05-28,30.0,30.25,29.5,29.5,16179,5.52696165004659,5.57301966379698,5.43484562254582,5.43484562254582,87818.5937830614,0.0,1.0
1998-05-29,30.37,30.5,30.0,30.37,18227,5.59512751039717,5.61907767754737,5.52696165004659,5.59512751039717,98935.0088932479,0.0,1.0
1998-06-01,30.44,31.75,30.37,30.37,39772,5.60802375424728,5.84936774629931,5.59512751039717,5.59512751039717,215879.912969894,0.0,1.0
1998-06-02,30.75,30.75,30.37,30.37,8069,5.66513569129776,5.66513569129776,5.59512751039717,5.59512751039717,43798.0241816875,0.0,1.0
1998-06-03,30.44,30.75,30.44,30.75,9748,5.60802375424728,5.66513569129776,5.60802375424728,5.66513569129776,52911.5305146969,0.0,1.0
1998-06-04,30.62,30.69,30.56,30.69,6472,5.64118552414756,5.65408176799767,5.63013160084746,5.65408176799767,35129.6086880507,0.0,1.0
1998-06-05,30.5,30.62,30.5,30.56,3604,5.61907767754737,5.64118552414756,5.61907767754737,5.63013160084746,19562.285184137,0.0,1.0
1998-06-08,30.0,30.56,30.0,30.56,15647,5.52696165004659,5.63013160084746,5.52696165004659,5.63013160084746,84930.9312642043,0.0,1.0
1998-06-09,29.94,30.06,29.94,30.0,6144,5.5159077267465,5.53801557334669,5.5159077267465,5.52696165004659,33349.2453305599,0.0,1.0
1998-06-10,30.0,30.06,29.87,30.0,14582,5.52696165004659,5.53801557334669,5.50301148289639,5.52696165004659,79150.1782894246,0.0,1.0
1998-06-11,30.19,30.31,30.0,30.25,18432,5.56196574049689,5.58407358709708,5.52696165004659,5.57301966379698,100047.73599168,0.0,1.0
1998-06-12,30.62,30.62,30.25,30.25,11264,5.64118552414756,5.64118552414756,5.57301966379698,5.57301966379698,61140.2831060264,0.0,1.0
1998-06-15,30.75,30.75,30.12,30.12,29778,5.66513569129776,5.66513569129776,5.54906949664678,5.54906949664678,161633.109937079,0.0,1.0
1998-06-16,30.5,30.5,29.87,30.12,16630,5.61907767754737,5.61907767754737,5.50301148289639,5.54906949664678,90266.5933996112,0.0,1.0
1998-06-17,30.25,30.5,29.62,30.37,13722,5.57301966379698,5.61907767754737,5.456953469146,5.59512751039717,74482.1524130767,0.0,1.0
1998-06-18,30.25,30.25,29.87,30.12,10527,5.57301966379698,5.57301966379698,5.50301148289639,5.54906949664678,57139.8934887377,0.0,1.0
1998-06-19,30.37,30.37,29.87,30.0,16916,5.59512751039717,5.59512751039717,5.50301148289639,5.52696165004659,91818.9834003501,0.0,1.0
1998-06-22,30.19,30.37,29.75,30.37,12165,5.56196574049689,5.59512751039717,5.4809036362962,5.59512751039717,66030.8544020607,0.0,1.0
1998-06-23,30.12,30.37,29.75,29.75,16179,5.54906949664678,5.59512751039717,5.4809036362962,5.4809036362962,87818.5937830613,0.0,1.0
1998-06-24,29.75,29.94,29.62,29.62,6758,5.4809036362962,5.5159077267465,5.456953469146,5.456953469146,36681.9986887897,0.0,1.0
1998-06-25,29.75,29.81,29.5,29.69,7168,5.4809036362962,5.4919575595963,5.43484562254582,5.46984971299611,38907.4528856532,0.0,1.0
1998-06-26,29.62,29.87,29.25,29.5,14746,5.456953469146,5.50301148289639,5.38878760879543,5.43484562254582,80040.35996817,0.0,1.0
1998-06-29,28.75,29.75,28.62,29.62,16179,5.29667158129465,5.4809036362962,5.27272141414445,5.456953469146,87818.5937830613,0.0,1.0
1998-06-30,27.5,28.62,26.5,28.25,56443,5.06638151254271,5.27272141414445,4.88214945754116,5.20455555379388,306369.051789191,0.0,1.0
1998-07-01,26.25,26.94,26.0,26.62,36864,4.8397760848908,4.96699305626507,4.79368297932041,4.90799388113498,199943.134357183,0.02,1.0
1998-07-02,26.87,27.0,26.12,26.12,17695,4.95408698670536,4.97805540160197,4.8158076699942,4.8158076699942,95974.2231567477,0.0,1.0
1998-07-06,25.25,27.37,25.25,26.75,26870,4.65540366260925,5.04627319784614,4.65540366260925,4.93196229603158,145737.630755683,0.0,1.0
1998-07-07,23.12,24.88,23.12,24.88,39772,4.26269040314954,4.58718586636507,4.26269040314954,4.58718586636507,215715.558258839,0.0,1.0
1998-07-08,23.06,23.75,21.37,23.25,87368,4.25162805781264,4.37884502918691,3.94003866415682,4.28665881804614,473866.964044008,0.0,1.0
1998-07-09,24.62,24.62,23.5,23.5,21217,4.53924903657187,4.53924903657187,4.33275192361653,4.33275192361653,115076.863109167,0.0,1.0
1998-07-10,25.5,25.62,25.06,25.06,26911,4.70149676817963,4.72362145885342,4.62037290237575,4.62037290237575,145960.006746043,0.0,1.0
1998-07-13,24.5,25.12,24.5,25.12,24822,4.51712434589808,4.63143524771264,4.51712434589808,4.63143524771264,134629.678846951,0.0,1.0
1998-07-14,24.5,24.5,24.37,24.44,7414,4.51712434589808,4.51712434589808,4.49315593100148,4.50606200056119,40212.0876227255,0.0,1.0
1998-07-15,24.62,24.62,24.25,24.37,5161,4.53924903657187,4.53924903657187,4.47103124032769,4.49315593100148,27992.2557621913,0.0,1.0
1998-07-16,25.25,25.25,24.5,24.62,1761,4.65540366260925,4.65540366260925,4.51712434589808,4.53924903657187,9551.3199762098,0.0,1.0
1998-07-17,27.25,27.25,26.25,26.25,12165,5.02414850717235,5.02414850717235,4.8397760848908,4.8397760848908,65980.5834813131,0.0,1.0
1998-07-20,29.75,30.0,28.5,28.5,17654,5.48507956287624,5.53117266844663,5.2546140350243,5.2546140350243,95751.8471663873,0.0,1.0
1998-07-21,30.37,30.37,29.25,29.87,6021,5.5993904646908,5.5993904646908,5.39289335173546,5.50720425355003,32656.727755116,0.0,1.0
1998-07-22,30.37,30.37,29.87,29.87,7209,5.5993904646908,5.5993904646908,5.50720425355003,5.50720425355003,39100.2076709237,0.0,1.0
1998-07-23,30.5,30.94,29.87,30.25,8724,5.62335887958741,5.70448274539129,5.50720425355003,5.57726577401702,47317.2717049712,0.0,1.0
1998-07-24,31.0,31.0,29.44,29.44,12780,5.71554509072818,5.71554509072818,5.42792411196896,5.42792411196896,69316.2233367186,0.0,1.0
1998-07-27,30.0,30.0,29.87,29.87,3932,5.53117266844663,5.53117266844663,5.50720425355003,5.50720425355003,21326.3998560233,0.0,1.0
1998-07-28,29.44,30.19,29.44,30.06,4424,5.42792411196896,5.56620342868012,5.42792411196896,5.54223501378352,23994.9117403476,0.0,1.0
1998-07-29,28.0,29.87,28.0,29.31,12001,5.16242782388352,5.50720425355003,5.16242782388352,5.40395569707236,65091.0795198716,0.0,1.0
1998-07-30,26.12,27.75,25.87,27.75,16179,4.8158076699942,5.11633471831313,4.76971456442381,5.11633471831313,87751.735318057,0.0,1.0
1998-07-31,24.12,26.31,23.87,26.25,31539,4.44706282543109,4.85083843022769,4.4009697198607,4.8397760848908,171061.37463355,0.0,1.0
1998-08-03,25.62,26.31,24.25,24.37,23388,4.72362145885342,4.85083843022769,4.47103124032769,4.49315593100148,126851.942988981,0.0,1.0
1998-08-04,24.25,25.44,24.12,25.31,9298,4.47103124032769,4.69043442284274,4.44706282543109,4.66646600794614,50430.5355700164,0.0,1.0
1998-08-05,23.75,24.12,23.12,23.37,19948,4.37884502918691,4.44706282543109,4.26269040314954,4.30878350871992,108194.055017282,0.0,1.0
1998-08-06,24.62,24.62,23.62,23.87,4506,4.53924903657187,4.53924903657187,4.35487661429031,4.4009697198607,24439.6637210684,0.0,1.0
1998-08-07,25.5,25.5,24.75,24.75,7987,4.70149676817963,4.70149676817963,4.56321745146847,4.56321745146847,43319.9276831277,0.0,1.0
1998-08-10,25.25,25.44,24.88,25.44,3973,4.65540366260925,4.69043442284274,4.58718586636507,4.69043442284274,21548.7758463836,0.0,1.0
1998-08-11,23.5,25.0,23.0,25.0,13558,4.33275192361653,4.60931055703886,4.24056571247575,4.60931055703886,73535.9433489225,0.0,1.0
1998-08-12,23.37,23.87,23.37,23.75,2335,4.30878350871992,4.4009697198607,4.30878350871992,4.37884502918691,12664.5838412549,0.0,1.0
1998-08-13,23.25,23.25,22.75,23.12,6554,4.28665881804614,4.28665881804614,4.19447260690536,4.26269040314954,35547.6156298007,0.0,1.0
1998-08-14,23.5,23.5,23.25,23.44,1925,4.33275192361653,4.33275192361653,4.28665881804614,4.32168957827963,10440.8239376513,0.0,1.0
1998-08-17,23.87,23.87,23.25,23.25,5939,4.4009697198607,4.4009697198607,4.28665881804614,4.28665881804614,32211.9757743953,0.0,1.0
1998-08-18,24.69,24.69,23.87,23.87,4137,4.55215510613158,4.55215510613158,4.4009697198607,4.4009697198607,22438.2798078251,0.0,1.0
1998-08-19,25.0,25.0,24.37,24.69,15155,4.60931055703886,4.60931055703886,4.49315593100148,4.55215510613158,82197.7593636908,0.0,1.0
1998-08-20,24.88,25.12,24.81,24.94,14868,4.58718586636507,4.63143524771264,4.57427979680536,4.59824821170196,80641.1274311683,0.0,1.0
1998-08-21,24.0,24.69,23.62,24.69,64102,4.4249381347573,4.55215510613158,4.35487661429031,4.55215510613158,347676.725221466,0.0,1.0
1998-08-24,23.75,24.5,23.62,24.25,6554,4.37884502918691,4.51712434589808,4.35487661429031,4.47103124032769,35547.6156298008,0.0,1.0
1998-08-25,22.94,23.87,22.87,23.62,15155,4.22950336713886,4.4009697198607,4.21659729757915,4.35487661429031,82197.7593636908,0.0,1.0
1998-08-26,23.25,24.12,22.5,22.87,12534,4.28665881804614,4.44706282543109,4.14837950133497,4.21659729757915,67981.9673945563,0.0,1.0
1998-08-27,22.87,23.0,22.37,23.0,25682,4.21659729757915,4.24056571247575,4.12441108643837,4.24056571247575,139294.150839875,0.0,1.0
1998-08-28,22.31,23.0,22.25,23.0,3932,4.11334874110148,4.24056571247575,4.10228639576458,4.24056571247575,21326.3998560232,0.0,1.0
1998-08-31,20.0,22.75,20.0,22.5,13722,3.68744844563109,4.19447260690536,3.68744844563109,4.14837950133497,74425.4473103639,0.0,1.0
1998-09-01,20.25,20.37,19.87,19.87,13394,3.73354155120147,3.75566624187526,3.66348003073448,3.66348003073448,72646.4393874812,0.0,1.0
1998-09-02,19.81,19.87,19.37,19.5,4506,3.65241768539759,3.66348003073448,3.57129381959371,3.59526223449031,24439.6637210684,0.0,1.0
1998-09-03,19.62,19.81,19.5,19.81,4137,3.6173869251641,3.65241768539759,3.59526223449031,3.65241768539759,22438.2798078251,0.0,1.0
1998-09-04,18.87,19.81,18.75,19.81,6144,3.47910760845293,3.65241768539759,3.45698291777914,3.65241768539759,33323.8557261971,0.0,1.0
1998-09-08,20.62,20.75,19.37,19.81,19988,3.80175934744565,3.82572776234225,3.57129381959371,3.65241768539759,108411.007202999,0.0,1.0
1998-09-09,20.69,21.5,20.5,21.12,6799,3.81466541700536,3.96400707905342,3.77963465677186,3.89394555858643,36876.44776732,0.0,1.0
1998-09-10,19.94,20.5,19.87,20.5,2867,3.67638610029419,3.77963465677186,3.66348003073448,3.77963465677186,15550.0479112967,0.0,1.0
1998-09-11,20.75,20.75,20.0,20.06,5202,3.82572776234225,3.82572776234225,3.68744844563109,3.69851079096798,28214.6317525516,0.0,1.0
1998-09-14,21.0,21.63,20.37,20.5,22815,3.87182086791264,3.98797549395002,3.75566624187526,3.77963465677186,123744.102928579,0.0,1.0
1998-09-15,19.62,20.75,19.62,20.75,7291,3.6173869251641,3.82572776234225,3.6173869251641,3.82572776234225,39544.9596516443,0.0,1.0
1998-09-16,19.25,19.62,19.25,19.5,8438,3.54916912891992,3.6173869251641,3.54916912891992,3.59526223449031,45766.0635770916,0.0,1.0
1998-09-17,18.87,19.0,18.25,19.0,28140,3.47910760845293,3.50307602334953,3.36479670663837,3.50307602334953,152625.862652211,0.0,1.0
1998-09-18,19.37,19.75,19.12,19.5,8069,3.57129381959371,3.6413553400607,3.52520071402332,3.59526223449031,43764.6796638483,0.0,1.0
1998-09-21,19.25,19.5,19.0,19.5,2580,3.54916912891992,3.59526223449031,3.50307602334953,3.59526223449031,13993.4159787742,0.0,1.0
1998-09-22,19.25,19.25,18.75,19.19,12124,3.54916912891992,3.54916912891992,3.45698291777914,3.53810678358303,65758.2074909527,0.0,1.0
1998-09-23,18.94,19.06,18.81,19.0,4915,3.49201367801264,3.51413836868642,3.46804526311604,3.50307602334953,26657.9998200291,0.0,1.0
1998-09-24,18.12,18.87,18.12,18.75,18555,3.34082829174176,3.47910760845293,3.34082829174176,3.45698291777914,100638.695149672,0.0,1.0
1998-09-25,16.75,17.75,16.12,17.75,17736,3.08823807321603,3.27261049549759,2.97208344717866,3.27261049549759,96196.5991471081,0.0,1.0
1998-09-28,16.0,16.5,15.62,16.5,51200,2.94995875650487,3.04214496764565,2.87989723603788,3.04214496764565,277698.797718309,0.0,1.0
1998-09-29,16.25,16.31,16.0,16.12,18842,2.99605186207526,3.00711420741215,2.94995875650487,2.97208344717866,102195.327082195,0.0,1.0
1998-09-30,16.75,16.75,16.12,16.12,26952,3.08823807321603,3.08823807321603,2.97208344717866,2.97208344717866,146182.382736404,0.0,1.0
1998-10-01,15.94,16.62,15.87,16.62,60539,2.93889641116797,3.06426965831943,2.92599034160827,3.06426965831943,328351.709278686,0.0,1.0
1998-10-02,16.0,16.06,15.5,16.06,11264,2.94995875650487,2.96102110184176,2.85777254536409,2.96102110184176,61093.735498028,0.0,1.0
1998-10-05,16.12,16.12,15.19,15.75,10035,2.97208344717866,2.97208344717866,2.80061709445681,2.90386565093448,54427.8795918599,0.0,1.0
1998-10-06,16.37,16.62,16.0,16.12,9626,3.01817655274904,3.06426965831943,2.94995875650487,2.97208344717866,52209.5434928993,0.0,1.0
1998-10-07,16.62,16.62,16.25,16.25,18924,3.06426965831943,3.06426965831943,2.99605186207526,2.99605186207526,102640.079062916,0.0,1.0
1998-10-08,16.25,16.5,16.0,16.37,44155,2.99605186207526,3.04214496764565,2.94995875650487,3.01817655274904,239488.094008827,0.0,1.0
1998-10-09,16.5,16.75,16.5,16.5,8929,3.04214496764565,3.08823807321603,3.04214496764565,3.04214496764565,48429.151656773,0.0,1.0
1998-10-12,16.62,16.62,16.37,16.5,2540,3.06426965831943,3.06426965831943,3.01817655274904,3.04214496764565,13776.4637930567,0.0,1.0
1998-10-13,17.0,17.0,16.81,16.81,1638,3.13433117878642,3.13433117878642,3.09930041855293,3.09930041855293,8884.19200512873,0.0,1.0
1998-10-14,17.25,17.25,16.87,16.87,3564,3.18042428435681,3.18042428435681,3.11036276388982,3.11036276388982,19330.4397474229,0.0,1.0
1998-10-15,17.5,17.5,16.87,17.0,7209,3.2265173899272,3.2265173899272,3.11036276388982,3.13433117878642,39100.2076709236,0.0,1.0
1998-10-16,18.56,18.62,17.5,17.5,10527,3.42195215754565,3.43301450288254,3.2265173899272,3.2265173899272,57096.3914761843,0.0,1.0
1998-10-19,21.0,21.0,18.75,18.75,13599,3.87182086791264,3.87182086791264,3.45698291777914,3.45698291777914,73758.3193392829,0.0,1.0
1998-10-20,22.56,24.0,21.25,21.25,35144,4.15944184667186,4.4249381347573,3.91791397348303,3.91791397348303,190614.190371333,0.0,1.0
1998-10-21,21.69,22.75,21.5,22.62,11141,3.99903783928691,4.19447260690536,3.96400707905342,4.17050419200876,60426.6075269469,0.0,1.0
1998-10-22,23.31,23.87,21.06,21.06,25682,4.29772116338303,4.4009697198607,3.88288321324953,3.88288321324953,139294.150839875,0.0,1.0
1998-10-23,23.75,23.75,23.5,23.5,1311,4.37884502918691,4.37884502918691,4.33275192361653,4.33275192361653,7110.60788688874,0.0,1.0
1998-10-26,24.75,24.75,23.75,23.87,9298,4.56321745146847,4.56321745146847,4.37884502918691,4.4009697198607,50430.5355700163,0.0,1.0
1998-10-27,23.56,24.75,23.0,24.19,15974,4.34381426895342,4.56321745146847,4.24056571247575,4.4599688949908,86639.8553662552,0.0,1.0
1998-10-28,24.75,24.75,23.37,23.37,3564,4.56321745146847,4.56321745146847,4.30878350871992,4.30878350871992,19330.4397474229,0.0,1.0
1998-10-29,24.62,24.88,24.37,24.75,24822,4.53924903657187,4.58718586636507,4.49315593100148,4.56321745146847,134629.67884695,0.0,1.0
1998-10-30,24.75,24.88,24.62,24.62,2335,4.56321745146847,4.58718586636507,4.53924903657187,4.53924903657187,12664.5838412549,0.0,1.0
1998-11-02,27.37,27.37,25.0,25.0,8806,5.04627319784614,5.04627319784614,4.60931055703886,4.60931055703886,47762.023685692,0.0,1.0
1998-11-03,26.12,27.25,26.12,26.25,16916,4.8158076699942,5.02414850717235,4.8158076699942,4.8397760848908,91749.0793399007,0.0,1.0
1998-11-04,26.06,26.62,25.94,26.12,4137,4.8047453246573,4.90799388113498,4.78262063398352,4.8158076699942,22438.2798078251,0.0,1.0
1998-11-05,26.44,26.44,25.75,26.0,3809,4.8748068451243,4.8748068451243,4.74758987375002,4.79368297932041,20659.2718849422,0.0,1.0
1998-11-06,26.5,26.56,26.19,26.19,2089,4.88586919046119,4.89693153579808,4.82871373955391,4.82871373955391,11330.3278990927,0.0,1.0
1998-11-09,25.56,26.69,25.31,26.69,6881,4.71255911351653,4.92089995069468,4.66646600794614,4.92089995069468,37321.1997480407,0.0,1.0
1998-11-10,25.25,25.38,25.25,25.38,328,4.65540366260925,4.67937207750585,4.65540366260925,4.67937207750585,1779.00792288292,0.0,1.0
1998-11-11,23.62,25.0,23.5,25.0,10035,4.35487661429031,4.60931055703886,4.33275192361653,4.60931055703886,54427.87959186,0.0,1.0
1998-11-12,23.25,23.5,23.0,23.0,5612,4.28665881804614,4.33275192361653,4.24056571247575,4.24056571247575,30438.3916561553,0.0,1.0
1998-11-13,24.0,24.0,23.5,23.5,4506,4.4249381347573,4.4249381347573,4.33275192361653,4.33275192361653,24439.6637210684,0.0,1.0
1998-11-16,24.5,24.5,24.25,24.25,1311,4.51712434589808,4.51712434589808,4.47103124032769,4.47103124032769,7110.60788688873,0.0,1.0
1998-11-17,24.5,24.5,24.5,24.5,0,4.51712434589808,4.51712434589808,4.51712434589808,4.51712434589808,0,0.0,1.0
1998-11-18,24.94,25.25,24.75,24.75,6758,4.59824821170196,4.65540366260925,4.56321745146847,4.56321745146847,36654.0717769597,0.0,1.0
1998-11-19,25.38,25.62,24.75,24.75,4751,4.67937207750585,4.72362145885342,4.56321745146847,4.56321745146847,25768.4958585876,0.0,1.0
1998-11-20,24.75,25.0,24.62,24.62,5407,4.56321745146847,4.60931055703886,4.53924903657187,4.53924903657187,29326.5117043534,0.0,1.0
1998-11-23,24.62,24.75,24.62,24.75,6185,4.53924903657187,4.56321745146847,4.53924903657187,4.56321745146847,33546.2317165574,0.0,1.0
1998-11-24,23.56,24.37,23.5,24.37,7414,4.34381426895342,4.49315593100148,4.33275192361653,4.49315593100148,40212.0876227254,0.0,1.0
1998-11-25,25.0,25.06,23.44,23.62,11346,4.60931055703886,4.62037290237575,4.32168957827963,4.35487661429031,61538.4874787487,0.0,1.0
1998-11-27,24.25,25.0,24.25,25.0,7987,4.47103124032769,4.60931055703886,4.47103124032769,4.60931055703886,43319.9276831276,0.0,1.0
1998-11-30,24.44,24.5,23.5,24.0,6144,4.50606200056119,4.51712434589808,4.33275192361653,4.4249381347573,33323.8557261971,0.0,1.0
1998-12-01,25.5,25.5,24.62,24.62,10076,4.70149676817963,4.70149676817963,4.53924903657187,4.53924903657187,54650.2555822204,0.0,1.0
1998-12-02,25.87,25.87,25.12,25.25,6881,4.76971456442381,4.76971456442381,4.63143524771264,4.65540366260925,37321.1997480407,0.0,1.0
1998-12-03,26.37,26.37,25.5,25.5,10732,4.86190077556459,4.86190077556459,4.70149676817963,4.70149676817963,58208.2714279861,0.0,1.0
1998-12-04,26.62,26.94,26.12,26.44,5530,4.90799388113498,4.96699305626507,4.8158076699942,4.8748068451243,29993.6396754345,0.0,1.0
1998-12-07,26.0,26.37,26.0,26.37,2867,4.79368297932041,4.86190077556459,4.79368297932041,4.86190077556459,15550.0479112967,0.0,1.0
1998-12-08,26.0,26.06,26.0,26.06,5530,4.79368297932041,4.8047453246573,4.79368297932041,4.8047453246573,29993.6396754346,0.0,1.0
1998-12-09,26.0,26.19,26.0,26.0,3809,4.79368297932041,4.82871373955391,4.79368297932041,4.79368297932041,20659.2718849422,0.0,1.0
1998-12-10,26.12,26.94,26.0,26.0,13926,4.8158076699942,4.96699305626507,4.79368297932041,4.79368297932041,75531.9034575229,0.0,1.0
1998-12-11,26.12,26.19,26.0,26.0,13722,4.8158076699942,4.82871373955391,4.79368297932041,4.79368297932041,74425.447310364,0.0,1.0
1998-12-14,26.0,26.5,26.0,26.06,2703,4.79368297932041,4.88586919046119,4.79368297932041,4.8047453246573,14660.5439498553,0.0,1.0
1998-12-15,26.0,26.12,26.0,26.12,68854,4.79368297932041,4.8158076699942,4.79368297932041,4.8158076699942,373450.644884696,0.0,1.0
1998-12-16,25.25,25.75,25.25,25.75,11551,4.65540366260925,4.74758987375002,4.65540366260925,4.74758987375002,62650.3674305505,0.0,1.0
1998-12-17,27.37,27.37,25.0,25.25,24166,5.04627319784614,5.04627319784614,4.60931055703886,4.65540366260925,131071.663001185,0.0,1.0
1998-12-18,28.69,29.0,27.87,27.87,26706,5.28964479525779,5.34680024616507,5.13845940898692,5.13845940898692,144848.126794242,0.0,1.0
1998-12-21,29.0,29.0,28.69,29.0,5161,5.34680024616507,5.34680024616507,5.28964479525779,5.34680024616507,27992.2557621913,0.0,1.0
1998-12-22,28.5,28.94,28.5,28.87,3973,5.2546140350243,5.33573790082818,5.2546140350243,5.32283183126847,21548.7758463836,0.0,1.0
1998-12-23,28.94,28.94,28.25,28.62,2867,5.33573790082818,5.33573790082818,5.20852092945391,5.27673872569808,15550.0479112967,0.0,1.0
1998-12-24,29.87,29.87,28.69,28.94,8315,5.50720425355003,5.50720425355003,5.28964479525779,5.33573790082818,45098.9356060105,0.0,1.0
1998-12-28,31.87,31.87,29.87,29.87,55542,5.87594909811313,5.87594909811313,5.50720425355003,5.50720425355003,301248.957477936,0.0,1.0
1998-12-29,32.25,32.75,31.75,32.75,21299,5.94601061858013,6.0381968297209,5.85382440743935,6.0381968297209,115521.615089888,0.0,1.0
1998-12-30,31.62,32.31,31.5,32.25,5530,5.82985599254275,5.95707296391702,5.80773130186896,5.94601061858013,29993.6396754345,0.0,1.0
1998-12-31,31.56,31.75,31.37,31.75,4424,5.81879364720585,5.85382440743935,5.78376288697236,5.85382440743935,23994.9117403477,0.0,1.0
1999-01-04,29.87,31.06,29.5,31.0,112435,5.50720425355003,5.72660743606508,5.43898645730585,5.71554509072818,609825.475028478,0.0,1.0
1999-01-05,29.75,29.94,29.69,29.81,2335,5.48507956287624,5.52011032310974,5.47401721753935,5.49614190821313,12664.5838412549,0.0,1.0
1999-01-06,29.25,29.75,29.25,29.75,1761,5.39658080018109,5.48883004462863,5.39658080018109,5.48883004462863,9544.79362159676,0.02,1.0
1999-01-07,28.81,29.0,28.81,29.0,6185,5.31540146506726,5.35045617795732,5.31540146506726,5.35045617795732,33523.3097953299,0.0,1.0
1999-01-08,28.25,29.13,28.12,28.87,8315,5.21208231128601,5.37444098151368,5.18809750772965,5.32647137440096,45068.119797602,0.0,1.0
1999-01-11,28.44,28.44,26.87,28.12,15647,5.24713702417608,5.24713702417608,4.9574743966108,5.18809750772965,84808.2826786623,0.0,1.0
1999-01-12,27.06,28.5,27.0,28.5,5202,4.99252910950087,5.25820693350978,4.98145920016716,5.25820693350978,28195.3528787883,0.0,1.0
1999-01-13,26.12,26.81,26.12,26.81,9953,4.81910052993949,4.9464044872771,4.81910052993949,4.9464044872771,53946.2412923069,0.0,1.0
1999-01-14,25.12,25.75,25.12,25.75,2908,4.63460204104441,4.75083608904831,4.63460204104441,4.75083608904831,15761.6467073273,0.0,1.0
1999-01-15,25.12,25.12,24.5,24.88,17121,4.63460204104441,4.63460204104441,4.52021297792946,4.59032240370959,92797.5080041784,0.0,1.0
1999-01-19,24.69,24.94,24.69,24.88,6758,4.55526769081953,4.6013923130433,4.55526769081953,4.59032240370959,36629.0262888988,0.0,1.0
1999-01-20,24.62,24.69,24.56,24.56,5530,4.54235279659687,4.55526769081953,4.53128288726317,4.53128288726317,29973.1452171664,0.0,1.0
1999-01-21,24.62,24.75,24.5,24.62,4751,4.54235279659687,4.56633760015323,4.52021297792946,4.54235279659687,25750.8884135186,0.0,1.0
1999-01-22,24.75,24.88,24.37,24.37,9298,4.56633760015323,4.59032240370959,4.4962281743731,4.4962281743731,50396.0767141435,0.0,1.0
1999-01-25,25.75,25.75,24.88,25.0,2580,4.75083608904831,4.75083608904831,4.59032240370959,4.612462222377,13983.8543689493,0.0,1.0
1999-01-26,29.0,29.0,25.56,25.56,15155,5.35045617795732,5.35045617795732,4.71578137615825,4.71578137615825,82141.5941710953,0.0,1.0
1999-01-27,28.69,28.75,28.12,28.12,17244,5.29326164639985,5.30433155573355,5.18809750772965,5.18809750772965,93464.18013107,0.0,1.0
1999-01-28,28.0,28.75,27.87,28.62,9257,5.16595768906224,5.30433155573355,5.14197288550588,5.28034675217719,50173.8526718462,0.0,1.0
1999-01-29,27.12,28.0,27.12,28.0,14991,5.00359901883457,5.16595768906224,5.00359901883457,5.16595768906224,81252.6980019063,0.0,1.0
1999-02-01,27.19,27.37,27.12,27.37,3973,5.01651391305723,5.04972364105834,5.00359901883457,5.04972364105834,21534.0517084633,0.0,1.0
1999-02-02,26.94,27.19,26.87,27.0,2580,4.97038929083346,5.01651391305723,4.9574743966108,4.98145920016716,13983.8543689492,0.0,1.0
1999-02-03,26.87,26.87,26.75,26.75,1270,4.9574743966108,4.9574743966108,4.93533457794339,4.93533457794339,6883.52521262231,0.0,1.0
1999-02-04,26.12,26.87,26.12,26.87,5612,4.81910052993949,4.9574743966108,4.81910052993949,4.9574743966108,30417.5933017609,0.0,1.0
1999-02-05,25.5,25.94,25.5,25.94,16630,4.70471146682454,4.78589080193838,4.70471146682454,4.78589080193838,90136.2395952039,0.0,1.0
1999-02-08,24.88,25.38,24.81,25.38,9544,4.59032240370959,4.68257164815713,4.57740750948694,4.68257164815713,51729.420967927,0.0,1.0
1999-02-09,23.94,24.62,23.75,24.62,30515,4.41689382414822,4.54235279659687,4.38183911125815,4.54235279659687,165394.308553677,0.0,1.0
1999-02-10,22.87,23.81,22.25,23.75,82985,4.21948044103048,4.39290902059186,4.10509137791553,4.38183911125815,449786.881708238,0.0,1.0
1999-02-11,20.81,21.25,20.12,20.25,315269,3.83941355390662,3.92059288902045,3.71210959656901,3.73609440012537,1708789.06319545,0.0,1.0
1999-02-12,22.5,22.69,21.06,21.06,81142,4.1512160001393,4.18627071302937,3.88553817613039,3.88553817613039,439797.640002047,0.0,1.0
1999-02-16,22.81,22.94,22.5,22.62,21586,4.20841053169678,4.23239533525314,4.1512160001393,4.17335581880671,116998.248220209,0.0,1.0
1999-02-17,24.37,24.37,22.62,22.87,48988,4.4962281743731,4.4962281743731,4.17335581880671,4.21948044103048,265519.789855072,0.0,1.0
1999-02-18,24.94,25.12,24.0,24.37,39158,4.6013923130433,4.63460204104441,4.42796373348192,4.4962281743731,212240.220689657,0.0,1.0
1999-02-19,24.88,25.0,24.25,25.0,24453,4.59032240370959,4.612462222377,4.47408835570569,4.612462222377,132537.670885239,0.0,1.0
1999-02-22,25.62,25.62,24.5,24.5,12411,4.72685128549195,4.72685128549195,4.52021297792946,4.52021297792946,67268.8436329571,0.0,1.0
1999-02-23,27.0,27.0,25.5,25.5,24617,4.98145920016716,4.98145920016716,4.70471146682454,4.70471146682454,133426.567054428,0.0,1.0
1999-02-24,28.0,28.0,26.31,26.31,84992,5.16595768906224,5.16595768906224,4.85415524282956,4.85415524282956,460665.019583618,0.0,1.0
1999-02-25,26.75,27.0,26.37,27.0,65249,4.93533457794339,4.98145920016716,4.86522515216326,4.98145920016716,353656.013069601,0.0,1.0
1999-02-26,27.37,27.37,26.75,26.81,10977,5.04972364105834,5.04972364105834,4.93533457794339,4.9464044872771,59496.4222511457,0.0,1.0
1999-03-01,27.12,27.12,27.12,27.12,737,5.00359901883457,5.00359901883457,5.00359901883457,5.00359901883457,3994.61266275798,0.0,1.0
1999-03-02,26.87,27.25,26.87,27.19,14991,4.9574743966108,5.02758382239093,4.9574743966108,5.01651391305723,81252.6980019063,0.0,1.0
1999-03-03,26.31,26.94,26.31,26.94,13394,4.85415524282956,4.97038929083346,4.85415524282956,4.97038929083346,72596.8005494985,0.0,1.0
1999-03-04,26.06,26.37,26.0,26.37,23675,4.80803062060579,4.86522515216326,4.79696071127208,4.86522515216326,128320.834180183,0.0,1.0
1999-03-05,26.37,26.37,25.94,25.94,4342,4.86522515216326,4.86522515216326,4.78589080193838,4.78589080193838,23534.0680891386,0.0,1.0
1999-03-08,26.19,26.37,26.0,26.25,8929,4.83201542416215,4.86522515216326,4.79696071127208,4.84308533349585,48396.0603334681,0.0,1.0
1999-03-09,25.94,26.12,25.75,25.87,24986,4.78589080193838,4.81910052993949,4.75083608904831,4.77297590771572,135426.583435103,0.0,1.0
1999-03-10,25.87,26.0,25.81,26.0,819,4.77297590771572,4.79696071127208,4.76190599838202,4.79696071127208,4439.0607473525,0.0,1.0
1999-03-11,26.0,26.0,25.75,25.87,2703,4.79696071127208,4.79696071127208,4.75083608904831,4.77297590771572,14650.526495841,0.0,1.0
1999-03-12,26.25,26.25,25.56,25.75,20808,4.84308533349585,4.84308533349585,4.71578137615825,4.75083608904831,112781.411515154,0.0,1.0
1999-03-15,26.25,26.25,25.81,26.0,17244,4.84308533349585,4.84308533349585,4.76190599838202,4.79696071127208,93464.1801310701,0.0,1.0
1999-03-16,25.94,26.0,25.94,25.94,2540,4.78589080193838,4.79696071127208,4.78589080193838,4.78589080193838,13767.0504252446,0.0,1.0
1999-03-17,26.37,26.37,25.94,26.0,51692,4.86522515216326,4.86522515216326,4.78589080193838,4.79696071127208,280175.736449506,0.0,1.0
1999-03-18,26.0,26.31,26.0,26.06,8479,4.79696071127208,4.85415524282956,4.79696071127208,4.80803062060579,45957.015966791,0.0,1.0
1999-03-19,26.12,26.12,25.75,25.75,16466,4.81910052993949,4.81910052993949,4.75083608904831,4.75083608904831,89247.3434260149,0.0,1.0
1999-03-22,26.25,26.44,26.0,26.25,46408,4.84308533349585,4.87814004638592,4.79696071127208,4.84308533349585,251535.935486123,0.0,1.0
1999-03-23,25.87,26.06,25.81,26.06,4833,4.77297590771572,4.80803062060579,4.76190599838202,4.80803062060579,26195.3364981131,0.0,1.0
1999-03-24,25.87,25.87,25.25,25.75,40591,4.77297590771572,4.77297590771572,4.65858684460077,4.75083608904831,220007.221972876,0.0,1.0
1999-03-25,25.44,25.62,25.44,25.62,1270,4.69364155749084,4.72685128549195,4.69364155749084,4.72685128549195,6883.5252126223,0.0,1.0
1999-03-26,25.44,25.56,25.44,25.44,9298,4.69364155749084,4.71578137615825,4.69364155749084,4.69364155749084,50396.0767141434,0.0,1.0
1999-03-29,25.56,25.62,25.31,25.31,2703,4.71578137615825,4.72685128549195,4.66965675393448,4.66965675393448,14650.526495841,0.0,1.0
1999-03-30,25.5,25.5,25.12,25.44,49971,4.70471146682454,4.70471146682454,4.63460204104441,4.69364155749084,270847.746771614,0.0,1.0
1999-03-31,24.0,25.5,24.0,25.5,124969,4.42796373348192,4.70471146682454,4.42796373348192,4.70471146682454,677344.301020628,0.0,1.0
1999-04-01,23.31,23.81,23.31,23.75,15770,4.30065977614432,4.39290902059186,4.30065977614432,4.38183911125815,85474.9548055541,0.0,1.0
1999-04-05,22.0,23.37,21.81,23.37,24412,4.05896675569176,4.31172968547802,4.0239120428017,4.31172968547802,132315.446842942,0.0,1.0
1999-04-06,20.87,21.63,20.81,21.63,31334,3.85048346324032,3.99070231480058,3.83941355390662,3.99070231480058,169833.369301029,0.0,1.0
1999-04-07,20.56,21.12,20.5,21.12,26911,3.79328893168285,3.89660808546409,3.78221902234914,3.89660808546409,145860.273225889,0.0,1.0
1999-04-08,20.62,20.81,20.5,20.69,25928,3.80435884101655,3.83941355390662,3.78221902234914,3.81727373523921,140532.316309347,0.0,1.0
1999-04-09,20.75,20.75,20.62,20.62,8479,3.82834364457291,3.82834364457291,3.80435884101655,3.80435884101655,45957.015966791,0.0,1.0
1999-04-12,20.87,20.87,20.25,20.62,20480,3.85048346324032,3.85048346324032,3.73609440012537,3.80435884101655,111003.619176775,0.0,1.0
1999-04-13,21.19,21.19,20.87,20.87,17736,3.90952297968675,3.90952297968675,3.85048346324032,3.85048346324032,96130.8686386371,0.0,1.0
1999-04-14,21.12,21.37,21.12,21.19,12575,3.89660808546409,3.94273270768786,3.89660808546409,3.90952297968675,68157.7398021461,0.0,1.0
1999-04-15,21.06,21.12,21.0,21.12,13394,3.88553817613039,3.89660808546409,3.87446826679668,3.89660808546409,72596.8005494985,0.0,1.0
1999-04-16,20.87,21.06,20.62,21.0,16015,3.85048346324032,3.88553817613039,3.80435884101655,3.87446826679668,86802.8789607451,0.0,1.0
1999-04-19,20.81,21.12,20.75,21.12,10035,3.83941355390662,3.89660808546409,3.82834364457291,3.89660808546409,54390.6893769014,0.0,1.0
1999-04-20,20.44,20.81,20.25,20.81,23347,3.77114911301544,3.83941355390662,3.73609440012537,3.83941355390662,126543.041841805,0.0,1.0
1999-04-21,20.06,20.37,19.87,20.19,17654,3.70103968723531,3.75823421879278,3.66598497434524,3.72502449079167,95686.4205540425,0.0,1.0
1999-04-22,20.25,20.25,19.62,20.12,30188,3.73609440012537,3.73609440012537,3.61986035212147,3.71210959656901,163621.936313891,0.0,1.0
1999-04-23,21.0,21.0,20.25,20.37,2908,3.87446826679668,3.87446826679668,3.73609440012537,3.75823421879278,15761.6467073273,0.0,1.0
1999-04-26,22.62,22.62,21.0,21.0,19251,4.17335581880671,4.17335581880671,3.87446826679668,3.87446826679668,104342.31800645,0.0,1.0
1999-04-27,23.25,23.25,22.75,22.75,5612,4.28958986681061,4.28958986681061,4.19734062236307,4.19734062236307,30417.5933017609,0.0,1.0
1999-04-28,22.62,23.25,22.62,23.0,9093,4.17335581880671,4.28958986681061,4.17335581880671,4.24346524458684,49284.9565026572,0.0,1.0
1999-04-29,22.5,22.5,22.13,22.5,6799,4.1512160001393,4.1512160001393,4.08295155924812,4.1512160001393,36851.2503311961,0.0,1.0
1999-04-30,22.19,22.75,22.19,22.5,7782,4.09402146858183,4.19734062236307,4.09402146858183,4.1512160001393,42179.2072477376,0.0,1.0
1999-05-03,22.62,22.75,22.31,22.44,14582,4.17335581880671,4.19734062236307,4.11616128724924,4.1401460908056,79035.8776775264,0.0,1.0
1999-05-04,22.69,22.75,22.37,22.69,6472,4.18627071302937,4.19734062236307,4.12723119658294,4.18627071302937,35078.8780914106,0.0,1.0
1999-05-05,23.0,23.0,22.0,22.5,20521,4.24346524458684,4.24346524458684,4.05896675569176,4.1512160001393,111225.843219073,0.0,1.0
1999-05-06,23.5,23.5,23.0,23.12,3932,4.33571448903438,4.33571448903438,4.24346524458684,4.26560506325425,21311.8276661661,0.0,1.0
1999-05-07,23.62,23.62,23.31,23.56,15974,4.35785430770179,4.35785430770179,4.30065977614432,4.34678439836809,86580.6549184478,0.0,1.0
1999-05-10,23.75,23.75,23.5,23.5,1679,4.38183911125815,4.38183911125815,4.33571448903438,4.33571448903438,9100.34553700225,0.0,1.0
1999-05-11,23.75,23.81,23.5,23.62,11346,4.38183911125815,4.39290902059186,4.33571448903438,4.35785430770179,61496.438631821,0.0,1.0
1999-05-12,24.0,24.12,23.87,24.0,4915,4.42796373348192,4.45010355214933,4.40397892992556,4.42796373348192,26639.7845827076,0.0,1.0
1999-05-13,24.12,24.12,23.94,24.06,8806,4.45010355214933,4.45010355214933,4.41689382414822,4.43903364281563,47729.3882065764,0.0,1.0
1999-05-14,24.12,24.12,23.56,24.0,19784,4.45010355214933,4.45010355214933,4.34678439836809,4.42796373348192,107231.230556315,0.0,1.0
1999-05-17,23.87,24.25,23.69,23.87,21217,4.40397892992556,4.47408835570569,4.37076920192445,4.40397892992556,114998.231839533,0.0,1.0
1999-05-18,23.62,23.81,23.31,23.75,2949,4.35785430770179,4.39290902059186,4.30065977614432,4.38183911125815,15983.8707496246,0.0,1.0
1999-05-19,23.87,23.87,23.62,23.75,2335,4.40397892992556,4.40397892992556,4.35785430770179,4.38183911125815,12655.9302137583,0.0,1.0
1999-05-20,23.87,23.87,23.44,23.62,8069,4.40397892992556,4.40397892992556,4.32464457970068,4.35785430770179,43734.7755438184,0.0,1.0
1999-05-21,23.75,23.87,23.5,23.62,10527,4.38183911125815,4.40397892992556,4.33571448903438,4.35785430770179,57057.3778844685,0.0,1.0
1999-05-24,23.62,23.87,23.62,23.81,9544,4.35785430770179,4.40397892992556,4.35785430770179,4.39290902059186,51729.420967927,0.0,1.0
1999-05-25,23.81,24.0,23.62,23.62,22569,4.39290902059186,4.42796373348192,4.35785430770179,4.35785430770179,122326.20513675,0.0,1.0
1999-05-26,23.87,24.0,23.81,24.0,25723,4.40397892992556,4.42796373348192,4.39290902059186,4.42796373348192,139421.196097861,0.0,1.0
1999-05-27,24.44,24.44,23.75,23.81,18924,4.50914306859576,4.50914306859576,4.38183911125815,4.39290902059186,102569.945766665,0.0,1.0
1999-05-28,25.38,25.44,24.5,24.5,17121,4.68257164815713,4.69364155749084,4.52021297792946,4.52021297792946,92797.5080041784,0.0,1.0
1999-06-01,24.69,25.0,24.5,25.0,14868,4.55526769081953,4.612462222377,4.52021297792946,4.612462222377,80586.0258750145,0.0,1.0
1999-06-02,24.5,24.56,24.5,24.56,8806,4.52021297792946,4.53128288726317,4.52021297792946,4.53128288726317,47729.3882065764,0.0,1.0
1999-06-03,25.25,25.25,24.75,24.75,8929,4.65858684460077,4.65858684460077,4.56633760015323,4.56633760015323,48396.0603334682,0.0,1.0
1999-06-04,25.31,25.38,25.0,25.12,3809,4.66965675393448,4.68257164815713,4.612462222377,4.63460204104441,20645.1555392743,0.0,1.0
1999-06-07,25.25,25.31,25.12,25.12,1352,4.65858684460077,4.66965675393448,4.63460204104441,4.63460204104441,7327.97329721682,0.0,1.0
1999-06-08,25.0,25.12,24.94,25.12,1352,4.612462222377,4.63460204104441,4.6013923130433,4.63460204104441,7327.97329721682,0.0,1.0
1999-06-09,24.94,25.19,24.81,25.19,2908,4.6013923130433,4.64751693526707,4.57740750948694,4.64751693526707,15761.6467073273,0.0,1.0
1999-06-10,24.62,24.75,24.62,24.75,737,4.54235279659687,4.56633760015323,4.54235279659687,4.56633760015323,3994.61266275798,0.0,1.0
1999-06-11,24.94,24.94,24.5,24.62,11141,4.6013923130433,4.6013923130433,4.52021297792946,4.54235279659687,60385.3184203347,0.0,1.0
1999-06-14,24.88,25.19,24.88,24.88,5530,4.59032240370959,4.64751693526707,4.59032240370959,4.59032240370959,29973.1452171664,0.0,1.0
1999-06-15,24.25,24.94,24.25,24.75,6554,4.47408835570569,4.6013923130433,4.47408835570569,4.56633760015323,35523.3261760052,0.0,1.0
1999-06-16,24.5,24.56,24.31,24.56,3809,4.52021297792946,4.53128288726317,4.4851582650394,4.53128288726317,20645.1555392743,0.0,1.0
1999-06-17,24.62,24.62,24.5,24.5,819,4.54235279659687,4.54235279659687,4.52021297792946,4.52021297792946,4439.0607473525,0.0,1.0
1999-06-18,24.69,24.88,24.56,24.88,13394,4.55526769081953,4.59032240370959,4.53128288726317,4.59032240370959,72596.8005494985,0.0,1.0
1999-06-21,24.88,24.94,24.62,24.62,1638,4.59032240370959,4.6013923130433,4.54235279659687,4.54235279659687,8878.12149470499,0.0,1.0
1999-06-22,24.62,24.94,24.62,24.88,10527,4.54235279659687,4.6013923130433,4.54235279659687,4.59032240370959,57057.3778844685,0.0,1.0
1999-06-23,24.81,24.88,24.56,24.56,30802,4.57740750948694,4.59032240370959,4.53128288726317,4.53128288726317,166949.876849758,0.0,1.0
1999-06-24,23.94,24.69,23.87,24.69,38011,4.41689382414822,4.55526769081953,4.40397892992556,4.55526769081953,206023.367603926,0.0,1.0
1999-06-25,24.06,24.06,23.62,24.06,3604,4.43903364281563,4.43903364281563,4.35785430770179,4.43903364281563,19534.035327788,0.0,1.0
1999-06-28,24.88,24.88,24.0,24.0,3932,4.59032240370959,4.59032240370959,4.42796373348192,4.42796373348192,21311.8276661661,0.0,1.0
1999-06-29,25.62,25.62,24.94,24.94,8315,4.72685128549195,4.72685128549195,4.6013923130433,4.6013923130433,45068.119797602,0.0,1.0
1999-06-30,25.06,25.5,24.88,25.5,8479,4.62353213171071,4.70471146682454,4.59032240370959,4.70471146682454,45957.0159667909,0.0,1.0
1999-07-01,25.5,25.5,24.88,25.06,2580,4.70471146682454,4.70471146682454,4.59032240370959,4.62353213171071,13983.8543689493,0.0,1.0
1999-07-02,25.62,25.75,25.31,25.38,10035,4.72685128549195,4.75083608904831,4.66965675393448,4.68257164815713,54390.6893769015,0.0,1.0
1999-07-06,25.19,25.5,25.19,25.5,2703,4.64751693526707,4.70471146682454,4.64751693526707,4.70471146682454,14650.526495841,0.0,1.0
1999-07-07,25.0,25.06,25.0,25.06,8479,4.6161521921549,4.62723095741608,4.6161521921549,4.62723095741608,45920.2797429966,0.02,1.0
1999-07-08,25.0,25.25,25.0,25.25,10977,4.6161521921549,4.66231371407645,4.6161521921549,4.66231371407645,59448.8631606173,0.0,1.0
1999-07-09,24.81,24.94,24.81,24.81,1556,4.58106943549453,4.60507342689373,4.58106943549453,4.58106943549453,8426.93186461877,0.0,1.0
1999-07-12,24.75,24.88,24.75,24.88,6021,4.56999067023335,4.59399466163256,4.56999067023335,4.59399466163256,32608.3269645692,0.0,1.0
1999-07-13,24.44,24.75,24.37,24.75,12820,4.51275038305063,4.56999067023335,4.4998251569126,4.56999067023335,69430.1198614479,0.0,1.0
1999-07-14,24.31,24.56,24.25,24.31,24617,4.48874639165143,4.53490791357298,4.47766762639026,4.48874639165143,133319.911125527,0.0,1.0
1999-07-15,24.37,24.75,24.25,24.37,5161,4.4998251569126,4.56999067023335,4.47766762639026,4.4998251569126,27950.7682219136,0.0,1.0
1999-07-16,24.5,25.06,24.25,24.25,15974,4.52382914831181,4.62723095741608,4.47766762639026,4.47766762639026,86511.4457618382,0.0,1.0
1999-07-19,24.19,24.37,24.06,24.37,22036,4.46658886112909,4.4998251569126,4.44258486972988,4.4998251569126,119341.819131581,0.0,1.0
1999-07-20,23.69,24.06,23.62,23.94,24371,4.37426581728599,4.44258486972988,4.36134059114795,4.42042733920754,131987.632694489,0.0,1.0
1999-07-21,23.75,23.81,23.62,23.81,1638,4.38534458254716,4.39642334780833,4.36134059114795,4.39642334780833,8871.02467496501,0.0,1.0
1999-07-22,23.19,23.56,23.19,23.56,3604,4.28194277344289,4.35026182588678,4.28194277344289,4.35026182588678,19518.420591315,0.0,1.0
1999-07-23,23.0,23.25,23.0,23.12,6021,4.24686001678251,4.29302153870406,4.24686001678251,4.26901754730486,32608.3269645692,0.0,1.0
1999-07-26,23.0,23.0,22.87,22.87,9953,4.24686001678251,4.24686001678251,4.22285602538331,4.22285602538331,53903.1187972691,0.0,1.0
1999-07-27,22.69,23.12,22.69,23.0,7987,4.18961972959979,4.26901754730486,4.18961972959979,4.24686001678251,43255.7228809192,0.0,1.0
1999-07-28,23.25,23.25,22.69,22.69,9544,4.29302153870406,4.29302153870406,4.18961972959979,4.18961972959979,51688.0705115178,0.0,1.0
1999-07-29,23.31,23.31,23.06,23.12,2908,4.30410030396523,4.30410030396523,4.25793878204368,4.26901754730486,15749.0474693518,0.0,1.0
1999-07-30,23.19,23.25,23.19,23.25,2540,4.28194277344289,4.29302153870406,4.28194277344289,4.29302153870406,13756.0455887736,0.0,1.0
1999-08-02,23.37,23.5,23.31,23.31,2908,4.3151790692264,4.33918306062561,4.30410030396523,4.30410030396523,15749.0474693518,0.0,1.0
1999-08-03,23.0,23.31,23.0,23.31,36577,4.24686001678251,4.30410030396523,4.24686001678251,4.30410030396523,198092.47224432,0.0,1.0
1999-08-04,23.0,23.0,23.0,23.0,1925,4.24686001678251,4.24686001678251,4.24686001678251,4.24686001678251,10425.3495111768,0.0,1.0
1999-08-05,23.12,23.12,23.0,23.0,1638,4.26901754730486,4.26901754730486,4.24686001678251,4.24686001678251,8871.02467496501,0.0,1.0
1999-08-06,23.0,23.19,23.0,23.0,6144,4.24686001678251,4.28194277344289,4.24686001678251,4.24686001678251,33274.4661800886,0.0,1.0
1999-08-09,23.06,23.31,23.06,23.19,2540,4.25793878204368,4.30410030396523,4.25793878204368,4.28194277344289,13756.0455887736,0.0,1.0
1999-08-10,23.0,23.0,23.0,23.0,10527,4.24686001678251,4.24686001678251,4.24686001678251,4.24686001678251,57011.7684696928,0.0,1.0
1999-08-11,23.19,23.19,23.0,23.0,1925,4.28194277344289,4.28194277344289,4.24686001678251,4.24686001678251,10425.3495111768,0.0,1.0
1999-08-12,23.06,23.06,23.0,23.06,2089,4.25793878204368,4.25793878204368,4.24686001678251,4.25793878204368,11313.5351318693,0.0,1.0
1999-08-13,23.06,23.06,23.06,23.06,819,4.25793878204368,4.25793878204368,4.25793878204368,4.25793878204368,4435.51233748251,0.0,1.0
1999-08-16,23.12,23.19,23.0,23.0,2949,4.26901754730486,4.28194277344289,4.24686001678251,4.24686001678251,15971.0938745249,0.0,1.0
1999-08-17,23.12,23.12,23.06,23.06,123,4.26901754730486,4.26901754730486,4.25793878204368,4.25793878204368,666.13921551935,0.0,1.0
1999-08-18,23.31,23.31,23.0,23.06,3564,4.30410030396523,4.30410030396523,4.24686001678251,4.25793878204368,19301.7899521217,0.0,1.0
1999-08-19,23.25,23.25,23.0,23.06,24412,4.29302153870406,4.29302153870406,4.24686001678251,4.25793878204368,132209.679099662,0.0,1.0
1999-08-20,23.87,23.87,23.12,23.12,19292,4.4075021130695,4.4075021130695,4.26901754730486,4.26901754730486,104480.957282921,0.0,1.0
1999-08-23,23.56,23.87,23.56,23.75,5161,4.35026182588678,4.4075021130695,4.35026182588678,4.38534458254716,27950.7682219136,0.0,1.0
1999-08-24,23.37,23.44,23.31,23.44,10527,4.3151790692264,4.32810429536444,4.30410030396523,4.32810429536444,57011.7684696928,0.0,1.0
1999-08-25,23.06,23.25,23.0,23.25,13804,4.25793878204368,4.29302153870406,4.24686001678251,4.29302153870406,74759.2335856027,0.0,1.0
1999-08-26,23.0,23.19,23.0,23.12,54886,4.24686001678251,4.28194277344289,4.24686001678251,4.26901754730486,297249.731569066,0.0,1.0
1999-08-27,23.0,23.0,23.0,23.0,26010,4.24686001678251,4.24686001678251,4.24686001678251,4.24686001678251,140864.073135434,0.0,1.0
1999-08-30,22.5,23.0,22.5,23.0,5161,4.15453697293941,4.24686001678251,4.15453697293941,4.24686001678251,27950.7682219136,0.0,1.0
1999-08-31,22.0,22.25,22.0,22.25,11674,4.06221392909632,4.10837545101786,4.06221392909632,4.10837545101786,63223.6520485601,0.0,1.0
1999-09-01,21.75,22.06,21.63,22.06,22118,4.01605240717477,4.07329269435749,3.99389487665242,4.07329269435749,119785.911941927,0.0,1.0
1999-09-02,21.5,21.81,21.37,21.75,14582,3.96989088525322,4.02713117243594,3.94588689385401,4.01605240717477,78972.6995179119,0.0,1.0
1999-09-03,21.75,21.81,21.44,21.75,24986,4.01605240717477,4.02713117243594,3.95881211999205,4.01605240717477,135318.328772085,0.0,1.0
1999-09-07,21.5,21.75,21.37,21.69,26501,3.96989088525322,4.01605240717477,3.94588689385401,4.00497364191359,143523.214231531,0.0,1.0
1999-09-08,21.75,21.75,21.5,21.63,6799,4.01605240717477,4.01605240717477,3.96989088525322,3.99389487665242,36821.7928968786,0.0,1.0
1999-09-09,21.87,21.87,21.63,21.63,82,4.03820993769711,4.03820993769711,3.99389487665242,3.99389487665242,444.092810346234,0.0,1.0
1999-09-10,21.75,21.75,21.37,21.69,25395,4.01605240717477,4.01605240717477,3.94588689385401,4.00497364191359,137533.377057837,0.0,1.0
1999-09-13,21.63,21.63,21.37,21.63,3604,3.99389487665242,3.99389487665242,3.94588689385401,3.99389487665242,19518.420591315,0.0,1.0
1999-09-14,20.75,21.44,20.75,21.44,26952,3.83140631948857,3.95881211999205,3.83140631948857,3.95881211999205,145965.724688435,0.0,1.0
1999-09-15,21.75,21.75,20.87,20.87,107930,4.01605240717477,4.01605240717477,3.85356385001091,3.85356385001091,584523.62220328,0.0,1.0
1999-09-16,21.06,21.87,21.06,21.75,8438,3.88864660667129,4.03820993769711,3.88864660667129,4.01605240717477,45698.2333378234,0.0,1.0
1999-09-17,21.06,21.19,21.0,21.0,23142,3.88864660667129,3.9126505980705,3.87756784141012,3.87756784141012,125331.656305275,0.0,1.0
1999-09-20,21.0,21.19,21.0,21.0,24166,3.87756784141012,3.9126505980705,3.87756784141012,3.87756784141012,130877.400668623,0.0,1.0
1999-09-21,20.87,21.0,20.62,20.94,46162,3.85356385001091,3.87756784141012,3.80740232808937,3.86648907614895,250002.589161011,0.0,1.0
1999-09-22,20.31,20.94,20.31,20.94,19333,3.75016204090664,3.86648907614895,3.75016204090664,3.86648907614895,104703.003688095,0.0,1.0
1999-09-23,20.5,20.62,20.19,20.44,56115,3.78524479756702,3.80740232808937,3.7280045103843,3.77416603230585,303905.70795828,0.0,1.0
1999-09-24,20.5,20.5,20.31,20.31,6799,3.78524479756702,3.78524479756702,3.75016204090664,3.75016204090664,36821.7928968786,0.0,1.0
1999-09-27,21.12,21.12,19.94,20.56,40346,3.89972537193246,3.89972537193246,3.68184298846275,3.79632356282819,218504.494222307,0.0,1.0
1999-09-28,19.75,20.12,19.69,20.12,12001,3.64676023180237,3.71507928424627,3.6356814665412,3.71507928424627,64994.6075239654,0.0,1.0
1999-09-29,19.25,19.75,19.19,19.75,11674,3.55443718795928,3.64676023180237,3.5433584226981,3.64676023180237,63223.6520485601,0.0,1.0
1999-09-30,18.62,19.25,18.62,19.25,104489,3.43811015271697,3.55443718795928,3.43811015271697,3.55443718795928,565887.971466679,0.0,1.0
1999-10-01,19.12,19.12,18.56,18.62,64389,3.53043319656007,3.53043319656007,3.4270313874558,3.43811015271697,348715.755675411,0.0,1.0
1999-10-04,19.12,19.12,18.94,19.0,4424,3.53043319656007,3.53043319656007,3.49719690077656,3.50827566603773,23959.3486947773,0.0,1.0
1999-10-05,19.37,19.44,19.19,19.31,4424,3.57659471848162,3.58951994461965,3.5433584226981,3.56551595322045,23959.3486947773,0.0,1.0
1999-10-06,19.31,19.5,19.12,19.37,6144,3.56551595322045,3.60059870988082,3.53043319656007,3.57659471848162,33274.4661800885,0.0,1.0
1999-10-07,19.12,19.31,18.62,19.06,21135,3.53043319656007,3.56551595322045,3.43811015271697,3.5193544312989,114462.213983752,0.0,1.0
1999-10-08,19.62,19.62,18.87,19.37,35348,3.62275624040317,3.62275624040317,3.48427167463852,3.57659471848162,191436.495855106,0.0,1.0
1999-10-11,19.12,19.75,18.87,19.62,17654,3.53043319656007,3.64676023180237,3.48427167463852,3.62275624040317,95609.9326079563,0.0,1.0
1999-10-12,18.62,19.31,18.62,19.31,13722,3.43811015271697,3.56551595322045,3.43811015271697,3.56551595322045,74315.1407752564,0.0,1.0
1999-10-13,18.0,18.62,18.0,18.56,12124,3.32362957835153,3.43811015271697,3.32362957835153,3.4270313874558,65660.7467394846,0.0,1.0
1999-10-14,17.88,17.94,17.62,17.88,5407,3.30147204782919,3.31255081309036,3.25346406503078,3.30147204782919,29283.0466529523,0.0,1.0
1999-10-15,17.94,17.94,17.94,17.94,819,3.31255081309036,3.31255081309036,3.31255081309036,3.31255081309036,4435.51233748251,0.0,1.0
1999-10-18,17.94,18.0,17.75,18.0,1925,3.31255081309036,3.32362957835153,3.27746805642998,3.32362957835153,10425.3495111768,0.0,1.0
1999-10-19,17.62,18.06,17.56,18.06,55788,3.25346406503078,3.3347083436127,3.2423852997696,3.3347083436127,302134.752482874,0.0,1.0
1999-10-20,17.5,17.5,17.44,17.5,4915,3.23130653450843,3.23130653450843,3.22022776924726,3.23130653450843,26618.4897908749,0.0,1.0
1999-10-21,17.69,17.69,17.38,17.38,4751,3.26638929116881,3.26638929116881,3.20914900398609,3.20914900398609,25730.3041701824,0.0,1.0
1999-10-22,17.5,17.75,17.5,17.69,10732,3.23130653450843,3.27746805642998,3.23130653450843,3.26638929116881,58122.0004955584,0.0,1.0
1999-10-25,16.94,17.38,16.06,17.38,46121,3.12790472540416,3.20914900398609,2.96541616824031,3.20914900398609,249780.542755838,0.0,1.0
1999-10-26,17.56,17.62,16.87,17.0,21750,3.2423852997696,3.25346406503078,3.11497949926613,3.13898349066533,117792.910061349,0.0,1.0
1999-10-27,18.0,18.0,17.12,17.69,19333,3.32362957835153,3.32362957835153,3.16114102118768,3.26638929116881,104703.003688094,0.0,1.0
1999-10-28,17.44,18.0,17.0,18.0,23798,3.22022776924726,3.32362957835153,3.13898349066533,3.32362957835153,128884.398788045,0.0,1.0
1999-10-29,17.44,17.5,17.25,17.31,24822,3.22022776924726,3.23130653450843,3.18514501258688,3.19622377784806,134430.143151393,0.0,1.0
1999-11-01,17.25,17.5,17.06,17.5,21586,3.18514501258688,3.23130653450843,3.15006225592651,3.23130653450843,116904.724440656,0.0,1.0
1999-11-02,17.44,17.62,17.06,17.06,15770,3.22022776924726,3.25346406503078,3.15006225592651,3.15006225592651,85406.6295019526,0.0,1.0
1999-11-03,16.94,17.44,16.81,17.44,50504,3.12790472540416,3.22022776924726,3.10390073400496,3.22022776924726,273517.845045442,0.0,1.0
1999-11-04,16.94,16.94,16.06,16.87,56115,3.12790472540416,3.12790472540416,2.96541616824031,3.11497949926613,303905.70795828,0.0,1.0
1999-11-05,16.62,16.62,16.0,16.5,43336,3.06881797734458,3.06881797734458,2.95433740297914,3.04666044682224,234697.634502005,0.0,1.0
1999-11-08,16.37,16.37,15.75,15.87,42598,3.02265645542303,3.02265645542303,2.90817588105759,2.93033341157993,230700.799208889,0.0,1.0
1999-11-09,16.0,16.0,15.94,15.94,4751,2.95433740297914,2.95433740297914,2.94325863771797,2.94325863771797,25730.3041701824,0.0,1.0
1999-11-10,16.06,16.12,15.94,16.06,41984,2.96541616824031,2.97649493350148,2.94325863771797,2.96541616824031,227375.518897272,0.0,1.0
1999-11-11,15.94,16.12,15.94,16.12,13312,2.94325863771797,2.97649493350148,2.94325863771797,2.97649493350148,72094.6767235251,0.0,1.0
1999-11-12,16.12,16.12,15.62,16.06,12820,2.97649493350148,2.97649493350148,2.88417188965838,2.96541616824031,69430.1198614478,0.0,1.0
1999-11-15,15.0,15.37,14.87,15.25,39526,2.76969131529294,2.83801036773683,2.74568732389374,2.81585283721449,214063.566118845,0.0,1.0
1999-11-16,14.44,15.25,14.25,15.25,26092,2.66628950618867,2.81585283721449,2.6312067495283,2.81585283721449,141308.16594578,0.0,1.0
1999-11-17,14.63,14.75,14.5,14.56,25723,2.70137226284905,2.72352979337139,2.67736827144984,2.68844703671102,139309.748299222,0.0,1.0
1999-11-18,15.0,15.0,14.69,14.69,31785,2.76969131529294,2.76969131529294,2.71245102811022,2.71245102811022,172140.121668964,0.0,1.0
1999-11-19,16.37,16.37,15.19,15.19,16466,3.02265645542303,3.02265645542303,2.80477407195332,2.80477407195332,89176.0026239158,0.0,1.0
1999-11-22,17.5,17.75,17.12,17.12,50995,3.23130653450843,3.27746805642998,3.16114102118768,3.16114102118768,276176.986141539,0.0,1.0
1999-11-23,17.31,17.44,17.0,17.38,14828,3.19622377784806,3.22022776924726,3.13898349066533,3.20914900398609,80304.9779489506,0.0,1.0
1999-11-24,17.0,17.31,17.0,17.12,4424,3.13898349066533,3.19622377784806,3.13898349066533,3.16114102118768,23959.3486947773,0.0,1.0
1999-11-26,17.25,17.5,17.12,17.25,14582,3.18514501258688,3.23130653450843,3.16114102118768,3.18514501258688,78972.6995179121,0.0,1.0
1999-11-29,17.31,17.38,17.0,17.31,8028,3.19622377784806,3.20914900398609,3.13898349066533,3.19622377784806,43477.7692860922,0.0,1.0
1999-11-30,17.12,17.25,17.0,17.19,11674,3.16114102118768,3.18514501258688,3.13898349066533,3.17406624732571,63223.6520485602,0.0,1.0
1999-12-01,16.5,17.06,16.25,17.06,16916,3.04666044682224,3.15006225592651,3.00049892490069,3.15006225592651,91613.0973148401,0.0,1.0
1999-12-02,16.25,16.81,15.69,16.62,22405,3.00049892490069,3.10390073400496,2.89709711579642,3.06881797734458,121340.236778139,0.0,1.0
1999-12-03,15.75,16.06,15.56,16.06,23388,2.90817588105759,2.96541616824031,2.87309312439721,2.96541616824031,126663.934736314,0.0,1.0
1999-12-06,15.62,15.75,15.31,15.75,30433,2.88417188965838,2.90817588105759,2.82693160247566,2.90817588105759,164818.006064231,0.0,1.0
1999-12-07,15.5,15.56,15.37,15.44,57631,2.86201435913604,2.87309312439721,2.83801036773683,2.85093559387487,312116.009183705,0.0,1.0
1999-12-08,15.37,15.5,15.0,15.5,63324,2.83801036773683,2.86201435913604,2.76969131529294,2.86201435913604,342947.96490689,0.0,1.0
1999-12-09,15.13,15.13,14.87,15.0,46981,2.79369530669215,2.79369530669215,2.74568732389374,2.76969131529294,254438.101498493,0.0,1.0
1999-12-10,15.13,15.37,14.81,15.31,72499,2.79369530669215,2.83801036773683,2.73460855863257,2.82693160247566,392637.617771849,0.0,1.0
1999-12-13,15.13,15.19,15.0,15.13,22036,2.79369530669215,2.80477407195332,2.76969131529294,2.79369530669215,119341.819131581,0.0,1.0
1999-12-14,15.0,15.13,14.87,15.0,28754,2.76969131529294,2.79369530669215,2.74568732389374,2.76969131529294,155724.934984093,0.0,1.0
1999-12-15,15.06,15.13,15.0,15.06,71393,2.78077008055411,2.79369530669215,2.76969131529294,2.78077008055411,386647.780598155,0.0,1.0
1999-12-16,16.25,16.25,15.06,15.06,23142,3.00049892490069,3.00049892490069,2.78077008055411,2.78077008055411,125331.656305275,0.0,1.0
1999-12-17,16.12,16.37,15.87,16.37,51241,2.97649493350148,3.02265645542303,2.93033341157993,3.02265645542303,277509.264572578,0.0,1.0
1999-12-20,16.0,16.19,15.81,16.12,58696,2.95433740297914,2.98942015963952,2.91925464631876,2.97649493350148,317883.799952226,0.0,1.0
1999-12-21,16.0,16.06,15.75,16.06,86057,2.95433740297914,2.96541616824031,2.90817588105759,2.96541616824031,466064.572926413,0.0,1.0
1999-12-22,18.19,18.19,16.12,16.25,91791,3.35871233501191,3.35871233501191,2.97649493350148,3.00049892490069,497118.57505477,0.0,1.0
1999-12-23,20.44,20.87,18.19,18.19,68608,3.77416603230585,3.85356385001091,3.35871233501191,3.35871233501191,371564.872344322,0.0,1.0
1999-12-27,22.37,22.75,20.5,20.69,123986,4.13053298154021,4.20069849486096,3.78524479756702,3.8203275542274,671479.160775465,0.0,1.0
1999-12-28,22.0,22.5,21.56,22.5,55706,4.06221392909632,4.15453697293941,3.98096965051439,4.15453697293941,301690.659672528,0.0,1.0
1999-12-29,21.94,22.0,21.5,21.63,43131,4.05113516383514,4.06221392909632,3.96989088525322,3.99389487665242,233587.40247614,0.0,1.0
1999-12-30,22.0,22.13,21.69,21.69,40755,4.06221392909632,4.08621792049552,4.00497364191359,4.00497364191359,220719.542508058,0.0,1.0
1999-12-31,21.81,22.25,21.75,22.25,13804,4.02713117243594,4.10837545101786,4.01605240717477,4.10837545101786,74759.2335856026,0.0,1.0
2000-01-03,21.06,21.63,20.94,21.63,29942,3.88864660667129,3.99389487665242,3.86648907614895,3.99389487665242,162158.864968133,0.0,1.0
2000-01-04,20.25,20.81,20.0,20.5,36168,3.73908327564547,3.84248508474974,3.69292175372392,3.78524479756702,195877.423958568,0.0,1.0
2000-01-05,19.69,20.0,19.25,20.0,36864,3.6356814665412,3.69292175372392,3.55443718795928,3.69292175372392,199646.797080531,0.0,1.0
2000-01-06,19.0,19.44,18.75,19.44,15974,3.51196858779145,3.59329838666662,3.4657584747942,3.59329838666662,86420.4768388501,0.02,1.0
2000-01-07,19.62,19.69,18.75,18.75,29204,3.62656966802465,3.63950849966388,3.4657584747942,3.4657584747942,157995.718392499,0.0,1.0
2000-01-10,20.37,20.37,19.56,19.62,42230,3.76520000701641,3.76520000701641,3.6154792409053,3.62656966802465,228467.30542786,0.0,1.0
2000-01-11,21.12,21.5,20.37,20.37,62792,3.90383034600818,3.97406971776401,3.76520000701641,3.76520000701641,339709.188785844,0.0,1.0
2000-01-12,20.75,21.0,20.75,20.94,9298,3.83543937877224,3.8816494917695,3.83543937877224,3.87055906465016,50302.841720773,0.0,1.0
2000-01-13,20.5,20.75,20.25,20.25,35308,3.78922926577499,3.83543937877224,3.74301915277773,3.74301915277773,191018.792802436,0.0,1.0
2000-01-14,20.31,20.44,20.25,20.37,2867,3.75410957989707,3.77813883865565,3.74301915277773,3.76520000701641,15510.6740388746,0.0,1.0
2000-01-18,20.31,20.56,20.25,20.56,15155,3.75410957989707,3.80031969289433,3.74301915277773,3.80031969289433,81989.6285521956,0.0,1.0
2000-01-19,20.25,20.5,20.12,20.25,14991,3.74301915277773,3.78922926577499,3.71898989401916,3.74301915277773,81102.3768806311,0.0,1.0
2000-01-20,19.87,20.31,19.81,20.31,10076,3.6727797810219,3.75410957989707,3.66168935390256,3.75410957989707,54511.8770895363,0.0,1.0
2000-01-21,19.31,19.75,19.0,19.75,21217,3.56926912790805,3.65059892678322,3.51196858779145,3.65059892678322,114785.479973074,0.0,1.0
2000-01-24,18.25,18.75,18.25,18.75,58900,3.37333824879968,3.4657584747942,3.37333824879968,3.4657584747942,318653.191799692,0.0,1.0
2000-01-25,17.81,18.19,17.81,18.12,19538,3.29200844992451,3.36224782168034,3.29200844992451,3.34930899004111,105701.970481874,0.0,1.0
2000-01-26,17.81,17.81,17.75,17.75,4915,3.29200844992451,3.29200844992451,3.28091802280517,3.28091802280517,26590.4997910948,0.0,1.0
2000-01-27,17.25,17.81,17.25,17.81,17244,3.18849779681066,3.29200844992451,3.18849779681066,3.29200844992451,93291.2672223069,0.0,1.0
2000-01-28,17.38,17.5,17.31,17.38,1925,3.21252705556923,3.23470790980792,3.19958822393,3.21252705556923,10414.3869985468,0.0,1.0
2000-01-31,17.25,17.44,17.12,17.25,13599,3.18849779681066,3.22361748268857,3.16446853805209,3.18849779681066,73571.5578146689,0.0,1.0
2000-02-01,17.0,17.25,16.75,17.25,16916,3.1422876838134,3.18849779681066,3.09607757081615,3.18849779681066,91516.763879178,0.0,1.0
2000-02-02,17.25,17.25,16.75,16.87,10035,3.18849779681066,3.18849779681066,3.09607757081615,3.11825842505483,54290.0641716452,0.0,1.0
2000-02-03,17.44,17.56,17.25,17.31,18063,3.22361748268857,3.24579833692726,3.18849779681066,3.19958822393,97722.1155089615,0.0,1.0
2000-02-04,18.0,18.0,17.5,17.5,16015,3.32712813580243,3.32712813580243,3.23470790980792,3.23470790980792,86642.2897567411,0.0,1.0
2000-02-07,18.06,18.31,17.88,18.25,31785,3.33821856292177,3.38442867591902,3.30494728156374,3.37333824879968,171959.112077304,0.0,1.0
2000-02-08,17.94,18.06,17.88,18.0,13189,3.31603770868309,3.33821856292177,3.30494728156374,3.32712813580243,71353.4286357576,0.0,1.0
2000-02-09,17.88,18.31,17.88,18.25,14049,3.30494728156374,3.38442867591902,3.30494728156374,3.37333824879968,76006.0898403033,0.0,1.0
2000-02-10,17.44,17.75,17.44,17.75,19251,3.22361748268857,3.28091802280517,3.22361748268857,3.28091802280517,104149.280056636,0.0,1.0
2000-02-11,16.5,17.44,16.44,17.44,30843,3.04986745781889,3.22361748268857,3.03877703069955,3.22361748268857,166862.825036976,0.0,1.0
2000-02-14,16.0,16.87,16.0,16.87,15974,2.95744723182438,3.11825842505483,2.95744723182438,3.11825842505483,86420.4768388501,0.0,1.0
2000-02-15,15.75,16.06,15.75,16.06,8806,2.91123711882712,2.96853765894372,2.91123711882712,2.96853765894372,47641.0867060795,0.0,1.0
2000-02-16,15.5,15.75,15.5,15.75,7987,2.86502700582987,2.91123711882712,2.86502700582987,2.91123711882712,43210.238419425,0.0,1.0
2000-02-17,15.44,15.75,15.44,15.5,59392,2.85393657871053,2.91123711882712,2.85393657871053,2.86502700582987,321314.946814384,0.0,1.0
2000-02-18,15.13,15.25,15.0,15.25,19948,2.79663603859393,2.81881689283261,2.77260677983536,2.81881689283261,107920.099660785,0.0,1.0
2000-02-22,15.69,15.75,15.37,15.37,21217,2.90014669170778,2.91123711882712,2.84099774707129,2.84099774707129,114785.479973074,0.0,1.0
2000-02-23,15.62,16.19,15.37,15.94,22569,2.88720786006855,2.99256691770229,2.84099774707129,2.94635680470504,122099.896192313,0.0,1.0
2000-02-24,15.44,15.75,15.44,15.56,9093,2.85393657871053,2.91123711882712,2.85393657871053,2.87611743294921,49193.7771313173,0.0,1.0
2000-02-25,15.69,15.75,15.44,15.56,24986,2.90014669170778,2.91123711882712,2.85393657871053,2.87611743294921,135176.038205553,0.0,1.0
2000-02-28,14.63,15.69,14.25,15.69,47718,2.70421581259942,2.90014669170778,2.63397644084359,2.90014669170778,258157.775998262,0.0,1.0
2000-02-29,14.5,14.63,14.5,14.63,60826,2.68018655384084,2.70421581259942,2.68018655384084,2.70421581259942,329072.988869407,0.0,1.0
2000-03-01,13.75,14.5,13.69,14.5,80404,2.54155621484908,2.68018655384084,2.53046578772973,2.68018655384084,434991.362198002,0.0,1.0
2000-03-02,13.63,13.81,13.56,13.81,24084,2.51937536061039,2.55264664196842,2.50643652897116,2.55264664196842,130296.154011949,0.0,1.0
2000-03-03,13.37,13.63,13.31,13.63,29942,2.47131684309325,2.51937536061039,2.46022641597391,2.51937536061039,161988.350914539,0.0,1.0
2000-03-06,13.25,13.56,13.0,13.37,23020,2.44913598885456,2.50643652897116,2.40292587585731,2.47131684309325,124539.838289116,0.0,1.0
2000-03-07,13.81,13.87,13.12,13.12,14459,2.55264664196842,2.56373706908776,2.42510673009599,2.42510673009599,78224.2190192145,0.0,1.0
2000-03-08,14.44,14.5,13.94,13.94,15647,2.6690961267215,2.68018655384084,2.57667590072699,2.57667590072699,84651.3835668892,0.0,1.0
2000-03-09,14.87,14.87,14.56,14.75,34079,2.74857752107678,2.74857752107678,2.69127698096019,2.7263966668381,184369.815336871,0.0,1.0
2000-03-10,14.94,15.62,14.94,15.13,59515,2.76151635271601,2.88720786006855,2.76151635271601,2.79663603859393,321980.385568059,0.0,1.0
2000-03-13,15.31,15.31,14.75,14.81,15647,2.82990731995195,2.82990731995195,2.7263966668381,2.73748709395744,84651.3835668892,0.0,1.0
2000-03-14,15.44,15.62,15.0,15.19,12780,2.85393657871053,2.88720786006855,2.77260677983536,2.80772646571327,69140.7095280144,0.0,1.0
2000-03-15,15.56,15.56,15.25,15.31,7414,2.87611743294921,2.87611743294921,2.81881689283261,2.82990731995195,40110.2676401173,0.0,1.0
2000-03-16,16.25,16.25,15.69,15.75,12329,3.00365734482164,3.00365734482164,2.90014669170778,2.91123711882712,66700.767431212,0.0,1.0
2000-03-17,17.0,17.19,16.19,16.25,40346,3.1422876838134,3.17740736969132,2.99256691770229,3.00365734482164,218274.731347205,0.0,1.0
2000-03-20,15.94,17.0,15.87,17.0,68444,2.94635680470504,3.1422876838134,2.93341797306581,3.1422876838134,370286.911027811,0.0,1.0
2000-03-21,16.0,16.44,15.87,16.0,15360,2.95744723182438,3.03877703069955,2.93341797306581,2.95744723182438,83098.6931416512,0.0,1.0
2000-03-22,15.81,15.94,15.69,15.94,8315,2.92232754594647,2.94635680470504,2.90014669170778,2.94635680470504,44984.741762554,0.0,1.0
2000-03-23,15.81,16.0,15.0,15.69,12165,2.92232754594647,2.95744723182438,2.77260677983536,2.90014669170778,65813.5157596475,0.0,1.0
2000-03-24,16.0,16.25,15.44,15.56,7987,2.95744723182438,3.00365734482164,2.85393657871053,2.87611743294921,43210.238419425,0.0,1.0
2000-03-27,15.94,16.12,15.69,16.12,14828,2.94635680470504,2.97962808606306,2.90014669170778,2.97962808606306,80220.5352802346,0.0,1.0
2000-03-28,15.81,16.0,15.56,15.81,6144,2.92232754594647,2.95744723182438,2.87611743294921,2.92232754594647,33239.4772566604,0.0,1.0
2000-03-29,15.62,15.87,15.62,15.62,4915,2.88720786006855,2.93341797306581,2.88720786006855,2.88720786006855,26590.4997910948,0.0,1.0
2000-03-30,15.0,15.5,15.0,15.5,15974,2.77260677983536,2.86502700582987,2.77260677983536,2.86502700582987,86420.4768388499,0.0,1.0
2000-03-31,14.5,14.87,14.5,14.87,14991,2.68018655384084,2.74857752107678,2.68018655384084,2.74857752107678,81102.3768806312,0.0,1.0
2000-04-03,14.25,14.75,14.25,14.5,19538,2.63397644084359,2.7263966668381,2.63397644084359,2.68018655384084,105701.970481874,0.0,1.0
2000-04-04,13.37,14.44,12.75,14.31,65249,2.47131684309325,2.6690961267215,2.35671576286005,2.64506686796293,353001.733645807,0.0,1.0
2000-04-05,15.19,15.44,13.5,13.5,78725,2.80772646571327,2.85393657871053,2.49534610185182,2.49534610185182,425907.852706803,0.0,1.0
2000-04-06,15.69,15.69,14.81,15.31,18842,2.90014669170778,2.90014669170778,2.73748709395744,2.82990731995195,101936.560948893,0.0,1.0
2000-04-07,15.19,15.75,15.13,15.5,16179,2.80772646571327,2.91123711882712,2.79663603859393,2.86502700582987,87529.5414283057,0.0,1.0
2000-04-10,15.0,15.13,14.94,15.13,9626,2.77260677983536,2.79663603859393,2.76151635271601,2.79663603859393,52077.3450639019,0.0,1.0
2000-04-11,15.06,15.06,14.75,15.0,21586,2.7836972069547,2.7836972069547,2.7263966668381,2.77260677983536,116781.796234094,0.0,1.0
2000-04-12,14.81,15.25,14.81,15.0,13312,2.73748709395744,2.81881689283261,2.73748709395744,2.77260677983536,72018.8673894311,0.0,1.0
2000-04-13,14.94,15.0,14.87,14.87,24084,2.76151635271601,2.77260677983536,2.74857752107678,2.74857752107678,130296.154011949,0.0,1.0
2000-04-14,15.13,15.56,15.0,15.06,26870,2.79663603859393,2.87611743294921,2.77260677983536,2.7836972069547,145368.612286209,0.0,1.0
2000-04-17,14.87,15.0,14.56,14.63,17654,2.74857752107678,2.77260677983536,2.69127698096019,2.70421581259942,95509.3964012182,0.0,1.0
2000-04-18,14.31,14.75,13.5,14.75,52306,2.64506686796293,2.7263966668381,2.49534610185182,2.7263966668381,282979.182517396,0.0,1.0
2000-04-19,14.06,14.69,13.81,14.31,12329,2.59885675496567,2.71530623971876,2.55264664196842,2.64506686796293,66700.7674312122,0.0,1.0
2000-04-20,13.94,13.94,13.81,13.94,5612,2.57667590072699,2.57667590072699,2.55264664196842,2.57667590072699,30361.3193952439,0.0,1.0
2000-04-24,14.25,14.25,13.81,13.87,77537,2.63397644084359,2.63397644084359,2.55264664196842,2.56373706908776,419480.688159128,0.0,1.0
2000-04-25,14.69,14.87,14.37,14.37,7987,2.71530623971876,2.74857752107678,2.65615729508227,2.65615729508227,43210.238419425,0.0,1.0
2000-04-26,15.0,15.0,14.44,14.75,10527,2.77260677983536,2.77260677983536,2.6690961267215,2.7263966668381,56951.8191863386,0.0,1.0
2000-04-27,14.75,14.87,14.31,14.87,10527,2.7263966668381,2.74857752107678,2.64506686796293,2.74857752107678,56951.8191863387,0.0,1.0
2000-04-28,14.75,14.75,14.69,14.75,1352,2.7263966668381,2.7263966668381,2.71530623971876,2.7263966668381,7314.41621923909,0.0,1.0
2000-05-01,14.31,14.75,14.13,14.75,11551,2.64506686796293,2.7263966668381,2.61179558660491,2.7263966668381,62491.7320624488,0.0,1.0
2000-05-02,13.81,14.75,13.75,14.31,63324,2.55264664196842,2.7263966668381,2.54155621484908,2.64506686796293,342587.34664726,0.0,1.0
2000-05-03,13.37,13.94,13.25,13.94,60744,2.47131684309325,2.57667590072699,2.44913598885456,2.57667590072699,328629.363033623,0.0,1.0
2000-05-04,13.25,13.37,13.25,13.37,9953,2.44913598885456,2.47131684309325,2.44913598885456,2.47131684309325,53846.438335863,0.0,1.0
2000-05-05,13.87,14.0,13.37,13.37,15360,2.56373706908776,2.58776632784633,2.47131684309325,2.47131684309325,83098.6931416512,0.0,1.0
2000-05-08,15.0,15.0,14.06,14.06,33669,2.77260677983536,2.77260677983536,2.59885675496567,2.59885675496567,182151.686157959,0.0,1.0
2000-05-09,15.94,17.0,15.0,15.0,138568,2.94635680470504,3.1422876838134,2.77260677983536,2.77260677983536,749662.74161799,0.0,1.0
2000-05-10,15.37,16.25,15.25,16.0,66847,2.84099774707129,3.00365734482164,2.81881689283261,2.95744723182438,361647.027372394,0.0,1.0
2000-05-11,15.81,15.87,15.5,15.5,26501,2.92232754594647,2.93341797306581,2.86502700582987,2.86502700582987,143372.296025189,0.0,1.0
2000-05-12,15.44,15.81,15.44,15.81,23347,2.85393657871053,2.92232754594647,2.85393657871053,2.92232754594647,126308.931561076,0.0,1.0
2000-05-15,15.37,15.5,15.31,15.44,17736,2.84099774707129,2.86502700582987,2.82990731995195,2.85393657871053,95953.0222370006,0.0,1.0
2000-05-16,15.5,15.62,15.37,15.37,19948,2.86502700582987,2.88720786006855,2.84099774707129,2.84099774707129,107920.099660785,0.0,1.0
2000-05-17,14.94,15.5,14.87,15.5,7291,2.76151635271601,2.86502700582987,2.74857752107678,2.86502700582987,39444.828886444,0.0,1.0
2000-05-18,14.69,14.87,14.63,14.87,10977,2.71530623971876,2.74857752107678,2.70421581259942,2.74857752107678,59386.351211973,0.0,1.0
2000-05-19,14.87,14.87,14.69,14.69,7168,2.74857752107678,2.74857752107678,2.71530623971876,2.71530623971876,38779.3901327706,0.0,1.0
2000-05-22,14.81,15.0,14.63,15.0,26010,2.73748709395744,2.77260677983536,2.70421581259942,2.77260677983536,140715.951081663,0.0,1.0
2000-05-23,14.56,14.69,14.44,14.69,4751,2.69127698096019,2.71530623971876,2.6690961267215,2.71530623971876,25703.2481195302,0.0,1.0
2000-05-24,14.0,14.56,13.63,14.56,13394,2.58776632784633,2.69127698096019,2.51937536061039,2.69127698096019,72462.4932252134,0.0,1.0
2000-05-25,14.0,14.69,13.94,14.56,70042,2.58776632784633,2.71530623971876,2.57667590072699,2.69127698096019,378932.204754397,0.0,1.0
2000-05-26,13.94,14.0,13.87,14.0,19292,2.57667590072699,2.58776632784633,2.56373706908776,2.58776632784633,104371.092974527,0.0,1.0
2000-05-30,13.94,14.0,13.75,13.87,17244,2.57667590072699,2.58776632784633,2.54155621484908,2.56373706908776,93291.2672223069,0.0,1.0
2000-05-31,13.12,13.94,13.12,13.81,46817,2.42510673009599,2.57667590072699,2.42510673009599,2.55264664196842,253283.301875826,0.0,1.0
2000-06-01,13.12,13.25,13.06,13.06,14172,2.42510673009599,2.44913598885456,2.41401630297665,2.41401630297665,76671.5285939767,0.0,1.0
2000-06-02,13.19,13.31,13.12,13.12,21750,2.43804556173522,2.46022641597391,2.42510673009599,2.42510673009599,117669.047905659,0.0,1.0
2000-06-05,13.31,13.31,13.19,13.19,11305,2.46022641597391,2.46022641597391,2.43804556173522,2.43804556173522,61160.8545551019,0.0,1.0
2000-06-06,13.25,13.31,13.25,13.31,3195,2.44913598885456,2.46022641597391,2.44913598885456,2.46022641597391,17285.1773820037,0.0,1.0
2000-06-07,13.0,13.37,12.94,13.37,25641,2.40292587585731,2.47131684309325,2.39183544873797,2.47131684309325,138719.634820643,0.0,1.0
2000-06-08,13.0,13.31,12.87,12.94,117596,2.40292587585731,2.46022641597391,2.37889661709874,2.39183544873797,636202.729081094,0.0,1.0
2000-06-09,13.0,13.25,12.94,13.12,8028,2.40292587585731,2.44913598885456,2.39183544873797,2.42510673009599,43432.0513373161,0.0,1.0
2000-06-12,12.5,13.0,12.44,13.0,22036,2.3105056498628,2.40292587585731,2.29941522274346,2.40292587585731,119216.328259728,0.0,1.0
2000-06-13,12.31,12.44,12.25,12.44,8479,2.27538596398488,2.29941522274346,2.26429553686554,2.29941522274346,45871.9934341186,0.0,1.0
2000-06-14,12.87,12.94,12.31,12.31,45916,2.37889661709874,2.39183544873797,2.27538596398488,2.27538596398488,248408.827753389,0.0,1.0
2000-06-15,13.12,13.25,12.87,12.87,54886,2.42510673009599,2.44913598885456,2.37889661709874,2.37889661709874,296937.166131033,0.0,1.0
2000-06-16,13.06,13.37,13.0,13.19,8438,2.41401630297665,2.47131684309325,2.40292587585731,2.43804556173522,45650.1805162274,0.0,1.0
2000-06-19,13.63,13.63,13.12,13.12,17736,2.51937536061039,2.51937536061039,2.42510673009599,2.42510673009599,95953.0222370006,0.0,1.0
2000-06-20,14.37,14.75,13.69,13.69,53535,2.65615729508227,2.7263966668381,2.53046578772973,2.53046578772973,289628.159982962,0.0,1.0
2000-06-21,14.69,14.81,14.31,14.31,13926,2.71530623971876,2.73748709395744,2.64506686796293,2.64506686796293,75340.6510866298,0.0,1.0
2000-06-22,14.25,14.63,14.0,14.63,25395,2.63397644084359,2.70421581259942,2.58776632784633,2.70421581259942,137388.757313296,0.0,1.0
2000-06-23,13.75,14.13,13.5,14.13,35348,2.54155621484908,2.61179558660491,2.49534610185182,2.61179558660491,191235.195649159,0.0,1.0
2000-06-26,13.94,14.06,13.75,13.87,17695,2.57667590072699,2.59885675496567,2.54155621484908,2.56373706908776,95731.2093191093,0.0,1.0
2000-06-27,13.56,13.94,13.25,13.87,25723,2.50643652897116,2.57667590072699,2.44913598885456,2.56373706908776,139163.260656426,0.0,1.0
2000-06-28,13.94,13.94,13.44,13.44,5734,2.57667590072699,2.57667590072699,2.48425567473248,2.48425567473248,31021.3480777492,0.0,1.0
2000-06-29,14.13,14.13,13.81,13.81,21217,2.61179558660491,2.61179558660491,2.55264664196842,2.55264664196842,114785.479973074,0.0,1.0
2000-06-30,14.25,14.25,14.06,14.25,88064,2.63397644084359,2.63397644084359,2.59885675496567,2.63397644084359,476432.507345467,0.0,1.0
2000-07-03,14.75,14.75,14.06,14.06,18432,2.7263966668381,2.7263966668381,2.59885675496567,2.59885675496567,99718.4317699815,0.0,1.0
2000-07-05,15.0,15.0,14.63,14.63,21914,2.77260677983536,2.77260677983536,2.70421581259942,2.70421581259942,118556.299577223,0.0,1.0
2000-07-06,14.12,14.12,13.62,13.75,19251,2.6136439911248,2.6136439911248,2.5210928582946,2.54515615283045,104001.968486541,0.02,1.0
2000-07-07,14.5,14.62,14.06,14.06,43254,2.68398285207575,2.70619512395499,2.60253785518517,2.60253785518517,233676.232139466,0.0,1.0
2000-07-10,14.75,14.75,14.31,14.38,22364,2.73025841849085,2.73025841849085,2.64881342160027,2.6617705801965,120819.69888489,0.0,1.0
2000-07-11,14.31,14.69,14.12,14.5,7700,2.64881342160027,2.71915228255122,2.6136439911248,2.68398285207575,41598.6264270101,0.0,1.0
2000-07-12,15.12,15.12,14.06,14.19,23634,2.79874625678519,2.79874625678519,2.60253785518517,2.62660114972102,127680.771035839,0.0,1.0
2000-07-13,15.25,15.37,15.0,15.0,52511,2.82280955132104,2.84502182320029,2.77653398490594,2.77653398490594,283686.42497516,0.0,1.0
2000-07-14,15.75,15.75,15.25,15.25,55009,2.91536068415124,2.91536068415124,2.82280955132104,2.82280955132104,297181.667678363,0.0,1.0
2000-07-17,16.25,16.25,15.5,15.56,14418,3.00791181698144,3.00791181698144,2.86908511773614,2.88019125367577,77892.0773798222,0.0,1.0
2000-07-18,18.0,18.0,15.63,16.12,29573,3.33184078188713,3.33184078188713,2.89314841227199,2.98384852244559,159765.737574801,0.0,1.0
2000-07-19,17.5,17.87,16.88,17.5,102482,3.23928964905694,3.30777748735128,3.12452624434749,3.23928964905694,553650.705648421,0.0,1.0
2000-07-20,16.69,17.37,16.25,17.37,31007,3.08935681387201,3.21522635452108,3.00791181698144,3.21522635452108,167512.806444455,0.0,1.0
2000-07-21,15.12,16.75,15.0,16.56,54395,2.79874625678519,3.10046294981164,2.77653398490594,3.06529351933616,293864.582402236,0.0,1.0
2000-07-24,15.0,15.5,14.81,15.25,44032,2.77653398490594,2.86908511773614,2.74136455443047,2.82280955132104,237879.3141343,0.0,1.0
2000-07-25,15.25,15.94,15.06,15.19,34611,2.82280955132104,2.95053011462672,2.78764012084557,2.81170341538142,186983.124579902,0.0,1.0
2000-07-26,16.75,17.5,15.44,15.44,100434,3.10046294981164,3.23928964905694,2.85797898179652,2.85797898179652,542586.55150264,0.0,1.0
2000-07-27,18.69,18.69,16.75,16.94,82575,3.45956134519281,3.45956134519281,3.10046294981164,3.13563238028711,446104.750287059,0.0,1.0
2000-07-28,18.0,18.87,17.56,18.75,38134,3.33184078188713,3.49287975301168,3.25039578499656,3.47066748113243,206015.846775013,0.0,1.0
2000-07-31,20.25,20.25,18.25,18.25,64389,3.74832087962303,3.74832087962303,3.37811634830223,3.37811634830223,347856.358053084,0.0,1.0
2000-08-01,20.12,20.19,19.0,20.19,50053,3.72425758508717,3.7372147436834,3.51694304754753,3.7372147436834,270407.279032615,0.0,1.0
2000-08-02,19.19,20.25,18.94,19.94,26337,3.55211247802301,3.74832087962303,3.50583691160791,3.6909391772683,142283.509637424,0.0,1.0
2000-08-03,18.56,19.06,18.31,19.06,30106,3.43549805065696,3.52804918348715,3.38922248424186,3.52804918348715,162645.226910593,0.0,1.0
2000-08-04,18.25,18.81,16.88,18.56,31375,3.37811634830223,3.48177361707205,3.12452624434749,3.43549805065696,169500.896642525,0.0,1.0
2000-08-07,18.81,19.0,18.38,18.38,7414,3.48177361707205,3.51694304754753,3.40217964283808,3.40217964283808,40053.5345882926,0.0,1.0
2000-08-08,18.31,19.56,18.25,18.87,16466,3.38922248424186,3.62060031631735,3.37811634830223,3.49287975301168,88956.2315256035,0.0,1.0
2000-08-09,17.81,18.31,17.62,18.31,5407,3.29667135141166,3.38922248424186,3.26150192093618,3.38922248424186,29210.8796221874,0.0,1.0
2000-08-10,17.31,17.62,17.31,17.56,2703,3.20412021858146,3.26150192093618,3.20412021858146,3.25039578499656,14602.7386015855,0.0,1.0
2000-08-11,16.56,17.31,16.25,17.31,10035,3.06529351933616,3.20412021858146,3.00791181698144,3.20412021858146,54213.2748305255,0.0,1.0
2000-08-14,17.0,17.0,16.31,16.31,18555,3.14673851622674,3.14673851622674,3.01901795292106,3.01901795292106,100241.884851061,0.0,1.0
2000-08-15,17.0,17.0,16.75,16.75,5530,3.14673851622674,3.14673851622674,3.10046294981164,3.10046294981164,29875.3771612163,0.0,1.0
2000-08-16,17.12,17.25,17.0,17.0,10035,3.16895078810599,3.19301408264184,3.14673851622674,3.14673851622674,54213.2748305254,0.0,1.0
2000-08-17,17.12,17.12,17.0,17.06,1925,3.16895078810599,3.16895078810599,3.14673851622674,3.15784465216636,10399.6566067525,0.0,1.0
2000-08-18,18.38,18.38,17.31,17.31,16425,3.40217964283808,3.40217964283808,3.20412021858146,3.20412021858146,88734.7323459274,0.0,1.0
2000-08-21,17.69,18.44,17.5,17.94,25641,3.27445907953241,3.41328577877771,3.23928964905694,3.32073464594751,138523.426001944,0.0,1.0
2000-08-22,17.5,17.5,17.0,17.44,19538,3.23928964905694,3.23928964905694,3.14673851622674,3.22818351311731,105552.462744276,0.0,1.0
2000-08-23,17.5,17.5,17.37,17.37,1106,3.23928964905694,3.23928964905694,3.21522635452108,3.21522635452108,5975.07543224326,0.0,1.0
2000-08-24,17.62,17.87,17.37,17.62,10363,3.26150192093618,3.30777748735128,3.21522635452108,3.26150192093618,55985.2682679358,0.0,1.0
2000-08-25,17.94,18.25,17.75,17.75,23675,3.32073464594751,3.37811634830223,3.28556521547203,3.28556521547203,127902.270215515,0.0,1.0
2000-08-28,17.56,18.0,17.5,18.0,3809,3.25039578499656,3.33184078188713,3.23928964905694,3.33184078188713,20577.8140338287,0.0,1.0
2000-08-29,17.12,17.69,17.0,17.69,16998,3.16895078810599,3.27445907953241,3.14673851622674,3.27445907953241,91830.3184423787,0.0,1.0
2000-08-30,16.88,17.37,16.88,17.12,3318,3.12452624434749,3.21522635452108,3.12452624434749,3.16895078810599,17925.2262967298,0.0,1.0
2000-08-31,15.5,16.44,15.44,16.44,37519,2.86908511773614,3.04308124745692,2.85797898179652,3.04308124745692,202693.359079869,0.0,1.0
2000-09-01,15.81,16.75,15.12,15.63,28754,2.92646682009087,3.10046294981164,2.79874625678519,2.89314841227199,155341.156400292,0.0,1.0
2000-09-05,15.44,16.0,15.37,16.0,8929,2.85797898179652,2.96163625056634,2.84502182320029,2.96163625056634,48238.1993982822,0.0,1.0
2000-09-06,15.19,15.44,14.75,15.44,29286,2.81170341538142,2.85797898179652,2.73025841849085,2.85797898179652,158215.243317067,0.0,1.0
2000-09-07,15.63,15.69,15.31,15.69,14582,2.89314841227199,2.90425454821162,2.83391568726067,2.90425454821162,78778.0740985275,0.0,1.0
2000-09-08,15.25,15.81,14.87,15.81,12165,2.82280955132104,2.92646682009087,2.75247069037009,2.92646682009087,65720.4273356595,0.0,1.0
2000-09-11,15.25,15.37,15.25,15.37,5939,2.82280955132104,2.84502182320029,2.82280955132104,2.84502182320029,32084.9665389627,0.0,1.0
2000-09-12,15.12,15.44,14.94,15.37,4424,2.79874625678519,2.85797898179652,2.76542784896632,2.84502182320029,23900.3017289731,0.0,1.0
2000-09-13,14.38,15.0,14.31,15.0,21135,2.6617705801965,2.77653398490594,2.64881342160027,2.77653398490594,114180.125913618,0.0,1.0
2000-09-14,14.69,14.75,14.62,14.62,9298,2.71915228255122,2.73025841849085,2.70619512395499,2.70619512395499,50231.6920153688,0.0,1.0
2000-09-15,14.69,14.75,14.5,14.62,8438,2.71915228255122,2.73025841849085,2.68398285207575,2.70619512395499,45585.6116611833,0.0,1.0
2000-09-18,14.69,14.75,14.56,14.69,2867,2.71915228255122,2.73025841849085,2.69508898801537,2.71915228255122,15488.7353202906,0.0,1.0
2000-09-19,14.81,14.81,14.62,14.69,3973,2.74136455443047,2.74136455443047,2.70619512395499,2.71915228255122,21463.8107525339,0.0,1.0
2000-09-20,15.44,15.56,14.81,14.81,21586,2.85797898179652,2.88019125367577,2.74136455443047,2.74136455443047,116616.616890057,0.0,1.0
2000-09-21,15.31,15.69,15.19,15.5,17736,2.83391568726067,2.90425454821162,2.81170341538142,2.86908511773614,95817.3036765519,0.0,1.0
2000-09-22,14.56,15.31,14.38,15.31,6881,2.69508898801537,2.83391568726067,2.6617705801965,2.83391568726067,37174.0452525008,0.0,1.0
2000-09-25,13.81,14.62,13.81,14.56,10322,2.55626228877007,2.70619512395499,2.55626228877007,2.69508898801537,55763.7690882595,0.0,1.0
2000-09-26,14.0,14.19,13.94,13.94,13394,2.59143171924555,2.62660114972102,2.58032558330592,2.58032558330592,72360.0003069315,0.0,1.0
2000-09-27,13.0,14.12,13.0,14.0,19333,2.40632945358515,2.6136439911248,2.40632945358515,2.59143171924555,104444.966845894,0.0,1.0
2000-09-28,13.75,13.75,13.0,13.0,27976,2.54515615283045,2.54515615283045,2.40632945358515,2.40632945358515,151138.074405459,0.0,1.0
2000-09-29,13.31,14.5,13.0,13.62,48415,2.46371115593988,2.68398285207575,2.40632945358515,2.5210928582946,261558.116683596,0.0,1.0
2000-10-02,12.75,13.19,12.5,13.19,37151,2.36005388717005,2.44149888406063,2.31377832075495,2.44149888406063,200705.268881799,0.0,1.0
2000-10-03,12.88,12.88,12.37,12.75,34898,2.3841171817059,2.3841171817059,2.2897150262191,2.36005388717005,188533.618837636,0.0,1.0
2000-10-04,12.69,13.0,12.69,12.75,10363,2.34894775123043,2.40632945358515,2.34894775123043,2.36005388717005,55985.2682679357,0.0,1.0
2000-10-05,12.75,12.88,12.5,12.62,14746,2.36005388717005,2.3841171817059,2.31377832075495,2.3359905926342,79664.0708172326,0.0,1.0
2000-10-06,12.75,13.0,12.5,12.88,24453,2.36005388717005,2.40632945358515,2.31377832075495,2.3841171817059,132105.352210348,0.0,1.0
2000-10-09,13.19,13.19,12.62,12.75,6799,2.44149888406063,2.44149888406063,2.3359905926342,2.36005388717005,36731.0468931482,0.0,1.0
2000-10-10,13.5,14.0,13.25,13.25,38175,2.49888058641535,2.59143171924555,2.45260502000025,2.45260502000025,206237.34595469,0.0,1.0
2000-10-11,13.0,13.5,13.0,13.5,9298,2.40632945358515,2.49888058641535,2.40632945358515,2.49888058641535,50231.6920153688,0.0,1.0
2000-10-12,12.69,13.0,12.62,13.0,6881,2.34894775123043,2.40632945358515,2.3359905926342,2.40632945358515,37174.0452525008,0.0,1.0
2000-10-13,13.06,13.06,12.62,12.62,20521,2.41743558952478,2.41743558952478,2.3359905926342,2.3359905926342,110863.04063749,0.0,1.0
2000-10-16,12.44,13.19,12.0,13.19,56033,2.30267218481533,2.44149888406063,2.22122718792476,2.44149888406063,302713.744751254,0.0,1.0
2000-10-17,11.94,12.31,11.75,12.31,16630,2.21012105198513,2.27860889027948,2.17495162150966,2.27860889027948,89842.2282443088,0.0,1.0
2000-10-18,12.25,12.25,11.81,11.81,23634,2.26750275433985,2.26750275433985,2.18605775744928,2.18605775744928,127680.771035839,0.0,1.0
2000-10-19,11.94,12.37,11.75,12.37,24986,2.21012105198513,2.2897150262191,2.17495162150966,2.2897150262191,134984.84154614,0.0,1.0
2000-10-20,12.0,12.0,11.87,12.0,35922,2.22122718792476,2.22122718792476,2.1971638933889,2.22122718792476,194065.695910526,0.0,1.0
2000-10-23,12.12,12.12,11.63,12.12,7168,2.243439459804,2.243439459804,2.15273934963041,2.243439459804,38724.5395102349,0.0,1.0
2000-10-24,12.25,12.25,11.94,12.0,9093,2.26750275433985,2.26750275433985,2.21012105198513,2.22122718792476,49124.1961169874,0.0,1.0
2000-10-25,11.94,12.12,11.69,12.12,9298,2.21012105198513,2.243439459804,2.16384548557003,2.243439459804,50231.6920153688,0.0,1.0
2000-10-26,12.0,12.12,11.94,12.0,30433,2.22122718792476,2.243439459804,2.21012105198513,2.22122718792476,164411.817928986,0.0,1.0
2000-10-27,12.0,12.25,12.0,12.12,3604,2.22122718792476,2.26750275433985,2.22122718792476,2.243439459804,19470.3181354473,0.0,1.0
2000-10-30,11.75,12.12,11.75,12.12,12411,2.17495162150966,2.243439459804,2.17495162150966,2.243439459804,67049.422413717,0.0,1.0
2000-10-31,12.06,12.06,11.69,11.87,24084,2.23233332386438,2.23233332386438,2.16384548557003,2.1971638933889,130111.859593261,0.0,1.0
2000-11-01,12.25,12.25,12.12,12.12,4424,2.26750275433985,2.26750275433985,2.243439459804,2.243439459804,23900.3017289731,0.0,1.0
2000-11-02,12.44,12.44,12.0,12.25,10035,2.30267218481533,2.30267218481533,2.22122718792476,2.26750275433985,54213.2748305255,0.0,1.0
2000-11-03,13.31,13.37,12.56,12.56,7987,2.46371115593988,2.4748172918795,2.32488445669458,2.32488445669458,43149.120684744,0.0,1.0
2000-11-06,13.31,13.75,13.13,13.62,13926,2.46371115593988,2.54515615283045,2.430392748121,2.5210928582946,75234.0872237066,0.0,1.0
2000-11-07,13.5,13.62,13.0,13.19,16998,2.49888058641535,2.5210928582946,2.40632945358515,2.44149888406063,91830.3184423789,0.0,1.0
2000-11-08,13.62,14.0,13.0,13.37,16916,2.5210928582946,2.59143171924555,2.40632945358515,2.4748172918795,91387.3200830262,0.0,1.0
2000-11-09,13.56,13.62,13.37,13.5,9093,2.50998672235497,2.5210928582946,2.4748172918795,2.49888058641535,49124.1961169874,0.0,1.0
2000-11-10,13.62,13.62,13.37,13.37,64389,2.5210928582946,2.5210928582946,2.4748172918795,2.4748172918795,347856.358053084,0.0,1.0
2000-11-13,14.81,14.94,13.62,13.62,26337,2.74136455443047,2.76542784896632,2.5210928582946,2.5210928582946,142283.509637424,0.0,1.0
2000-11-14,15.5,15.56,14.62,14.81,41083,2.86908511773614,2.88019125367577,2.70619512395499,2.74136455443047,221947.580454657,0.0,1.0
2000-11-15,15.44,15.5,15.06,15.5,14746,2.85797898179652,2.86908511773614,2.78764012084557,2.86908511773614,79664.0708172325,0.0,1.0
2000-11-16,15.25,15.56,15.0,15.31,8724,2.82280955132104,2.88019125367577,2.77653398490594,2.83391568726067,47130.7034999008,0.0,1.0
2000-11-17,15.5,15.87,15.12,15.25,8806,2.86908511773614,2.93757295603049,2.79874625678519,2.82280955132104,47573.7018592534,0.0,1.0
2000-11-20,15.19,15.5,15.19,15.37,6799,2.81170341538142,2.86908511773614,2.81170341538142,2.84502182320029,36731.0468931482,0.0,1.0
2000-11-21,15.31,15.31,15.06,15.06,14991,2.83391568726067,2.83391568726067,2.78764012084557,2.78764012084557,80987.6634762737,0.0,1.0
2000-11-22,15.19,15.19,14.56,15.19,38011,2.81170341538142,2.81170341538142,2.69508898801537,2.81170341538142,205351.349235984,0.0,1.0
2000-11-24,15.37,15.56,15.0,15.0,19292,2.84502182320029,2.88019125367577,2.77653398490594,2.77653398490594,104223.467666218,0.0,1.0
2000-11-27,15.44,15.44,15.31,15.37,36168,2.85797898179652,2.85797898179652,2.83391568726067,2.84502182320029,195394.690988584,0.0,1.0
2000-11-28,15.12,15.37,15.0,15.25,30188,2.79874625678519,2.84502182320029,2.77653398490594,2.82280955132104,163088.225269946,0.0,1.0
2000-11-29,15.81,15.87,15.12,15.12,37929,2.92646682009087,2.93757295603049,2.79874625678519,2.79874625678519,204908.350876632,0.0,1.0
2000-11-30,15.81,15.94,15.56,15.81,33260,2.92646682009087,2.95053011462672,2.88019125367577,2.92646682009087,179684.456488617,0.0,1.0
2000-12-01,15.56,16.0,15.5,16.0,71393,2.88019125367577,2.96163625056634,2.86908511773614,2.96163625056634,385694.900844614,0.0,1.0
2000-12-04,15.37,15.56,15.31,15.5,33096,2.84502182320029,2.88019125367577,2.83391568726067,2.86908511773614,178798.459769912,0.0,1.0
2000-12-05,15.19,15.63,15.0,15.37,10527,2.81170341538142,2.89314841227199,2.77653398490594,2.84502182320029,56871.2649866409,0.0,1.0
2000-12-06,15.06,15.06,14.87,15.0,18924,2.78764012084557,2.78764012084557,2.75247069037009,2.77653398490594,102235.377468148,0.0,1.0
2000-12-07,14.25,15.0,14.12,15.0,49971,2.63770728566065,2.77653398490594,2.6136439911248,2.77653398490594,269964.280673262,0.0,1.0
2000-12-08,14.5,14.5,14.25,14.25,35308,2.68398285207575,2.68398285207575,2.63770728566065,2.63770728566065,190748.610634399,0.0,1.0
2000-12-11,14.38,14.75,14.25,14.5,82985,2.6617705801965,2.73025841849085,2.63770728566065,2.68398285207575,448319.742083822,0.0,1.0
2000-12-12,14.56,14.69,14.12,14.5,27689,2.69508898801537,2.71915228255122,2.6136439911248,2.68398285207575,149587.580147725,0.0,1.0
2000-12-13,15.12,15.63,14.56,14.56,29164,2.79874625678519,2.89314841227199,2.69508898801537,2.69508898801537,157556.148197055,0.0,1.0
2000-12-14,15.25,15.81,15.06,15.25,85115,2.82280955132104,2.92646682009087,2.78764012084557,2.82280955132104,459826.894588957,0.0,1.0
2000-12-15,15.37,15.37,15.0,15.25,19948,2.84502182320029,2.84502182320029,2.77653398490594,2.82280955132104,107767.454541039,0.0,1.0
2000-12-18,14.56,15.5,14.25,15.5,27976,2.69508898801537,2.86908511773614,2.63770728566065,2.86908511773614,151138.074405459,0.0,1.0
2000-12-19,14.19,14.44,14.0,14.44,33014,2.62660114972102,2.67287671613612,2.59143171924555,2.67287671613612,178355.46141056,0.0,1.0
2000-12-20,13.94,14.06,13.87,14.06,13189,2.58032558330592,2.60253785518517,2.5673684247097,2.60253785518517,71252.5044085502,0.0,1.0
2000-12-21,14.62,14.75,14.0,14.06,21381,2.70619512395499,2.73025841849085,2.59143171924555,2.60253785518517,115509.120991676,0.0,1.0
2000-12-22,15.75,15.75,14.62,14.69,46490,2.91536068415124,2.91536068415124,2.70619512395499,2.71915228255122,251158.460076844,0.0,1.0
2000-12-26,15.44,15.63,15.37,15.63,26092,2.85797898179652,2.89314841227199,2.84502182320029,2.89314841227199,140959.916978383,0.0,1.0
2000-12-27,15.19,15.37,15.0,15.37,34898,2.81170341538142,2.84502182320029,2.77653398490594,2.84502182320029,188533.618837636,0.0,1.0
2000-12-28,15.25,15.44,15.0,15.0,36454,2.82280955132104,2.85797898179652,2.77653398490594,2.77653398490594,196939.782827302,0.0,1.0
2000-12-29,15.63,15.87,15.0,15.25,33792,2.89314841227199,2.93757295603049,2.77653398490594,2.82280955132104,182558.543405393,0.0,1.0
2001-01-02,15.37,15.63,15.25,15.63,6144,2.84502182320029,2.89314841227199,2.82280955132104,2.89314841227199,33192.4624373441,0.0,1.0
2001-01-03,16.25,16.25,15.25,15.25,30188,3.00791181698144,3.00791181698144,2.82280955132104,2.82280955132104,163088.225269945,0.0,1.0
2001-01-04,17.31,17.31,15.81,16.19,38789,3.20874777522297,3.20874777522297,2.9306933752903,3.00113382327325,209252.21832163,0.025,1.0
2001-01-05,17.06,17.62,16.75,17.44,66970,3.16240537523419,3.26621235120905,3.10494079924811,3.23284582321713,361278.224780209,0.0,1.0
2001-01-08,17.06,17.19,16.88,17.0,24453,3.16240537523419,3.18650342322836,3.12903884724227,3.15128319923689,131914.833963722,0.0,1.0
2001-01-09,16.62,17.31,16.56,17.12,17736,3.08084275125394,3.20874777522297,3.06972057525664,3.1735275512315,95679.1189293982,0.0,1.0
2001-01-10,17.0,17.0,16.5,16.5,11592,3.15128319923689,3.15128319923689,3.05859839925933,3.05859839925933,62534.5256331518,0.0,1.0
2001-01-11,17.37,17.44,17.0,17.0,9748,3.21986995122028,3.23284582321713,3.15128319923689,3.15128319923689,52586.8319420259,0.0,1.0
2001-01-12,17.25,17.5,17.25,17.5,11264,3.19762559922566,3.24396799921444,3.19762559922566,3.24396799921444,60765.0877097847,0.0,1.0
2001-01-16,17.19,17.31,16.75,17.25,22118,3.18650342322836,3.20874777522297,3.10494079924811,3.19762559922566,119318.37801536,0.0,1.0
2001-01-17,17.12,17.37,16.94,17.25,7209,3.1735275512315,3.21986995122028,3.14016102323958,3.19762559922566,38889.8719193747,0.0,1.0
2001-01-18,16.62,17.0,16.62,16.94,19702,3.08084275125394,3.15128319923689,3.08084275125394,3.14016102323958,106284.957213972,0.0,1.0
2001-01-19,16.37,16.56,16.37,16.5,8479,3.03450035126517,3.06972057525664,3.03450035126517,3.05859839925933,45741.0492446079,0.0,1.0
2001-01-22,16.31,16.31,15.81,16.06,3973,3.02337817526786,3.02337817526786,2.9306933752903,2.97703577527908,21432.856309568,0.0,1.0
2001-01-23,16.62,16.62,16.37,16.37,7987,3.08084275125394,3.08084275125394,3.03450035126517,3.03450035126517,43086.892359557,0.0,1.0
2001-01-24,16.5,16.88,16.44,16.62,4915,3.05859839925933,3.12903884724227,3.04747622326202,3.08084275125394,26514.5957114339,0.0,1.0
2001-01-25,16.25,16.37,16.12,16.37,6144,3.01225599927055,3.03450035126517,2.98815795127639,3.03450035126517,33144.5932962462,0.0,1.0
2001-01-26,17.12,17.12,16.0,16.0,36864,3.1735275512315,3.1735275512315,2.96591359928177,2.96591359928177,198867.559777477,0.0,1.0
2001-01-29,18.64,18.64,17.12,17.12,50831,3.45528934316327,3.45528934316327,3.1735275512315,3.1735275512315,274214.326471596,0.0,1.0
2001-01-30,18.76,19.1,18.7,18.7,64102,3.47753369515788,3.54055935914262,3.46641151916057,3.46641151916057,345806.432206376,0.0,1.0
2001-01-31,18.7,18.9,18.7,18.76,36577,3.46641151916057,3.5034854391516,3.46641151916057,3.47753369515788,197319.301594531,0.0,1.0
2001-02-01,18.1,18.7,17.75,18.7,26092,3.35518975918751,3.46641151916057,3.29031039920322,3.46641151916057,140756.628952743,0.0,1.0
2001-02-02,18.1,18.2,18.01,18.2,13189,3.35518975918751,3.37372671918302,3.33850649519155,3.37372671918302,71149.7462539372,0.0,1.0
2001-02-05,18.18,18.25,18.1,18.2,4137,3.37001932718392,3.38299519918077,3.35518975918751,3.37372671918302,22317.5752712517,0.0,1.0
2001-02-06,18.1,18.23,18.0,18.23,18227,3.35518975918751,3.37928780718167,3.336652799192,3.37928780718167,98327.8811866338,0.0,1.0
2001-02-07,18.1,18.25,18.05,18.05,9953,3.35518975918751,3.38299519918077,3.34592127918975,3.34592127918975,53692.7306441305,0.0,1.0
2001-02-08,17.65,18.11,17.65,18.11,30761,3.27177343920771,3.35704345518706,3.27177343920771,3.35704345518706,165944.146221652,0.0,1.0
2001-02-09,17.35,17.8,17.25,17.55,8479,3.21616255922117,3.29957887920097,3.19762559922566,3.2532364792122,45741.049244608,0.0,1.0
2001-02-12,16.9,17.36,16.85,17.35,10895,3.13274623924137,3.21801625522072,3.12347775924362,3.21616255922117,58774.4700459965,0.0,1.0
2001-02-13,16.8,16.9,16.79,16.9,14828,3.11420927924586,3.13274623924137,3.11235558324631,3.13274623924137,79991.5412429587,0.0,1.0
2001-02-14,16.68,16.82,16.68,16.81,2376,3.09196492725125,3.11791667124497,3.09196492725125,3.11606297524541,12817.6356887827,0.0,1.0
2001-02-15,16.8,16.8,16.6,16.6,12329,3.11420927924586,3.11420927924586,3.07713535925484,3.07713535925484,66510.3663329133,0.0,1.0
2001-02-16,17.01,17.02,16.9,16.9,5530,3.15313689523644,3.15499059123599,3.13274623924137,3.13274623924137,29832.2918177476,0.0,1.0
2001-02-20,17.21,17.25,17.15,17.15,14582,3.19021081522746,3.19762559922566,3.17908863923015,3.17908863923015,78664.4628004331,0.0,1.0
2001-02-21,17.25,17.25,17.15,17.25,9544,3.19762559922566,3.19762559922566,3.17908863923015,3.19762559922566,51486.3278677366,0.0,1.0
2001-02-22,17.22,17.25,17.13,17.25,8438,3.19206451122701,3.19762559922566,3.17538124723105,3.19762559922566,45519.869504187,0.0,1.0
2001-02-23,17.42,17.42,17.1,17.32,13394,3.22913843121803,3.22913843121803,3.1698201592324,3.21060147122252,72255.6449560419,0.0,1.0
2001-02-26,17.49,17.5,17.4,17.5,1761,3.24211430321489,3.24396799921444,3.22543103921893,3.24396799921444,9499.93958246899,0.0,1.0
2001-02-27,17.45,17.49,17.25,17.49,5530,3.23469951921668,3.24211430321489,3.19762559922566,3.24211430321489,29832.2918177476,0.0,1.0
2001-02-28,17.45,17.49,17.25,17.45,4751,3.23469951921668,3.24211430321489,3.19762559922566,3.23469951921668,25629.8767497503,0.0,1.0
2001-03-01,17.1,17.45,17.1,17.35,6799,3.1698201592324,3.23469951921668,3.1698201592324,3.21616255922117,36678.0745151656,0.0,1.0
2001-03-02,17.28,17.32,16.85,17.0,16097,3.20318668722432,3.21060147122252,3.12347775924362,3.15128319923689,86837.3239403766,0.0,1.0
2001-03-05,17.3,17.41,17.1,17.36,17695,3.20689407922342,3.22728473521848,3.1698201592324,3.21801625522072,95457.9391889771,0.0,1.0
2001-03-06,17.3,17.38,17.25,17.37,5407,3.20689407922342,3.22172364721983,3.19762559922566,3.21986995122028,29168.7525964848,0.0,1.0
2001-03-07,17.38,17.38,17.35,17.35,1106,3.22172364721983,3.22172364721983,3.21616255922117,3.21616255922117,5966.45836354951,0.0,1.0
2001-03-08,16.89,17.4,16.8,17.4,12165,3.13089254324182,3.22543103921893,3.11420927924586,3.22543103921893,65625.6473712296,0.0,1.0
2001-03-09,16.8,16.96,16.78,16.89,10035,3.11420927924586,3.14386841523868,3.11050188724676,3.13089254324182,54135.0901249724,0.0,1.0
2001-03-12,16.0,16.56,16.0,16.25,20480,2.96591359928177,3.06972057525664,2.96591359928177,3.01225599927055,110481.977654154,0.0,1.0
2001-03-13,15.4,15.75,15.4,15.75,35348,2.85469183930871,2.919571199293,2.85469183930871,2.919571199293,190689.304009718,0.0,1.0
2001-03-14,14.75,15.4,14.75,15.4,53903,2.73420159933789,2.85469183930871,2.73420159933789,2.85469183930871,290786.623119719,0.0,1.0
2001-03-15,14.74,14.8,14.74,14.75,57958,2.73234790333833,2.74347007933564,2.73234790333833,2.73420159933789,312661.83891013,0.0,1.0
2001-03-16,14.0,14.64,13.9,14.64,35226,2.59517439937155,2.71381094334282,2.57663743937604,2.71381094334282,190031.159416271,0.0,1.0
2001-03-19,14.21,14.27,14.0,14.0,23347,2.63410201536213,2.64522419135943,2.59517439937155,2.59517439937155,125948.375600172,0.0,1.0
2001-03-20,13.89,14.15,13.7,13.7,43008,2.57478374337649,2.62297983936482,2.53956351938502,2.53956351938502,232012.153073723,0.0,1.0
2001-03-21,13.3,13.95,13.3,13.8,39158,2.46541567940297,2.5859059193738,2.46541567940297,2.55810047938053,211242.835985418,0.0,1.0
2001-03-22,13.6,13.6,13.01,13.35,105718,2.52102655938951,2.52102655938951,2.41165849541599,2.47468415940073,570309.263361417,0.0,1.0
2001-03-23,13.75,13.9,13.5,13.5,14868,2.54883199938277,2.57663743937604,2.502489599394,2.502489599394,80207.3263555646,0.0,1.0
2001-03-26,13.85,13.96,13.7,13.85,3973,2.56736895937829,2.58775961537335,2.53956351938502,2.56736895937829,21432.856309568,0.0,1.0
2001-03-27,13.85,13.9,13.73,13.8,19538,2.56736895937829,2.57663743937604,2.54512460738367,2.55810047938053,105400.238252288,0.0,1.0
2001-03-28,14.0,14.05,13.7,13.8,28549,2.59517439937155,2.60444287936931,2.53956351938502,2.55810047938053,154011.229494553,0.0,1.0
2001-03-29,14.15,14.15,13.95,14.1,18924,2.62297983936482,2.62297983936482,2.5859059193738,2.61371135936706,102087.936773789,0.0,1.0
2001-03-30,15.35,15.35,14.25,14.25,14868,2.84542335931095,2.84542335931095,2.64151679936033,2.64151679936033,80207.3263555645,0.0,1.0
2001-04-02,15.39,15.5,15.39,15.4,2089,2.85283814330916,2.87322879930422,2.85283814330916,2.85469183930871,11269.3775058363,0.0,1.0
2001-04-03,16.45,16.45,15.1,15.24,26952,3.04932991926157,3.04932991926157,2.79908095932217,2.82503270331589,145396.008873768,0.0,1.0
2001-04-04,16.4,16.5,16.15,16.35,12575,3.04006143926382,3.05859839925933,2.99371903927504,3.03079295926606,67837.4447754387,0.0,1.0
2001-04-05,16.25,16.3,16.05,16.3,12534,3.01225599927055,3.02152447926831,2.97518207927953,3.02152447926831,67616.2650350178,0.0,1.0
2001-04-06,16.76,16.76,16.3,16.3,9748,3.10679449524766,3.10679449524766,3.02152447926831,3.02152447926831,52586.8319420259,0.0,1.0
2001-04-09,17.03,17.03,16.66,16.66,7700,3.15684428723554,3.15684428723554,3.08825753525215,3.08825753525215,41538.6341766106,0.0,1.0
2001-04-10,17.6,17.6,17.0,17.1,31990,3.26250495920995,3.26250495920995,3.15128319923689,3.1698201592324,172574.143806464,0.0,1.0
2001-04-11,18.23,18.37,17.6,17.75,31375,3.37928780718167,3.40523955117539,3.26250495920995,3.29031039920322,169256.44770015,0.0,1.0
2001-04-12,17.92,18.36,17.7,18.15,20480,3.32182323119559,3.40338585517584,3.28104191920546,3.36445823918526,110481.977654154,0.0,1.0
2001-04-16,18.3,18.45,18.0,18.0,11551,3.39226367917853,3.4200691191718,3.336652799192,3.336652799192,62313.345892731,0.0,1.0
2001-04-17,18.21,18.3,18.1,18.25,5407,3.37558041518257,3.39226367917853,3.35518975918751,3.38299519918077,29168.7525964849,0.0,1.0
2001-04-18,18.25,18.5,18.2,18.27,19292,3.38299519918077,3.42933759916955,3.37372671918302,3.38670259117988,104073.159809763,0.0,1.0
2001-04-19,18.0,18.15,17.85,18.15,22815,3.336652799192,3.36445823918526,3.30884735919873,3.36445823918526,123078.433602515,0.0,1.0
2001-04-20,17.75,18.16,17.75,18.0,6758,3.29031039920322,3.36631193518481,3.29031039920322,3.336652799192,36456.8947747447,0.0,1.0
2001-04-23,17.7,17.75,17.25,17.65,5530,3.28104191920546,3.29031039920322,3.19762559922566,3.27177343920771,29832.2918177476,0.0,1.0
2001-04-24,17.9,18.0,17.8,17.8,5161,3.31811583919648,3.336652799192,3.29957887920097,3.29957887920097,27841.6741539594,0.0,1.0
2001-04-25,18.0,18.09,17.85,17.95,15974,3.336652799192,3.35333606318796,3.30884735919873,3.32738431919424,86173.7847191138,0.0,1.0
2001-04-26,18.0,18.1,17.9,18.0,45384,3.336652799192,3.35518975918751,3.31811583919648,3.336652799192,244829.788762505,0.0,1.0
2001-04-27,17.95,18.09,17.9,18.05,11551,3.32738431919424,3.35333606318796,3.31811583919648,3.34592127918975,62313.345892731,0.0,1.0
2001-04-30,17.95,18.05,17.92,17.95,3686,3.32738431919424,3.34592127918975,3.32182323119559,3.32738431919424,19884.5981266216,0.0,1.0
2001-05-01,18.09,18.1,17.9,17.99,21217,3.35333606318796,3.35518975918751,3.31811583919648,3.33479910319244,114457.818353915,0.0,1.0
2001-05-02,18.14,18.6,18.0,18.1,16425,3.36260454318571,3.44787455916506,3.336652799192,3.35518975918751,88606.761863744,0.0,1.0
2001-05-03,18.13,18.14,18.13,18.14,3564,3.36075084718616,3.36260454318571,3.36075084718616,3.36260454318571,19226.453533174,0.0,1.0
2001-05-04,18.4,18.49,18.15,18.15,10363,3.41080063917404,3.42748390317,3.36445823918526,3.36445823918526,55904.5280483397,0.0,1.0
2001-05-07,18.54,18.6,18.4,18.4,31375,3.43675238316776,3.44787455916506,3.41080063917404,3.41080063917404,169256.44770015,0.0,1.0
2001-05-08,18.64,18.75,18.4,18.55,35635,3.45528934316327,3.47567999915833,3.41080063917404,3.43860607916731,192237.562192665,0.0,1.0
2001-05-09,19.0,19.0,18.85,18.85,42394,3.52202239914711,3.52202239914711,3.49421695915384,3.49421695915384,228699.851595224,0.0,1.0
2001-05-10,19.35,19.45,19.0,19.0,20111,3.5869017591314,3.60543871912691,3.52202239914711,3.52202239914711,108491.359990366,0.0,1.0
2001-05-11,19.96,20.3,19.4,19.4,94822,3.69997721510401,3.76300287908875,3.59617023912915,3.59617023912915,511529.398687607,0.0,1.0
2001-05-14,18.98,19.99,18.97,19.97,50217,3.518315007148,3.70553830310267,3.51646131114845,3.70183091110356,270902.024993098,0.0,1.0
2001-05-15,18.98,19.0,18.6,18.9,17285,3.518315007148,3.52202239914711,3.44787455916506,3.5034854391516,93246.1417847682,0.0,1.0
2001-05-16,18.5,19.1,18.5,18.95,20562,3.42933759916955,3.54055935914262,3.42933759916955,3.51275391914935,110924.337134996,0.0,1.0
2001-05-17,17.99,18.6,17.7,18.5,104489,3.33479910319244,3.44787455916506,3.28104191920546,3.42933759916955,563679.265776606,0.0,1.0
2001-05-18,18.6,18.8,18.0,18.0,60129,3.44787455916506,3.48494847915608,3.336652799192,3.336652799192,324373.575896808,0.0,1.0
2001-05-21,19.64,19.65,18.65,18.65,21586,3.64065894311838,3.64251263911793,3.45714303916282,3.45714303916282,116448.436017703,0.0,1.0
2001-05-22,20.33,20.41,19.75,19.75,51200,3.7685639670874,3.78339353508381,3.66104959911344,3.66104959911344,276204.944135385,0.0,1.0
2001-05-23,19.98,20.5,19.9,20.5,33587,3.70368460710312,3.80007679907977,3.68885503910671,3.80007679907977,181189.364427249,0.0,1.0
2001-05-24,20.08,20.48,20.0,20.0,37601,3.72222156709863,3.79636940708067,3.70739199910222,3.70739199910222,202843.400477238,0.0,1.0
2001-05-25,20.02,20.13,19.99,20.13,12329,3.71109939110132,3.73149004709638,3.70553830310267,3.73149004709638,66510.3663329132,0.0,1.0
2001-05-29,18.95,19.77,18.75,19.77,88392,3.51275391914935,3.66475699111254,3.47567999915833,3.66475699111254,476841.941836229,0.0,1.0
2001-05-30,18.9,19.38,18.84,18.85,28508,3.5034854391516,3.59246284713005,3.49236326315429,3.49421695915384,153790.049754132,0.0,1.0
2001-05-31,18.1,18.8,17.8,18.8,28508,3.35518975918751,3.48494847915608,3.29957887920097,3.48494847915608,153790.049754132,0.0,1.0
2001-06-01,17.2,18.25,17.1,18.15,25641,3.18835711922791,3.38299519918077,3.1698201592324,3.36445823918526,138323.651808113,0.0,1.0
2001-06-04,16.4,17.18,16.4,17.18,14459,3.04006143926382,3.18464972722881,3.04006143926382,3.18464972722881,78000.9235791704,0.0,1.0
2001-06-05,16.16,16.65,16.15,16.35,42516,2.99557273527459,3.0864038392526,2.99371903927504,3.03079295926606,229357.996188672,0.0,1.0
2001-06-06,15.3,16.19,14.55,16.19,46490,2.8361548793132,3.00113382327325,2.69712767934686,3.00113382327325,250796.247126055,0.0,1.0
2001-06-07,16.59,16.6,15.45,15.45,29778,3.07528166325529,3.07713535925484,2.86396031930646,2.86396031930646,160641.227079365,0.0,1.0
2001-06-08,16.63,16.65,16.34,16.34,33260,3.08269644725349,3.0864038392526,3.02893926326651,3.02893926326651,179425.321131697,0.0,1.0
2001-06-11,17.1,17.1,16.6,16.7,23552,3.1698201592324,3.1698201592324,3.07713535925484,3.09567231925035,127054.274302277,0.0,1.0
2001-06-12,17.36,17.36,16.93,17.05,37396,3.21801625522072,3.21801625522072,3.13830732724003,3.16055167923464,201737.501775134,0.0,1.0
2001-06-13,17.76,17.76,17.4,17.4,34898,3.29216409520277,3.29216409520277,3.22543103921893,3.22543103921893,188261.721492903,0.0,1.0
2001-06-14,18.01,18.05,17.7,17.8,20193,3.33850649519155,3.34592127918975,3.28104191920546,3.29957887920097,108933.719471207,0.0,1.0
2001-06-15,18.23,18.23,18.01,18.03,35348,3.37928780718167,3.37928780718167,3.33850649519155,3.34221388719065,190689.304009718,0.0,1.0
2001-06-18,18.18,18.38,18.1,18.21,28508,3.37001932718392,3.40709324717494,3.35518975918751,3.37558041518257,153790.049754132,0.0,1.0
2001-06-19,18.0,18.2,17.9,18.2,16425,3.336652799192,3.37372671918302,3.31811583919648,3.37372671918302,88606.7618637439,0.0,1.0
2001-06-20,17.99,18.1,17.9,18.05,25682,3.33479910319244,3.35518975918751,3.31811583919648,3.34592127918975,138544.831548534,0.0,1.0
2001-06-21,18.33,18.33,17.9,17.9,18555,3.39782476717718,3.39782476717718,3.31811583919648,3.31811583919648,100097.319110001,0.0,1.0
2001-06-22,18.44,18.48,18.34,18.35,20111,3.41821542317224,3.42563020717045,3.39967846317673,3.40153215917629,108491.359990366,0.0,1.0
2001-06-25,18.54,18.85,18.5,18.5,72950,3.43675238316776,3.49421695915384,3.42933759916955,3.42933759916955,393538.099114771,0.0,1.0
2001-06-26,18.2,18.44,18.05,18.44,51692,3.37372671918302,3.41821542317224,3.34592127918975,3.41821542317224,278859.101020435,0.0,1.0
2001-06-27,18.5,18.65,18.0,18.1,50012,3.42933759916955,3.45714303916282,3.336652799192,3.35518975918751,269796.126290993,0.0,1.0
2001-06-28,18.75,18.98,18.45,18.45,35635,3.47567999915833,3.518315007148,3.4200691191718,3.4200691191718,192237.562192665,0.0,1.0
2001-06-29,19.2,19.2,18.1,18.8,129925,3.55909631913813,3.55909631913813,3.35518975918751,3.48494847915608,700897.018882614,0.0,1.0
2001-07-02,19.4,19.48,19.21,19.3,56033,3.59617023912915,3.61099980712556,3.56095001513768,3.57763327913364,302277.180365977,0.0,1.0
2001-07-03,19.39,19.45,19.38,19.45,11141,3.5943165431296,3.60543871912691,3.59246284713005,3.60543871912691,60101.5484885219,0.0,1.0
2001-07-05,19.2,19.4,19.2,19.38,10363,3.56373055913701,3.60085275246135,3.56373055913701,3.59714053312892,55831.830352568,0.025,1.0
2001-07-06,19.58,19.6,19.1,19.17,35840,3.63426272645326,3.63797494578569,3.54516946247483,3.55816223013836,193092.038969028,0.0,1.0
2001-07-09,19.61,19.61,19.25,19.55,30802,3.63983105545191,3.63983105545191,3.57301110746809,3.62869439745461,165949.246214398,0.0,1.0
2001-07-10,19.7,19.87,19.59,19.65,32358,3.65653604244787,3.68808990677356,3.63611883611948,3.64725549411678,174332.371566959,0.0,1.0
2001-07-11,19.89,20.0,19.65,19.65,38420,3.69180212610599,3.71221933243438,3.64725549411678,3.64725549411678,206992.079720705,0.0,1.0
2001-07-12,18.89,19.99,18.35,19.99,57221,3.50619115948427,3.71036322276816,3.40596123750855,3.71036322276816,308284.585989029,0.0,1.0
2001-07-13,19.19,19.19,18.9,18.9,16466,3.56187444947079,3.56187444947079,3.50804726915049,3.50804726915049,88712.4306267863,0.0,1.0
2001-07-16,19.15,19.25,19.05,19.22,21299,3.55445001080592,3.57301110746809,3.53588891414375,3.56744277846944,114750.762779055,0.0,1.0
2001-07-17,19.19,19.2,19.14,19.2,13394,3.56187444947079,3.56373055913701,3.5525939011397,3.56373055913701,72161.684429441,0.0,1.0
2001-07-18,19.79,19.81,19.15,19.15,59269,3.67324102944382,3.67695324877625,3.55445001080592,3.55445001080592,319318.416787258,0.0,1.0
2001-07-19,20.2,20.2,19.75,19.75,51282,3.74934152575873,3.74934152575873,3.66581659077895,3.66581659077895,276287.554196699,0.0,1.0
2001-07-20,20.22,20.24,20.12,20.2,9298,3.75305374509116,3.75676596442359,3.73449264842899,3.74934152575873,50094.0228329806,0.0,1.0
2001-07-23,21.19,21.3,20.0,20.0,55624,3.93309638271423,3.95351358904262,3.71221933243438,3.71221933243438,299680.568515994,0.0,1.0
2001-07-24,21.05,21.3,21.0,21.25,24986,3.90711084738719,3.95351358904262,3.8978302990561,3.94423304071153,134614.890783486,0.0,1.0
2001-07-25,20.98,21.1,20.9,20.9,34693,3.89411807972367,3.91639139571827,3.87926920239393,3.87926920239393,186912.447208496,0.0,1.0
2001-07-26,20.5,20.75,20.36,20.75,56115,3.80502481574524,3.85142755740067,3.7790392804182,3.85142755740067,302325.886348968,0.0,1.0
2001-07-27,20.12,20.5,19.81,20.5,39199,3.73449264842899,3.80502481574524,3.67695324877625,3.80502481574524,211189.03000968,0.0,1.0
2001-07-30,20.19,20.25,20.14,20.15,6554,3.74748541609251,3.75862207408981,3.73820486776142,3.74006097742764,35310.4135994144,0.0,1.0
2001-07-31,20.55,20.6,19.95,20.0,31539,3.81430536407633,3.82358591240741,3.7029387841033,3.71221933243438,169919.916770206,0.0,1.0
2001-08-01,20.35,20.55,20.29,20.55,19333,3.77718317075198,3.81430536407633,3.76604651275468,3.81430536407633,104158.71622177,0.0,1.0
2001-08-02,20.47,20.5,20.36,20.36,6881,3.79945648674659,3.80502481574524,3.7790392804182,3.7790392804182,37072.162950499,0.0,1.0
2001-08-03,20.49,20.5,20.44,20.5,10076,3.80316870607902,3.80502481574524,3.79388815774794,3.80502481574524,54285.5855092615,0.0,1.0
2001-08-06,20.55,20.9,20.0,20.6,68321,3.81430536407633,3.87926920239393,3.71221933243438,3.82358591240741,368087.086897404,0.0,1.0
2001-08-07,20.65,20.65,20.5,20.6,11305,3.8328664607385,3.8328664607385,3.80502481574524,3.82358591240741,60906.9615107384,0.0,1.0
2001-08-08,18.5,18.8,18.5,18.75,8192,3.7771827930337,3.83843440589371,3.7771827930337,3.82822580375037,40123.0250967756,0.0,1.09999989000001
2001-08-09,18.6,18.6,18.47,18.5,17285,3.79759999732037,3.79759999732037,3.7710576317477,3.7771827930337,84658.995214571,0.0,1.0
2001-08-10,18.63,18.7,18.59,18.6,11141,3.80372515860637,3.81801720160704,3.7955582768917,3.79759999732037,54566.7263919893,0.0,1.0
2001-08-13,18.62,18.63,18.6,18.63,7700,3.8016834381777,3.80372515860637,3.79759999732037,3.80372515860637,37713.2926324673,0.0,1.0
2001-08-14,18.8,19.0,18.57,18.57,14991,3.83843440589371,3.87926881446704,3.79147483603437,3.79147483603437,73423.3727082229,0.0,1.0
2001-08-15,19.09,19.1,18.69,18.8,33792,3.89764429832505,3.89968601875371,3.81597548117837,3.83843440589371,165507.478524199,0.0,1.0
2001-08-16,19.7,19.83,19.0,19.0,31007,4.02218924447372,4.04873161004639,3.87926881446704,3.87926881446704,151867.021383755,0.0,1.0
2001-08-17,19.9,19.95,19.6,19.75,17940,4.06302365304706,4.0732322551904,4.00177204018706,4.03239784661706,87867.0740034367,0.0,1.0
2001-08-20,19.9,20.0,19.38,20.0,27648,4.06302365304706,4.08344085733373,3.95685419075638,4.08344085733373,135415.209701618,0.0,1.0
2001-08-21,19.61,19.9,19.61,19.9,3809,4.00381376061572,4.06302365304706,4.00381376061572,4.06302365304706,18655.8352775413,0.0,1.0
2001-08-22,19.75,19.8,19.55,19.8,9339,4.03239784661706,4.04260644876039,3.99156343804372,4.04260644876039,45740.8363499496,0.0,1.0
2001-08-23,20.3,20.3,19.6,19.75,32154,4.14469247019374,4.14469247019374,4.00177204018706,4.03239784661706,157484.832636929,0.0,1.0
2001-08-24,20.58,20.58,20.3,20.3,20972,4.20186064219641,4.20186064219641,4.14469247019374,4.14469247019374,102717.295206247,0.0,1.0
2001-08-27,20.35,20.9,20.35,20.63,18022,4.15490107233707,4.26719569591375,4.15490107233707,4.21206924433974,88268.6960808214,0.0,1.0
2001-08-28,18.24,20.11,18.1,20.1,94822,3.72409806188836,4.10589978204907,3.69551397588703,4.1038580616204,464422.056363093,0.0,1.0
2001-08-29,18.07,18.15,17.7,18.14,27156,3.68938881460103,3.70572257803036,3.61384515874035,3.70368085760169,133005.477237309,0.0,1.0
2001-08-30,18.25,18.42,18.05,18.12,13599,3.72613978231703,3.76084902960437,3.68530537374369,3.69959741674436,66605.5930531068,0.0,1.0
2001-08-31,18.65,18.85,18.35,18.35,13148,3.8078085994637,3.84864300803704,3.7465569866037,3.7465569866037,64396.6716274909,0.0,1.0
2001-09-04,18.26,18.7,18.23,18.65,8724,3.7281815027457,3.81801720160704,3.7220563414597,3.8078085994637,42728.6707695642,0.0,1.0
2001-09-05,18.2,18.4,18.2,18.27,5161,3.71593118017369,3.75676558874703,3.71593118017369,3.73022322317436,25277.7017241771,0.0,1.0
2001-09-06,17.9,18.25,17.5,18.25,38175,3.65467956731369,3.72613978231703,3.57301075016701,3.72613978231703,186974.668343433,0.0,1.0
2001-09-07,17.4,17.9,17.01,17.8,19948,3.55259354588035,3.65467956731369,3.47296644916234,3.63426236302702,97701.9170691501,0.0,1.0
2001-09-10,16.98,16.98,16.9,16.9,10363,3.46684128787634,3.46684128787634,3.450507524447,3.450507524447,50756.2144870465,0.0,1.0
2001-09-17,14.7,16.98,14.55,16.98,55173,3.00132903014029,3.46684128787634,2.97070322371029,3.46684128787634,270227.986287158,0.0,1.0
2001-09-18,13.1,14.7,13.0,14.7,50217,2.67465376155359,3.00132903014029,2.65423655726693,3.00132903014029,245954.339756443,0.0,1.0
2001-09-19,12.95,13.3,12.85,13.2,22159,2.64402795512359,2.71548817012693,2.62361075083692,2.69507096584026,108531.019667902,0.0,1.0
2001-09-20,12.19,12.85,12.19,12.85,15688,2.48885720254491,2.62361075083692,2.48885720254491,2.62361075083692,76837.160365993,0.0,1.0
2001-09-21,10.98,12.2,10.8,12.2,40428,2.24180903067622,2.49089892297358,2.20505806296021,2.49089892297358,198009.479811089,0.0,1.0
2001-09-24,11.6,11.72,11.35,11.4,26706,2.36839569725356,2.39289634239757,2.31735268653689,2.32756128868023,130801.453641906,0.0,1.0
2001-09-25,13.17,13.8,11.7,11.7,89620,2.68894580455426,2.81757419156027,2.38881290154023,2.38881290154023,438943.543600223,0.0,1.0
2001-09-26,14.75,14.75,13.55,13.55,66396,3.01153763228363,3.01153763228363,2.7665311808436,2.7665311808436,325196.334756532,0.0,1.0
2001-09-27,15.72,16.15,15.08,15.15,70533,3.20958451386431,3.29737849229699,3.07891440642963,3.0932064494303,345458.658343612,0.0,1.0
2001-09-28,15.0,15.9,14.79,15.8,48783,3.0625806430003,3.24633548158032,3.01970451399829,3.22591827729365,238930.851232422,0.0,1.0
2001-10-01,14.7,15.44,14.7,15.2,23962,3.00132903014029,3.15241634186164,3.00132903014029,3.10341505157364,117361.807540153,0.0,1.0
2001-10-02,16.7,17.35,15.05,15.1,110838,3.40967311587367,3.54238494373701,3.07278924514363,3.08299784728697,542865.705038623,0.0,1.0
2001-10-03,17.3,17.52,16.8,16.8,74752,3.53217634159368,3.57709419102435,3.43009032016033,3.43009032016033,366122.604008077,0.0,1.0
2001-10-04,16.49,17.39,16.3,17.21,99983,3.36679698687166,3.55055182545168,3.32800429872699,3.51380085773568,489699.758087269,0.0,1.0
2001-10-05,15.6,16.58,15.26,16.58,58860,3.18508386872031,3.38517247072966,3.11566537414564,3.38517247072966,288286.286278834,0.0,1.0
2001-10-08,15.75,15.75,14.9,15.65,81961,3.21570967515031,3.21570967515031,3.04216343871363,3.19529247086364,401431.062006448,0.0,1.0
2001-10-09,15.4,15.74,14.3,15.74,41247,3.14424946014697,3.21366795472165,2.91966021299362,3.21366795472165,202020.802754724,0.0,1.0
2001-10-10,15.5,15.5,15.02,15.45,21135,3.16466666443364,3.16466666443364,3.06666408385763,3.15445806229031,103515.641530805,0.0,1.0
2001-10-11,16.72,17.0,16.1,16.25,39526,3.413756556731,3.47092472873367,3.28716989015365,3.31779569658366,193591.636959857,0.0,1.0
2001-10-12,16.31,16.62,15.6,16.62,28754,3.33004601915566,3.39333935244433,3.18508386872031,3.39333935244433,140832.209916099,0.0,1.0
2001-10-15,16.4,16.41,16.2,16.41,24986,3.34842150301366,3.35046322344233,3.30758709444032,3.35046322344233,122377.18567725,0.0,1.0
2001-10-16,16.7,17.15,16.36,16.5,69919,3.40967311587367,3.50155053516367,3.34025462129899,3.36883870730033,342451.390593438,0.0,1.0
2001-10-17,16.15,16.8,15.9,16.8,26911,3.29737849229699,3.43009032016033,3.24633548158032,3.43009032016033,131805.508835367,0.0,1.0
2001-10-18,15.8,16.15,15.7,16.1,12780,3.22591827729365,3.29737849229699,3.20550107300698,3.28716989015365,62594.2701094716,0.0,1.0
2001-10-19,15.09,15.9,14.45,15.9,35635,3.0809561268583,3.24633548158032,2.95028601942362,3.24633548158032,174534.179604931,0.0,1.0
2001-10-22,14.8,15.19,14.1,15.19,34079,3.02174623442696,3.10137333114497,2.87882580442028,3.10137333114497,166913.155795046,0.0,1.0
2001-10-23,14.53,14.9,14.15,14.9,17244,2.96661978285296,3.04216343871363,2.88903440656361,3.04216343871363,84458.1841758785,0.0,1.0
2001-10-24,14.56,14.7,14.47,14.6,3359,2.97274494413896,3.00132903014029,2.95436946028095,2.98091182585362,16451.8116821373,0.0,1.0
2001-10-25,14.69,14.75,14.54,14.66,17285,2.99928730971163,3.01153763228363,2.96866150328162,2.99316214842562,84658.9952145709,0.0,1.0
2001-10-26,14.15,15.24,14.15,15.0,45302,2.88903440656361,3.1115819332883,2.88903440656361,3.0625806430003,221881.50426442,0.0,1.0
2001-10-29,14.45,14.6,14.2,14.2,16998,2.95028601942362,2.98091182585362,2.89924300870695,2.89924300870695,83253.3179437245,0.0,1.0
2001-10-30,14.6,14.65,14.25,14.35,12820,2.98091182585362,2.99112042799696,2.90945161085028,2.92986881513695,62790.1833179521,0.0,1.0
2001-10-31,15.05,15.05,14.6,14.7,20111,3.07278924514363,3.07278924514363,2.98091182585362,3.00132903014029,98500.2633937078,0.0,1.0
2001-11-01,15.05,15.2,14.75,15.15,13558,3.07278924514363,3.10341505157364,3.01153763228363,3.0932064494303,66404.7820144145,0.0,1.0
2001-11-02,15.05,15.2,14.95,15.05,12820,3.07278924514363,3.10341505157364,3.05237204085696,3.07278924514363,62790.183317952,0.0,1.0
2001-11-05,14.96,15.15,14.7,15.15,15401,3.05441376128563,3.0932064494303,3.00132903014029,3.0932064494303,75431.4830951466,0.0,1.0
2001-11-06,15.2,15.2,14.68,14.9,20111,3.10341505157364,3.10341505157364,2.99724558928296,3.04216343871363,98500.2633937075,0.0,1.0
2001-11-07,14.75,15.25,14.7,15.25,16916,3.01153763228363,3.11362365371697,3.00132903014029,3.11362365371697,82851.6958663397,0.0,1.0
2001-11-08,14.9,15.37,14.85,14.85,18022,3.04216343871363,3.13812429886097,3.0319548365703,3.0319548365703,88268.6960808214,0.0,1.0
2001-11-09,14.9,15.1,14.82,14.95,10568,3.04216343871363,3.08299784728697,3.02582967528429,3.05237204085696,51760.2696805083,0.0,1.0
2001-11-12,14.84,14.9,14.4,14.9,37274,3.02991311614163,3.04216343871363,2.94007741728029,3.04216343871363,182561.723322413,0.0,1.0
2001-11-13,14.9,15.0,14.71,14.84,15155,3.04216343871363,3.0625806430003,3.00337075056896,3.02991311614163,74226.6168629924,0.0,1.0
2001-11-14,14.3,15.0,13.73,15.0,47718,2.91966021299362,3.0625806430003,2.80328214855961,3.0625806430003,233714.662056633,0.0,1.0
2001-11-15,13.89,14.2,13.75,14.2,17121,2.83594967541828,2.89924300870695,2.80736558941694,2.89924300870695,83855.7510598015,0.0,1.0
2001-11-16,13.91,13.98,13.75,13.89,12780,2.84003311627561,2.85432515927628,2.80736558941694,2.83594967541828,62594.2701094716,0.0,1.0
2001-11-19,14.05,14.1,13.75,14.0,19948,2.86861720227695,2.87882580442028,2.80736558941694,2.85840860013361,97701.9170691501,0.0,1.0
2001-11-20,13.9,14.05,13.85,14.05,16425,2.83799139584694,2.86861720227695,2.82778279370361,2.86861720227695,80446.8612322436,0.0,1.0
2001-11-21,14.0,14.3,13.9,13.95,10363,2.85840860013361,2.91966021299362,2.83799139584694,2.84819999799028,50756.2144870465,0.0,1.0
2001-11-23,13.9,14.0,13.75,14.0,7782,2.83799139584694,2.85840860013361,2.80736558941694,2.85840860013361,38114.914709852,0.0,1.0
2001-11-26,14.0,14.0,13.9,14.0,17121,2.85840860013361,2.85840860013361,2.83799139584694,2.85840860013361,83855.7510598016,0.0,1.0
2001-11-27,13.96,14.1,13.85,14.05,14582,2.85024171841894,2.87882580442028,2.82778279370361,2.86861720227695,71420.1601515115,0.0,1.0
2001-11-28,14.36,14.49,13.96,13.96,34079,2.93191053556562,2.95845290113829,2.85024171841894,2.85024171841894,166913.155795046,0.0,1.0
2001-11-29,15.1,15.1,14.4,14.41,15974,3.08299784728697,3.08299784728697,2.94007741728029,2.94211913770895,78237.9398066275,0.0,1.0
2001-11-30,14.55,15.4,14.5,15.05,24166,2.97070322371029,3.14424946014697,2.96049462156695,3.07278924514363,118360.964903403,0.0,1.0
2001-12-03,15.06,15.3,14.6,14.6,15483,3.0748309655723,3.1238322558603,2.98091182585362,2.98091182585362,75833.1051725312,0.0,1.0
2001-12-04,15.22,15.4,15.06,15.06,10527,3.10749849243097,3.14424946014697,3.0748309655723,3.0748309655723,51559.458641816,0.0,1.0
2001-12-05,15.4,15.42,15.16,15.3,16794,3.14424946014697,3.14833290100431,3.09524816985897,3.1238322558603,82254.1605804748,0.0,1.0
2001-12-06,15.2,15.65,14.85,15.48,27976,3.10341505157364,3.19529247086364,3.0319548365703,3.16058322357631,137021.698011156,0.0,1.0
2001-12-07,15.4,15.64,15.17,15.17,20111,3.14424946014697,3.19325075043498,3.09728989028763,3.09728989028763,98500.2633937078,0.0,1.0
2001-12-10,15.7,15.75,15.35,15.35,38502,3.20550107300698,3.21570967515031,3.13404085800364,3.13404085800364,188576.25882276,0.0,1.0
2001-12-11,15.85,16.15,15.6,15.8,18842,3.23612687943698,3.29737849229699,3.18508386872031,3.22591827729365,92284.9168546686,0.0,1.0
2001-12-12,16.43,16.47,15.87,15.95,14828,3.35454666429966,3.36271354601433,3.24021032029432,3.25654408372365,72625.0263836655,0.0,1.0
2001-12-13,16.38,16.5,16.3,16.5,8069,3.34433806215633,3.36883870730033,3.32800429872699,3.36883870730033,39520.5919806984,0.0,1.0
2001-12-14,16.9,16.9,16.15,16.39,15974,3.450507524447,3.450507524447,3.29737849229699,3.34637978258499,78237.9398066276,0.0,1.0
2001-12-17,17.11,17.15,16.74,16.8,26337,3.49338365344901,3.50155053516367,3.41783999758833,3.43009032016033,128994.154293674,0.0,1.0
2001-12-18,17.8,17.86,17.08,17.15,37601,3.63426236302702,3.64651268559902,3.48725849216301,3.50155053516367,184163.31380174,0.0,1.0
2001-12-19,17.6,18.1,17.6,17.85,25313,3.59342795445368,3.69551397588703,3.59342795445368,3.64447096517035,123978.776156577,0.0,1.0
2001-12-20,16.24,17.65,16.24,17.65,50708,3.31575397615499,3.60363655659702,3.31575397615499,3.60363655659702,248359.174390539,0.0,1.0
2001-12-21,15.01,16.2,14.45,16.2,141394,3.06462236342896,3.30758709444032,2.95028601942362,3.30758709444032,692523.804996764,0.0,1.0
2001-12-24,14.88,15.11,14.59,15.11,9953,3.0380799978563,3.08503956771563,2.97887010542496,3.08503956771563,48748.1041001229,0.0,1.0
2001-12-26,14.69,14.75,14.15,14.2,88474,2.99928730971163,3.01153763228363,2.88903440656361,2.89924300870695,433330.63017726,0.0,1.0
2001-12-27,14.98,15.15,14.69,14.69,72090,3.05849720214296,3.0932064494303,2.99928730971163,2.99928730971163,353084.57998371,0.0,1.0
2001-12-28,14.67,15.1,14.55,14.95,39649,2.99520386885429,3.08299784728697,2.97070322371029,3.05237204085696,194194.070075934,0.0,1.0
2001-12-31,15.07,15.15,14.6,14.77,27689,3.07687268600097,3.0932064494303,2.98091182585362,3.01562107314096,135616.02074031,0.0,1.0
2002-01-02,15.2,15.2,14.8,14.97,23183,3.10341505157364,3.10341505157364,3.02174623442696,3.0564554817143,113546.397804998,0.0,1.0
2002-01-03,15.55,15.69,15.15,15.15,35963,3.17487526657698,3.20345935257831,3.0932064494303,3.0932064494303,176140.66791447,0.0,1.0
2002-01-04,16.03,16.12,15.5,15.5,26624,3.27287784715299,3.29125333101099,3.16466666443364,3.16466666443364,130399.83156452,0.0,1.0
2002-01-07,15.88,16.09,15.66,15.78,42844,3.24225204072298,3.28512816972499,3.19733419129231,3.22183483643631,209842.637603302,0.0,1.0
2002-01-08,16.1,16.4,15.79,16.35,37151,3.28716989015365,3.34842150301366,3.22387655686498,3.33821290087032,181959.290206337,0.0,1.0
2002-01-09,16.35,16.58,16.2,16.2,31539,3.33821290087032,3.38517247072966,3.30758709444032,3.30758709444032,154472.667056544,0.0,1.0
2002-01-10,16.32,16.4,16.1,16.1,21135,3.33719204065599,3.35355082516901,3.29220538324519,3.29220538324519,103357.312314636,0.025,1.0
2002-01-11,16.41,16.49,16.3,16.3,8438,3.35559567323314,3.37195445774616,3.33310234452774,3.33310234452774,41264.6795037096,0.0,1.0
2002-01-14,15.5,16.4,15.2,16.4,46817,3.16951449939754,3.35355082516901,3.10816905747372,3.35355082516901,228950.9955351,0.0,1.0
2002-01-15,15.7,15.74,15.5,15.5,4915,3.21041146068009,3.2185908529366,3.16951449939754,3.16951449939754,24036.0156151615,0.0,1.0
2002-01-16,15.35,15.65,15.35,15.65,7004,3.13884177843563,3.20018722035945,3.13884177843563,3.20018722035945,34251.9335439656,0.0,1.0
2002-01-17,15.25,15.3,15.1,15.3,5612,3.11839329779435,3.12861753811499,3.08772057683244,3.12861753811499,27444.5818173523,0.0,1.0
2002-01-18,14.96,15.3,14.96,15.3,10977,3.05909270393466,3.12861753811499,3.05909270393466,3.12861753811499,53681.2499303413,0.0,1.0
2002-01-22,14.5,14.65,14.4,14.55,25313,2.9650296929848,2.99570241394671,2.94458121234352,2.97525393330543,123789.148172244,0.0,1.0
2002-01-23,14.35,14.45,14.22,14.45,15688,2.93435697202288,2.95480545266416,2.90777394718923,2.95480545266416,76719.6364131544,0.0,1.0
2002-01-24,13.93,14.35,13.92,14.3,12001,2.84847335332953,2.93435697202288,2.8464285052654,2.92413273170225,58688.9569476202,0.0,1.0
2002-01-25,13.74,14.04,13.7,13.9,28959,2.80962124011111,2.87096668203493,2.8014418478546,2.84233880913715,141619.323743532,0.0,1.0
2002-01-28,13.84,13.87,13.71,13.77,22774,2.83006972075238,2.83620426494477,2.80348669591873,2.81575578430349,111372.577745613,0.0,1.0
2002-01-29,14.04,14.08,13.84,13.84,11264,2.87096668203493,2.87914607429144,2.83006972075238,2.83006972075238,55084.777190067,0.0,1.0
2002-01-30,14.32,14.35,14.09,14.09,9011,2.9282224278305,2.93435697202288,2.88119092235557,2.88119092235557,44066.8436842768,0.0,1.0
2002-01-31,14.4,14.4,14.12,14.35,12575,2.94458121234352,2.94458121234352,2.88732546654795,2.93435697202288,61496.0114670714,0.0,1.0
2002-02-01,14.2,14.45,14.2,14.35,8806,2.90368425106097,2.95480545266416,2.90368425106097,2.93435697202288,43064.3242130442,0.0,1.0
2002-02-04,14.53,14.53,14.25,14.25,12575,2.97116423717718,2.97116423717718,2.91390849138161,2.91390849138161,61496.0114670713,0.0,1.0
2002-02-05,15.05,15.05,14.51,14.6,11551,3.07749633651181,3.07749633651181,2.96707454104892,2.98547817362607,56488.3044497924,0.0,1.0
2002-02-06,15.25,15.36,14.85,15.05,13722,3.11839329779435,3.14088662649976,3.03659937522926,3.07749633651181,67105.2301670898,0.0,1.0
2002-02-07,15.05,15.3,15.05,15.3,13394,3.07749633651181,3.12861753811499,3.07749633651181,3.12861753811499,65501.1990131175,0.0,1.0
2002-02-08,15.5,15.78,15.06,15.06,24904,3.16951449939754,3.22677024519311,3.07954118457593,3.07954118457593,121788.999568664,0.0,1.0
2002-02-11,15.95,16.0,15.53,15.53,33669,3.26153266228328,3.27175690260391,3.17564904358992,3.17564904358992,164652.819887461,0.0,1.0
2002-02-12,16.14,16.14,15.65,15.9,12575,3.3003847755017,3.3003847755017,3.20018722035945,3.25130842196264,61496.0114670713,0.0,1.0
2002-02-13,16.19,16.3,16.1,16.12,14049,3.31060901582233,3.33310234452774,3.29220538324519,3.29629507937344,68704.3709821778,0.0,1.0
2002-02-14,16.15,16.21,16.1,16.15,14582,3.30242962356582,3.31469871195059,3.29220538324519,3.30242962356582,71310.9216073825,0.0,1.0
2002-02-15,16.1,16.3,16.05,16.15,12329,3.29220538324519,3.33310234452774,3.28198114292455,3.30242962356582,60292.9881015922,0.0,1.0
2002-02-19,15.94,16.0,15.85,15.85,7987,3.25948781421915,3.27175690260391,3.241084181642,3.241084181642,39059.1366669979,0.0,1.0
2002-02-20,16.4,16.4,15.95,15.95,31539,3.35355082516901,3.35355082516901,3.26153266228328,3.26153266228328,154236.398064411,0.0,1.0
2002-02-21,16.45,16.5,16.3,16.35,8028,3.36377506548965,3.37399930581029,3.33310234452774,3.34332658484837,39259.6405612444,0.0,1.0
2002-02-22,16.01,16.45,15.95,16.45,25928,3.27380175066804,3.36377506548965,3.26153266228328,3.36377506548965,126796.706585942,0.0,1.0
2002-02-25,15.65,16.18,15.45,16.01,17531,3.20018722035945,3.30856416775821,3.1592902590769,3.27380175066804,85732.5309764794,0.0,1.0
2002-02-26,16.95,16.95,15.65,15.7,31212,3.46601746869602,3.46601746869602,3.20018722035945,3.21041146068009,152637.257249323,0.0,1.0
2002-02-27,16.15,16.85,16.14,16.85,41083,3.30242962356582,3.44556898805475,3.3003847755017,3.44556898805475,200909.792373892,0.0,1.0
2002-02-28,15.5,16.29,15.5,16.17,27525,3.16951449939754,3.33105749646361,3.16951449939754,3.30651931969408,134606.577783788,0.0,1.0
2002-03-01,15.5,15.61,15.36,15.55,6554,3.16951449939754,3.19200782810294,3.14088662649976,3.17973873971818,32051.281046138,0.0,1.0
2002-03-04,15.5,15.7,15.45,15.45,9011,3.16951449939754,3.21041146068009,3.1592902590769,3.1592902590769,44066.8436842767,0.0,1.0
2002-03-05,16.24,16.25,15.46,15.58,43254,3.32083325614297,3.3228781042071,3.16133510714103,3.18587328391056,211526.718091189,0.0,1.0
2002-03-06,16.55,16.93,16.14,16.14,51200,3.38422354613092,3.46192777256777,3.3003847755017,3.3003847755017,250385.350863941,0.0,1.0
2002-03-07,16.6,16.75,15.95,16.56,16015,3.39444778645156,3.42512050741347,3.26153266228328,3.38626839419505,78318.7772282423,0.0,1.0
2002-03-08,16.7,16.75,16.5,16.5,19169,3.41489626709283,3.42512050741347,3.37399930581029,3.37399930581029,93742.9060685719,0.0,1.0
2002-03-11,16.45,16.72,16.43,16.65,3932,3.36377506548965,3.41898596322109,3.35968536936139,3.4046720267722,19228.8124921292,0.0,1.0
2002-03-12,16.05,16.4,16.0,16.25,8929,3.28198114292455,3.35355082516901,3.27175690260391,3.3228781042071,43665.8358957837,0.0,1.0
2002-03-13,15.86,16.05,15.73,16.05,6021,3.24312902970613,3.28198114292455,3.21654600487247,3.28198114292455,29444.7304209333,0.0,1.0
2002-03-14,16.7,16.7,15.75,15.85,36741,3.41489626709283,3.41489626709283,3.22063570100073,3.241084181642,179675.940939298,0.0,1.0
2002-03-15,16.33,16.57,16.1,16.5,24453,3.33923688872012,3.38831324225918,3.29220538324519,3.37399930581029,119583.456731952,0.0,1.0
2002-03-18,16.35,16.44,16.2,16.4,12411,3.34332658484837,3.36173021742552,3.31265386388646,3.35355082516901,60693.9958900853,0.0,1.0
2002-03-19,16.38,16.38,16.3,16.3,7291,3.34946112904076,3.34946112904076,3.33310234452774,3.33310234452774,35655.4608036912,0.0,1.0
2002-03-20,16.3,16.5,16.3,16.38,10035,3.33310234452774,3.37399930581029,3.33310234452774,3.34946112904076,49074.5507015555,0.0,1.0
2002-03-21,16.32,16.4,16.15,16.4,22774,3.33719204065599,3.35355082516901,3.30242962356582,3.35355082516901,111372.577745613,0.0,1.0
2002-03-22,15.75,16.42,15.7,16.4,26419,3.22063570100073,3.35764052129727,3.21041146068009,3.35355082516901,129197.862978016,0.0,1.0
2002-03-25,15.8,15.9,15.67,15.67,10322,3.23085994132136,3.25130842196264,3.20427691648771,3.20427691648771,50478.0779612812,0.0,1.0
2002-03-26,16.03,16.4,15.8,15.8,27935,3.2778914467963,3.35355082516901,3.23085994132136,3.23085994132136,136611.616726253,0.0,1.0
2002-03-27,15.98,16.14,15.93,16.13,22774,3.26766720647566,3.3003847755017,3.25744296615502,3.29833992743757,111372.577745613,0.0,1.0
2002-03-28,15.68,16.04,15.6,15.99,20193,3.20632176455183,3.27993629486042,3.18996298003881,3.26971205453979,98750.6130858508,0.0,1.0
2002-04-01,15.91,15.92,15.35,15.69,79380,3.25335327002677,3.25539811809089,3.13884177843563,3.20836661261596,388195.100616789,0.0,1.0
2002-04-02,15.76,16.01,15.45,16.0,152412,3.22268054906485,3.27380175066804,3.1592902590769,3.27175690260391,745346.329997558,0.0,1.0
2002-04-03,15.65,15.8,15.65,15.8,10363,3.20018722035945,3.23085994132136,3.20018722035945,3.23085994132136,50678.5818555277,0.0,1.0
2002-04-04,15.78,15.8,15.45,15.7,7987,3.22677024519311,3.23085994132136,3.1592902590769,3.21041146068009,39059.1366669979,0.0,1.0
2002-04-05,15.75,15.75,15.68,15.68,8724,3.22063570100073,3.22063570100073,3.20632176455183,3.20632176455183,42663.3164245511,0.0,1.0
2002-04-08,16.18,16.2,15.69,15.7,32358,3.30856416775821,3.31265386388646,3.20836661261596,3.21041146068009,158241.585610457,0.0,1.0
2002-04-09,16.34,16.35,16.2,16.2,40796,3.34128173678425,3.34332658484837,3.31265386388646,3.31265386388646,199506.265114166,0.0,1.0
2002-04-10,17.15,17.15,16.35,16.35,64512,3.50691442997857,3.50691442997857,3.34332658484837,3.34332658484837,315485.542088565,0.0,1.0
2002-04-11,17.1,17.35,17.0,17.05,37274,3.49669018965793,3.54781139126112,3.47624170901666,3.48646594933729,182282.491564502,0.0,1.0
2002-04-12,17.3,17.3,17.04,17.12,36946,3.53758715094048,3.53758715094048,3.48442110127317,3.50077988578619,180678.46041053,0.0,1.0
2002-04-15,17.35,17.5,17.3,17.3,11305,3.54781139126112,3.57848411222303,3.53758715094048,3.53758715094048,55285.2810843134,0.0,1.0
2002-04-16,17.43,17.55,17.2,17.25,19948,3.56417017577414,3.58870835254367,3.51713867029921,3.52736291061984,97552.4800592555,0.0,1.0
2002-04-17,17.0,17.43,17.0,17.43,13558,3.47624170901666,3.56417017577414,3.47624170901666,3.56417017577414,66303.2145901036,0.0,1.0
2002-04-18,16.92,17.05,16.87,16.9,6799,3.45988292450364,3.48646594933729,3.449658684183,3.45579322837538,33249.414072733,0.0,1.0
2002-04-19,16.86,17.07,16.85,16.92,12820,3.44761383611887,3.49055564546555,3.44556898805475,3.45988292450364,62694.1444936664,0.0,1.0
2002-04-22,16.52,16.85,16.5,16.85,14991,3.37808900193854,3.44556898805475,3.37399930581029,3.44556898805475,73311.0702109635,0.0,1.0
2002-04-23,16.69,16.75,16.53,16.55,4506,3.41285141902871,3.42512050741347,3.38013385000267,3.38422354613092,22035.8670115804,0.0,1.0
2002-04-24,17.09,17.25,16.75,16.75,23388,3.4946453415938,3.52736291061984,3.42512050741347,3.42512050741347,114375.245820427,0.0,1.0
2002-04-25,17.2,17.45,17.05,17.1,24699,3.51713867029921,3.56825987190239,3.48646594933729,3.49669018965793,120786.480097431,0.0,1.0
2002-04-26,16.75,17.1,16.72,17.1,10035,3.42512050741347,3.49669018965793,3.41898596322109,3.49669018965793,49074.5507015555,0.0,1.0
2002-04-29,16.75,16.81,16.65,16.81,6758,3.42512050741347,3.43738959579824,3.4046720267722,3.43738959579824,33048.9101784865,0.0,1.0
2002-04-30,16.85,16.85,16.45,16.45,23347,3.44556898805475,3.44556898805475,3.36377506548965,3.36377506548965,114174.74192618,0.0,1.0
2002-05-01,16.65,16.83,16.65,16.83,5407,3.4046720267722,3.44147929192649,3.4046720267722,3.44147929192649,26442.0623461196,0.0,1.0
2002-05-02,17.19,17.19,16.4,16.4,37151,3.51509382223508,3.51509382223508,3.35355082516901,3.35355082516901,181680.979881763,0.0,1.0
2002-05-03,17.22,17.25,17.09,17.09,7291,3.52122836642746,3.52736291061984,3.4946453415938,3.4946453415938,35655.4608036912,0.0,1.0
2002-05-06,16.3,17.22,16.3,17.2,22405,3.33310234452774,3.52122836642746,3.33310234452774,3.51713867029921,109568.042697394,0.0,1.0
2002-05-07,15.65,16.32,15.65,16.3,48415,3.20018722035945,3.33719204065599,3.20018722035945,3.33310234452774,236765.75707183,0.0,1.0
2002-05-08,16.5,16.6,15.9,16.0,65618,3.37399930581029,3.39444778645156,3.25130842196264,3.27175690260391,320894.256894336,0.0,1.0
2002-05-09,16.82,17.0,16.56,16.6,41984,3.43943444386236,3.47624170901666,3.38626839419505,3.39444778645156,205315.987708431,0.0,1.0
2002-05-10,16.3,16.8,16.3,16.75,42025,3.33310234452774,3.43534474773411,3.33310234452774,3.42512050741347,205516.491602678,0.0,1.0
2002-05-13,16.24,16.45,16.2,16.3,18924,3.32083325614297,3.36377506548965,3.31265386388646,3.33310234452774,92544.7730419768,0.0,1.0
2002-05-14,16.48,16.56,16.17,16.24,15401,3.36990960968203,3.38626839419505,3.30651931969408,3.32083325614297,75316.1091534287,0.0,1.0
2002-05-15,16.65,16.7,16.35,16.5,12902,3.4046720267722,3.41489626709283,3.34332658484837,3.37399930581029,63095.1522821593,0.0,1.0
2002-05-16,16.44,16.85,16.43,16.65,9339,3.36173021742552,3.44556898805475,3.35968536936139,3.4046720267722,45670.8748382488,0.0,1.0
2002-05-17,16.5,16.55,16.44,16.44,11551,3.37399930581029,3.38422354613092,3.36173021742552,3.36173021742552,56488.3044497924,0.0,1.0
2002-05-20,16.53,16.56,16.4,16.5,16015,3.38013385000267,3.38626839419505,3.35355082516901,3.37399930581029,78318.7772282423,0.0,1.0
2002-05-21,17.07,17.25,17.0,17.0,43008,3.49055564546555,3.52736291061984,3.47624170901666,3.47624170901666,210323.69472571,0.0,1.0
2002-05-22,17.25,17.25,16.78,16.97,44524,3.52736291061984,3.52736291061984,3.43125505160585,3.47010716482427,217737.448473947,0.0,1.0
2002-05-23,16.81,17.25,16.8,17.25,13926,3.43738959579824,3.52736291061984,3.43534474773411,3.52736291061984,68102.8592994381,0.0,1.0
2002-05-24,16.4,16.81,16.4,16.81,7782,3.35355082516901,3.43738959579824,3.35355082516901,3.43738959579824,38056.6171957653,0.0,1.0
2002-05-28,16.31,16.49,16.15,16.4,54108,3.33514719259186,3.37195445774616,3.30242962356582,3.35355082516901,264606.456338791,0.0,1.0
2002-05-29,15.85,16.02,15.59,15.85,51200,3.241084181642,3.27584659873217,3.18791813197469,3.241084181642,250385.350863941,0.0,1.0
2002-05-30,15.31,15.85,15.2,15.8,34038,3.13066238617912,3.241084181642,3.10816905747372,3.23085994132136,166457.35493568,0.0,1.0
2002-05-31,14.2,15.3,14.2,15.3,61276,2.90368425106097,3.12861753811499,2.90368425106097,3.12861753811499,299660.405459743,0.0,1.0
2002-06-03,14.2,14.29,14.19,14.2,18924,2.90368425106097,2.92208788363812,2.90163940299685,2.90368425106097,92544.7730419769,0.0,1.0
2002-06-04,13.74,14.32,13.65,14.28,20480,2.80962124011111,2.9282224278305,2.79121760753396,2.92004303557399,100154.140345576,0.0,1.0
2002-06-05,13.97,14.2,13.8,13.8,21299,2.85665274558604,2.90368425106097,2.82189032849587,2.82189032849587,104159.327891623,0.0,1.0
2002-06-06,13.81,13.97,13.79,13.95,15483,2.82393517656,2.85665274558604,2.81984548043175,2.85256304945779,75717.1169419218,0.0,1.0
2002-06-07,14.0,14.0,13.7,13.8,18063,2.86278728977842,2.86278728977842,2.8014418478546,2.82189032849587,88334.1912628001,0.0,1.0
2002-06-10,14.17,14.18,14.0,14.0,13804,2.89754970686859,2.89959455493272,2.86278728977842,2.86278728977842,67506.2379555827,0.0,1.0
2002-06-11,14.05,14.17,14.01,14.15,62054,2.87301153009906,2.89754970686859,2.86483213784255,2.89346001074034,303465.089111542,0.0,1.0
2002-06-12,14.26,14.32,14.07,14.07,20480,2.91595333944574,2.9282224278305,2.87710122622732,2.87710122622732,100154.140345576,0.0,1.0
2002-06-13,13.83,14.4,13.83,14.27,33260,2.82802487268826,2.94458121234352,2.82802487268826,2.91799818750986,162652.67128388,0.0,1.0
2002-06-14,12.9,13.9,12.7,13.9,41574,2.6378540027244,2.84233880913715,2.59695704144186,2.84233880913715,203310.948765966,0.0,1.0
2002-06-17,12.78,12.86,12.69,12.85,33300,2.61331582595488,2.62967461046789,2.59491219337773,2.62762976240377,162848.284839242,0.0,1.0
2002-06-18,12.1,12.84,12.0,12.7,104735,2.47426615759421,2.62558491433964,2.45381767695293,2.59695704144186,512189.643022164,0.0,1.0
2002-06-19,11.44,12.2,11.4,12.2,35676,2.3393061853618,2.49471463823548,2.33112679310529,2.49471463823548,174467.730027772,0.0,1.0
2002-06-20,11.64,12.1,11.4,11.53,61727,2.38020314664435,2.47426615759421,2.33112679310529,2.35770981793894,301865.948296454,0.0,1.0
2002-06-21,11.9,11.9,11.74,11.74,32604,2.43336919631166,2.43336919631166,2.40065162728562,2.40065162728562,159444.608975936,0.0,1.0
2002-06-24,11.99,12.2,11.84,11.89,56934,2.45177282888881,2.49471463823548,2.4211001079269,2.43132434824753,278426.554025148,0.0,1.0
2002-06-25,11.84,12.21,11.83,11.98,23552,2.4211001079269,2.49675948629961,2.41905525986277,2.44972798082468,115177.261397412,0.0,1.0
2002-06-26,11.48,11.74,11.2,11.74,92283,2.34748557761831,2.40065162728562,2.29022983182274,2.40065162728562,451295.143237832,0.0,1.0
2002-06-27,12.39,12.55,11.57,11.57,86057,2.5335667514539,2.56628432047994,2.36588921019545,2.36588921019545,420847.893345667,0.0,1.0
2002-06-28,14.02,14.05,12.5,12.5,346972,2.86687698590668,2.87301153009906,2.55606008015931,2.55606008015931,1696810.66328053,0.0,1.0
2002-07-01,13.65,14.02,13.6,14.02,50012,2.79121760753396,2.86687698590668,2.78099336721333,2.86687698590668,244575.628269676,0.0,1.0
2002-07-02,13.9,14.11,13.55,13.55,67379,2.84233880913715,2.88528061848383,2.77076912689269,2.77076912689269,329506.143669169,0.0,1.0
2002-07-03,13.77,14.01,13.65,13.91,34611,2.81575578430349,2.86483213784255,2.79121760753396,2.84438365720128,169259.519116247,0.0,1.0
2002-07-05,14.33,14.33,13.78,13.78,17121,2.93026727589463,2.93026727589463,2.81780063236762,2.81780063236762,83727.4920340142,0.0,1.0
2002-07-08,14.42,14.48,14.2,14.33,23020,2.94867090847178,2.96093999685654,2.90368425106097,2.93026727589463,112575.601111092,0.0,1.0
2002-07-09,14.22,14.42,14.15,14.42,26092,2.90777394718923,2.94867090847178,2.89346001074034,2.94867090847178,127598.722162928,0.0,1.0
2002-07-10,13.7,14.1,13.5,14.1,35553,2.80655396801492,2.8884971495628,2.76558237724098,2.8884971495628,173549.522136754,0.025,1.0
2002-07-11,13.21,13.8,12.89,13.8,31621,2.70617357061876,2.82703976340189,2.64061902538046,2.82703976340189,154355.734803991,0.0,1.0
2002-07-12,12.87,13.18,12.87,13.11,9339,2.63652186630307,2.70002783200267,2.63652186630307,2.68568777523179,45587.6856308931,0.0,1.0
2002-07-15,12.9,12.92,12.61,12.77,45548,2.64266760491916,2.64676476399655,2.58325879829694,2.6160360709161,222339.426610549,0.0,1.0
2002-07-16,12.79,12.95,12.65,12.85,14828,2.62013322999349,2.65291050261264,2.59145311645173,2.63242470722567,72381.8612843864,0.0,1.0
2002-07-17,13.25,13.25,12.68,12.8,79708,2.71436788877355,2.71436788877355,2.59759885506782,2.62218180953219,389089.115137299,0.0,1.0
2002-07-18,13.01,13.38,13.01,13.24,43254,2.66520197984482,2.74099942277661,2.66520197984482,2.71231930923486,211141.423522717,0.0,1.0
2002-07-19,12.5,13.76,12.4,13.0,54559,2.56072442337128,2.8188454452471,2.54023862798431,2.66315340030613,266326.002819991,0.0,1.0
2002-07-22,13.4,13.4,12.6,12.6,19988,2.74509658185401,2.74509658185401,2.58121021875825,2.58121021875825,97570.0460852653,0.0,1.0
2002-07-23,13.42,13.54,13.35,13.35,24371,2.7491937409314,2.77377669539577,2.73485368416052,2.73485368416052,118965.358872524,0.0,1.0
2002-07-24,14.0,14.0,13.31,13.4,15974,2.86801135417583,2.86801135417583,2.72665936600574,2.74509658185401,77975.9813971397,0.0,1.0
2002-07-25,14.08,14.22,13.8,13.9,25682,2.88439999048541,2.91308010402716,2.82703976340189,2.84752555878886,125364.915127165,0.0,1.0
2002-07-26,13.89,14.5,13.75,14.07,39199,2.84547697925016,2.97044033111068,2.8167968657084,2.88235141094671,191347.22015691,0.0,1.0
2002-07-29,14.38,14.4,14.0,14.0,24822,2.94585737664632,2.94995453572371,2.86801135417583,2.86801135417583,121166.884327019,0.0,1.0
2002-07-30,13.97,14.35,13.9,14.35,48783,2.86186561555974,2.93971163803023,2.84752555878886,2.93971163803023,238130.856422729,0.0,1.0
2002-07-31,13.39,13.98,13.1,13.98,23634,2.74304800231531,2.86391419509844,2.6836391956931,2.86391419509844,115367.744105421,0.0,1.0
2002-08-01,13.1,13.39,12.9,13.39,17940,2.6836391956931,2.74304800231531,2.64266760491916,2.74304800231531,87572.8750635211,0.0,1.0
2002-08-02,12.89,13.09,12.7,13.09,11346,2.64061902538046,2.6815906161544,2.60169601414522,2.6815906161544,55384.717974956,0.0,1.0
2002-08-05,12.44,12.85,12.35,12.85,27648,2.54843294613909,2.63242470722567,2.52999573029082,2.63242470722567,134961.808793547,0.0,1.0
2002-08-06,11.95,12.48,11.8,12.44,28549,2.44805254874294,2.55662726429388,2.41732385566248,2.54843294613909,139359.978271375,0.0,1.0
2002-08-07,11.75,11.95,11.73,11.95,14828,2.407080957969,2.44805254874294,2.40298379889161,2.44805254874294,72381.8612843864,0.0,1.0
2002-08-08,12.16,12.17,11.71,11.75,14746,2.49107271905558,2.49312129859427,2.39888663981421,2.407080957969,71981.5839290235,0.0,1.0
2002-08-09,12.05,12.17,12.05,12.17,16015,2.46853834412991,2.49312129859427,2.46853834412991,2.49312129859427,78176.1200748211,0.0,1.0
2002-08-12,11.93,12.05,11.65,12.05,27689,2.44395538966555,2.46853834412991,2.38659516258203,2.46853834412991,135161.947471228,0.0,1.0
2002-08-13,11.44,11.9,11.32,11.9,30106,2.34357499226939,2.43780965104945,2.31899203780503,2.43780965104945,146960.366592105,0.0,1.0
2002-08-14,11.57,11.59,11.4,11.4,10977,2.37020652627245,2.37430368534985,2.3353806741146,2.3353806741146,53583.4698758235,0.0,1.0
2002-08-15,11.48,11.7,11.4,11.62,27976,2.35176931042418,2.39683806027551,2.3353806741146,2.38044942396594,136562.918214998,0.0,1.0
2002-08-16,11.41,11.6,11.33,11.48,13926,2.3374292536533,2.37635226488854,2.32104061734373,2.35176931042418,67978.8103753956,0.0,1.0
2002-08-19,11.55,11.7,11.36,11.36,14868,2.36610936719506,2.39683806027551,2.32718635595982,2.32718635595982,72577.1185309048,0.0,1.0
2002-08-20,11.45,11.51,11.35,11.5,16425,2.34562357180809,2.35791504904027,2.32513777642112,2.35586646950157,80177.5068516351,0.0,1.0
2002-08-21,11.51,11.54,11.43,11.5,9093,2.35791504904027,2.36406078765636,2.34152641273069,2.35586646950157,44386.8535648048,0.0,1.0
2002-08-22,11.45,11.67,11.3,11.5,14746,2.34562357180809,2.39069232165942,2.31489487872763,2.35586646950157,71981.5839290235,0.0,1.0
2002-08-23,11.54,11.6,11.4,11.55,36864,2.36406078765636,2.37635226488854,2.3353806741146,2.36610936719506,179949.078391396,0.0,1.0
2002-08-26,12.43,12.43,11.55,11.55,16712,2.5463843666004,2.5463843666004,2.36610936719506,2.36610936719506,81578.4775954049,0.0,1.0
2002-08-27,11.3,12.54,11.27,12.43,55337,2.31489487872763,2.56891874152606,2.30874914011154,2.5463843666004,270123.756264776,0.0,1.0
2002-08-28,10.9,11.48,10.9,11.25,39649,2.23295169717975,2.35176931042418,2.23295169717975,2.30465198103415,193543.864180243,0.0,1.0
2002-08-29,10.71,11.0,10.7,10.9,15770,2.19402868594451,2.25343749256672,2.19198010640581,2.23295169717975,76980.1694398957,0.0,1.0
2002-08-30,11.01,11.24,10.65,10.65,22364,2.25548607210542,2.30260340149545,2.18173720871233,2.18173720871233,109168.326528461,0.0,1.0
2002-09-03,10.47,11.08,10.4,11.0,26870,2.14486277701578,2.2698261288763,2.1305227202449,2.25343749256672,131164.055348763,0.0,1.0
2002-09-04,10.09,10.47,9.85,10.47,40018,2.06701675454529,2.14486277701578,2.01785084561657,2.14486277701578,195345.112279375,0.0,1.0
2002-09-05,10.15,10.16,9.78,10.01,94740,2.07930823177748,2.08135681131617,2.00351078884569,2.05062811823572,462466.788378929,0.0,1.0
2002-09-06,10.4,10.4,10.1,10.1,36454,2.1305227202449,2.1305227202449,2.06906533408399,2.06906533408399,177947.691614582,0.0,1.0
2002-09-09,10.74,10.76,10.5,10.5,20972,2.2001744245606,2.20427158363799,2.15100851563187,2.15100851563187,102373.374349619,0.0,1.0
2002-09-10,10.69,10.75,10.6,10.74,11674,2.18993152686712,2.2022230040993,2.17149431101884,2.2001744245606,56985.8273964071,0.0,1.0
2002-09-11,10.54,10.8,10.52,10.75,13804,2.15920283378666,2.21246590179278,2.15510567470927,2.2022230040993,67383.2757735143,0.0,1.0
2002-09-12,10.46,10.6,10.46,10.6,15155,2.14281419747708,2.17149431101884,2.14281419747708,2.17149431101884,73978.0892746748,0.0,1.0
2002-09-13,10.47,10.47,10.36,10.36,9093,2.14486277701578,2.14486277701578,2.12232840209011,2.12232840209011,44386.8535648048,0.0,1.0
2002-09-16,10.65,10.7,10.4,10.5,9011,2.18173720871233,2.19198010640581,2.1305227202449,2.15100851563187,43986.5762094419,0.0,1.0
2002-09-17,10.67,10.75,10.63,10.65,35226,2.18583436778972,2.2022230040993,2.17764004963493,2.18173720871233,171953.294146466,0.0,1.0
2002-09-18,10.83,10.84,10.69,10.69,29778,2.21861164040887,2.22066021994757,2.18993152686712,2.18993152686712,145359.257170654,0.0,1.0
2002-09-19,10.8,10.88,10.75,10.83,31130,2.21246590179278,2.22885453810236,2.2022230040993,2.21861164040887,151958.952102978,0.0,1.0
2002-09-20,10.91,10.92,10.81,10.9,30024,2.23500027671845,2.23704885625715,2.21451448133148,2.23295169717975,146560.089236742,0.0,1.0
2002-09-23,10.8,10.92,10.75,10.92,27238,2.21246590179278,2.23704885625715,2.2022230040993,2.23704885625715,132960.422016733,0.0,1.0
2002-09-24,10.8,11.0,10.79,10.8,38502,2.21246590179278,2.25343749256672,2.21041732225409,2.21246590179278,187944.862636326,0.0,1.0
2002-09-25,10.92,11.03,10.84,10.9,36495,2.23704885625715,2.25958323118281,2.22066021994757,2.23295169717975,178147.830292263,0.0,1.0
2002-09-26,11.12,11.13,10.93,10.97,58409,2.27802044703109,2.28006902656978,2.23909743579584,2.24729175395063,285119.512797391,0.0,1.0
2002-09-27,11.05,11.12,10.96,11.12,37724,2.26368039026021,2.27802044703109,2.24524317441194,2.27802044703109,184147.109191542,0.0,1.0
2002-09-30,11.32,11.32,10.91,11.0,39772,2.31899203780503,2.31899203780503,2.23500027671845,2.25343749256672,194144.280213286,0.0,1.0
2002-10-01,10.99,11.32,10.95,11.32,32604,2.25138891302803,2.31899203780503,2.24319459487324,2.31899203780503,159154.181637182,0.0,1.0
2002-10-02,10.65,11.19,10.65,10.98,22036,2.18173720871233,2.29236050380197,2.18173720871233,2.24934033348933,107567.217107009,0.0,1.0
2002-10-03,10.4,10.66,10.35,10.66,8192,2.1305227202449,2.18378578825102,2.12027982255142,2.18378578825102,39988.6840869769,0.0,1.0
2002-10-04,10.55,10.65,10.28,10.35,21750,2.16125141332536,2.18173720871233,2.10593976578054,2.12027982255142,106171.127794403,0.0,1.0
2002-10-07,10.41,10.55,10.39,10.55,5612,2.1325712997836,2.16125141332536,2.12847414070621,2.16125141332536,27394.5916865374,0.0,1.0
2002-10-08,9.86,10.22,9.8,10.15,16712,2.01989942515526,2.09364828854836,2.00760794792308,2.07930823177748,81578.4775954051,0.0,1.0
2002-10-09,9.45,9.86,9.45,9.86,11346,1.93590766406868,2.01989942515526,1.93590766406868,2.01989942515526,55384.7179749561,0.0,1.0
2002-10-10,9.0,9.5,8.65,9.5,67625,1.84372158482732,1.94615056176217,1.77202130097292,1.94615056176217,330106.78239524,0.0,1.0
2002-10-11,9.06,9.06,8.9,8.99,10076,1.8560130620595,1.8560130620595,1.82323578944035,1.84167300528862,49185.3003979955,0.0,1.0
2002-10-14,9.01,9.15,9.0,9.0,11592,1.84577016436602,1.87445027790777,1.84372158482732,1.84372158482732,56585.5500410443,0.0,1.0
2002-10-15,8.53,9.02,8.37,9.0,35963,1.74743834650856,1.84781874390471,1.71466107388941,1.84372158482732,175550.908913568,0.0,1.0
2002-10-16,7.99,8.53,7.9,8.43,56402,1.63681505141892,1.74743834650856,1.61837783557065,1.72695255112159,275322.480453329,0.0,1.0
2002-10-17,7.9,7.97,7.71,7.9,20808,1.61837783557065,1.63271789234153,1.5794548243354,1.61837783557065,101572.819638893,0.0,1.0
2002-10-18,7.7,7.96,7.65,7.95,45793,1.57740624479671,1.63066931280283,1.56716334710322,1.62862073326413,223535.377245475,0.0,1.0
2002-10-21,8.17,8.18,7.65,7.65,58614,1.67368948311547,1.67573806265416,1.56716334710322,1.56716334710322,286120.206185798,0.0,1.0
2002-10-22,8.38,8.5,8.18,8.2,43540,1.7167096534281,1.74129260789247,1.67573806265416,1.67983522173156,212537.512835324,0.0,1.0
2002-10-23,8.8,8.82,8.42,8.45,38543,1.80274999405338,1.80684715313077,1.72490397158289,1.73104971019898,188145.001314007,0.0,1.0
2002-10-24,9.1,9.15,8.9,8.9,23798,1.86420738021429,1.87445027790777,1.82323578944035,1.82323578944035,116168.298816147,0.0,1.0
2002-10-25,9.06,9.18,8.74,9.15,34324,1.8560130620595,1.88059601652387,1.7904585168212,1.87445027790777,167550.243237475,0.0,1.0
2002-10-28,8.86,9.01,8.85,9.0,7700,1.81504147128556,1.84577016436602,1.81299289174686,1.84372158482732,37587.0199548001,0.0,1.0
2002-10-29,9.2,9.2,8.79,8.9,16425,1.88469317560126,1.88469317560126,1.80070141451468,1.82323578944035,80177.5068516351,0.0,1.0
2002-10-30,9.33,9.4,9.15,9.19,13189,1.91132470960432,1.9256647663752,1.87445027790777,1.88264459606256,64381.1956082932,0.0,1.0
2002-10-31,9.64,9.8,9.43,9.43,67830,1.97483067530393,2.00760794792308,1.93181050499129,1.93181050499129,331107.475783647,0.0,1.0
2002-11-01,9.45,9.78,9.25,9.64,151962,1.93590766406868,2.00351078884569,1.89493607329474,1.97483067530393,741792.042385888,0.0,1.0
2002-11-04,9.6,9.6,9.44,9.45,11305,1.96663635714914,1.96663635714914,1.93385908452999,1.93590766406868,55184.5792972746,0.0,1.0
2002-11-05,9.61,9.7,9.0,9.7,15360,1.96868493668784,1.98712215253611,1.84372158482732,1.98712215253611,74978.7826630815,0.0,1.0
2002-11-06,10.05,10.05,9.61,9.65,26337,2.05882243639051,2.05882243639051,1.96868493668784,1.97687925484263,128562.252538905,0.0,1.0
2002-11-07,10.13,10.18,10.0,10.0,33382,2.07521107270008,2.08545397039357,2.04857953869702,2.04857953869702,162951.935081966,0.0,1.0
2002-11-08,10.12,10.14,10.09,10.12,17244,2.07316249316139,2.07725965223878,2.06701675454529,2.07316249316139,84175.3989741001,0.0,1.0
2002-11-11,10.0,10.25,9.91,10.01,10240,2.04857953869702,2.09979402716445,2.03014232284875,2.05062811823572,49985.8551087211,0.0,1.0
2002-11-12,10.43,10.43,10.0,10.0,18924,2.13666845886099,2.13666845886099,2.04857953869702,2.04857953869702,92376.2033278749,0.0,1.0
2002-11-13,10.79,10.81,10.0,10.43,21545,2.21041732225409,2.21451448133148,2.04857953869702,2.13666845886099,105170.434405996,0.0,1.0
2002-11-14,11.05,11.05,10.5,10.89,19292,2.26368039026021,2.26368039026021,2.15100851563187,2.23090311764106,94172.5699958444,0.0,1.0
2002-11-15,10.92,10.95,10.64,10.95,20521,2.23704885625715,2.24319459487324,2.17968862917363,2.24319459487324,100171.848895123,0.0,1.0
2002-11-18,10.58,10.92,10.58,10.92,12902,2.16739715194145,2.23704885625715,2.16739715194145,2.23704885625715,62980.2248645234,0.0,1.0
2002-11-19,10.77,10.8,10.65,10.65,15483,2.20632016317669,2.21246590179278,2.18173720871233,2.18173720871233,75579.1986961259,0.0,1.0
2002-11-20,10.99,11.0,10.84,10.84,13804,2.25138891302803,2.25343749256672,2.22066021994757,2.22066021994757,67383.2757735141,0.0,1.0
2002-11-21,11.05,11.07,10.99,10.99,9953,2.26368039026021,2.2677775493376,2.25138891302803,2.25138891302803,48584.8843649512,0.0,1.0
2002-11-22,11.24,11.26,10.96,11.05,8479,2.30260340149545,2.30670056057285,2.24524317441194,2.26368039026021,41389.6548307467,0.0,1.0
2002-11-25,11.22,11.22,10.7,10.9,37274,2.29850624241806,2.29850624241806,2.19198010640581,2.23295169717975,181950.46516821,0.0,1.0
2002-11-26,11.35,11.4,11.2,11.25,28959,2.32513777642112,2.3353806741146,2.29440908334066,2.30465198103415,141361.365048189,0.0,1.0
2002-11-27,12.0,12.0,11.34,11.34,35963,2.45829544643643,2.45829544643643,2.32308919688242,2.32308919688242,175550.908913568,0.0,1.0
2002-11-29,12.0,12.01,11.91,12.0,11592,2.45829544643643,2.46034402597512,2.43985823058815,2.45829544643643,56585.5500410443,0.0,1.0
2002-12-02,12.0,12.12,11.96,12.0,7414,2.45829544643643,2.48287840090079,2.45010112828164,2.45829544643643,36190.9306421931,0.0,1.0
2002-12-03,11.6,12.0,11.58,12.0,23388,2.37635226488854,2.45829544643643,2.37225510581115,2.45829544643643,114166.912039333,0.0,1.0
2002-12-04,11.79,11.84,11.5,11.5,18227,2.41527527612379,2.42551817381727,2.35586646950157,2.35586646950157,88973.8458072909,0.0,1.0
2002-12-05,11.8,12.1,11.77,11.8,22405,2.41732385566248,2.4787812418234,2.41117811704639,2.41732385566248,109368.465206142,0.0,1.0
2002-12-06,11.46,11.81,11.46,11.81,6881,2.34767215134679,2.41937243520118,2.34767215134679,2.41937243520118,33589.1278323349,0.0,1.0
2002-12-09,11.3,11.46,11.15,11.46,14049,2.31489487872763,2.34767215134679,2.28416618564718,2.34767215134679,68579.2264084398,0.0,1.0
2002-12-10,11.4,11.45,11.28,11.28,16998,2.3353806741146,2.34562357180809,2.31079771965024,2.31079771965024,82974.566908012,0.0,1.0
2002-12-11,11.3,11.41,11.22,11.41,4833,2.31489487872763,2.3374292536533,2.29850624241806,2.3374292536533,23591.9568105908,0.0,1.0
2002-12-12,11.76,11.77,11.34,11.34,12001,2.4091295375077,2.41117811704639,2.32308919688242,2.32308919688242,58582.0553866954,0.0,1.0
2002-12-13,11.85,11.87,11.74,11.78,7209,2.42756675335597,2.43166391243336,2.4050323784303,2.41322669658509,35190.2372537862,0.0,1.0
2002-12-16,12.0,12.0,11.19,11.75,31990,2.45829544643643,2.45829544643643,2.29236050380197,2.407080957969,156156.982903124,0.0,1.0
2002-12-17,12.15,12.2,11.88,11.9,30351,2.48902413951688,2.49926703721037,2.43371249197206,2.43780965104945,148156.317227031,0.0,1.0
2002-12-18,12.09,12.18,12.05,12.13,13148,2.4767326622847,2.49516987813297,2.46853834412991,2.48492698043949,64181.0569306118,0.0,1.0
2002-12-19,11.27,11.99,11.0,11.99,62054,2.30874914011154,2.45624686689773,2.25343749256672,2.45624686689773,302912.329386385,0.0,1.0
2002-12-20,10.65,11.27,10.29,11.27,88801,2.18173720871233,2.30874914011154,2.10798834531923,2.30874914011154,433475.968702103,0.0,1.0
2002-12-23,10.55,10.75,10.53,10.62,30106,2.16125141332536,2.2022230040993,2.15715425424796,2.17559147009624,146960.366592105,0.0,1.0
2002-12-24,10.56,10.56,10.45,10.45,8724,2.16329999286405,2.16329999286405,2.14076561793839,2.14076561793839,42585.6054656722,0.0,1.0
2002-12-26,10.77,10.8,10.55,10.56,28549,2.20632016317669,2.21246590179278,2.16125141332536,2.16329999286405,139359.978271375,0.0,1.0
2002-12-27,10.59,10.95,10.55,10.67,23798,2.16944573148015,2.24319459487324,2.16125141332536,2.18583436778972,116168.298816147,0.0,1.0
2002-12-30,10.8,10.8,10.58,10.65,17654,2.21246590179278,2.21246590179278,2.16739715194145,2.18173720871233,86176.7857509144,0.0,1.0
2002-12-31,10.61,10.87,10.6,10.87,34611,2.17354289055754,2.22680595856366,2.17149431101884,2.22680595856366,168951.213981245,0.0,1.0
2003-01-02,10.85,10.98,10.71,10.71,45711,2.22270879948627,2.24934033348933,2.19402868594451,2.19402868594451,223135.099890112,0.0,1.0
2003-01-03,10.45,10.5,10.0,10.0,78725,2.14076561793839,2.15100851563187,2.04857953869702,2.04857953869702,384290.668304108,0.0,1.0
2003-01-06,10.75,10.77,10.5,10.5,50299,2.2022230040993,2.20632016317669,2.15100851563187,2.15100851563187,245531.106065777,0.0,1.0
2003-01-07,10.62,10.82,10.58,10.82,35308,2.17559147009624,2.21656306087018,2.16739715194145,2.21656306087018,172353.571501828,0.0,1.0
2003-01-08,10.8,10.85,10.55,10.61,24617,2.21246590179278,2.22270879948627,2.16125141332536,2.17354289055754,120166.190938612,0.0,1.0
2003-01-09,10.99,11.21,10.83,10.87,26010,2.25651036187477,2.30168163390502,2.22365852767095,2.2318714862219,126677.858355815,0.025,1.0
2003-01-10,11.0,11.19,10.97,10.99,9544,2.25856360151251,2.29757515462954,2.25240388259929,2.25651036187477,46482.6405285618,0.0,1.0
2003-01-13,10.65,10.9,10.65,10.9,14582,2.18670021419166,2.23803120513512,2.18670021419166,2.23803120513512,71019.4744538441,0.0,1.0
2003-01-14,10.96,10.96,10.7,10.7,17244,2.25035064296155,2.25035064296155,2.19696641238035,2.19696641238035,83984.3517680765,0.0,1.0
2003-01-15,11.52,11.52,10.9,10.9,25928,2.36533206267492,2.36533206267492,2.23803120513512,2.23803120513512,126278.489482874,0.0,1.0
2003-01-16,11.89,11.92,11.52,11.52,26501,2.44130192927125,2.44746164818446,2.36533206267492,2.36533206267492,129069.201241347,0.0,1.0
2003-01-17,11.94,11.95,11.7,11.95,19538,2.45156812745994,2.45362136709768,2.40229037615421,2.45362136709768,95156.9395061863,0.0,1.0
2003-01-21,11.69,11.91,11.51,11.9,17244,2.40023713651647,2.44540840854672,2.36327882303718,2.44335516890899,83984.3517680766,0.0,1.0
2003-01-22,11.25,11.64,11.25,11.6,9298,2.30989459245597,2.38997093832778,2.30989459245597,2.38175797977683,45284.5339097411,0.0,1.0
2003-01-23,11.28,11.39,11.12,11.28,7782,2.31605431136919,2.33863994738431,2.28320247716537,2.31605431136919,37901.0801124548,0.0,1.0
2003-01-24,10.85,11.3,10.85,11.27,14746,2.22776500694643,2.32016079064467,2.22776500694643,2.31400107173145,71818.2121997248,0.0,1.0
2003-01-27,10.75,10.87,10.5,10.77,32031,2.20723261056904,2.2318714862219,2.15590161962558,2.21133908984452,156002.248404271,0.0,1.0
2003-01-28,11.07,11.1,10.55,10.75,13804,2.27293627897668,2.27909599788989,2.16616781781427,2.20723261056904,67230.3405130205,0.0,1.0
2003-01-29,11.0,11.1,10.85,11.05,17285,2.25856360151251,2.27909599788989,2.22776500694643,2.2688297997012,84184.0362045465,0.0,1.0
2003-01-30,10.67,11.08,10.67,11.08,14049,2.19080669346713,2.27498951861442,2.19080669346713,2.27498951861442,68423.5767797325,0.0,1.0
2003-01-31,10.8,10.8,10.62,10.68,15401,2.21749880875773,2.21749880875773,2.18054049527844,2.19285993310487,75008.2928311382,0.0,1.0
2003-02-03,10.62,10.99,10.6,10.9,9257,2.18054049527844,2.25651036187477,2.17643401600296,2.23803120513512,45084.8494732709,0.0,1.0
2003-02-04,10.84,10.85,10.3,10.65,69263,2.22571176730869,2.22776500694643,2.1148368268708,2.18670021419166,337335.198127597,0.0,1.0
2003-02-05,11.0,11.04,10.8,10.84,43622,2.25856360151251,2.26677656006346,2.21749880875773,2.22571176730869,212454.499700013,0.0,1.0
2003-02-06,11.02,11.07,10.8,10.98,29778,2.26267008078798,2.27293627897668,2.21749880875773,2.25445712223703,145029.345102632,0.0,1.0
2003-02-07,11.0,11.12,10.8,11.12,27648,2.25856360151251,2.28320247716537,2.21749880875773,2.28320247716537,134655.495110402,0.0,1.0
2003-02-10,10.93,11.0,10.88,11.0,49644,2.24419092404834,2.25856360151251,2.23392472585964,2.25856360151251,241783.760100579,0.0,1.0
2003-02-11,10.91,11.0,10.85,11.0,24822,2.24008444477286,2.25856360151251,2.22776500694643,2.25856360151251,120891.88005029,0.0,1.0
2003-02-12,10.47,10.85,10.47,10.85,149217,2.14974190071236,2.22776500694643,2.14974190071236,2.22776500694643,726739.33065281,0.0,1.0
2003-02-13,9.99,10.35,9.83,10.1,96993,2.0511863981009,2.1251030250595,2.01833456389709,2.07377203411603,472390.06211094,0.0,1.0
2003-02-14,9.91,10.11,9.9,10.05,15688,2.034760480999,2.07582527375377,2.03270724136126,2.06350583592734,76406.0838864289,0.0,1.0
2003-02-18,9.77,9.88,9.75,9.81,12534,2.00601512607065,2.02860076208578,2.00190864679518,2.01422808462161,61044.9933345553,0.0,1.0
2003-02-19,9.11,9.75,9.11,9.7,24453,1.8705013099799,2.00190864679518,1.8705013099799,1.99164244860648,119094.720122058,0.0,1.0
2003-02-20,8.9,9.1,8.8,9.05,27976,1.82738327758739,1.86844807034217,1.80685088121001,1.85818187215347,136252.970602164,0.0,1.0
2003-02-21,9.5,9.5,8.75,8.85,22528,1.95057765585171,1.95057765585171,1.79658468302131,1.8171170793987,109719.29231218,0.0,1.0
2003-02-24,9.51,9.54,9.35,9.4,26337,1.95263089548945,1.95879061440267,1.91977906128563,1.93004525947432,128270.463495467,0.0,1.0
2003-02-25,9.46,9.55,9.28,9.55,10895,1.94236469730076,1.9608438540404,1.90540638382146,1.9608438540404,53062.4862278584,0.0,1.0
2003-02-26,9.41,9.7,9.37,9.4,12902,1.93209849911206,1.99164244860648,1.92388554056111,1.93004525947432,62837.2829106776,0.0,1.0
2003-02-27,9.7,9.72,9.45,9.45,20111,1.99164244860648,1.99574892788196,1.94031145766302,1.94031145766302,97947.6512646595,0.0,1.0
2003-02-28,9.4,9.61,9.2,9.61,16097,1.93004525947432,1.97316329186684,1.88898046671955,1.97316329186684,78398.0578990216,0.0,1.0
2003-03-03,8.96,9.37,8.95,9.3,8438,1.83970271541382,1.92388554056111,1.83764947577609,1.90951286309694,41096.0310959772,0.0,1.0
2003-03-04,9.05,9.17,8.95,8.95,13804,1.85818187215347,1.88282074780634,1.83764947577609,1.83764947577609,67230.3405130207,0.0,1.0
2003-03-05,9.16,9.2,9.05,9.12,18309,1.8807675081686,1.88898046671955,1.85818187215347,1.87255454961764,89171.276764191,0.0,1.0
2003-03-06,8.63,9.15,8.5,9.15,19251,1.77194580736845,1.87871426853086,1.74525369207785,1.87871426853086,93759.1484508953,0.0,1.0
2003-03-07,8.4,8.63,8.36,8.63,13926,1.72472129570046,1.77194580736845,1.71650833714951,1.77194580736845,67824.523470322,0.0,1.0
2003-03-10,8.27,8.4,8.2,8.4,16425,1.69802918040986,1.72472129570046,1.68365650294569,1.72472129570046,79995.5333907825,0.0,1.0
2003-03-11,8.41,8.41,8.26,8.26,16712,1.7267745353382,1.7267745353382,1.69597594077212,1.69597594077212,81393.3244460735,0.0,1.0
2003-03-12,8.53,8.54,8.4,8.4,10363,1.75141341099106,1.7534666506288,1.72472129570046,1.72472129570046,50471.4589058558,0.0,1.0
2003-03-13,8.6,8.78,8.45,8.75,18964,1.76578608845523,1.80274440193453,1.73498749388915,1.79658468302131,92361.3573956045,0.0,1.0
2003-03-14,8.68,8.71,8.59,8.6,9953,1.78221200555714,1.78837172447036,1.76373284881749,1.76578608845523,48474.6145411544,0.0,1.0
2003-03-17,8.67,8.83,8.55,8.68,34202,1.7801587659194,1.81301060012322,1.75551989026654,1.78221200555714,166575.782832971,0.0,1.0
2003-03-18,8.76,8.76,8.65,8.65,8479,1.79863792265905,1.79863792265905,1.77605228664393,1.77605228664393,41295.7155324473,0.0,1.0
2003-03-19,9.05,9.07,8.75,8.76,26337,1.85818187215347,1.86228835142895,1.79658468302131,1.79863792265905,128270.463495467,0.0,1.0
2003-03-20,9.42,9.5,9.0,9.04,21217,1.9341517387498,1.95057765585171,1.84791567396478,1.85612863251573,103334.260697244,0.0,1.0
2003-03-21,9.97,9.99,9.4,9.4,27689,2.04707991882543,2.0511863981009,1.93004525947432,1.93004525947432,134855.179546872,0.0,1.0
2003-03-24,9.78,9.95,9.7,9.9,14049,2.00806836570839,2.04297343954995,1.99164244860648,2.03270724136126,68423.5767797325,0.0,1.0
2003-03-25,9.86,9.94,9.83,9.85,16466,2.0244942828103,2.04092019991221,2.01833456389709,2.02244104317256,80195.2178272528,0.0,1.0
2003-03-26,9.54,9.95,9.54,9.85,12534,1.95879061440267,2.04297343954995,1.95879061440267,2.02244104317256,61044.9933345551,0.0,1.0
2003-03-27,9.37,9.6,9.36,9.54,8806,1.92388554056111,1.9711100522291,1.92183230092337,1.95879061440267,42888.3206720993,0.0,1.0
2003-03-28,9.39,9.47,9.34,9.41,15155,1.92799201983659,1.9444179369385,1.91772582164789,1.93209849911206,73810.1862123171,0.0,1.0
2003-03-31,8.9,9.42,8.9,9.3,20972,1.82738327758739,1.9341517387498,1.82738327758739,1.90951286309694,102141.024430532,0.0,1.0
2003-04-01,8.85,9.14,8.84,9.0,14582,1.8171170793987,1.87666102889312,1.81506383976096,1.84791567396478,71019.4744538442,0.0,1.0
2003-04-02,8.6,9.03,8.6,8.97,21750,1.76578608845523,1.85407539287799,1.76578608845523,1.84175595505156,105930.158371356,0.0,1.0
2003-04-03,8.68,8.9,8.67,8.67,12902,1.78221200555714,1.82738327758739,1.7801587659194,1.7801587659194,62837.2829106775,0.0,1.0
2003-04-04,8.6,8.71,8.56,8.69,14418,1.76578608845523,1.78837172447036,1.75757312990428,1.78426524519488,70220.7367079638,0.0,1.0
2003-04-07,8.74,8.91,8.62,8.7,22569,1.79453144338357,1.82943651722513,1.76989256773071,1.78631848483262,109918.97674865,0.0,1.0
2003-04-08,8.69,8.7,8.21,8.7,35226,1.78426524519488,1.78631848483262,1.68570974258343,1.78631848483262,171563.023392615,0.0,1.0
2003-04-09,8.8,8.92,8.7,8.7,20562,1.80685088121001,1.83148975686287,1.78631848483262,1.78631848483262,100144.180065831,0.0,1.0
2003-04-10,8.88,8.92,8.8,8.9,9748,1.82327679831192,1.83148975686287,1.80685088121001,1.82738327758739,47476.1923588035,0.0,1.0
2003-04-11,8.39,8.68,8.33,8.6,30106,1.72266805606272,1.78221200555714,1.71034861823629,1.76578608845523,146626.820594393,0.0,1.0
2003-04-14,8.65,8.65,8.4,8.4,28303,1.77605228664393,1.77605228664393,1.72472129570046,1.72472129570046,137845.575741815,0.0,1.0
2003-04-15,8.5,8.62,8.43,8.62,26624,1.74525369207785,1.76989256773071,1.73088101461368,1.76989256773071,129668.254550757,0.0,1.0
2003-04-16,8.3,8.54,8.3,8.5,9093,1.70418889932307,1.7534666506288,1.70418889932307,1.74525369207785,44286.1117273904,0.0,1.0
2003-04-17,8.45,8.5,8.35,8.4,11346,1.73498749388915,1.74525369207785,1.71445509751177,1.72472129570046,55259.0150290302,0.0,1.0
2003-04-21,8.41,8.45,8.33,8.45,15360,1.7267745353382,1.73498749388915,1.71034861823629,1.73498749388915,74808.6083946679,0.0,1.0
2003-04-22,8.36,8.4,8.28,8.36,15647,1.71650833714951,1.72472129570046,1.7000824200476,1.71650833714951,76206.3994499587,0.0,1.0
2003-04-23,8.4,8.46,8.38,8.4,17244,1.72472129570046,1.73704073352689,1.72061481642498,1.72472129570046,83984.3517680764,0.0,1.0
2003-04-24,8.28,8.35,8.17,8.35,40960,1.7000824200476,1.71445509751177,1.67749678403247,1.71445509751177,199489.622385781,0.0,1.0
2003-04-25,8.13,8.28,8.12,8.28,26419,1.66928382548152,1.7000824200476,1.66723058584378,1.7000824200476,128669.832368407,0.0,1.0
2003-04-28,7.64,8.25,7.55,8.15,111002,1.56867508323232,1.69392270113438,1.55019592649268,1.67339030475699,540618.824806312,0.0,1.0
2003-04-29,7.62,7.9,7.6,7.65,87695,1.56456860395685,1.62205931381353,1.56046212468137,1.57072832287006,427105.528201197,0.0,1.0
2003-04-30,7.42,7.61,7.35,7.61,107151,1.52350381120207,1.56251536431911,1.5091311337379,1.56251536431911,521863.098834445,0.0,1.0
2003-05-01,7.68,7.73,7.42,7.45,153641,1.57688804178328,1.58715423997197,1.52350381120207,1.52966353011529,748285.768383148,0.0,1.0
2003-05-02,8.1,8.14,7.85,7.85,64594,1.6631241065683,1.67133706511926,1.61179311562483,1.61179311562483,314595.524130546,0.0,1.0
2003-05-05,8.23,8.5,8.01,8.2,174572,1.6898162218589,1.74525369207785,1.64464494982865,1.68365650294569,850227.108377213,0.0,1.0
2003-05-06,8.29,8.35,8.22,8.25,29737,1.70213565968533,1.71445509751177,1.68776298222116,1.69392270113438,144829.660666162,0.0,1.0
2003-05-07,8.44,8.48,8.29,8.29,31334,1.73293425425141,1.74114721280237,1.70213565968533,1.70213565968533,152607.612984279,0.0,1.0
2003-05-08,8.33,8.44,8.26,8.44,20521,1.71034861823629,1.73293425425141,1.69597594077212,1.73293425425141,99944.4956293607,0.0,1.0
2003-05-09,8.43,8.43,8.28,8.3,23020,1.73088101461368,1.73088101461368,1.7000824200476,1.70418889932307,112115.505549821,0.0,1.0
2003-05-12,8.35,8.48,8.31,8.48,52224,1.71445509751177,1.74114721280237,1.70624213896081,1.74114721280237,254349.26854187,0.0,1.0
2003-05-13,8.37,8.37,8.3,8.35,28303,1.71856157678724,1.71856157678724,1.70418889932307,1.71445509751177,137845.575741816,0.0,1.0
2003-05-14,8.25,8.39,8.24,8.31,48415,1.69392270113438,1.72266805606272,1.69186946149664,1.70624213896081,235798.097358584,0.0,1.0
2003-05-15,8.35,8.35,8.15,8.15,24084,1.71445509751177,1.71445509751177,1.67339030475699,1.67339030475699,117297.560193827,0.0,1.0
2003-05-16,8.2,8.35,8.2,8.35,34324,1.68365650294569,1.71445509751177,1.68365650294569,1.71445509751177,167169.965790272,0.0,1.0
2003-05-19,8.26,8.3,8.24,8.25,20111,1.69597594077212,1.70418889932307,1.69186946149664,1.69392270113438,97947.6512646592,0.0,1.0
2003-05-20,8.33,8.35,8.07,8.32,29737,1.71034861823629,1.71445509751177,1.65696438765509,1.70829537859855,144829.660666161,0.0,1.0
2003-05-21,8.28,8.45,8.26,8.3,55378,1.7000824200476,1.73498749388915,1.69597594077212,1.70418889932307,269710.359093744,0.0,1.0
2003-05-22,8.11,8.25,8.01,8.21,41247,1.66517734620604,1.69392270113438,1.64464494982865,1.68570974258343,200887.413441072,0.0,1.0
2003-05-23,8.04,8.15,8.02,8.15,30802,1.65080466874187,1.67339030475699,1.64669818946639,1.67339030475699,150016.585662276,0.0,1.0
2003-05-27,8.3,8.4,7.98,8.0,59802,1.70418889932307,1.72472129570046,1.63848523091544,1.64259171019091,291256.796824085,0.0,1.0
2003-05-28,8.68,8.7,8.25,8.25,66355,1.78221200555714,1.78631848483262,1.69392270113438,1.69392270113438,323172.214194544,0.0,1.0
2003-05-29,9.1,9.15,8.72,8.75,66396,1.86844807034217,1.87871426853086,1.7904249641081,1.79658468302131,323371.898631013,0.0,1.0
2003-05-30,9.2,9.29,8.5,8.75,84828,1.88898046671955,1.9074596234592,1.74525369207785,1.79658468302131,413142.228704616,0.0,1.0
2003-06-02,9.07,9.13,9.01,9.13,16916,1.86228835142895,1.87460778925538,1.84996891360252,1.87460778925538,82386.8762763152,0.0,1.0
2003-06-03,9.36,9.38,9.05,9.05,28508,1.92183230092337,1.92593878019885,1.85818187215347,1.85818187215347,138843.997924166,0.0,1.0
2003-06-04,9.35,9.57,9.35,9.42,16015,1.91977906128563,1.96495033331588,1.91977906128563,1.9341517387498,77998.6890260812,0.0,1.0
2003-06-05,9.56,9.56,9.39,9.45,20562,1.96289709367814,1.96289709367814,1.92799201983659,1.94031145766302,100144.180065831,0.0,1.0
2003-06-06,9.76,9.77,9.54,9.55,34693,2.00396188643292,2.00601512607065,1.95879061440267,1.9608438540404,168967.125718503,0.0,1.0
2003-06-09,9.79,9.9,9.77,9.85,13558,2.01012160534613,2.03270724136126,2.00601512607065,2.02244104317256,66032.2338941998,0.0,1.0
2003-06-10,9.99,9.99,9.79,9.79,14746,2.0511863981009,2.0511863981009,2.01012160534613,2.01012160534613,71818.212199725,0.0,1.0
2003-06-11,10.06,10.09,10.0,10.09,11592,2.06555907556508,2.07171879447829,2.05323963773864,2.07171879447829,56457.1216478508,0.0,1.0
2003-06-12,10.03,10.05,9.99,10.0,11796,2.05939935665186,2.06350583592734,2.0511863981009,2.05323963773864,57450.6734780926,0.0,1.0
2003-06-13,10.0,10.09,9.99,10.09,32604,2.05323963773864,2.07171879447829,2.0511863981009,2.07171879447829,158792.960162745,0.0,1.0
2003-06-16,10.09,10.09,9.81,10.05,60908,2.07171879447829,2.07171879447829,2.01422808462161,2.06350583592734,296643.406256669,0.0,1.0
2003-06-17,10.06,10.08,9.94,10.02,25395,2.06555907556508,2.06966555484055,2.04092019991221,2.05734611701412,123682.591808762,0.0,1.0
2003-06-18,10.0,10.02,9.96,10.01,17121,2.05323963773864,2.05734611701412,2.04502667918769,2.05529287737638,83385.2984586661,0.0,1.0
2003-06-19,10.04,10.1,9.95,9.95,23347,2.0614525962896,2.07377203411603,2.04297343954995,2.04297343954995,113708.110689473,0.0,1.0
2003-06-20,10.06,10.18,10.02,10.05,9257,2.06555907556508,2.09019795121794,2.05734611701412,2.06350583592734,45084.8494732708,0.0,1.0
2003-06-23,10.01,10.18,10.0,10.16,24412,2.05529287737638,2.09019795121794,2.05323963773864,2.08609147194246,118895.035685588,0.0,1.0
2003-06-24,10.03,10.2,10.0,10.0,24453,2.05939935665186,2.09430443049342,2.05323963773864,2.05323963773864,119094.720122058,0.0,1.0
2003-06-25,10.12,10.17,10.03,10.03,19169,2.07787851339151,2.0881447115802,2.05939935665186,2.05939935665186,93359.7795779549,0.0,1.0
2003-06-26,10.7,10.87,10.01,10.13,60457,2.19696641238035,2.2318714862219,2.05529287737638,2.07993175302925,294446.877455497,0.0,1.0
2003-06-27,11.05,11.31,10.7,10.7,46121,2.2688297997012,2.32221403028241,2.19696641238035,2.19696641238035,224625.509620474,0.0,1.0
2003-06-30,12.2,12.2,10.92,10.99,178053,2.50495235804114,2.50495235804114,2.2421376844106,2.25651036187477,867180.804068739,0.0,1.0
2003-07-01,12.65,12.74,11.85,12.0,173138,2.59734814173938,2.61582729847903,2.43308897072029,2.46388756528637,843243.023452867,0.0,1.0
2003-07-02,12.3,12.65,12.25,12.65,92897,2.52548475441853,2.59734814173938,2.51521855622984,2.59734814173938,452441.099872361,0.0,1.0
2003-07-03,11.96,12.31,11.96,12.31,21381,2.45567460673542,2.52753799405627,2.45567460673542,2.52753799405627,104132.998443125,0.0,1.0
2003-07-07,12.28,12.3,12.02,12.02,36454,2.52137827514305,2.52548475441853,2.46799404456185,2.46799404456185,177543.815782502,0.0,1.0
2003-07-08,12.26,12.29,12.15,12.28,11346,2.51727179586758,2.52343151478079,2.49468615985245,2.52137827514305,55259.01502903,0.0,1.0
2003-07-09,12.15,12.3,12.13,12.23,35348,2.4998192589468,2.53068122510664,2.49570433012549,2.51627897423204,171803.70079273,0.025,1.0
2003-07-10,12.16,12.23,12.08,12.1,11674,2.50187672335745,2.51627897423204,2.48541700807221,2.48953193689352,56739.7420802969,0.0,1.0
2003-07-11,12.12,12.2,12.12,12.17,6554,2.49364686571483,2.51010658100008,2.49364686571483,2.50393418776811,31854.7429839186,0.0,1.0
2003-07-14,12.1,12.2,12.08,12.17,26501,2.48953193689352,2.51010658100008,2.48541700807221,2.50393418776811,128804.172080687,0.0,1.0
2003-07-15,12.16,12.16,12.08,12.1,13926,2.50187672335745,2.50187672335745,2.48541700807221,2.48953193689352,67685.2534015945,0.0,1.0
2003-07-16,11.86,12.17,11.85,12.13,19948,2.44015279103778,2.50393418776811,2.43809532662712,2.49570433012549,96954.2894481549,0.0,1.0
2003-07-17,12.03,12.09,11.72,11.86,31375,2.47512968601893,2.48747447248286,2.4113482892886,2.44015279103778,152493.524736107,0.0,1.0
2003-07-18,11.87,12.05,11.83,12.05,20890,2.44221025544844,2.47924461484024,2.43398039780581,2.47924461484024,101532.740453777,0.0,1.0
2003-07-21,11.75,11.93,11.75,11.87,21914,2.41752068252057,2.45455504191237,2.41752068252057,2.44221025544844,106509.740273053,0.0,1.0
2003-07-22,11.9,11.95,11.7,11.7,14377,2.4483826486804,2.45866997073368,2.40723336046729,2.40723336046729,69877.2718766856,0.0,1.0
2003-07-23,11.88,11.9,11.75,11.9,24986,2.44426771985909,2.4483826486804,2.41752068252057,2.4483826486804,121440.73973088,0.0,1.0
2003-07-24,11.87,11.93,11.82,11.88,10076,2.44221025544844,2.45455504191237,2.43192293339516,2.44426771985909,48972.9005654505,0.0,1.0
2003-07-25,11.85,12.0,11.8,11.87,18227,2.43809532662712,2.46895729278696,2.42780800457385,2.44221025544844,88589.6247128295,0.0,1.0
2003-07-28,12.0,12.22,11.93,11.95,10977,2.46895729278696,2.51422150982139,2.45455504191237,2.45866997073368,53352.0771642469,0.0,1.0
2003-07-29,12.05,12.13,11.95,12.1,9298,2.47924461484024,2.49570433012549,2.45866997073368,2.48953193689352,45191.5471871338,0.0,1.0
2003-07-30,12.09,12.09,11.86,12.0,20890,2.48747447248286,2.48747447248286,2.44015279103778,2.46895729278696,101532.740453778,0.0,1.0
2003-07-31,12.01,12.1,11.91,12.09,7700,2.47101475719762,2.48953193689352,2.45044011309106,2.48747447248286,37424.7056722875,0.0,1.0
2003-08-01,11.83,12.05,11.69,12.0,16466,2.43398039780581,2.47924461484024,2.40517589605663,2.46895729278696,80030.5459220634,0.0,1.0
2003-08-04,11.52,11.92,11.51,11.9,12329,2.37019900107548,2.45249757750171,2.36814153666483,2.4483826486804,59923.2722381343,0.0,1.0
2003-08-05,10.92,11.55,10.9,11.42,46121,2.24675113643613,2.37637139430745,2.24263620761482,2.34962435696892,224164.266274231,0.0,1.0
2003-08-06,10.53,10.95,10.51,10.95,25641,2.16651002442056,2.2529235296681,2.16239509559925,2.2529235296681,124624.269888718,0.0,1.0
2003-08-07,10.14,10.6,10.08,10.6,33628,2.08626891240498,2.18091227529515,2.07392412594105,2.18091227529515,163443.896408791,0.0,1.0
2003-08-08,10.37,10.38,10.14,10.2,126853,2.13359059385006,2.13564805826072,2.08626891240498,2.09861369886892,616550.154369703,0.0,1.0
2003-08-11,10.44,10.47,10.42,10.47,5202,2.14799284472466,2.15416523795662,2.14387791590334,2.15416523795662,25283.5479100311,0.0,1.0
2003-08-12,10.45,10.45,10.29,10.38,15770,2.15005030913531,2.15005030913531,2.11713087856482,2.13564805826072,76647.7413573995,0.0,1.0
2003-08-13,10.48,10.59,10.3,10.45,10363,2.15622270236728,2.17885481088449,2.11918834297547,2.15005030913531,50367.8214132359,0.0,1.0
2003-08-14,10.74,10.79,10.48,10.48,25682,2.20971677704433,2.22000409909761,2.15622270236728,2.15622270236728,124823.544295544,0.0,1.0
2003-08-15,10.65,10.85,10.65,10.8,6758,2.19119959734843,2.23234888556154,2.19119959734843,2.22206156350827,32846.2546666648,0.0,1.0
2003-08-18,10.83,10.85,10.67,10.7,13722,2.22823395674023,2.23234888556154,2.19531452616974,2.20148691940171,66693.7417188482,0.0,1.0
2003-08-19,11.34,11.34,10.85,10.85,25928,2.33316464168368,2.33316464168368,2.23234888556154,2.23234888556154,126019.190736503,0.0,1.0
2003-08-20,11.45,11.5,11.35,11.35,14377,2.35579675020089,2.36608407225417,2.33522210609433,2.33522210609433,69877.2718766856,0.0,1.0
2003-08-21,11.74,11.84,11.46,11.46,13189,2.41546321810991,2.43603786221647,2.35785421461155,2.35785421461155,64103.174430104,0.0,1.0
2003-08-22,11.46,11.9,11.18,11.7,24412,2.35785421461155,2.4483826486804,2.30024521111319,2.40723336046729,118650.89803531,0.0,1.0
2003-08-25,11.47,11.7,11.38,11.4,17531,2.3599116790222,2.40723336046729,2.3413944993263,2.34550942814761,85206.8201481656,0.0,1.0
2003-08-26,11.33,11.46,11.1,11.4,12820,2.33110717727302,2.35785421461155,2.28378549582794,2.34550942814761,62309.7047686659,0.0,1.0
2003-08-27,11.5,11.51,11.37,11.38,21135,2.36608407225417,2.36814153666483,2.33933703491565,2.3413944993263,102723.52654335,0.0,1.0
2003-08-28,12.1,12.27,11.8,11.8,100884,2.48953193689352,2.52450883187467,2.42780800457385,2.42780800457385,490331.689226371,0.0,1.0
2003-08-29,12.11,12.34,12.09,12.2,24371,2.49158940130417,2.53891108274926,2.48747447248286,2.51010658100008,118451.623628483,0.0,1.0
2003-09-02,12.58,12.58,12.05,12.15,37724,2.588290228605,2.588290228605,2.47924461484024,2.4998192589468,183351.895685893,0.0,1.0
2003-09-03,13.3,13.5,12.6,12.6,56115,2.73642766617222,2.77757695438533,2.59240515742631,2.59240515742631,272738.618026028,0.0,1.0
2003-09-04,13.1,13.4,13.09,13.35,13804,2.6952783779591,2.75700231027877,2.69322091354844,2.74671498822549,67092.290532501,0.0,1.0
2003-09-05,12.88,13.21,12.85,13.0,19333,2.65001416092467,2.71791048647631,2.6438417676927,2.67470373385254,93965.173345758,0.0,1.0
2003-09-08,13.15,13.23,12.89,12.92,15401,2.70556570001238,2.72202541529762,2.65207162533533,2.65824401856729,74854.2716959612,0.0,1.0
2003-09-09,13.05,13.09,12.93,13.09,7414,2.68499105590582,2.69322091354844,2.66030148297795,2.69322091354844,36034.6451758883,0.0,1.0
2003-09-10,13.0,13.05,12.92,13.0,19169,2.67470373385254,2.68499105590582,2.65824401856729,2.67470373385254,93168.0757184521,0.0,1.0
2003-09-11,13.3,13.3,13.06,13.06,13722,2.73642766617222,2.73642766617222,2.68704852031648,2.68704852031648,66693.741718848,0.0,1.0
2003-09-12,13.4,13.4,13.2,13.3,17531,2.75700231027877,2.75700231027877,2.71585302206566,2.73642766617222,85206.8201481655,0.0,1.0
2003-09-15,13.24,13.49,13.15,13.32,13312,2.72408287970828,2.77551948997468,2.70556570001238,2.74054259499353,64700.9976505834,0.0,1.0
2003-09-16,13.25,13.26,13.18,13.24,64389,2.72614034411894,2.72819780852959,2.71173809324435,2.72408287970828,312953.165393886,0.0,1.0
2003-09-17,13.54,13.58,13.2,13.2,26337,2.78580681202795,2.79403666967058,2.71585302206566,2.71585302206566,128007.074453382,0.0,1.0
2003-09-18,13.68,13.85,13.57,13.57,29942,2.81461131377714,2.84958820875828,2.79197920525992,2.79197920525992,145528.641199952,0.0,1.0
2003-09-19,14.07,14.3,13.58,13.58,44032,2.89485242579271,2.9421741072378,2.79403666967058,2.79403666967058,214010.992228853,0.0,1.0
2003-09-22,14.0,14.2,13.91,13.97,17695,2.88045017491812,2.92159946313124,2.86193299522222,2.87427778168615,86003.9177754713,0.0,1.0
2003-09-23,14.13,14.14,13.95,13.95,35144,2.90719721225665,2.9092546766673,2.87016285286484,2.87016285286484,170812.189109984,0.0,1.0
2003-09-24,12.64,14.2,12.3,14.15,234004,2.60063501506893,2.92159946313124,2.53068122510664,2.91131214107796,1137341.66573221,0.0,1.0
2003-09-25,12.75,13.29,12.72,12.74,122593,2.62326712358615,2.73437020176156,2.61709473035418,2.62120965917549,595845.057465292,0.0,1.0
2003-09-26,12.93,13.05,12.8,12.8,64512,2.66030148297795,2.68499105590582,2.63355444563943,2.63355444563943,313550.988614366,0.0,1.0
2003-09-29,13.35,13.45,12.75,12.93,38420,2.74671498822549,2.76728963233205,2.62326712358615,2.66030148297795,186734.700250557,0.0,1.0
2003-09-30,13.6,14.1,13.23,13.34,53125,2.79815159849189,2.90102481902468,2.72202541529762,2.74465752381484,258206.167381854,0.0,1.0
2003-10-01,14.15,14.15,13.6,13.6,70738,2.91131214107796,2.91131214107796,2.79815159849189,2.79815159849189,343811.536343672,0.0,1.0
2003-10-02,14.56,14.83,14.05,14.15,55173,2.99566818191485,3.05121972100255,2.8907374969714,2.91131214107796,268160.167020405,0.0,1.0
2003-10-03,14.64,14.95,14.53,14.65,46899,3.01212789720009,3.07590929393042,2.98949578868288,3.01418536161075,227945.619652548,0.0,1.0
2003-10-06,14.75,14.75,14.51,14.64,38420,3.03476000571731,3.03476000571731,2.98538085986157,3.01212789720009,186734.700250557,0.0,1.0
2003-10-07,15.02,15.2,14.65,14.65,49684,3.09031154480501,3.12734590419682,3.01418536161075,3.01418536161075,241481.698262589,0.0,1.0
2003-10-08,14.91,14.98,14.74,14.95,10977,3.0676794362878,3.08208168716239,3.03270254130665,3.07590929393042,53352.0771642468,0.0,1.0
2003-10-09,15.12,15.25,15.0,15.0,24822,3.11088618891157,3.1376332262501,3.0861966159837,3.0861966159837,120643.642103574,0.0,1.0
2003-10-10,15.05,15.1,14.9,15.03,19292,3.09648393803698,3.10677126009026,3.06562197187714,3.09236900921567,93765.8989389315,0.0,1.0
2003-10-13,15.0,15.14,14.9,15.05,12780,3.0861966159837,3.11500111773288,3.06562197187714,3.09648393803698,62115.2907132254,0.0,1.0
2003-10-14,15.54,15.54,15.0,15.0,29164,3.19729969415911,3.19729969415911,3.0861966159837,3.0861966159837,141747.287821636,0.0,1.0
2003-10-15,15.55,15.66,15.39,15.64,18309,3.19935715856977,3.22198926708698,3.16643772799928,3.21787433826567,88988.1735264823,0.0,1.0
2003-10-16,15.55,15.64,15.45,15.5,18227,3.19935715856977,3.21787433826567,3.17878251446321,3.18906983651649,88589.6247128294,0.0,1.0
2003-10-17,15.45,15.65,15.45,15.55,26624,3.17878251446321,3.21993180267633,3.17878251446321,3.19935715856977,129401.995301167,0.0,1.0
2003-10-20,15.59,15.73,15.48,15.48,23183,3.20758701621239,3.23639151796157,3.18495490769518,3.18495490769518,112677.526181902,0.0,1.0
2003-10-21,15.66,15.7,15.64,15.65,21586,3.22198926708698,3.23021912472961,3.21787433826567,3.21993180267633,104915.545018442,0.0,1.0
2003-10-22,15.49,15.69,15.3,15.6,18842,3.18701237210584,3.22816166031895,3.14792054830338,3.20964448062305,91578.7408152262,0.0,1.0
2003-10-23,15.24,15.49,15.08,15.48,20562,3.13557576183944,3.18701237210584,3.10265633126895,3.18495490769518,99938.5451991659,0.0,1.0
2003-10-24,14.97,15.2,14.86,15.2,10527,3.08002422275173,3.12734590419682,3.05739211423452,3.12734590419682,51164.9190405418,0.0,1.0
2003-10-27,15.2,15.24,15.0,15.0,14828,3.12734590419682,3.13557576183944,3.0861966159837,3.0861966159837,72069.2903517766,0.0,1.0
2003-10-28,15.35,15.35,15.09,15.12,21750,3.15820787035665,3.15820787035665,3.1047137956796,3.11088618891157,105712.642645748,0.0,1.0
2003-10-29,15.39,15.45,15.31,15.42,13394,3.16643772799928,3.17878251446321,3.14997801271403,3.17261012123124,65099.5464642363,0.0,1.0
2003-10-30,15.36,15.45,15.3,15.42,9011,3.16026533476731,3.17878251446321,3.14792054830338,3.17261012123124,43796.6263393485,0.0,1.0
2003-10-31,15.3,15.49,15.25,15.44,22815,3.14792054830338,3.18701237210584,3.1376332262501,3.17672505005256,110888.916871849,0.0,1.0
2003-11-03,15.38,15.45,15.31,15.4,16630,3.16438026358862,3.17878251446321,3.14997801271403,3.16849519240993,80827.6435493692,0.0,1.0
2003-11-04,15.4,15.4,15.31,15.38,18022,3.16849519240993,3.16849519240993,3.14997801271403,3.16438026358862,87593.2526786971,0.0,1.0
2003-11-05,15.5,15.5,15.15,15.32,22405,3.18906983651649,3.18906983651649,3.11705858214354,3.15203547712469,108896.172803585,0.0,1.0
2003-11-06,15.66,15.66,15.42,15.5,26092,3.22198926708698,3.22198926708698,3.17261012123124,3.18906983651649,126816.288363809,0.0,1.0
2003-11-07,15.65,15.84,15.6,15.8,52961,3.21993180267633,3.25902362647879,3.20964448062305,3.25079376883617,257409.069754548,0.0,1.0
2003-11-10,15.68,15.71,15.56,15.7,23962,3.2261041959083,3.23227658914026,3.20141462298043,3.23021912472961,116463.739911604,0.0,1.0
2003-11-11,15.22,15.68,15.2,15.67,27361,3.13146083301813,3.2261041959083,3.12734590419682,3.22404673149764,132984.074272657,0.0,1.0
2003-11-12,15.55,15.6,15.32,15.32,18022,3.19935715856977,3.20964448062305,3.15203547712469,3.15203547712469,87593.252678697,0.0,1.0
2003-11-13,15.73,15.73,15.46,15.55,14172,3.23639151796157,3.23639151796157,3.18083997887387,3.19935715856977,68880.8998425533,0.0,1.0
2003-11-14,15.59,15.75,15.53,15.75,25682,3.20758701621239,3.24050644678289,3.19524222974846,3.24050644678289,124823.544295544,0.0,1.0
2003-11-17,15.35,15.58,15.08,15.52,15401,3.15820787035665,3.20552955180174,3.10265633126895,3.1931847653378,74854.2716959613,0.0,1.0
2003-11-18,15.5,15.55,15.34,15.45,14172,3.18906983651649,3.19935715856977,3.156150405946,3.17878251446321,68880.8998425532,0.0,1.0
2003-11-19,15.6,15.75,15.45,15.45,17244,3.20964448062305,3.24050644678289,3.17878251446321,3.17878251446321,83811.8993003801,0.0,1.0
2003-11-20,16.5,16.71,15.5,15.59,43295,3.39481627758207,3.43802303020584,3.18906983651649,3.20758701621239,210428.913257363,0.0,1.0
2003-11-21,16.74,16.82,16.56,16.6,25395,3.44419542343781,3.46065513872306,3.40716106404601,3.41539092168863,123428.623447759,0.0,1.0
2003-11-24,17.85,17.91,16.75,16.82,47964,3.6725739730206,3.68491875948454,3.44625288784847,3.46065513872306,233121.89387865,0.0,1.0
2003-11-25,18.75,18.8,17.84,17.85,59924,3.85774576997963,3.86803309203291,3.67051650860995,3.6725739730206,291251.696455345,0.0,1.0
2003-11-26,18.57,18.95,18.35,18.8,44442,3.82071141058782,3.89889505819274,3.77544719355339,3.86803309203291,216003.736297118,0.0,1.0
2003-11-28,18.47,18.65,18.43,18.55,11346,3.80013676648126,3.83717112587307,3.79190690883864,3.81659648176651,55145.5468256851,0.0,1.0
2003-12-01,18.68,18.8,18.38,18.48,37519,3.84334351910504,3.86803309203291,3.78161958678536,3.80219423089192,182355.523651761,0.0,1.0
2003-12-02,18.73,18.91,18.7,18.72,25641,3.85363084115831,3.89066520055012,3.84745844792635,3.85157337674766,124624.269888718,0.0,1.0
2003-12-03,18.48,18.79,18.48,18.75,19333,3.80219423089192,3.86597562762225,3.80219423089192,3.85774576997963,93965.1733457579,0.0,1.0
2003-12-04,18.61,18.63,18.35,18.43,31007,3.82894126823044,3.83305619705176,3.77544719355339,3.79190690883864,150704.915426055,0.0,1.0
2003-12-05,18.33,18.71,18.32,18.61,27361,3.77133226473208,3.849515912337,3.76927480032143,3.82894126823044,132984.074272657,0.0,1.0
2003-12-08,18.44,18.5,18.29,18.3,19251,3.7939643732493,3.80630915971323,3.76310240708946,3.76515987150012,93566.6245321049,0.0,1.0
2003-12-09,18.26,18.51,18.22,18.48,23388,3.75693001385749,3.80836662412389,3.74870015621487,3.80219423089192,113673.898216034,0.0,1.0
2003-12-10,18.28,18.4,18.17,18.3,11141,3.7610449426788,3.78573451560667,3.73841283416159,3.76515987150012,54149.1747915528,0.0,1.0
2003-12-11,18.45,18.5,18.32,18.32,24412,3.79602183765995,3.80630915971323,3.76927480032143,3.76927480032143,118650.89803531,0.0,1.0
2003-12-12,18.79,18.79,18.35,18.5,28918,3.86597562762225,3.86597562762225,3.77544719355339,3.80630915971323,140551.641380677,0.0,1.0
2003-12-15,18.4,18.99,18.4,18.85,50995,3.78573451560667,3.90712491583536,3.78573451560667,3.87832041408618,247853.61892965,0.0,1.0
2003-12-16,18.35,18.45,18.01,18.3,62464,3.77544719355339,3.79602183765995,3.7054934035911,3.76515987150012,303596.988975815,0.0,1.0
2003-12-17,18.3,18.4,18.3,18.34,22405,3.76515987150012,3.78573451560667,3.76515987150012,3.77338972914274,108896.172803585,0.0,1.0
2003-12-18,18.34,18.47,18.11,18.29,40059,3.77338972914274,3.80013676648126,3.72606804769765,3.76310240708946,194700.81617223,0.0,1.0
2003-12-19,18.4,18.47,18.15,18.35,22528,3.78573451560667,3.80013676648126,3.73429790534028,3.77544719355339,109493.996024064,0.0,1.0
2003-12-22,17.87,18.46,17.85,18.4,18555,3.67668890184192,3.79807930207061,3.6725739730206,3.78573451560667,90183.819967441,0.0,1.0
2003-12-23,17.75,18.03,17.67,17.92,17654,3.65199932891405,3.70960833241241,3.6355396136288,3.68697622389519,85804.6433686447,0.0,1.0
2003-12-24,17.8,17.86,17.7,17.7,3973,3.66228665096733,3.67463143743126,3.64171200686077,3.64171200686077,19310.1760566232,0.0,1.0
2003-12-26,17.83,17.83,17.74,17.75,3195,3.66845904419929,3.66845904419929,3.64994186450339,3.65199932891405,15528.8226783064,0.0,1.0
2003-12-29,18.2,18.2,17.8,17.8,24166,3.74458522739356,3.74458522739356,3.66228665096733,3.66228665096733,117455.251594351,0.0,1.0
2003-12-30,18.31,18.39,18.2,18.2,22815,3.76721733591077,3.78367705119602,3.74458522739356,3.74458522739356,110888.91687185,0.0,1.0
2003-12-31,18.2,18.41,18.14,18.4,28140,3.74458522739356,3.78779198001733,3.73224044092962,3.78573451560667,136770.28800236,0.0,1.0
2004-01-02,16.64,16.89,16.5,16.52,30433,3.80973826706432,3.86697592131709,3.77768518068277,3.78226419302299,132923.861037368,0.025,1.11111111111111
2004-01-05,16.5,16.78,16.4,16.64,19579,3.77768518068277,3.84179135344587,3.75479011898166,3.80973826706432,85516.2578533376,0.0,1.0
2004-01-06,16.39,16.75,16.39,16.5,27525,3.75250061281155,3.83492283493554,3.75250061281155,3.77768518068277,120222.432065638,0.0,1.0
2004-01-07,16.71,16.71,16.27,16.3,23798,3.8257648102551,3.8257648102551,3.72502653877022,3.73189505728055,103943.812472227,0.0,1.0
2004-01-08,17.0,17.0,16.66,16.71,37519,3.89216048918831,3.89216048918831,3.81431727940454,3.8257648102551,163873.766709197,0.0,1.0
2004-01-09,17.02,17.2,16.81,16.95,56115,3.89673950152853,3.93795061259052,3.8486598719562,3.88071295833775,245096.522265695,0.0,1.0
2004-01-12,17.1,17.18,17.0,17.1,54886,3.91505555088942,3.9333716002503,3.89216048918831,3.91505555088942,239728.552456115,0.0,1.0
2004-01-13,16.8,17.1,16.55,17.1,69509,3.84637036578609,3.91505555088942,3.78913271153332,3.91505555088942,303598.220906463,0.0,1.0
2004-01-14,17.31,17.69,16.82,16.9,48456,3.96313518046174,4.05013641492595,3.85094937812631,3.8692654274872,211643.893484924,0.0,1.0
2004-01-15,18.21,18.4,17.08,17.51,65618,4.16919073577171,4.21269135300382,3.91047653854919,4.00892530386396,286603.289637893,0.0,1.0
2004-01-16,17.79,18.45,17.61,18.21,34857,4.07303147662706,4.22413888385437,4.03182036556507,4.16919073577171,152246.805250206,0.0,1.0
2004-01-20,17.4,17.78,17.39,17.77,34202,3.98374073599274,4.07074197045695,3.98145122982263,4.06845246428684,149385.926303685,0.0,1.0
2004-01-21,17.14,17.3,17.08,17.3,37765,3.92421357556986,3.96084567429163,3.91047653854919,3.96084567429163,164948.234221936,0.0,1.0
2004-01-22,16.7,17.13,16.67,17.04,20767,3.82347530408498,3.92192406939975,3.81660678557465,3.90131851386875,90705.1497441271,0.0,1.0
2004-01-23,17.05,17.05,16.6,16.7,17531,3.90360802003886,3.90360802003886,3.80058024238388,3.82347530408498,76571.0974220779,0.0,1.0
2004-01-26,17.19,17.19,17.01,17.05,20808,3.93566110642041,3.93566110642041,3.89444999535842,3.90360802003886,90884.2276629169,0.0,1.0
2004-01-27,16.84,17.21,16.8,17.21,17654,3.85552839046654,3.94024011876063,3.84637036578609,3.94024011876063,77108.3311784473,0.0,1.0
2004-01-28,16.08,16.9,16.05,16.84,22774,3.68152592153812,3.8692654274872,3.67465740302778,3.85552839046654,99471.2322565968,0.0,1.0
2004-01-29,15.55,16.11,15.52,16.0,22815,3.56018209452225,3.68839444004845,3.55331357601191,3.66320987217723,99650.3101753867,0.0,1.0
2004-01-30,14.75,15.69,14.74,15.55,60744,3.37702160091338,3.5922351809038,3.37473209474327,3.56018209452225,265314.856072483,0.0,1.0
2004-02-02,13.2,14.66,13.2,14.65,409313,3.02214814454622,3.35641604538239,3.02214814454622,3.35412653921228,1787778.54082043,0.0,1.0
2004-02-03,14.36,14.75,12.9,13.1,150364,3.28773086027906,3.37702160091338,2.95346295944289,2.99925308284511,656752.980022436,0.0,1.0
2004-02-04,13.78,14.4,13.77,14.36,79749,3.15493950241264,3.29688888495951,3.15264999624253,3.28773086027906,348324.023062762,0.0,1.0
2004-02-05,14.55,14.67,13.83,13.83,74015,3.33123147751117,3.3587055515525,3.16638703326319,3.16638703326319,323279.320956881,0.0,1.0
2004-02-06,15.8,15.81,14.6,14.6,77292,3.61741974877502,3.61970925494513,3.34267900836172,3.34267900836172,337592.45119772,0.0,1.0
2004-02-09,16.09,16.32,15.87,15.9,44032,3.68381542770823,3.73647406962078,3.63344629196579,3.64031481047612,192320.949272085,0.0,1.0
2004-02-10,16.3,16.3,16.0,16.08,22364,3.73189505728055,3.73189505728055,3.66320987217723,3.68152592153812,97680.4530686983,0.0,1.0
2004-02-11,16.27,16.31,16.21,16.23,42885,3.72502653877022,3.73418456345066,3.71128950174956,3.71586851408978,187311.135300086,0.0,1.0
2004-02-12,16.37,16.65,16.13,16.27,28795,3.74792160047133,3.81202777323443,3.69297345238867,3.72502653877022,125769.479794007,0.0,1.0
2004-02-13,16.22,16.35,16.1,16.35,25641,3.71357900791967,3.74334258813111,3.68610493387834,3.74334258813111,111993.583309537,0.0,1.0
2004-02-17,16.32,16.33,16.19,16.25,15688,3.73647406962078,3.73876357579089,3.70671048940934,3.72044752643,68521.3265847673,0.0,1.0
2004-02-18,16.36,16.39,16.23,16.35,18964,3.74563209430122,3.75250061281155,3.71586851408978,3.74334258813111,82830.0890714896,0.0,1.0
2004-02-19,16.14,16.33,16.05,16.28,19784,3.69526295855878,3.73876357579089,3.67465740302778,3.72731604494033,86411.647447287,0.0,1.0
2004-02-20,16.34,16.45,16.08,16.16,24986,3.741053081961,3.76623764983222,3.68152592153812,3.699841970899,109132.704363016,0.0,1.0
2004-02-23,16.15,16.35,16.15,16.34,37396,3.69755246472889,3.74334258813111,3.69755246472889,3.741053081961,163336.532952828,0.0,1.0
2004-02-24,16.4,16.55,16.17,16.2,22815,3.75479011898166,3.78913271153332,3.70213147706911,3.70899999557945,99650.3101753868,0.0,1.0
2004-02-25,16.3,16.35,16.1,16.25,23798,3.73189505728055,3.74334258813111,3.68610493387834,3.72044752643,103943.812472227,0.0,1.0
2004-02-26,16.21,16.25,16.13,16.25,24371,3.71128950174956,3.72044752643,3.69297345238867,3.72044752643,106446.535581168,0.0,1.0
2004-02-27,16.45,16.49,16.21,16.21,23183,3.76623764983222,3.77539567451266,3.71128950174956,3.71128950174956,101257.643690379,0.0,1.0
2004-03-01,17.01,17.07,16.49,16.5,29204,3.89444999535842,3.90818703237908,3.77539567451266,3.77768518068277,127555.891227789,0.0,1.0
2004-03-02,16.83,17.05,16.81,17.01,20193,3.85323888429642,3.90360802003886,3.8486598719562,3.89444999535842,88198.0588810689,0.0,1.0
2004-03-03,16.68,16.89,16.68,16.8,12902,3.81889629174476,3.86697592131709,3.81889629174476,3.84637036578609,56352.76361529,0.0,1.0
2004-03-04,16.79,16.9,16.61,16.75,13148,3.84408085961598,3.8692654274872,3.80286974855399,3.83492283493554,57427.2311280292,0.0,1.0
2004-03-05,17.0,17.03,16.75,16.79,14131,3.89216048918831,3.89902900769864,3.83492283493554,3.84408085961598,61720.7334248691,0.0,1.0
2004-03-08,16.96,17.17,16.9,17.0,24084,3.88300246450786,3.93108209408019,3.8692654274872,3.89216048918831,105192.990149639,0.0,1.0
2004-03-09,16.55,17.0,16.55,16.98,16794,3.78913271153332,3.89216048918831,3.78913271153332,3.88758147684809,73352.0626379771,0.0,1.0
2004-03-10,14.73,16.67,14.73,16.5,53576,3.37244258857316,3.81660678557465,3.37244258857316,3.77768518068277,234006.794563074,0.0,1.0
2004-03-11,15.04,15.1,14.55,14.78,79135,3.4434172798466,3.45715431686726,3.33123147751117,3.38389011942372,345642.222035031,0.0,1.0
2004-03-12,15.73,15.73,15.0,15.1,21586,3.60139320558424,3.60139320558424,3.43425925516615,3.45715431686726,94282.3403658075,0.0,1.0
2004-03-15,15.48,15.88,15.45,15.73,29164,3.54415555133147,3.6357357981359,3.53728703282114,3.60139320558424,127381.181063116,0.0,1.0
2004-03-16,15.43,15.75,15.4,15.48,43622,3.53270802048092,3.60597221792446,3.52583950197059,3.54415555133147,190530.170084187,0.0,1.0
2004-03-17,15.48,15.61,15.45,15.5,14377,3.54415555133147,3.57391913154291,3.53728703282114,3.54873456367169,62795.2009376084,0.0,1.0
2004-03-18,15.12,15.59,15.1,15.43,23183,3.46173332920748,3.56934011920269,3.45715431686726,3.53270802048092,101257.643690379,0.0,1.0
2004-03-19,14.9,15.18,14.7,15.18,33096,3.41136419346505,3.47547036622815,3.36557407006283,3.47547036622815,144555.190250475,0.0,1.0
2004-03-22,14.88,15.01,14.68,14.95,36946,3.40678518112483,3.43654876133626,3.36099505772261,3.4228117243156,161371.043600256,0.0,1.0
2004-03-23,15.15,15.26,14.9,14.9,29532,3.46860184771782,3.49378641558903,3.41136419346505,3.41136419346505,128988.514578107,0.0,1.0
2004-03-24,15.0,15.15,14.96,15.15,15688,3.43425925516615,3.46860184771782,3.42510123048571,3.46860184771782,68521.3265847675,0.0,1.0
2004-03-25,15.07,15.1,15.0,15.03,20480,3.45028579835693,3.45715431686726,3.43425925516615,3.44112777367649,89451.6043125979,0.0,1.0
2004-03-26,15.02,15.07,14.9,15.07,34857,3.43883826750638,3.45028579835693,3.41136419346505,3.45028579835693,152246.805250206,0.0,1.0
2004-03-29,15.18,15.3,15.05,15.05,21381,3.47547036622815,3.50294444026948,3.44570678601671,3.44570678601671,93386.9507718581,0.0,1.0
2004-03-30,15.27,15.3,15.22,15.22,14746,3.49607592175914,3.50294444026948,3.48462839090859,3.48462839090859,64406.9022067173,0.0,1.0
2004-03-31,15.69,15.7,15.13,15.3,38789,3.5922351809038,3.59452468707391,3.46402283537759,3.50294444026948,169420.814437566,0.0,1.0
2004-04-01,16.31,16.31,15.65,15.69,26501,3.73418456345066,3.73418456345066,3.58307715622335,3.5922351809038,115749.851850008,0.0,1.0
2004-04-02,16.81,16.85,16.46,16.5,29942,3.8486598719562,3.85781789663665,3.76852715600233,3.77768518068277,130779.293766006,0.0,1.0
2004-04-05,16.8,16.95,16.77,16.81,22118,3.84637036578609,3.88071295833775,3.83950184727576,3.8486598719562,96605.9855559591,0.0,1.0
2004-04-06,16.93,17.0,16.8,16.8,20111,3.87613394599753,3.89216048918831,3.84637036578609,3.84637036578609,87839.9030434891,0.0,1.0
2004-04-07,16.66,16.95,16.65,16.9,27156,3.81431727940454,3.88071295833775,3.81202777323443,3.8692654274872,118610.730796529,0.0,1.0
2004-04-08,16.75,16.88,16.65,16.66,13148,3.83492283493554,3.86468641514698,3.81202777323443,3.81431727940454,57427.2311280291,0.0,1.0
2004-04-12,16.75,16.9,16.7,16.7,8724,3.83492283493554,3.8692654274872,3.82347530408498,3.82347530408498,38104.2869151906,0.0,1.0
2004-04-13,16.65,16.8,16.5,16.78,27976,3.81202777323443,3.84637036578609,3.77768518068277,3.84179135344587,122192.289172326,0.0,1.0
2004-04-14,16.65,16.65,16.36,16.6,27935,3.81202777323443,3.81202777323443,3.74563209430122,3.80058024238388,122013.211253536,0.0,1.0
2004-04-15,16.63,16.85,16.35,16.65,20193,3.80744876089421,3.85781789663665,3.74334258813111,3.81202777323443,88198.0588810688,0.0,1.0
2004-04-16,16.62,16.9,16.55,16.65,9257,3.8051592547241,3.8692654274872,3.78913271153332,3.81202777323443,40432.2998594589,0.0,1.0
2004-04-19,16.84,16.95,16.52,16.6,18432,3.85552839046654,3.88071295833775,3.78226419302299,3.80058024238388,80506.443881338,0.0,1.0
2004-04-20,16.1,16.99,16.1,16.86,13148,3.68610493387834,3.8898709830182,3.68610493387834,3.86010740280676,57427.2311280291,0.0,1.0
2004-04-21,16.5,16.5,16.1,16.15,13722,3.77768518068277,3.77768518068277,3.68610493387834,3.69755246472889,59934.3219910873,0.0,1.0
2004-04-22,16.96,16.98,16.55,16.55,13148,3.88300246450786,3.88758147684809,3.78913271153332,3.78913271153332,57427.2311280292,0.0,1.0
2004-04-23,16.96,17.0,16.85,16.99,26870,3.88300246450786,3.89216048918831,3.85781789663665,3.8898709830182,117361.553119117,0.0,1.0
2004-04-26,17.18,17.45,16.96,16.96,20890,3.9333716002503,3.99518826684329,3.88300246450786,3.88300246450786,91242.3835004966,0.0,1.0
2004-04-27,17.35,17.35,17.06,17.18,24904,3.97229320514219,3.97229320514219,3.90589752620897,3.9333716002503,108774.548525436,0.0,1.0
2004-04-28,16.73,17.3,16.69,17.3,28180,3.83034382259532,3.96084567429163,3.82118579791487,3.96084567429163,123083.311012159,0.0,1.0
2004-04-29,16.8,17.08,16.72,16.75,14377,3.84637036578609,3.91047653854919,3.82805431642521,3.83492283493554,62795.2009376084,0.0,1.0
2004-04-30,16.0,16.8,15.9,16.8,23798,3.66320987217723,3.84637036578609,3.64031481047612,3.84637036578609,103943.812472227,0.0,1.0
2004-05-03,16.05,16.24,15.91,15.95,19579,3.67465740302778,3.71815802025989,3.64260431664623,3.65176234132668,85516.2578533377,0.0,1.0
2004-05-04,15.85,16.05,15.7,16.05,13599,3.62886727962557,3.67465740302778,3.59452468707391,3.67465740302778,59397.0882347177,0.0,1.0
2004-05-05,15.51,15.95,15.5,15.85,12534,3.5510240698418,3.65176234132668,3.54873456367169,3.62886727962557,54745.430100298,0.0,1.0
2004-05-06,15.48,15.51,15.09,15.5,21791,3.54415555133147,3.5510240698418,3.45486481069715,3.54873456367169,95177.7299597569,0.0,1.0
2004-05-07,15.2,15.5,15.13,15.48,15647,3.48004937856837,3.54873456367169,3.46402283537759,3.54415555133147,68342.2486659775,0.0,1.0
2004-05-10,15.04,15.25,15.0,15.1,21791,3.4434172798466,3.49149690941892,3.43425925516615,3.45715431686726,95177.7299597568,0.0,1.0
2004-05-11,15.22,15.25,15.03,15.05,12124,3.48462839090859,3.49149690941892,3.44112777367649,3.44570678601671,52954.6509123993,0.0,1.0
2004-05-12,15.4,15.44,15.05,15.12,11551,3.52583950197059,3.53499752665103,3.44570678601671,3.46173332920748,50451.9278034579,0.0,1.0
2004-05-13,15.2,15.44,15.13,15.3,15155,3.48004937856837,3.53499752665103,3.46402283537759,3.50294444026948,66193.3136404991,0.0,1.0
2004-05-14,15.38,15.6,15.05,15.1,19702,3.52126048963036,3.5716296253728,3.44570678601671,3.45715431686726,86053.4916097073,0.0,1.0
2004-05-17,14.96,15.28,14.9,15.28,26501,3.42510123048571,3.49836542792926,3.41136419346505,3.49836542792926,115749.851850008,0.0,1.0
2004-05-18,14.94,15.06,14.91,15.05,30802,3.42052221814549,3.44799629218682,3.41365369963516,3.44570678601671,134535.562306477,0.0,1.0
2004-05-19,14.57,15.01,14.57,15.0,38748,3.33581048985139,3.43654876133626,3.33581048985139,3.43425925516615,169241.736518777,0.0,1.0
2004-05-20,14.49,14.8,14.45,14.6,80159,3.3174944404905,3.38846913176394,3.30833641581006,3.34267900836172,350114.802250661,0.0,1.0
2004-05-21,14.86,14.9,14.5,14.5,18842,3.4022061687846,3.41136419346505,3.31978394666062,3.31978394666062,82297.2230692369,0.0,1.0
2004-05-24,15.0,15.09,14.96,14.96,22569,3.43425925516615,3.45486481069715,3.42510123048571,3.42510123048571,98575.8426626477,0.0,1.0
2004-05-25,15.16,15.2,14.91,15.15,37151,3.47089135388793,3.48004937856837,3.41365369963516,3.46860184771782,162266.433194205,0.0,1.0
2004-05-26,14.65,15.16,14.65,15.1,29573,3.35412653921228,3.47089135388793,3.35412653921228,3.45715431686726,129167.592496897,0.0,1.0
2004-05-27,14.86,14.99,14.67,14.7,18227,3.4022061687846,3.43196974899604,3.3587055515525,3.36557407006283,79611.0542873888,0.0,1.0
2004-05-28,14.71,14.95,14.65,14.95,13312,3.36786357623294,3.4228117243156,3.35412653921228,3.4228117243156,58143.5428031887,0.0,1.0
2004-06-01,15.0,15.1,14.62,14.65,37192,3.43425925516615,3.45715431686726,3.34725802070194,3.35412653921228,162445.511112995,0.0,1.0
2004-06-02,14.93,15.05,14.8,15.0,18555,3.41823271197538,3.44570678601671,3.38846913176394,3.43425925516615,81043.6776377077,0.0,1.0
2004-06-03,14.62,14.9,14.6,14.9,18514,3.34725802070194,3.41136419346505,3.34267900836172,3.41136419346505,80864.599718918,0.0,1.0
2004-06-04,14.66,14.85,14.58,14.66,37765,3.35641604538239,3.39991666261449,3.3380999960215,3.35641604538239,164948.234221936,0.0,1.0
2004-06-07,15.15,15.2,14.56,14.59,28754,3.46860184771782,3.48004937856837,3.33352098368128,3.34038950219161,125590.401875217,0.0,1.0
2004-06-08,15.35,15.38,14.97,15.05,9093,3.51439197112003,3.52126048963036,3.42739073665582,3.44570678601671,39715.9881842995,0.0,1.0
2004-06-09,15.4,15.82,15.35,15.45,22569,3.52583950197059,3.62199876111524,3.51439197112003,3.53728703282114,98575.8426626474,0.0,1.0
2004-06-10,15.24,15.55,15.23,15.32,26501,3.48920740324881,3.56018209452225,3.4869178970787,3.5075234526097,115749.851850008,0.0,1.0
2004-06-14,15.78,15.87,15.24,15.24,40468,3.61284073643479,3.63344629196579,3.48920740324881,3.48920740324881,176754.273599718,0.0,1.0
2004-06-15,16.55,16.7,15.83,15.85,39526,3.78913271153332,3.82347530408498,3.62428826728535,3.62886727962557,172639.849221667,0.0,1.0
2004-06-16,16.98,16.99,16.54,16.6,23962,3.88758147684809,3.8898709830182,3.78684320536321,3.80058024238388,104660.124147386,0.0,1.0
2004-06-17,17.1,17.25,16.92,16.98,40059,3.91505555088942,3.94939814344108,3.87384443982742,3.88758147684809,174967.862165935,0.0,1.0
2004-06-18,16.88,17.27,16.88,17.1,78152,3.86468641514698,3.9539771557813,3.86468641514698,3.91505555088942,341348.719738191,0.0,1.0
2004-06-21,17.06,17.2,16.88,16.88,18555,3.90589752620897,3.93795061259052,3.86468641514698,3.86468641514698,81043.6776377078,0.0,1.0
2004-06-22,17.31,17.35,17.0,17.02,26706,3.96313518046174,3.97229320514219,3.89216048918831,3.89673950152853,116645.241443957,0.0,1.0
2004-06-23,17.58,17.65,17.19,17.21,28795,4.02495184705473,4.04097839024551,3.93566110642041,3.94024011876063,125769.479794007,0.0,1.0
2004-06-24,17.45,17.65,17.17,17.6,17695,3.99518826684329,4.04097839024551,3.93108209408019,4.02953085939495,77287.4090972374,0.0,1.0
2004-06-25,17.37,17.55,16.9,17.35,114196,3.97687221748241,4.0180833285444,3.8692654274872,3.97229320514219,498780.049125069,0.0,1.0
2004-06-28,17.7,17.77,17.22,17.4,87327,4.05242592109606,4.06845246428684,3.94252962493074,3.98374073599274,381422.86376007,0.0,1.0
2004-06-29,17.98,17.98,17.7,17.8,55706,4.11653209385916,4.11653209385916,4.05242592109606,4.07532098279717,243310.110831913,0.0,1.0
2004-06-30,18.25,18.35,18.0,18.02,33628,4.17834876045215,4.20124382215326,4.12111110619939,4.12569011853961,146878.835440627,0.0,1.0
2004-07-01,18.25,18.45,18.01,18.25,34079,4.17834876045215,4.22413888385437,4.1234006123695,4.17834876045215,148848.692547316,0.0,1.0
2004-07-02,18.2,18.39,18.15,18.15,10076,4.1669012296016,4.2104018468337,4.15545369875105,4.15545369875105,44009.4904811395,0.0,1.0
2004-07-06,18.1,18.34,17.9,18.21,23183,4.14400616790049,4.19895431598315,4.09821604449828,4.16919073577171,101257.643690379,0.0,1.0
2004-07-07,17.94,18.2,17.91,18.07,19784,4.113097834604,4.17270794814898,4.10621974457958,4.14290289137649,86291.3974508392,0.025,1.0
2004-07-08,17.2,17.95,17.2,17.9,32399,3.94343828066827,4.1153905312788,3.94343828066827,4.10392704790477,141313.939850877,0.0,1.0
2004-07-09,17.1,17.23,17.0,17.21,9544,3.9205113139202,3.95031637069269,3.89758434717213,3.94573097734308,41627.8354867979,0.0,1.0
2004-07-12,17.12,17.38,17.01,17.15,10322,3.92509670726981,3.9847068208148,3.89987704384693,3.93197479729423,45021.2193938316,0.0,1.0
2004-07-13,17.41,17.45,17.19,17.19,10076,3.99158491083922,4.00075569753845,3.94114558399346,3.94114558399346,43948.247104461,0.0,1.0
2004-07-14,17.03,17.5,16.99,17.35,15647,3.90446243719655,4.01221918091248,3.89529165049732,3.97782873079038,68247.1439503276,0.0,1.0
2004-07-15,17.0,17.07,16.91,17.05,12329,3.89758434717213,3.91363322389578,3.87695007709886,3.90904783054616,53775.1030717447,0.0,1.0
2004-07-16,16.47,17.05,16.47,17.05,17285,3.77607142340735,3.90904783054616,3.77607142340735,3.90904783054616,75391.569194185,0.0,1.0
2004-07-19,16.45,16.54,16.31,16.42,11551,3.77148603005773,3.792120300131,3.73938827661043,3.76460794003331,50381.7191647112,0.0,1.0
2004-07-20,16.59,16.59,16.3,16.5,12780,3.80358378350503,3.80358378350503,3.73709557993563,3.78294951343177,55742.2189355908,0.0,1.0
2004-07-21,16.36,16.75,16.36,16.65,28959,3.75085175998447,3.84026693030195,3.75085175998447,3.81733996355388,126309.774503581,0.0,1.0
2004-07-22,16.16,16.4,15.93,16.3,21381,3.70499782648833,3.7600225466837,3.65226580296776,3.73709557993563,93256.9939798015,0.0,1.0
2004-07-23,15.74,16.25,15.65,16.1,20972,3.60870456614643,3.72563209656159,3.58807029607316,3.69124164643948,91473.0685068237,0.0,1.0
2004-07-26,16.09,16.09,15.7,15.7,32768,3.68894894976468,3.68894894976468,3.5995337794472,3.5995337794472,142923.398284932,0.0,1.0
2004-07-27,17.05,17.05,16.08,16.08,57344,3.90904783054616,3.90904783054616,3.68665625308987,3.68665625308987,250115.946998632,0.0,1.0
2004-07-28,17.22,17.28,16.95,17.02,30556,3.94802367401788,3.96177985406673,3.88612086379809,3.90216974052174,133275.371032544,0.0,1.0
2004-07-29,17.5,17.5,17.2,17.3,26214,4.01221918091248,4.01221918091248,3.94343828066827,3.96636524741634,114336.973957557,0.0,1.0
2004-07-30,17.57,17.67,17.49,17.49,26501,4.02826805763613,4.0511950243842,4.00992648423767,4.00992648423767,115588.774961822,0.0,1.0
2004-08-02,17.59,17.79,17.47,17.47,24617,4.03285345098575,4.07870738448189,4.00534109088806,4.00534109088806,107371.377428594,0.0,1.0
2004-08-03,17.28,17.5,17.2,17.5,18227,3.96177985406673,4.01221918091248,3.94343828066827,4.01221918091248,79500.267960799,0.0,1.0
2004-08-04,17.06,17.29,16.8,17.21,14582,3.91134052722097,3.96407255074153,3.85173041367598,3.94573097734308,63601.9590390284,0.0,1.0
2004-08-05,16.6,17.0,16.6,17.0,18514,3.80587648017984,3.89758434717213,3.80587648017984,3.89758434717213,80752.0689650647,0.0,1.0
2004-08-06,16.22,16.55,16.22,16.55,25395,3.71875400653717,3.79441299680581,3.71875400653717,3.79441299680581,110764.761335628,0.0,1.0
2004-08-09,16.24,16.31,16.15,16.15,26911,3.72333939988678,3.73938827661043,3.70270512981352,3.70270512981352,117377.062110773,0.0,1.0
2004-08-10,17.0,17.08,16.3,16.3,23347,3.89758434717213,3.91592592057058,3.73709557993563,3.73709557993563,101832.04894282,0.0,1.0
2004-08-11,16.89,17.0,16.75,16.9,14418,3.87236468374925,3.89758434717213,3.84026693030195,3.87465738042405,62886.6441794481,0.0,1.0
2004-08-12,16.58,16.85,16.5,16.85,14377,3.80129108683023,3.86319389705002,3.78294951343177,3.86319389705002,62707.8154645529,0.0,1.0
2004-08-13,16.5,16.74,16.45,16.6,6390,3.78294951343177,3.83797423362714,3.77148603005773,3.80587648017984,27871.1094677953,0.0,1.0
2004-08-16,16.9,16.9,16.4,16.45,12411,3.87465738042405,3.87465738042405,3.7600225466837,3.77148603005773,54132.760501535,0.0,1.0
2004-08-17,16.75,16.9,16.52,16.9,16179,3.84026693030195,3.87465738042405,3.78753490678138,3.87465738042405,70567.5555679907,0.0,1.0
2004-08-18,17.0,17.0,16.7,16.7,10035,3.89758434717213,3.89758434717213,3.82880344692791,3.82880344692791,43769.4183895659,0.0,1.0
2004-08-19,16.76,16.9,16.76,16.9,11264,3.84255962697676,3.87465738042405,3.84255962697676,3.87465738042405,49129.9181604454,0.0,1.0
2004-08-20,17.2,17.2,16.78,16.78,29942,3.94343828066827,3.94343828066827,3.84714502032637,3.84714502032637,130597.30198509,0.0,1.0
2004-08-23,16.94,17.25,16.87,17.1,18924,3.88382816712328,3.9549017640423,3.86777929039963,3.9205113139202,82540.3561140156,0.0,1.0
2004-08-24,17.0,17.35,16.94,17.0,13189,3.89758434717213,3.97782873079038,3.88382816712328,3.89758434717213,57526.1444085685,0.0,1.0
2004-08-25,17.35,17.45,16.93,17.0,26337,3.97782873079038,4.00075569753845,3.88153547044848,3.89758434717213,114873.460102242,0.0,1.0
2004-08-26,17.12,17.61,16.96,17.55,56607,3.92509670726981,4.03743884433536,3.8884135604729,4.02368266428652,246901.391806493,0.0,1.0
2004-08-27,16.88,17.12,16.65,17.12,19292,3.87007198707444,3.92509670726981,3.81733996355388,3.92509670726981,84145.4528720983,0.0,1.0
2004-08-30,16.35,16.84,16.26,16.8,25313,3.74855906330966,3.86090120037521,3.7279247932364,3.85173041367598,110407.103905838,0.0,1.0
2004-08-31,16.31,16.4,16.0,16.38,19948,3.73938827661043,3.7600225466837,3.66831467969141,3.75543715333408,87006.7123104198,0.0,1.0
2004-09-01,16.86,16.86,16.31,16.35,37519,3.86548659372483,3.86548659372483,3.73938827661043,3.74855906330966,163645.720832897,0.0,1.0
2004-09-02,17.4,17.4,16.79,16.9,17244,3.98929221416441,3.98929221416441,3.84943771700118,3.87465738042405,75212.74047929,0.0,1.0
2004-09-03,17.46,17.53,17.2,17.5,31212,4.00304839421325,4.0190972709369,3.94343828066827,4.01221918091248,136136.630470865,0.0,1.0
2004-09-07,17.45,17.53,17.39,17.5,16097,4.00075569753845,4.0190972709369,3.9869995174896,4.01221918091248,70209.8981382005,0.0,1.0
2004-09-08,17.25,17.5,17.23,17.5,23675,3.9549017640423,4.01221918091248,3.95031637069269,4.01221918091248,103262.678661981,0.0,1.0
2004-09-09,17.47,17.49,17.32,17.35,39526,4.00534109088806,4.00992648423767,3.97095064076595,3.97782873079038,172399.604510811,0.0,1.0
2004-09-10,17.43,17.45,17.29,17.37,21217,3.99617030418883,4.00075569753845,3.96407255074153,3.98241412413999,92541.6791202213,0.0,1.0
2004-09-13,17.37,17.46,17.36,17.45,12902,3.98241412413999,4.00304839421325,3.98012142746518,4.00075569753845,56274.3434043029,0.0,1.0
2004-09-14,17.04,17.37,17.01,17.37,46162,3.90675513387135,3.98241412413999,3.89987704384693,3.98241412413999,201343.686267977,0.0,1.0
2004-09-15,17.04,17.05,16.9,17.04,11674,3.90675513387135,3.90904783054616,3.87465738042405,3.90675513387135,50918.2053093964,0.0,1.0
2004-09-16,17.15,17.2,17.04,17.04,12165,3.93197479729423,3.94343828066827,3.90675513387135,3.90675513387135,53059.7882121644,0.0,1.0
2004-09-17,17.11,17.26,17.0,17.26,55624,3.922804010595,3.95719446071711,3.89758434717213,3.95719446071711,242613.864324984,0.0,1.0
2004-09-20,17.2,17.2,16.98,17.0,14131,3.94343828066827,3.94343828066827,3.89299895382251,3.89758434717213,61634.8431751825,0.0,1.0
2004-09-21,17.59,17.62,17.19,17.25,14746,4.03285345098575,4.03973154101017,3.94114558399346,3.9549017640423,64317.2738986087,0.0,1.0
2004-09-22,17.04,17.5,16.95,17.5,39772,3.90675513387135,4.01221918091248,3.88612086379809,4.01221918091248,173472.576800181,0.0,1.0
2004-09-23,17.18,17.3,17.01,17.06,12780,3.93885288731865,3.96636524741634,3.89987704384693,3.91134052722097,55742.2189355908,0.0,1.0
2004-09-24,17.15,17.37,17.15,17.2,5939,3.93197479729423,3.98241412413999,3.93197479729423,3.94343828066827,25903.9936039494,0.0,1.0
2004-09-27,17.11,17.14,17.0,17.1,26911,3.922804010595,3.92968210061943,3.89758434717213,3.9205113139202,117377.062110773,0.0,1.0
2004-09-28,17.37,17.41,17.12,17.12,16998,3.98241412413999,3.99158491083922,3.92509670726981,3.92509670726981,74139.7681899195,0.0,1.0
2004-09-29,17.52,17.52,17.36,17.45,29942,4.0168045742621,4.0168045742621,3.98012142746518,4.00075569753845,130597.30198509,0.0,1.0
2004-09-30,17.68,17.85,17.39,17.45,27935,4.05348772105901,4.09246356453073,3.9869995174896,4.00075569753845,121843.418307177,0.0,1.0
2004-10-01,17.91,18.0,17.74,17.75,27156,4.10621974457958,4.12685401465284,4.06724390110785,4.06953659778266,118445.672724171,0.0,1.0
2004-10-04,18.1,18.12,17.86,17.91,19333,4.14978098140091,4.15436637475053,4.09475626120554,4.10621974457958,84324.2815869934,0.0,1.0
2004-10-05,18.44,18.79,18.15,18.15,68895,4.22773266834435,4.3079770519626,4.16124446477495,4.16124446477495,300497.666163343,0.0,1.0
2004-10-06,19.28,19.28,18.27,18.5,49398,4.42031918902815,4.42031918902815,4.18875682487263,4.2414888483932,215458.069716769,0.0,1.0
2004-10-07,18.83,19.41,18.82,19.35,44564,4.31714783866183,4.45012424580065,4.31485514198702,4.4363680657518,194373.728063041,0.0,1.0
2004-10-08,18.63,19.04,18.63,18.73,21299,4.27129390516569,4.36529446883278,4.27129390516569,4.29422087191376,92899.3365500114,0.0,1.0
2004-10-11,18.76,18.8,18.63,18.65,16466,4.30109896193818,4.31026974863741,4.27129390516569,4.2758792985153,71819.3565722564,0.0,1.0
2004-10-12,19.32,19.36,18.65,18.7,16466,4.42948997572738,4.43866076242661,4.2758792985153,4.28734278188934,71819.3565722564,0.0,1.0
2004-10-13,18.86,19.45,18.85,19.32,25600,4.32402592868625,4.45929503249987,4.32173323201145,4.42948997572738,111658.904910104,0.0,1.0
2004-10-14,18.61,18.85,18.6,18.7,14131,4.26670851181607,4.32173323201145,4.26441581514127,4.28734278188934,61634.8431751825,0.0,1.0
2004-10-15,19.4,19.48,18.6,18.6,34693,4.44783154912584,4.4661731225243,4.26441581514127,4.26441581514127,151319.624533055,0.0,1.0
2004-10-18,19.48,19.7,19.13,19.35,21299,4.4661731225243,4.51661244937005,4.38592873890605,4.4363680657518,92899.3365500113,0.0,1.0
2004-10-19,18.93,19.55,18.93,19.45,15401,4.3400748054099,4.48222199924794,4.3400748054099,4.45929503249987,67174.1716609572,0.0,1.0
2004-10-20,19.18,19.25,18.8,18.85,22569,4.39739222228008,4.41344109900373,4.31026974863741,4.32173323201145,98438.6650357862,0.0,1.0
2004-10-21,19.41,19.43,19.08,19.25,26337,4.45012424580065,4.45470963915026,4.37446525553201,4.41344109900373,114873.460102242,0.0,1.0
2004-10-22,18.76,19.5,18.75,19.41,35963,4.30109896193818,4.47075851587391,4.29880626526337,4.45012424580065,156858.95301883,0.0,1.0
2004-10-25,18.65,18.85,18.5,18.7,26419,4.2758792985153,4.32173323201145,4.2414888483932,4.28734278188934,115231.117532032,0.0,1.0
2004-10-26,18.75,18.85,18.56,18.7,34038,4.29880626526337,4.32173323201145,4.25524502844204,4.28734278188934,148462.726770707,0.0,1.0
2004-10-27,18.7,18.95,18.62,18.8,40428,4.28734278188934,4.34466019875952,4.26900120849088,4.31026974863741,176333.836238502,0.0,1.0
2004-10-28,18.47,18.8,18.4,18.65,17121,4.23461075836877,4.31026974863741,4.21856188164512,4.2758792985153,74676.2543346048,0.0,1.0
2004-10-29,18.1,18.49,18.09,18.44,24453,4.14978098140091,4.23919615171839,4.1474882847261,4.22773266834435,106656.062569014,0.0,1.0
2004-11-01,18.35,18.35,17.86,18.1,24822,4.20709839827109,4.20709839827109,4.09475626120554,4.14978098140091,108265.52100307,0.0,1.0
2004-11-02,18.02,18.65,18.01,18.3,29778,4.13143940800245,4.2758792985153,4.12914671132765,4.19563491489705,129881.98712551,0.0,1.0
2004-11-03,18.42,18.56,18.15,18.15,31334,4.22314727499474,4.25524502844204,4.16124446477495,4.16124446477495,136668.754939577,0.0,1.0
2004-11-04,18.64,18.64,18.33,18.35,19292,4.2735866018405,4.2735866018405,4.20251300492147,4.20709839827109,84145.4528720982,0.0,1.0
2004-11-05,18.67,18.72,18.3,18.54,18555,4.28046469186492,4.29192817523895,4.19563491489705,4.25065963509242,80930.8976799597,0.0,1.0
2004-11-08,18.42,18.67,18.41,18.67,15688,4.22314727499474,4.28046469186492,4.22085457831993,4.28046469186492,68425.9726652227,0.0,1.0
2004-11-09,18.99,19.01,18.45,18.45,41247,4.35383098545875,4.35841637880836,4.23002536501916,4.23002536501916,179906.048860431,0.0,1.0
2004-11-10,18.74,18.95,18.55,18.95,33260,4.29651356858857,4.34466019875952,4.25295233176723,4.34466019875952,145069.342863673,0.0,1.0
2004-11-11,19.18,19.2,18.79,18.85,30106,4.39739222228008,4.4019776156297,4.3079770519626,4.32173323201145,131312.616844671,0.0,1.0
2004-11-12,19.13,19.21,19.1,19.21,17121,4.38592873890605,4.4042703123045,4.37905064888162,4.4042703123045,74676.2543346046,0.0,1.0
2004-11-15,19.45,19.45,19.08,19.2,24617,4.45929503249987,4.45929503249987,4.37446525553201,4.4019776156297,107371.377428594,0.0,1.0
2004-11-16,19.25,19.61,19.2,19.5,40428,4.41344109900373,4.49597817929679,4.4019776156297,4.47075851587391,176333.836238502,0.0,1.0
2004-11-17,19.59,19.7,19.3,19.35,24986,4.49139278594717,4.51661244937005,4.42490458237777,4.4363680657518,108980.83586265,0.0,1.0
2004-11-18,19.75,19.75,19.4,19.65,39977,4.52807593274409,4.52807593274409,4.44783154912584,4.50514896599602,174366.720374656,0.0,1.0
2004-11-19,19.68,19.9,19.56,19.75,23142,4.51202705602044,4.56246638286619,4.48451469592275,4.52807593274409,100937.905368344,0.0,1.0
2004-11-22,20.3,20.3,19.6,19.6,19579,4.65417424985848,4.65417424985848,4.49368548262198,4.49368548262198,85397.2538763639,0.0,1.0
2004-11-23,20.49,20.49,20.03,20.25,21791,4.69773548667982,4.69773548667982,4.59227143963869,4.64271076648444,95045.2811287524,0.0,1.0
2004-11-24,20.65,20.9,20.55,20.55,21217,4.73441863347673,4.79173605034691,4.71149166672866,4.71149166672866,92541.6791202212,0.0,1.0
2004-11-26,20.68,20.71,20.65,20.65,4915,4.74129672350115,4.74817481352557,4.73441863347673,4.73441863347673,21437.6374075453,0.0,1.0
2004-11-29,21.15,21.18,20.63,20.75,26624,4.84905346721709,4.85593155724151,4.72983324012711,4.7573456002248,116125.261106507,0.0,1.0
2004-11-30,21.4,21.55,21.2,21.2,21586,4.90637088408726,4.94076133420937,4.86051695059112,4.86051695059112,94151.1375542771,0.0,1.0
2004-12-01,21.68,21.94,21.37,21.4,45793,4.97056639098186,5.03017650452685,4.89949279406284,4.90637088408726,199734.227833921,0.0,1.0
2004-12-02,21.66,21.83,21.65,21.65,25682,4.96598099763225,5.00495684110397,4.96368830095744,4.96368830095744,112016.562339894,0.0,1.0
2004-12-03,21.45,21.65,21.4,21.65,18309,4.9178343674613,4.96368830095744,4.90637088408726,4.96368830095744,79857.9253905892,0.0,1.0
2004-12-06,21.15,21.61,21.15,21.35,26911,4.84905346721709,4.95451751425821,4.84905346721709,4.89490740071323,117377.062110773,0.0,1.0
2004-12-07,20.4,21.2,20.4,21.15,31744,4.67710121660655,4.86051695059112,4.67710121660655,4.84905346721709,138457.042088528,0.0,1.0
2004-12-08,20.67,20.68,20.26,20.41,20808,4.73900402682634,4.74129672350115,4.64500346315925,4.67939391328136,90757.7536472435,0.0,1.0
2004-12-09,20.78,20.84,20.2,20.5,22528,4.76422369024922,4.77797987029806,4.63124728311041,4.70002818335462,98259.8363208911,0.0,1.0
2004-12-10,21.0,21.0,20.7,20.78,12534,4.81466301709498,4.81466301709498,4.74588211685077,4.76422369024922,54669.2466462202,0.0,1.0
2004-12-13,21.29,21.29,20.82,21.01,16712,4.88115122066439,4.88115122066439,4.77339447694845,4.81695571376979,72892.3288616268,0.0,1.0
2004-12-14,21.4,21.4,21.15,21.29,28918,4.90637088408726,4.90637088408726,4.84905346721709,4.88115122066439,126130.945788686,0.0,1.0
2004-12-15,22.2,22.3,21.46,21.5,41615,5.08978661807183,5.11271358481991,4.92012706413611,4.92929785083534,181511.145618514,0.0,1.0
2004-12-16,22.61,23.05,21.94,22.55,135209,5.18378718173893,5.28466583543044,5.03017650452685,5.17003100169009,589737.846640241,0.0,1.0
2004-12-17,22.62,22.82,22.56,22.62,33014,5.18607987841373,5.23193381190988,5.17232369836489,5.18607987841373,143996.370574303,0.0,1.0
2004-12-20,22.4,22.75,22.4,22.63,17285,5.13564055156798,5.21588493518623,5.13564055156798,5.18837257508854,75391.569194185,0.0,1.0
2004-12-21,22.45,22.6,22.23,22.45,23142,5.14710403494201,5.18149448506412,5.09666470809626,5.14710403494201,100937.905368344,0.0,1.0
2004-12-22,22.6,22.69,22.33,22.46,18555,5.18149448506412,5.20212875513738,5.11959167484433,5.14939673161682,80930.8976799597,0.0,1.0
2004-12-23,22.72,22.85,22.6,22.6,14582,5.20900684516181,5.2388119019343,5.18149448506412,5.18149448506412,63601.9590390284,0.0,1.0
2004-12-27,22.26,22.84,22.15,22.8,22159,5.10354279812068,5.23651920525949,5.0783231346978,5.22734841856026,96650.3778868352,0.0,1.0
2004-12-28,22.96,22.96,22.26,22.35,10977,5.26403156535718,5.26403156535718,5.10354279812068,5.12417706819394,47878.1171561799,0.0,1.0
2004-12-29,23.15,23.41,22.83,22.96,23675,5.30759280217851,5.3672029157235,5.23422650858468,5.26403156535718,103262.67866198,0.0,1.0
2004-12-30,23.0,23.33,23.0,23.2,22774,5.27320235205641,5.34886134232504,5.27320235205641,5.31905628555255,99332.8086102615,0.0,1.0
2004-12-31,22.59,23.1,22.56,23.05,18022,5.17920178838931,5.29612931880448,5.17232369836489,5.28466583543044,78606.1243863236,0.0,1.0
2005-01-03,21.78,22.49,21.64,22.38,41247,4.99349335772994,5.15627482164124,4.96139560428264,5.13105515821836,179906.048860431,0.0,1.0
2005-01-04,21.31,21.93,21.27,21.75,28918,4.89146835570102,5.03378231067683,4.88228681021871,4.99246535600644,125983.147633321,0.025,1.0
2005-01-05,21.12,21.55,21.12,21.35,30433,4.84785601466004,4.94655762859488,4.84785601466004,4.90064990118333,132583.343658789,0.0,1.0
2005-01-06,21.48,21.57,21.05,21.2,26092,4.93048992400084,4.95114840133604,4.831788310066,4.86621910562466,113671.494849181,0.0,1.0
2005-01-07,20.7,21.55,20.7,21.55,52470,4.75144978709578,4.94655762859488,4.75144978709578,4.94655762859488,228588.967297889,0.0,1.0
2005-01-10,21.15,21.26,20.7,20.75,33792,4.85474217377177,4.87999142384813,4.75144978709578,4.76292671894867,147217.045605685,0.0,1.0
2005-01-11,21.31,21.34,21.05,21.14,36741,4.89146835570102,4.89835451481275,4.831788310066,4.8524467874012,160064.555888922,0.0,1.0
2005-01-12,21.26,21.34,20.9,21.31,33014,4.87999142384813,4.89835451481275,4.79735751450733,4.89146835570102,143827.638009768,0.0,1.0
2005-01-13,21.22,21.29,21.1,21.15,30802,4.87080987836582,4.88687758295986,4.84326524191889,4.85474217377177,134190.916156081,0.0,1.0
2005-01-14,21.54,21.6,21.21,21.25,26092,4.9442622422243,4.95803456044777,4.86851449199524,4.87769603747755,113671.494849181,0.0,1.0
2005-01-18,21.65,21.7,21.52,21.54,30106,4.96951149230066,4.98098842415355,4.93967146948315,4.9442622422243,131158.746892896,0.0,1.0
2005-01-19,21.51,21.75,21.5,21.67,43622,4.93737608311257,4.99246535600644,4.93508069674199,4.97410226504181,190042.079883143,0.0,1.0
2005-01-20,21.39,21.6,21.35,21.45,48005,4.90983144666564,4.95803456044777,4.90064990118333,4.9236037648891,209136.90442415,0.0,1.0
2005-01-21,20.88,21.4,20.86,21.4,46367,4.79276674176618,4.91212683303622,4.78817596902502,4.91212683303622,202000.850899585,0.0,1.0
2005-01-24,20.63,21.03,20.45,20.78,67666,4.73538208250174,4.82719753732484,4.69406512783134,4.7698128780604,294791.329544101,0.0,1.0
2005-01-25,20.79,21.08,20.63,20.63,28959,4.77210826443098,4.83867446917773,4.73538208250174,4.73538208250174,126161.766799687,0.0,1.0
2005-01-26,21.27,21.28,20.8,20.8,24822,4.88228681021871,4.88458219658928,4.77440365080156,4.77440365080156,108138.657256874,0.0,1.0
2005-01-27,21.45,21.8,21.25,21.25,30188,4.9236037648891,5.00394228785932,4.87769603747755,4.87769603747755,131515.985225628,0.0,1.0
2005-01-28,21.16,21.4,20.8,21.4,30761,4.85703756014235,4.91212683303622,4.77440365080156,4.91212683303622,134012.296989716,0.0,1.0
2005-01-31,21.77,21.77,21.2,21.2,39404,4.99705612874759,4.99705612874759,4.86621910562466,4.86621910562466,171666.088572633,0.0,1.0
2005-02-01,21.78,21.94,21.47,21.5,32358,4.99935151511817,5.03607769704741,4.92819453763026,4.93508069674199,140969.731347915,0.0,1.0
2005-02-02,21.16,21.72,20.85,21.72,63201,4.85703756014235,4.9855791968947,4.78588058265444,4.9855791968947,275339.266670362,0.0,1.0
2005-02-03,20.65,21.23,20.63,21.2,45711,4.73997285524289,4.8731052647364,4.73538208250174,4.86621910562466,199142.944237732,0.0,1.0
2005-02-04,20.3,20.64,20.18,20.55,97116,4.65963433227267,4.73767746887231,4.63208969582574,4.71701899153711,423092.169775144,0.0,1.0
2005-02-07,21.08,21.09,20.37,20.4,35144,4.83867446917773,4.84096985554831,4.67570203686672,4.68258819597845,153107.121530723,0.0,1.0
2005-02-08,21.4,21.5,21.02,21.1,24822,4.91212683303622,4.93508069674199,4.82490215095426,4.84326524191889,108138.657256874,0.0,1.0
2005-02-09,21.16,21.5,21.02,21.45,36946,4.85703756014235,4.93508069674199,4.82490215095426,4.9236037648891,160957.651720751,0.0,1.0
2005-02-10,21.02,21.15,20.9,21.12,17736,4.82490215095426,4.85474217377177,4.79735751450733,4.84785601466004,77268.0374308246,0.0,1.0
2005-02-11,21.79,21.9,20.95,21.02,36946,5.00164690148875,5.0268961515651,4.80883444636022,4.82490215095426,160957.651720751,0.0,1.0
2005-02-14,22.0,22.2,21.81,21.85,22159,5.04985001527088,5.09575774268243,5.0062376742299,5.01541921971221,96537.1245731642,0.0,1.0
2005-02-15,21.98,22.2,21.8,22.0,32072,5.04525924252972,5.09575774268243,5.00394228785932,5.04985001527088,139723.753748388,0.0,1.0
2005-02-16,22.4,22.48,21.98,22.0,53371,5.14166547009398,5.1600285610586,5.04525924252972,5.04985001527088,232514.232392904,0.0,1.0
2005-02-17,22.4,22.58,22.2,22.25,35144,5.14166547009398,5.18298242476438,5.09575774268243,5.10723467453532,153107.121530723,0.0,1.0
2005-02-18,22.22,22.5,22.14,22.5,36127,5.10034851542359,5.16461933379976,5.08198542445896,5.16461933379976,157389.624958468,0.0,1.0
2005-02-22,22.0,22.2,21.9,22.1,55337,5.04985001527088,5.09575774268243,5.0268961515651,5.07280387897665,241079.239248395,0.0,1.0
2005-02-23,22.0,22.44,21.9,22.05,31621,5.04985001527088,5.15084701557629,5.0268961515651,5.06132694712377,137758.942918364,0.0,1.0
2005-02-24,22.25,22.26,21.75,22.05,26092,5.10723467453532,5.1095300609059,4.99246535600644,5.06132694712377,113671.494849181,0.0,1.0
2005-02-25,22.6,22.6,22.22,22.26,19292,5.18757319750554,5.18757319750554,5.10034851542359,5.1095300609059,84046.8526226582,0.0,1.0
2005-02-28,22.63,22.72,21.96,22.6,40960,5.19445935661727,5.21511783395247,5.04066846978857,5.18757319750554,178444.903764466,0.0,1.0
2005-03-01,22.25,22.61,22.0,22.55,37192,5.10723467453532,5.18986858387611,5.04985001527088,5.17609626565265,162029.366718946,0.0,1.0
2005-03-02,22.28,22.6,22.2,22.2,20808,5.11412083364705,5.18757319750554,5.09575774268243,5.09575774268243,90651.4052131596,0.0,1.0
2005-03-03,22.2,22.35,22.08,22.28,29573,5.09575774268243,5.1301885382411,5.0682131062355,5.11412083364705,128836.697730141,0.0,1.0
2005-03-04,22.52,22.6,22.16,22.25,19333,5.16921010654092,5.18757319750554,5.08657619720012,5.10723467453532,84225.471789024,0.0,1.0
2005-03-07,22.05,22.5,22.05,22.45,16179,5.06132694712377,5.16461933379976,5.06132694712377,5.15314240194687,70484.8656739574,0.0,1.0
2005-03-08,21.92,22.07,21.83,22.0,23675,5.03148692430626,5.06591771986492,5.01082844697106,5.04985001527088,103141.677163665,0.0,1.0
2005-03-09,21.75,21.95,21.6,21.9,21545,4.99246535600644,5.03837308341799,4.95803456044777,5.0268961515651,93862.1936427105,0.0,1.0
2005-03-10,21.54,22.0,21.51,21.7,14582,4.9442622422243,5.04985001527088,4.93737608311257,4.98098842415355,63527.431315758,0.0,1.0
2005-03-11,21.65,21.67,21.45,21.6,15360,4.96951149230066,4.97410226504181,4.9236037648891,4.95803456044777,66916.8389116748,0.0,1.0
2005-03-14,21.72,21.78,21.4,21.6,22159,4.9855791968947,4.99935151511817,4.91212683303622,4.95803456044777,96537.1245731643,0.0,1.0
2005-03-15,21.46,21.93,21.46,21.75,16425,4.92589915125968,5.03378231067683,4.92589915125968,4.99246535600644,71556.5806721523,0.0,1.0
2005-03-16,21.56,21.73,21.42,21.42,16179,4.94885301496546,4.98787458326528,4.91671760577737,4.91671760577737,70484.8656739575,0.0,1.0
2005-03-17,21.62,21.69,21.5,21.6,11551,4.96262533318893,4.97869303778297,4.93508069674199,4.95803456044777,50322.6826997888,0.0,1.0
2005-03-18,21.0,21.75,21.0,21.75,72786,4.82031137821311,4.99246535600644,4.82031137821311,4.99246535600644,317096.942514659,0.0,1.0
2005-03-21,21.0,21.0,20.72,20.9,16916,4.82031137821311,4.82031137821311,4.75604055983693,4.79735751450733,73695.6541035086,0.0,1.0
2005-03-22,20.96,21.33,20.95,21.05,18227,4.8111298327308,4.89605912844217,4.80883444636022,4.831788310066,79407.1108621808,0.0,1.0
2005-03-23,20.69,20.94,20.69,20.92,16916,4.7491544007252,4.80653905998964,4.7491544007252,4.80194828724849,73695.6541035086,0.0,1.0
2005-03-24,20.78,21.05,20.65,20.65,18309,4.7698128780604,4.831788310066,4.73997285524289,4.73997285524289,79764.3491949124,0.0,1.0
2005-03-28,20.54,20.75,20.53,20.7,10322,4.71472360516654,4.76292671894867,4.71242821879596,4.75144978709578,44968.4642738481,0.0,1.0
2005-03-29,20.22,20.69,20.15,20.55,38748,4.64127124130805,4.7491544007252,4.62520353671401,4.71701899153711,168808.18191078,0.0,1.0
2005-03-30,20.55,20.65,20.26,20.26,29737,4.71701899153711,4.73997285524289,4.65045278679036,4.65045278679036,129551.174395604,0.0,1.0
2005-03-31,20.1,20.61,19.93,20.6,40018,4.61372660486112,4.73079130976058,4.5747050365613,4.72849592339,174341.019503086,0.0,1.0
2005-04-01,19.6,20.3,19.6,20.15,26337,4.49895728633224,4.65963433227267,4.49895728633224,4.62520353671401,114738.853282342,0.0,1.0
2005-04-04,19.59,19.7,19.15,19.6,36127,4.49666189996166,4.52191115003801,4.39566489965624,4.49895728633224,157389.624958468,0.0,1.0
2005-04-05,20.13,20.13,19.65,19.65,27525,4.62061276397285,4.62061276397285,4.51043421818512,4.51043421818512,119914.452541917,0.0,1.0
2005-04-06,20.25,20.55,20.1,20.2,26706,4.64815740041978,4.71701899153711,4.61372660486112,4.6366804685669,116346.425779635,0.0,1.0
2005-04-07,20.52,20.65,20.15,20.25,14049,4.71013283242538,4.73997285524289,4.62520353671401,4.64815740041978,61205.3821530026,0.0,1.0
2005-04-08,20.0,20.6,19.94,20.55,67912,4.59077274115534,4.72849592339,4.57700042293188,4.71701899153711,295863.044542296,0.0,1.0
2005-04-11,19.63,20.04,19.6,20.04,20480,4.50584344544397,4.59995428663765,4.49895728633224,4.59995428663765,89222.4518822331,0.0,1.0
2005-04-12,19.9,19.9,19.26,19.64,17695,4.56781887744957,4.56781887744957,4.42091414973259,4.50813883181455,77089.4182644587,0.0,1.0
2005-04-13,19.34,19.99,19.3,19.95,20972,4.43927724069722,4.58847735478476,4.43009569521491,4.57929580930245,91365.8818786226,0.0,1.0
2005-04-14,18.82,19.4,18.82,19.38,24044,4.31991714942718,4.45304955892068,4.31991714942718,4.44845878617953,104749.249660958,0.0,1.0
2005-04-15,18.67,18.9,18.6,18.83,39404,4.28548635386851,4.3382802403918,4.26941864927447,4.32221253579775,171666.088572633,0.0,1.0
2005-04-18,18.79,18.85,18.55,18.65,17736,4.31303099031544,4.32680330853891,4.25794171742158,4.28089558112736,77268.0374308246,0.0,1.0
2005-04-19,18.99,19.0,18.8,18.85,17285,4.358938717727,4.36123410409758,4.31532637668602,4.32680330853891,75303.2266008007,0.0,1.0
2005-04-20,19.07,19.1,18.85,19.05,43622,4.37730180869162,4.38418796780335,4.32680330853891,4.37271103595046,190042.079883143,0.0,1.0
2005-04-21,19.4,19.46,18.85,19.15,45711,4.45304955892068,4.46682187714415,4.32680330853891,4.39566489965624,199142.944237732,0.0,1.0
2005-04-22,19.05,19.4,18.93,19.4,21545,4.37271103595046,4.45304955892068,4.34516639950353,4.45304955892068,93862.1936427107,0.0,1.0
2005-04-25,19.15,19.19,18.95,19.1,23142,4.39566489965624,4.40484644513855,4.34975717224469,4.38418796780335,100819.62800091,0.0,1.0
2005-04-26,18.85,19.22,18.79,19.1,27238,4.32680330853891,4.41173260425028,4.31303099031544,4.38418796780335,118664.118377357,0.0,1.0
2005-04-27,18.88,19.0,18.72,18.8,20808,4.33368946765064,4.36123410409758,4.2969632857214,4.31532637668602,90651.4052131596,0.0,1.0
2005-04-28,18.85,19.0,18.81,18.85,22118,4.32680330853891,4.36123410409758,4.3176217630566,4.32680330853891,96358.5054067985,0.0,1.0
2005-04-29,18.98,19.04,18.72,18.89,18022,4.35664333135642,4.37041564957989,4.2969632857214,4.33598485402122,78514.0150303518,0.0,1.0
2005-05-02,19.14,19.21,19.05,19.05,17531,4.39336951328566,4.40943721787971,4.37271103595046,4.37271103595046,76374.9415989956,0.0,1.0
2005-05-03,19.06,19.3,19.05,19.14,20521,4.37500642232104,4.43009569521491,4.37271103595046,4.39336951328566,89401.0710485989,0.0,1.0
2005-05-04,19.32,19.4,18.99,19.0,14377,4.43468646795606,4.45304955892068,4.358938717727,4.36123410409758,62634.335483929,0.0,1.0
2005-05-05,19.23,19.47,19.07,19.28,18063,4.41402799062086,4.46911726351473,4.37730180869162,4.42550492247375,78692.6341967177,0.0,1.0
2005-05-06,18.93,19.3,18.92,19.28,20521,4.34516639950353,4.43009569521491,4.34287101313295,4.42550492247375,89401.071048599,0.0,1.0
2005-05-09,19.25,19.26,18.92,18.95,12820,4.41861876336202,4.42091414973259,4.34287101313295,4.34975717224469,55851.1637270619,0.0,1.0
2005-05-10,18.83,19.29,18.7,19.2,38420,4.32221253579775,4.42780030884433,4.29237251298025,4.40714183150913,167379.228579854,0.0,1.0
2005-05-11,18.92,19.1,18.76,18.8,27771,4.34287101313295,4.38418796780335,4.30614483120371,4.31532637668602,120986.167540112,0.0,1.0
2005-05-12,18.74,19.11,18.74,18.95,27525,4.30155405846256,4.38648335417393,4.30155405846256,4.34975717224469,119914.452541917,0.0,1.0
2005-05-13,18.32,18.94,18.32,18.78,18227,4.20514783089829,4.34746178587411,4.20514783089829,4.31073560394487,79407.1108621809,0.0,1.0
2005-05-16,19.1,19.1,18.35,18.35,14828,4.38418796780335,4.38418796780335,4.21203399001003,4.21203399001003,64599.1463139528,0.0,1.0
2005-05-17,19.3,19.35,18.9,18.9,12780,4.43009569521491,4.44157262706779,4.3382802403918,4.3382802403918,55676.9011257294,0.0,1.0
2005-05-18,20.33,20.39,19.4,19.4,48456,4.66652049138441,4.68029280960787,4.45304955892068,4.45304955892068,211101.715254174,0.0,1.0
2005-05-19,20.38,20.39,20.15,20.33,22815,4.67799742323729,4.68029280960787,4.62520353671401,4.66652049138441,99395.0312350171,0.0,1.0
2005-05-20,20.28,20.42,20.2,20.42,18842,4.65504355953152,4.68717896871961,4.6366804685669,4.68717896871961,82086.3983576678,0.0,1.0
2005-05-23,20.47,20.58,20.24,20.24,14582,4.69865590057249,4.72390515064885,4.64586201404921,4.64586201404921,63527.431315758,0.0,1.0
2005-05-24,20.45,20.48,20.26,20.37,10895,4.69406512783134,4.70095128694307,4.65045278679036,4.67570203686672,47464.776037936,0.0,1.0
2005-05-25,19.95,20.4,19.95,20.4,15196,4.57929580930245,4.68258819597845,4.57929580930245,4.68258819597845,66202.3622462117,0.0,1.0
2005-05-26,20.4,20.4,20.0,20.0,7782,4.68258819597845,4.68258819597845,4.59077274115534,4.59077274115534,33902.7890892353,0.0,1.0
2005-05-27,20.65,20.65,20.38,20.4,21586,4.73997285524289,4.73997285524289,4.67799742323729,4.68258819597845,94040.8128090764,0.0,1.0
2005-05-31,21.1,21.19,20.75,20.75,32358,4.84326524191889,4.86392371925409,4.76292671894867,4.76292671894867,140969.731347915,0.0,1.0
2005-06-01,21.6,21.89,21.18,21.3,84296,4.95803456044777,5.02460076519452,4.86162833288351,4.88917296933044,367241.006048082,0.0,1.0
2005-06-02,21.69,21.8,21.6,21.6,27935,4.97869303778297,5.00394228785932,4.95803456044777,4.95803456044777,121700.644205575,0.0,1.0
2005-06-03,21.4,21.66,21.4,21.6,18432,4.91212683303622,4.97180687867124,4.91212683303622,4.95803456044777,80300.2066940097,0.0,1.0
2005-06-06,21.59,21.65,21.4,21.4,29164,4.95573917407719,4.96951149230066,4.91212683303622,4.91212683303622,127054.862631516,0.0,1.0
2005-06-07,21.9,22.1,21.65,21.65,84828,5.0268961515651,5.07280387897665,4.96951149230066,4.96951149230066,369558.698645804,0.0,1.0
2005-06-08,21.8,21.86,21.77,21.85,13804,5.00394228785932,5.01771460608279,4.99705612874759,5.01541921971221,60138.0237198412,0.0,1.0
2005-06-09,21.94,22.0,21.8,21.8,16712,5.03607769704741,5.04985001527088,5.00394228785932,5.00394228785932,72806.9148367129,0.0,1.0
2005-06-10,21.94,22.0,21.9,21.97,11305,5.03607769704741,5.04985001527088,5.0268961515651,5.04296385615914,49250.967701594,0.0,1.0
2005-06-13,22.13,22.13,21.95,22.0,34406,5.07969003808839,5.07969003808839,5.03837308341799,5.04985001527088,149891.976536138,0.0,1.0
2005-06-14,22.21,22.21,22.06,22.15,57958,5.09805312905301,5.09805312905301,5.06362233349434,5.08428081082954,252497.796200706,0.0,1.0
2005-06-15,22.1,22.25,22.01,22.21,138568,5.07280387897665,5.10723467453532,5.05214540164145,5.09805312905301,603680.503536,0.0,1.0
2005-06-16,22.25,22.25,22.1,22.1,11346,5.10723467453532,5.10723467453532,5.07280387897665,5.07280387897665,49429.5868679598,0.0,1.0
2005-06-17,22.2,22.35,22.0,22.25,166502,5.09575774268243,5.1301885382411,5.04985001527088,5.10723467453532,725376.791176542,0.0,1.0
2005-06-20,22.15,22.25,22.07,22.2,9544,5.08428081082954,5.10723467453532,5.06591771986492,5.09575774268243,41579.0566779313,0.0,1.0
2005-06-21,22.18,22.18,22.0,22.05,39977,5.09116696994127,5.09116696994127,5.04985001527088,5.06132694712377,174162.400336721,0.0,1.0
2005-06-22,22.34,22.35,22.07,22.2,54518,5.12789315187052,5.1301885382411,5.06591771986492,5.09575774268243,237511.212486112,0.0,1.0
2005-06-23,22.26,22.5,22.16,22.34,71680,5.1095300609059,5.16461933379976,5.08657619720012,5.12789315187052,312278.581587816,0.0,1.0
2005-06-24,22.55,22.55,21.99,22.33,157409,5.17609626565265,5.17609626565265,5.0475546289003,5.12559776549994,685762.545328634,0.0,1.0
2005-06-27,22.75,22.83,22.43,22.45,21135,5.2220039930642,5.24036708402882,5.14855162920572,5.15314240194687,92076.0019790526,0.0,1.0
2005-06-28,23.55,23.55,22.7,22.7,34324,5.40563490271042,5.40563490271042,5.21052706121131,5.21052706121131,149534.738203407,0.0,1.0
2005-06-29,23.46,23.65,23.2,23.6,46817,5.38497642537522,5.42858876641619,5.3252963797402,5.4171118345633,203961.305164575,0.0,1.0
2005-06-30,23.41,23.74,23.4,23.5,44851,5.37349949352233,5.44924724375139,5.37120410715175,5.39415797085753,195396.298309084,0.0,1.0
2005-07-01,23.72,23.73,23.5,23.5,16712,5.44465647101024,5.44695185738081,5.39415797085753,5.39415797085753,72806.9148367128,0.0,1.0
2005-07-05,24.1,24.1,23.7,23.72,80486,5.53188115309219,5.53188115309219,5.44006569826908,5.44465647101024,350642.493271163,0.0,1.0
2005-07-06,23.75,24.09,23.75,24.09,22569,5.45728109604841,5.53540638331816,5.45728109604841,5.53540638331816,98219.9268401484,0.025,1.0
2005-07-07,23.8,23.84,23.37,23.7,33300,5.4687701088822,5.47796131914923,5.36996459851164,5.44579208321463,144921.067117592,0.0,1.0
2005-07-08,24.0,24.05,23.57,23.75,37765,5.51472616021734,5.52621517305113,5.41592064984678,5.45728109604841,164352.675666543,0.0,1.0
2005-07-11,24.15,24.24,23.95,24.0,39322,5.5491931987187,5.56987342181952,5.50323714738356,5.51472616021734,171128.71475069,0.0,1.0
2005-07-12,24.08,24.24,23.98,24.05,24986,5.5331085807514,5.56987342181952,5.51013055508383,5.52621517305113,108738.672162167,0.0,1.0
2005-07-13,23.82,24.05,23.77,24.0,18514,5.47336571401571,5.52621517305113,5.46187670118193,5.51472616021734,80572.6317301834,0.0,1.0
2005-07-14,23.6,23.9,23.6,23.85,26911,5.42281405754705,5.49174813454977,5.42281405754705,5.48025912171599,117116.241357403,0.0,1.0
2005-07-15,23.54,23.74,23.45,23.6,14418,5.40902724214651,5.45498329348166,5.3883470190457,5.42281405754705,62746.9052763197,0.0,1.0
2005-07-18,23.61,23.8,23.45,23.55,23634,5.42511186011381,5.4687701088822,5.3883470190457,5.41132504471327,102854.789797513,0.0,1.0
2005-07-19,23.95,23.95,23.68,23.7,12329,5.50323714738356,5.50323714738356,5.44119647808111,5.44579208321463,53655.6107054894,0.0,1.0
2005-07-20,24.61,24.61,23.85,23.9,27238,5.65489211678953,5.65489211678953,5.48025912171599,5.49174813454977,118539.340124594,0.0,1.0
2005-07-21,23.87,24.58,23.86,24.58,41083,5.4848547268495,5.64799870908926,5.48255692428274,5.64799870908926,178792.558570332,0.0,1.0
2005-07-22,24.81,24.81,23.82,23.82,42885,5.70084816812468,5.70084816812468,5.47336571401571,5.47336571401571,186634.833733872,0.0,1.0
2005-07-25,24.4,24.81,24.3,24.81,24904,5.60663826288763,5.70084816812468,5.58366023722006,5.70084816812468,108381.80947437,0.0,1.0
2005-07-26,24.63,24.65,24.3,24.45,30515,5.65948772192305,5.66408332705656,5.58366023722006,5.61812727572142,132800.791684484,0.0,1.0
2005-07-27,24.6,24.69,24.4,24.63,18227,5.65259431422278,5.67327453732359,5.60663826288763,5.65948772192305,79323.6123228935,0.0,1.0
2005-07-28,24.96,24.96,24.6,24.65,19988,5.73531520662604,5.73531520662604,5.65259431422278,5.66408332705656,86987.4561425356,0.0,1.0
2005-07-29,24.8,25.08,24.6,25.0,23142,5.69855036555792,5.76288883742712,5.65259431422278,5.74450641689307,100713.61367073,0.0,1.0
2005-08-01,25.0,25.19,24.72,24.72,28508,5.74450641689307,5.78816466566145,5.68016794502386,5.68016794502386,124066.359801451,0.0,1.0
2005-08-02,25.36,25.41,25.05,25.05,55951,5.82722730929633,5.83871632213011,5.75599542972685,5.75599542972685,243497.856645538,0.0,1.0
2005-08-03,24.82,25.36,24.82,25.25,32891,5.70314597069144,5.82722730929633,5.70314597069144,5.801951481062,143141.105662604,0.0,1.0
2005-08-04,24.5,24.95,24.47,24.78,24617,5.62961628855521,5.73301740405928,5.62272288085493,5.69395476042441,107132.79006708,0.0,1.0
2005-08-05,24.48,24.48,24.2,24.47,26501,5.62502068342169,5.62502068342169,5.56068221155249,5.62272288085493,115331.927918418,0.0,1.0
2005-08-08,24.4,24.64,24.3,24.5,21217,5.60663826288763,5.66178552448981,5.58366023722006,5.62961628855521,92336.0444754942,0.0,1.0
2005-08-09,24.31,24.66,24.3,24.5,21381,5.58595803978682,5.66638112962332,5.58366023722006,5.62961628855521,93049.7698510883,0.0,1.0
2005-08-10,24.24,24.65,23.8,24.4,55542,5.56987342181952,5.66408332705656,5.4687701088822,5.60663826288763,241717.89519055,0.0,1.0
2005-08-11,24.38,24.4,24.14,24.23,14131,5.60204265775412,5.60663826288763,5.54689539615195,5.56757561925276,61497.8858690299,0.0,1.0
2005-08-12,23.95,24.4,23.78,24.4,21217,5.50323714738356,5.60663826288763,5.46417450374868,5.60663826288763,92336.0444754942,0.0,1.0
2005-08-15,24.15,24.15,23.78,23.95,20808,5.5491931987187,5.5491931987187,5.46417450374868,5.50323714738356,90556.0830205064,0.0,1.0
2005-08-16,23.49,24.1,23.48,24.1,24453,5.39753822931272,5.53770418588492,5.39524042674597,5.53770418588492,106419.064691486,0.0,1.0
2005-08-17,23.56,23.77,23.4,23.45,22856,5.41362284728002,5.46187670118193,5.37685800621191,5.3883470190457,99468.9462474383,0.0,1.0
2005-08-18,23.3,23.49,23.26,23.45,17695,5.35387998054434,5.39753822931272,5.34468877027731,5.3883470190457,77008.3568362101,0.0,1.0
2005-08-19,23.22,23.37,23.2,23.31,22159,5.33549756001028,5.36996459851164,5.33090195487677,5.35617778311109,96435.613401163,0.0,1.0
2005-08-22,23.33,23.39,23.15,23.25,23020,5.36077338824461,5.37456020364515,5.31941294204298,5.34239096771055,100182.671623032,0.0,1.0
2005-08-23,23.19,23.33,23.05,23.32,20480,5.32860415231001,5.36077338824461,5.29643491637541,5.35847558567785,89128.632269318,0.0,1.0
2005-08-24,23.45,23.6,23.1,23.15,12411,5.3883470190457,5.42281405754705,5.30792392920919,5.31941294204298,54012.4733932864,0.0,1.0
2005-08-25,23.52,23.67,23.45,23.5,12001,5.404431637013,5.43889867551436,5.3883470190457,5.39983603187948,52228.159954301,0.0,1.0
2005-08-26,23.3,23.49,23.22,23.45,26092,5.35387998054434,5.39753822931272,5.33549756001028,5.3883470190457,113551.96646343,0.0,1.0
2005-08-29,23.88,24.0,23.2,23.25,30024,5.48715252941626,5.51472616021734,5.33090195487677,5.34239096771055,130663.967541699,0.0,1.0
2005-08-30,23.53,23.96,23.3,23.9,19292,5.40672943957975,5.50553494995031,5.35387998054434,5.49174813454977,83958.4752802581,0.0,1.0
2005-08-31,24.05,24.05,23.24,23.53,27238,5.52621517305113,5.52621517305113,5.34009316514379,5.40672943957975,118539.340124594,0.0,1.0
2005-09-01,24.09,24.21,23.9,24.05,30515,5.53540638331816,5.56298001411925,5.49174813454977,5.52621517305113,132800.791684484,0.0,1.0
2005-09-02,23.88,24.14,23.85,24.05,9339,5.48715252941626,5.54689539615195,5.48025912171599,5.52621517305113,40643.1785528887,0.0,1.0
2005-09-06,24.1,24.1,23.79,23.8,18555,5.53770418588492,5.53770418588492,5.46647230631544,5.4687701088822,80751.0630740818,0.0,1.0
2005-09-07,24.47,24.47,23.92,24.05,16916,5.62272288085493,5.62272288085493,5.49634373968329,5.52621517305113,73618.1613021379,0.0,1.0
2005-09-08,24.15,24.43,24.06,24.43,21217,5.5491931987187,5.6135316705879,5.52851297561789,5.6135316705879,92336.0444754942,0.0,1.0
2005-09-09,24.78,24.82,24.0,24.2,38420,5.69395476042441,5.70314597069144,5.51472616021734,5.56068221155249,167203.225184922,0.0,1.0
2005-09-12,25.32,25.39,24.7,24.85,45179,5.8180360990293,5.8341207169966,5.67557233989035,5.71003937839171,196618.285024195,0.0,1.0
2005-09-13,25.11,25.37,24.95,25.37,39977,5.7697822451274,5.82952511186308,5.73301740405928,5.82952511186308,173979.264269069,0.0,1.0
2005-09-14,24.52,25.18,24.52,25.16,31334,5.63421189368872,5.7858668630947,5.63421189368872,5.78127125796118,136365.066578458,0.0,1.0
2005-09-15,24.68,24.88,24.5,24.7,24044,5.67097673475683,5.71693278609198,5.62961628855521,5.67557233989035,104639.103236498,0.0,1.0
2005-09-16,25.16,25.16,24.6,24.75,106824,5.78127125796118,5.78127125796118,5.65259431422278,5.68706135272414,464896.338551642,0.0,1.0
2005-09-19,24.57,25.11,24.57,25.1,22528,5.64570090652251,5.7697822451274,5.64570090652251,5.76748444256064,98041.4954962498,0.0,1.0
2005-09-20,23.6,24.6,23.59,24.6,32031,5.42281405754705,5.65259431422278,5.4205162549803,5.65259431422278,139398.399424733,0.0,1.0
2005-09-21,22.93,23.55,22.92,23.55,40059,5.26886128557432,5.41132504471327,5.26656348300756,5.41132504471327,174336.126956866,0.0,1.0
2005-09-22,23.17,23.25,22.51,22.75,43827,5.32400854717649,5.34239096771055,5.17235357777052,5.22750083937269,190734.402659541,0.0,1.0
2005-09-23,23.0,23.19,22.94,23.15,52470,5.28494590354162,5.32860415231001,5.27115908814108,5.31941294204298,228348.600350152,0.0,1.0
2005-09-26,22.94,23.15,22.8,23.1,54149,5.27115908814108,5.31941294204298,5.23898985220648,5.30792392920919,235655.581481997,0.0,1.0
2005-09-27,23.03,23.13,22.65,22.94,27361,5.29183931124189,5.31481733690946,5.20452281370512,5.27115908814108,119074.63415629,0.0,1.0
2005-09-28,22.6,23.09,22.6,23.05,22159,5.19303380087133,5.30562612664244,5.19303380087133,5.29643491637541,96435.6134011631,0.0,1.0
2005-09-29,22.97,22.97,22.6,22.65,24371,5.27805249584135,5.27805249584135,5.19303380087133,5.20452281370512,106062.202003689,0.0,1.0
2005-09-30,23.2,23.29,22.93,22.93,48128,5.33090195487677,5.35158217797758,5.26886128557432,5.26886128557432,209452.285832897,0.0,1.0
2005-10-03,23.1,23.41,23.09,23.2,51241,5.30792392920919,5.37915580877867,5.30562612664244,5.33090195487677,223000.012017194,0.0,1.0
2005-10-04,23.0,23.6,22.96,23.15,43131,5.28494590354162,5.42281405754705,5.27575469327459,5.31941294204298,187705.421797264,0.0,1.0
2005-10-05,21.88,23.0,21.88,22.95,72581,5.02759201606481,5.28494590354162,5.02759201606481,5.27345689070783,315871.350524384,0.0,1.0
2005-10-06,21.95,22.22,21.67,21.85,180756,5.04367663403211,5.10571730333456,4.97933816216291,5.02069860836454,786647.219456683,0.0,1.0
2005-10-07,22.16,22.2,21.9,22.0,30556,5.09193048793401,5.10112169820104,5.03218762119833,5.0551656468659,132979.223028383,0.0,1.0
2005-10-10,22.04,22.23,22.0,22.17,14868,5.06435685713293,5.10801510590131,5.0551656468659,5.09422829050077,64705.2980752061,0.0,1.0
2005-10-11,21.86,22.14,21.85,22.1,26706,5.0229964109313,5.0873348828005,5.02069860836454,5.07814367253347,116224.08463791,0.0,1.0
2005-10-12,21.45,21.85,21.32,21.85,39977,4.92878650569425,5.02069860836454,4.89891507232641,5.02069860836454,173979.264269069,0.0,1.0
2005-10-13,21.37,21.37,21.03,21.36,21299,4.91040408516019,4.91040408516019,4.83227879789045,4.90810628259344,92692.9071632913,0.0,1.0
2005-10-14,21.58,21.58,21.09,21.45,27361,4.95865793906209,4.95865793906209,4.84606561329099,4.92878650569425,119074.63415629,0.0,1.0
2005-10-17,21.9,21.9,21.36,21.58,30802,5.03218762119833,5.03218762119833,4.90810628259344,4.95865793906209,134049.811091774,0.0,1.0
2005-10-18,21.71,21.95,21.6,21.95,27525,4.98852937242994,5.04367663403211,4.96325354419561,5.04367663403211,119788.359531884,0.0,1.0
2005-10-19,22.32,22.4,21.56,21.68,32891,5.12869532900213,5.14707774953619,4.95406233392858,4.98163596472967,143141.105662605,0.0,1.0
2005-10-20,21.96,22.38,21.85,22.34,22815,5.04597443659887,5.14248214440267,5.02069860836454,5.13329093413564,99290.5149035396,0.0,1.0
2005-10-21,22.01,22.18,21.96,21.96,23142,5.05746344943266,5.09652609306753,5.04597443659887,5.04597443659887,100713.61367073,0.0,1.0
2005-10-24,22.36,22.39,22.1,22.1,31990,5.13788653926916,5.14477994696943,5.07814367253347,5.07814367253347,139219.968080834,0.0,1.0
2005-10-25,22.14,22.36,21.94,22.36,20972,5.0873348828005,5.13788653926916,5.04137883146536,5.13788653926916,91269.8083961005,0.0,1.0
2005-10-26,22.08,22.31,21.93,22.1,28140,5.07354806739996,5.12639752643537,5.0390810288986,5.07814367253347,122464.829690362,0.0,1.0
2005-10-27,21.6,22.05,21.6,22.05,23675,4.96325354419561,5.06665465969968,4.96325354419561,5.06665465969968,103033.221141411,0.0,1.0
2005-10-28,21.75,21.87,21.6,21.7,20562,4.99772058269697,5.02529421349805,4.96325354419561,4.98623156986318,89485.4949571151,0.0,1.0
2005-10-31,22.17,22.3,21.8,21.8,43909,5.09422829050077,5.12409972386862,5.00920959553075,5.00920959553075,191091.265347338,0.0,1.0
2005-11-01,21.97,22.28,21.95,22.1,18063,5.04827223916563,5.1195041187351,5.04367663403211,5.07814367253347,78609.8869472994,0.0,1.0
2005-11-02,22.33,22.33,22.0,22.05,31744,5.13099313156889,5.13099313156889,5.0551656468659,5.06665465969968,138149.380017443,0.0,1.0
2005-11-03,22.45,22.74,22.39,22.4,36741,5.15856676236997,5.22520303680593,5.14477994696943,5.14707774953619,159896.244053077,0.0,1.0
2005-11-04,22.52,22.57,22.4,22.4,18964,5.17465138033727,5.18614039317106,5.14707774953619,5.14707774953619,82531.0245290698,0.0,1.0
2005-11-07,22.81,22.81,22.56,22.58,28918,5.24128765477323,5.24128765477323,5.1838425906043,5.18843819573782,125850.673240437,0.0,1.0
2005-11-08,22.51,22.77,22.51,22.77,61932,5.17235357777052,5.2320964445062,5.17235357777052,5.2320964445062,269527.072934736,0.0,1.0
2005-11-09,22.52,22.76,22.4,22.55,32154,5.17465138033727,5.22979864193945,5.14707774953619,5.18154478803755,139933.693456428,0.0,1.0
2005-11-10,22.66,22.74,22.18,22.52,48169,5.20682061627187,5.22520303680593,5.09652609306753,5.17465138033727,209630.717176796,0.0,1.0
2005-11-11,22.89,22.9,22.58,22.58,26214,5.25967007530729,5.26196787787405,5.18843819573782,5.18843819573782,114082.908511128,0.0,1.0
2005-11-14,22.18,22.92,22.13,22.92,46367,5.09652609306753,5.26656348300756,5.08503708023374,5.26656348300756,201788.442013255,0.0,1.0
2005-11-15,22.11,22.39,22.1,22.21,44564,5.08044147510023,5.14477994696943,5.07814367253347,5.1034195007678,193941.814865717,0.0,1.0
2005-11-16,21.94,22.11,21.87,22.11,34202,5.04137883146536,5.08044147510023,5.02529421349805,5.08044147510023,148846.55668336,0.0,1.0
2005-11-17,22.25,22.25,21.95,22.0,24617,5.11261071103483,5.11261071103483,5.04367663403211,5.0551656468659,107132.79006708,0.0,1.0
2005-11-18,22.6,22.6,22.22,22.35,20316,5.19303380087133,5.19303380087133,5.10571730333456,5.1355887367024,88414.9068937239,0.0,1.0
2005-11-21,22.96,22.99,22.45,22.58,20562,5.27575469327459,5.28264810097486,5.15856676236997,5.18843819573782,89485.4949571152,0.0,1.0
2005-11-22,23.4,23.43,22.9,22.92,33628,5.37685800621191,5.38375141391218,5.26196787787405,5.26656348300756,146348.517868781,0.0,1.0
2005-11-23,23.46,23.6,23.38,23.4,22569,5.39064482161245,5.42281405754705,5.3722624010784,5.37685800621191,98219.9268401485,0.0,1.0
2005-11-25,23.66,23.69,23.34,23.4,2171,5.4366008729476,5.44349428064787,5.36307119081137,5.37685800621191,9448.15725862741,0.0,1.0
2005-11-28,22.89,23.55,22.89,23.55,22528,5.25967007530729,5.41132504471327,5.25967007530729,5.41132504471327,98041.4954962499,0.0,1.0
2005-11-29,22.71,23.13,22.7,22.95,21545,5.21830962910566,5.31481733690946,5.2160118265389,5.27345689070783,93763.4952266825,0.0,1.0
2005-11-30,22.83,22.93,22.65,22.65,18964,5.24588325990675,5.26886128557432,5.20452281370512,5.20452281370512,82531.0245290697,0.0,1.0
2005-12-01,24.05,24.05,22.9,22.9,32768,5.52621517305113,5.52621517305113,5.26196787787405,5.26196787787405,142605.811630909,0.0,1.0
2005-12-02,23.95,24.14,23.64,24.05,18227,5.50323714738356,5.54689539615195,5.43200526781408,5.52621517305113,79323.6123228935,0.0,1.0
2005-12-05,23.46,23.92,23.43,23.9,20521,5.39064482161245,5.49634373968329,5.38375141391218,5.49174813454977,89307.0636132167,0.0,1.0
2005-12-06,23.69,24.15,23.5,23.5,32358,5.44349428064787,5.5491931987187,5.39983603187948,5.39983603187948,140821.498191924,0.0,1.0
2005-12-07,23.54,23.75,23.3,23.7,41615,5.40902724214651,5.45728109604841,5.35387998054434,5.44579208321463,181107.814057015,0.0,1.0
2005-12-08,23.62,23.92,23.46,23.54,20480,5.42740966268057,5.49634373968329,5.39064482161245,5.40902724214651,89128.632269318,0.0,1.0
2005-12-09,24.15,24.24,23.65,23.65,22159,5.5491931987187,5.56987342181952,5.43430307038084,5.43430307038084,96435.613401163,0.0,1.0
2005-12-12,24.6,24.6,24.05,24.05,16179,5.65259431422278,5.65259431422278,5.52621517305113,5.52621517305113,70410.7490959617,0.0,1.0
2005-12-13,25.03,25.08,24.55,24.55,32481,5.75139982459334,5.76288883742712,5.64110530138899,5.64110530138899,141356.792223619,0.0,1.0
2005-12-14,25.3,25.4,24.95,25.0,26624,5.81344049389578,5.83641851956336,5.73301740405928,5.74450641689307,115867.221950114,0.0,1.0
2005-12-15,24.8,25.28,24.72,25.28,33382,5.69855036555792,5.80884488876227,5.68016794502386,5.80884488876227,145277.929805389,0.0,1.0
2005-12-16,24.66,25.13,24.65,24.85,141148,5.66638112962332,5.77437785026091,5.66408332705656,5.71003937839171,614273.8372827,0.0,1.0
2005-12-19,23.53,24.72,23.45,24.65,42230,5.40672943957975,5.68016794502386,5.3883470190457,5.66408332705656,183784.284215493,0.0,1.0
2005-12-20,23.89,24.05,23.44,23.55,32809,5.48945033198301,5.52621517305113,5.38604921647894,5.41132504471327,142784.242974808,0.0,1.0
2005-12-21,24.07,24.21,23.92,23.95,16015,5.53081077818464,5.56298001411925,5.49634373968329,5.50323714738356,69697.0237203677,0.0,1.0
2005-12-22,25.28,27.45,25.26,25.5,448020,5.80884488876227,6.30746804574859,5.80424928362875,5.85939654523093,1949775.87057128,0.0,1.0
2005-12-23,26.42,26.54,25.3,25.3,142991,6.07079438137259,6.09836801217368,5.81344049389578,5.81344049389578,622294.54379014,0.0,1.0
2005-12-27,26.1,26.8,25.92,26.5,146022,5.99726469923636,6.15811087890937,5.95590425303473,6.08917680190665,635485.407286639,0.0,1.0
2005-12-28,26.47,26.55,26.05,26.15,85729,6.08228339420638,6.10066581474044,5.98577568640258,6.00875371207015,373091.236123846,0.0,1.0
2005-12-29,26.46,26.88,26.42,26.5,52838,6.07998559163962,6.17649329944342,6.07079438137259,6.08917680190665,229950.130461242,0.0,1.0
2005-12-30,25.88,26.46,25.88,26.46,88474,5.9467130427677,6.07998559163962,5.9467130427677,6.07998559163962,385037.432197053,0.0,1.0
2006-01-03,26.03,26.17,25.61,25.7,68608,5.98118008126906,6.01334931720366,5.88467237346526,5.90535259656607,298580.918102216,0.0,1.0
2006-01-04,26.0,26.19,25.9,26.0,78356,5.98347788383582,6.02720329914077,5.96046450735953,5.98347788383582,340480.242352626,0.04,1.0
2006-01-05,25.85,26.06,25.85,25.95,59802,5.94895781912138,5.99728590972159,5.94895781912138,5.97197119559767,259857.566149009,0.0,1.0
2006-01-06,25.95,26.06,25.45,25.86,60293,5.97197119559767,5.99728590972159,5.85690431321621,5.95125915676901,261991.107919839,0.0,1.0
2006-01-09,26.02,26.12,25.9,26.03,49234,5.98808055913108,6.01109393560737,5.96046450735953,5.9903818967787,213936.447138562,0.0,1.0
2006-01-10,25.97,26.07,25.75,26.03,44564,5.97657387089293,5.99958724736922,5.92594444264509,5.9903818967787,193643.901171607,0.0,1.0
2006-01-11,25.68,26.0,25.2,25.97,59638,5.90983507911168,5.98347788383582,5.79937087202548,5.97657387089293,259144.937125759,0.0,1.0
2006-01-12,25.4,25.79,25.2,25.65,32072,5.84539762497807,5.93514979323561,5.79937087202548,5.9029310661688,139362.427034732,0.0,1.0
2006-01-13,25.45,25.51,25.29,25.45,23142,5.85690431321621,5.87071233910199,5.82008291085415,5.85690431321621,100558.907658947,0.0,1.0
2006-01-17,25.09,25.51,25.03,25.4,36864,5.77405615790156,5.87071233910199,5.76024813201579,5.84539762497807,160185.099470203,0.0,1.0
2006-01-18,25.38,25.45,25.0,25.0,32809,5.84079494968281,5.85690431321621,5.7533441190729,5.7533441190729,142564.912340437,0.0,1.0
2006-01-19,25.39,25.6,25.31,25.45,41779,5.84309628733044,5.89142437793065,5.82468558614941,5.85690431321621,181542.243673112,0.0,1.0
2006-01-20,24.9,25.39,24.9,25.39,64020,5.73033074259661,5.84309628733044,5.73033074259661,5.84309628733044,278186.037003103,0.0,1.0
2006-01-23,25.0,25.27,24.75,24.85,37601,5.7533441190729,5.81548023555889,5.69581067788217,5.71882405435846,163387.584775909,0.0,1.0
2006-01-24,25.42,25.42,24.83,25.1,36332,5.85000030027333,5.85000030027333,5.71422137906321,5.77635749554919,157873.40044356,0.0,1.0
2006-01-25,25.1,25.52,24.9,25.44,33300,5.77635749554919,5.87301367674962,5.73033074259661,5.85460297556858,144698.454111267,0.0,1.0
2006-01-26,25.44,25.44,25.05,25.16,37274,5.85460297556858,5.85460297556858,5.76485080731105,5.79016552143497,161966.67202833,0.0,1.0
2006-01-27,25.65,25.74,25.25,25.4,41001,5.9029310661688,5.92364310499746,5.81087756026363,5.84539762497807,178161.601111594,0.0,1.0
2006-01-30,25.34,25.65,25.28,25.65,57139,5.83158959909229,5.9029310661688,5.81778157320652,5.9029310661688,248286.03511903,0.0,1.0
2006-01-31,25.24,25.45,25.21,25.3,39526,5.808576222616,5.85690431321621,5.80167220967311,5.82238424850178,171752.28520126,0.0,1.0
2006-02-01,25.36,25.59,25.2,25.24,39977,5.83619227438755,5.88912304028302,5.79937087202548,5.808576222616,173712.015015199,0.0,1.0
2006-02-02,24.78,25.33,24.74,25.32,79176,5.70271469082506,5.82928826144466,5.69350934023454,5.82698692379703,344043.38746888,0.0,1.0
2006-02-03,24.72,24.95,24.72,24.74,45548,5.68890666493928,5.74183743083476,5.68890666493928,5.69350934023454,197919.675311111,0.0,1.0
2006-02-06,24.73,24.82,24.56,24.65,132751,5.69120800258691,5.71192004141558,5.65208526257722,5.67279730140588,576842.777228975,0.0,1.0
2006-02-07,24.61,24.84,24.57,24.67,63119,5.66359195081536,5.71652271671084,5.65438660022485,5.67739997670114,274270.922674147,0.0,1.0
2006-02-08,24.68,24.78,24.62,24.68,52552,5.67970131434877,5.70271469082506,5.66589328846299,5.67970131434877,228354.148962622,0.0,1.0
2006-02-09,24.73,24.8,24.62,24.73,81224,5.69120800258691,5.70731736612032,5.66589328846299,5.69120800258691,352942.559661669,0.0,1.0
2006-02-10,25.22,25.25,24.65,24.65,246825,5.80397354732074,5.81087756026363,5.67279730140588,5.67279730140588,1072528.40648689,0.0,1.0
2006-02-13,25.99,26.39,25.18,25.22,202752,5.98117654618819,6.07323005209336,5.79476819673023,5.80397354732074,881018.047086116,0.0,1.0
2006-02-14,26.05,26.19,26.0,26.1,98386,5.99498457207396,6.02720329914077,5.98347788383582,6.00649126031211,427516.5797655,0.0,1.0
2006-02-15,26.22,26.25,25.87,26.05,68608,6.03410731208366,6.04101132502655,5.95356049441664,5.99498457207396,298122.268458433,0.0,1.0
2006-02-16,27.5,27.63,26.25,26.25,100434,6.32867853098019,6.35859592039937,6.04101132502655,6.04101132502655,436415.751958289,0.0,1.0
2006-02-17,28.52,28.65,26.54,26.54,129638,6.56341497103837,6.59333236045754,6.10775011680779,6.10775011680779,563315.861683978,0.0,1.0
2006-02-21,28.74,29.06,28.2,28.42,154214,6.61404439928621,6.68768720401034,6.48977216631423,6.54040159456207,670105.927997447,0.0,1.0
2006-02-22,28.93,29.41,28.58,28.75,82944,6.65776981459116,6.76823402167736,6.57722299692414,6.61634573693384,360416.473807957,0.0,1.0
2006-02-23,28.84,30.01,28.55,28.83,110387,6.6370577757625,6.90631428053511,6.57031898398125,6.63475643811487,479664.512131545,0.0,1.0
2006-02-24,29.5,29.53,28.69,28.75,71188,6.78894606050602,6.79585007344891,6.60253771104806,6.61634573693384,309333.139677865,0.0,1.0
2006-02-27,29.8,30.24,29.25,29.6,131195,6.8579861899349,6.95924504643058,6.73141261931529,6.81195943698232,570081.492105937,0.0,1.0
2006-02-28,29.42,29.75,29.4,29.7,88064,6.77053535932499,6.84647950169675,6.76593268402973,6.83497281345861,382664.404289929,0.0,1.0
2006-03-01,29.34,30.96,29.11,29.35,82821,6.75212465814396,7.12494135705988,6.69919389224849,6.75442599579159,359882.002040519,0.0,1.0
2006-03-02,30.8,30.93,29.35,29.7,192348,7.08811995469781,7.11803734411699,6.75442599579159,6.83497281345861,835809.557098921,0.0,1.0
2006-03-03,31.18,31.97,30.45,30.75,138035,7.17557078530772,7.35737645947043,7.00757313703079,7.07661326645967,599803.336734198,0.0,1.0
2006-03-06,30.79,31.3,30.23,30.23,87040,7.08581861705018,7.20318683707927,6.95694370878295,6.95694370878295,378214.818193535,0.0,1.0
2006-03-07,30.87,31.13,30.5,30.7,73769,7.10422931823122,7.16406409706958,7.01907982526894,7.06510657822152,320548.356196219,0.0,1.0
2006-03-08,30.78,30.98,30.68,30.83,84500,7.08351727940256,7.12954403235514,7.06050390292626,7.0950239676407,367177.758930993,0.0,1.0
2006-03-09,30.42,30.96,30.3,30.68,53248,7.00066912408791,7.12494135705988,6.97305307231636,7.06050390292626,231378.477012515,0.0,1.0
2006-03-10,30.87,30.95,30.31,30.4,43295,7.10422931823122,7.12264001941225,6.97535440996399,6.99606644879265,188129.716839259,0.0,1.0
2006-03-13,30.8,31.14,30.77,30.9,87777,7.08811995469781,7.16636543471721,7.08121594175493,7.11113333117411,381417.303499241,0.0,1.0
2006-03-14,30.96,31.13,30.81,31.0,72008,7.12494135705988,7.16406409706958,7.09042129234544,7.1341467076504,312896.284794118,0.0,1.0
2006-03-15,31.23,31.29,30.83,31.0,69509,7.18707747354587,7.20088549943164,7.0950239676407,7.1341467076504,302037.38278739,0.0,1.0
2006-03-16,31.22,31.3,31.01,31.3,55132,7.18477613589824,7.20318683707927,7.13644804529803,7.20318683707927,239565.020182054,0.0,1.0
2006-03-17,31.91,31.94,31.09,31.22,230195,7.34356843358465,7.35047244652754,7.15485874647906,7.18477613589824,1000266.08540971,0.0,1.0
2006-03-20,32.02,32.3,31.68,31.88,100147,7.36888314770857,7.43332060184219,7.29063766768918,7.33666442064176,435168.6511676,0.0,1.0
2006-03-21,31.39,32.17,31.37,32.0,65126,7.22389887590793,7.40340321242301,7.21929620061268,7.36428047241331,282991.937611123,0.0,1.0
2006-03-22,31.6,31.61,31.26,31.39,73114,7.27222696650815,7.27452830415578,7.19398148648876,7.22389887590793,317702.185402138,0.0,1.0
2006-03-23,31.48,31.55,31.16,31.55,33382,7.2446109147366,7.26072027827,7.17096811001246,7.26072027827,145054.768622893,0.0,1.0
2006-03-24,31.78,31.78,31.38,31.5,38543,7.31365104416547,7.31365104416547,7.22159753826031,7.24921359003186,167480.856360678,0.0,1.0
2006-03-27,31.84,31.89,31.59,31.6,28795,7.32745907005125,7.33896575828939,7.26992562886052,7.27222696650815,125122.882466485,0.0,1.0
2006-03-28,31.47,32.2,31.39,31.83,46899,7.24230957708897,7.4103072253659,7.22389887590793,7.32515773240362,203790.174155085,0.0,1.0
2006-03-29,32.16,32.37,30.52,30.52,61276,7.40110187477538,7.44942996537559,7.0236825005642,7.0236825005642,266262.536760421,0.0,1.0
2006-03-30,31.95,32.2,31.6,32.2,31375,7.35277378417517,7.4103072253659,7.27222696650815,7.4103072253659,136333.753685916,0.0,1.0
2006-03-31,31.69,31.97,31.55,31.97,44442,7.29293900533681,7.35737645947043,7.26072027827,7.35737645947043,193113.774703091,0.0,1.0
2006-04-03,31.73,32.0,31.48,31.76,73769,7.30214435592733,7.36428047241331,7.2446109147366,7.30904836887021,320548.356196218,0.0,1.0
2006-04-04,32.2,32.4,31.55,31.55,67666,7.4103072253659,7.45633397831848,7.26072027827,7.26072027827,294028.996873664,0.0,1.0
2006-04-05,32.35,32.6,32.1,32.3,52756,7.44482729008033,7.50236073127106,7.38729384888961,7.43332060184219,229240.589942763,0.0,1.0
2006-04-06,32.44,32.64,32.0,32.3,41001,7.465539328909,7.51156608186158,7.36428047241331,7.43332060184219,178161.601111594,0.0,1.0
2006-04-07,31.9,32.7,31.89,32.55,64143,7.34126709593702,7.52537410774736,7.33896575828939,7.49085404303292,278720.508770541,0.0,1.0
2006-04-10,32.0,32.1,31.85,31.9,34939,7.36428047241331,7.38729384888961,7.32976040769888,7.34126709593702,151820.399044852,0.0,1.0
2006-04-11,31.58,32.04,31.47,32.0,46490,7.26762429121289,7.37348582300383,7.24230957708897,7.36428047241331,202012.94689588,0.0,1.0
2006-04-12,32.04,32.05,31.53,31.55,37519,7.37348582300383,7.37578716065146,7.25611760297474,7.26072027827,163031.270264283,0.0,1.0
2006-04-13,32.59,32.73,31.95,32.04,30106,7.50005939362344,7.53227812069024,7.35277378417517,7.37348582300383,130819.569353568,0.0,1.0
2006-04-17,32.58,32.8,32.53,32.6,104448,7.4977580559758,7.54838748422365,7.48625136773766,7.50236073127106,453857.781832242,0.0,1.0
2006-04-18,34.43,34.49,32.47,32.5,122102,7.9235055207872,7.93731354667297,7.47244334185188,7.47934735479477,530569.689005825,0.0,1.0
2006-04-19,34.35,34.69,34.2,34.43,57754,7.90509481960617,7.98334029962556,7.87057475489173,7.9235055207872,250958.39395622,0.0,1.0
2006-04-20,34.02,34.37,33.81,34.37,36454,7.8291506772344,7.90969749490142,7.78082258663419,7.90969749490142,158403.526912076,0.0,1.0
2006-04-21,34.05,34.35,33.88,34.35,73974,7.83605469017729,7.90509481960617,7.7969319501676,7.90509481960617,321439.142475282,0.0,1.0
2006-04-24,33.7,34.07,33.69,34.07,53903,7.75550787251027,7.84065736547255,7.75320653486264,7.84065736547255,234224.647806596,0.0,1.0
2006-04-25,33.34,33.6,33.13,33.6,56607,7.67265971719562,7.73249449603398,7.62433162659541,7.73249449603398,245974.336092388,0.0,1.0
2006-04-26,33.32,33.69,33.25,33.25,48169,7.66805704190036,7.75320653486264,7.65194767836696,7.65194767836696,209308.703786356,0.0,1.0
2006-04-27,33.14,33.6,32.93,33.2,69427,7.62663296424304,7.73249449603398,7.57830487364283,7.64044099012881,301681.068275764,0.0,1.0
2006-04-28,32.8,33.2,32.46,33.0,48374,7.54838748422365,7.64044099012881,7.47014200420426,7.59441423717623,210199.490065419,0.0,1.0
2006-05-01,33.4,33.8,32.8,32.8,58614,7.6864677430814,7.77852124898656,7.54838748422365,7.54838748422365,254695.351029364,0.0,1.0
2006-05-02,33.8,33.81,33.3,33.45,40018,7.77852124898656,7.78082258663419,7.6634543666051,7.69797443131954,173890.172271012,0.0,1.0
2006-05-03,35.08,35.39,33.84,33.85,84214,8.07309246788309,8.1444339349596,7.78772659957708,7.79002793722471,365935.003439227,0.0,1.0
2006-05-04,35.25,35.41,34.82,35.1,44442,8.11221520789279,8.14903661025486,8.01325768904474,8.07769514317835,193113.774703091,0.0,1.0
2006-05-05,34.5,35.46,34.46,35.35,42394,7.9396148843206,8.160543298493,7.93040953373009,8.13522858436908,184214.602510302,0.0,1.0
2006-05-08,34.45,34.74,34.3,34.4,41574,7.92810819608246,7.9948469878637,7.89358813136802,7.91660150784431,180651.457394049,0.0,1.0
2006-05-09,34.37,34.42,34.25,34.4,22364,7.90969749490142,7.92120418313957,7.88208144312988,7.91660150784431,97178.265097429,0.0,1.0
2006-05-10,34.13,34.4,33.92,34.37,46121,7.85446539135833,7.91660150784431,7.80613730075811,7.90969749490142,200409.531593566,0.0,1.0
2006-05-11,33.02,34.2,33.0,34.02,76923,7.59901691247149,7.87057475489173,7.59441423717623,7.8291506772344,334253.428997027,0.0,1.0
2006-05-12,32.14,32.95,31.88,32.95,91996,7.39649919948012,7.58290754893808,7.33666442064176,7.58290754893808,399750.119652257,0.0,1.0
2006-05-15,31.59,32.21,31.34,32.05,72745,7.26992562886052,7.41260856301353,7.21239218766979,7.37578716065146,316098.770099824,0.0,1.0
2006-05-16,31.72,31.85,31.5,31.5,27689,7.2998430182797,7.32976040769888,7.24921359003186,7.24921359003186,120316.981858465,0.0,1.0
2006-05-17,31.03,31.58,30.84,31.55,74547,7.14105072059329,7.26762429121289,7.09732530528833,7.26072027827,323928.998757737,0.0,1.0
2006-05-18,31.03,31.39,31.03,31.08,33792,7.14105072059329,7.22389887590793,7.14105072059329,7.15255740883143,146836.341181019,0.0,1.0
2006-05-19,31.12,31.31,30.51,31.04,51528,7.16176275942195,7.2054881747269,7.02138116291657,7.14335205824091,223904.562866228,0.0,1.0
2006-05-22,30.82,31.11,30.38,31.0,45138,7.09272262999307,7.15946142177432,6.99146377349739,7.1341467076504,196138.102752985,0.0,1.0
2006-05-23,30.27,31.0,30.22,30.82,37151,6.96614905937347,7.1341467076504,6.95464237113532,7.09272262999307,161432.200260892,0.0,1.0
2006-05-24,29.53,30.2,29.1,30.2,84787,6.79585007344891,6.95003969584006,6.69689255460086,6.95003969584006,368424.859721682,0.0,1.0
2006-05-25,30.3,30.33,29.6,29.6,55951,6.97305307231636,6.97995708525924,6.81195943698232,6.81195943698232,243123.819999385,0.0,1.0
2006-05-26,30.76,30.85,30.4,30.45,32358,7.0789146041073,7.09962664293596,6.99606644879265,7.00757313703079,140605.182526498,0.0,1.0
2006-05-30,30.06,30.84,30.06,30.84,68854,6.91782096877326,7.09732530528833,6.91782096877326,7.09732530528833,299191.211993309,0.0,1.0
2006-05-31,30.65,30.85,30.1,30.1,82412,7.05359988998338,7.09962664293596,6.92702631936377,6.92702631936377,358104.774781314,0.0,1.0
2006-06-01,31.92,31.94,30.65,30.65,77292,7.34586977123228,7.35047244652754,7.05359988998338,7.05359988998338,335856.844299342,0.0,1.0
2006-06-02,34.3,35.87,32.4,32.4,244204,7.89358813136802,8.2548981420458,7.45633397831848,7.45633397831848,1061139.37801165,0.0,1.0
2006-06-05,33.98,34.5,33.8,34.3,216146,7.81994532664389,7.9396148843206,7.77852124898656,7.89358813136802,939218.98085087,0.0,1.0
2006-06-06,33.93,34.24,33.59,34.05,125420,7.80843863840574,7.87978010548225,7.73019315838635,7.83605469017729,544987.390829884,0.0,1.0
2006-06-07,33.65,35.05,33.64,34.0,103711,7.74400118427212,8.06618845494021,7.7416998466245,7.82454800193915,450655.296526536,0.0,1.0
2006-06-08,33.0,33.68,32.34,33.65,112763,7.59441423717623,7.75090519721501,7.44252595243271,7.74400118427212,489988.942370836,0.0,1.0
2006-06-09,32.41,33.12,32.3,33.01,77619,7.45863531596611,7.62203028894778,7.43332060184219,7.59671557482386,337277.757046921,0.0,1.0
2006-06-12,31.65,32.4,31.6,32.4,83354,7.28373365474629,7.45633397831848,7.27222696650815,7.45633397831848,362198.046366084,0.0,1.0
2006-06-13,30.1,32.15,30.09,31.5,132424,6.92702631936377,7.39880053712775,6.92472498171614,7.24921359003186,575421.864481396,0.0,1.0
2006-06-14,29.69,30.4,29.44,29.9,112927,6.83267147581098,6.99606644879265,6.77513803462025,6.88099956641119,490701.571394086,0.0,1.0
2006-06-15,30.33,30.5,29.76,29.8,251617,6.97995708525924,7.01907982526894,6.84878083934438,6.8579861899349,1093351.07892237,0.0,1.0
2006-06-16,30.65,31.25,30.15,30.25,441958,7.05359988998338,7.19168014884113,6.93853300760192,6.96154638407821,1920439.62108431,0.0,1.0
2006-06-19,29.01,30.5,28.8,30.45,184812,6.6761805157722,7.01907982526894,6.62785242517198,7.00757313703079,803063.384420766,0.0,1.0
2006-06-20,28.85,29.46,28.84,29.1,120136,6.63935911341013,6.77974070991551,6.6370577757625,6.69689255460086,522026.831324661,0.0,1.0
2006-06-21,29.21,29.43,29.02,29.07,153723,6.72220726872478,6.77283669697262,6.67848185341982,6.68998854165797,667972.386226617,0.0,1.0
2006-06-22,29.2,29.37,28.85,29.3,99615,6.71990593107715,6.75902867108684,6.63935911341013,6.74291930755344,432856.952140958,0.0,1.0
2006-06-23,28.88,29.3,28.82,29.3,91218,6.64626312635302,6.74291930755344,6.63245510046724,6.74291930755344,396369.477090738,0.0,1.0
2006-06-26,29.09,29.24,28.82,28.95,82821,6.69459121695323,6.72911128166766,6.63245510046724,6.66237248988642,359882.002040519,0.0,1.0
2006-06-27,27.84,29.2,27.82,29.15,129556,6.40692401099958,6.71990593107715,6.40232133570432,6.708399242839,562959.547172353,0.0,1.0
2006-06-28,27.47,27.86,27.17,27.85,107561,6.3217745180373,6.41152668629484,6.25273438860843,6.40922534864721,467384.697377238,0.0,1.0
2006-06-29,27.46,27.85,26.95,27.55,202056,6.31947318038968,6.40922534864721,6.20210496036059,6.34018521921834,877993.719036222,0.0,1.0
2006-06-30,28.35,28.35,27.25,27.47,421151,6.52429223102867,6.52429223102867,6.27114508978946,6.3217745180373,1830026.98640884,0.0,1.0
2006-07-03,28.26,28.5,27.8,28.45,116818,6.50358019220001,6.55881229574311,6.39771866040907,6.54730560750496,507609.129500601,0.0,1.0
2006-07-05,28.78,28.88,28.05,28.2,155279,6.63245510046724,6.65550046217839,6.46422395997589,6.49879200254261,673797.191583728,0.04,1.0
2006-07-06,28.43,28.97,28.21,28.84,68895,6.55179633447824,6.67624128771841,6.50109653871372,6.64628231749393,298953.867001725,0.0,1.0
2006-07-07,28.64,29.0,28.36,28.43,144466,6.60019159407164,6.68315489623176,6.53566458128044,6.55179633447824,626876.686991382,0.0,1.0
2006-07-10,28.25,29.03,28.25,28.68,94822,6.51031468339818,6.6900685047451,6.51031468339818,6.6094097387561,411458.067738408,0.0,1.0
2006-07-11,28.48,28.48,27.73,28.15,94085,6.56331901533381,6.56331901533381,6.39047880250023,6.48726932168703,408260.027242287,0.0,1.0
2006-07-12,28.54,28.78,28.4,28.45,96379,6.5771462323605,6.63245510046724,6.54488272596489,6.55640540682047,418214.307972412,0.0,1.0
2006-07-13,27.95,28.5,27.94,28.5,94536,6.44117859826475,6.56792808767604,6.43887406209363,6.56792808767604,410217.037098122,0.0,1.0
2006-07-14,27.8,27.85,27.46,27.85,99820,6.40661055569803,6.4181332365536,6.32825632588014,6.4181332365536,433145.729067599,0.0,1.0
2006-07-17,27.54,27.99,27.45,27.75,73236,6.34669261524906,6.4503967429492,6.32595178970903,6.39508787484246,317790.629272637,0.0,1.0
2006-07-18,27.23,27.7,27.0,27.57,76186,6.27525199394451,6.38356519398689,6.22224766200888,6.3536062237624,330591.469793069,0.0,1.0
2006-07-19,29.01,29.01,27.25,27.25,167404,6.68545943240287,6.68545943240287,6.27986106628674,6.27986106628674,726410.815756686,0.0,1.0
2006-07-20,28.81,29.38,28.77,29.05,143483,6.63936870898058,6.77072727073411,6.63015056429613,6.69467757708733,622611.186573897,0.0,1.0
2006-07-21,28.36,28.93,28.25,28.81,108339,6.53566458128044,6.66702314303396,6.51031468339818,6.63936870898058,470111.95292982,0.0,1.0
2006-07-24,29.63,29.78,28.43,28.45,117146,6.82834067501197,6.86290871757868,6.55179633447824,6.55640540682047,508327.885968272,0.0,1.0
2006-07-25,30.1,30.42,29.65,29.65,153641,6.93665387505434,7.01039903253,6.83294974735419,6.83294974735419,666689.470643909,0.0,1.0
2006-07-26,30.54,30.84,29.4,30.05,145695,7.03805346658338,7.10718955171681,6.77533634307633,6.92513119419877,632209.647330233,0.0,1.0
2006-07-27,30.54,30.97,30.3,30.6,92283,7.03805346658338,7.13714852194129,6.98274459847663,7.05188068361006,400440.666354891,0.0,1.0
2006-07-28,31.2,31.39,30.6,30.6,78438,7.19015285387693,7.2339390411281,7.05188068361006,7.05188068361006,340363.501268326,0.0,1.0
2006-07-31,30.85,31.11,30.57,31.0,99164,7.10949408788792,7.1694120283369,7.04496707509672,7.14406213045464,430299.169277293,0.0,1.0
2006-08-01,29.9,30.9,29.75,30.9,149217,6.89056315163205,7.12101676874349,6.85599510906534,7.12101676874349,647492.549131236,0.0,1.0
2006-08-02,30.29,30.33,29.8,29.8,152371,6.98044006230552,6.98965820698997,6.86751778992091,6.86751778992091,661178.600318164,0.0,1.0
2006-08-03,31.18,31.25,30.1,30.2,86344,7.1855437815347,7.2016755347325,6.93665387505434,6.95969923676549,374669.753863081,0.0,1.0
2006-08-04,31.48,31.69,31.35,31.4,114975,7.25467986666813,7.30307512626153,7.22472089644364,7.23624357729921,498907.33519883,0.0,1.0
2006-08-07,31.55,31.7,31.38,31.4,83599,7.27081161986593,7.30537966243265,7.23163450495698,7.23624357729921,362758.463277121,0.0,1.0
2006-08-08,31.7,31.98,31.31,31.55,205537,7.30537966243265,7.36990667522385,7.21550275175918,7.27081161986593,891880.121372141,0.0,1.0
2006-08-09,30.91,32.01,30.85,31.85,72090,7.12332130491461,7.37682028373719,7.10949408788792,7.33994770499936,312817.828175548,0.0,1.0
2006-08-10,30.64,31.05,30.44,30.81,59679,7.06109882829452,7.15558481131021,7.01500810487223,7.10027594320346,258963.173362305,0.0,1.0
2006-08-11,30.02,30.64,29.85,30.64,108790,6.91821758568543,7.06109882829452,6.87904047077648,7.06109882829452,472068.962785655,0.0,1.0
2006-08-14,30.17,31.06,30.09,30.1,52101,6.95278562825214,7.15788934748132,6.93434933888323,6.93665387505434,226080.200662703,0.0,1.0
2006-08-15,30.66,30.77,30.4,30.7,80364,7.06570790063675,7.09105779851901,7.00578996018777,7.07492604532121,348720.931384377,0.0,1.0
2006-08-16,31.56,31.61,30.95,30.95,67174,7.27311615603704,7.28463883689262,7.13253944959907,7.13253944959907,291485.986820146,0.0,1.0
2006-08-17,31.73,31.9,31.28,31.5,55788,7.31229327094599,7.35147038585493,7.20858914324584,7.25928893901036,242079.081679255,0.0,1.0
2006-08-18,31.38,31.84,31.35,31.8,84500,7.23163450495698,7.33764316882825,7.22472089644364,7.32842502414379,366668.143720819,0.0,1.0
2006-08-21,30.9,31.31,30.75,31.25,74998,7.12101676874349,7.21550275175918,7.08644872617678,7.2016755347325,325436.419441112,0.0,1.0
2006-08-22,30.79,30.97,30.68,30.75,106824,7.09566687086124,7.13714852194129,7.07031697297898,7.08644872617678,463537.961950683,0.0,1.0
2006-08-23,30.12,30.84,30.12,30.8,47145,6.94126294739657,7.10718955171681,6.94126294739657,7.09797140703235,204574.788588379,0.0,1.0
2006-08-24,29.64,30.13,29.25,30.13,132424,6.83064521118308,6.94356748356769,6.74076830050962,6.94356748356769,574623.222060186,0.0,1.0
2006-08-25,29.82,29.92,29.51,29.64,179814,6.87212686226314,6.89517222397428,6.80068624095859,6.83064521118308,780261.131301956,0.0,1.0
2006-08-28,30.41,30.45,29.7,29.85,74588,7.00809449635889,7.01731264104335,6.84447242820977,6.87904047077648,323657.319572171,0.0,1.0
2006-08-29,30.79,30.85,30.32,30.55,60457,7.09566687086124,7.10949408788792,6.98735367081886,7.04035800275449,262339.12384532,0.0,1.0
2006-08-30,30.85,31.18,30.64,30.9,126362,7.10949408788792,7.1855437815347,7.06109882829452,7.12101676874349,548318.579607694,0.0,1.0
2006-08-31,33.13,33.45,32.34,32.36,451625,7.63492833490201,7.70867349237767,7.45286997738397,7.4574790497262,1959721.89831852,0.0,1.0
2006-09-01,32.72,33.45,32.69,32.9,167404,7.54044235188631,7.70867349237767,7.53352874337297,7.58192400296637,726410.815756686,0.0,1.0
2006-09-05,32.82,33.25,32.55,32.62,117801,7.56348771359746,7.66258276895538,7.50126523697737,7.51739699017517,511170.106490606,0.0,1.0
2006-09-06,31.8,33.0,31.72,32.76,113295,7.32842502414379,7.60496936467752,7.30998873477487,7.54966049657077,491617.365004144,0.0,1.0
2006-09-07,31.96,32.35,31.5,31.65,111002,7.36529760288162,7.45517451355508,7.25928893901036,7.29385698157707,481667.423541992,0.0,1.0
2006-09-08,31.82,32.3,31.75,32.0,68444,7.33303409648602,7.44365183269951,7.31690234328822,7.37451574756608,296996.85714589,0.0,1.0
2006-09-11,31.72,31.88,31.2,31.77,106578,7.30998873477487,7.3468613135127,7.19015285387693,7.32151141563045,462470.502029319,0.0,1.0
2006-09-12,32.12,32.4,31.52,31.75,103506,7.40217018161945,7.46669719441065,7.26389801135259,7.31690234328822,449140.270816178,0.0,1.0
2006-09-13,32.19,32.33,31.82,32.15,80937,7.41830193481725,7.45056544121285,7.33303409648602,7.40908379013279,351207.331932922,0.0,1.0
2006-09-14,32.93,32.98,31.85,32.1,163963,7.58883761147972,7.60036029233529,7.33994770499936,7.39756110927722,711479.394661498,0.0,1.0
2006-09-15,33.03,33.48,32.89,33.15,157778,7.61188297319086,7.71558710089101,7.57961946679526,7.63953740724423,684641.022248324,0.0,1.0
2006-09-18,33.13,33.38,32.94,33.03,65577,7.63492833490201,7.69254173917987,7.59114214765083,7.61188297319086,284556.17586722,0.0,1.0
2006-09-19,32.59,33.18,31.91,33.0,103752,7.51048338166183,7.64645101575758,7.35377492202605,7.60496936467752,450207.730737543,0.0,1.0
2006-09-20,33.73,34.26,32.73,32.77,194191,7.77320050516887,7.89534092223793,7.54274688805743,7.55196503274189,842646.786950172,0.0,1.0
2006-09-21,33.4,34.22,33.11,33.83,78848,7.69715081152209,7.88612277755347,7.63031926255978,7.79624586688001,342142.601137268,0.0,1.0
2006-09-22,34.16,35.82,33.95,34.7,376832,7.87229556052679,8.25484856493178,7.82390030093339,7.99674051376697,1635175.02881188,0.0,1.0
2006-09-25,34.85,35.14,34.18,34.18,194028,8.03130855633368,8.098140105296,7.87690463286902,7.87690463286902,841939.486270569,0.0,1.0
2006-09-26,35.2,35.64,35.0,35.0,191201,8.11196732232269,8.21336691385172,8.0658765989004,8.0658765989004,829672.375710819,0.0,1.0
2006-09-27,35.09,35.62,35.0,35.2,196731,8.08661742444043,8.20875784150949,8.0658765989004,8.11196732232269,853668.527601661,0.0,1.0
2006-09-28,35.07,35.5,34.9,35.09,151552,8.0820083520982,8.18110340745612,8.04283123718925,8.08661742444043,657624.739848255,0.0,1.0
2006-09-29,34.3,35.22,34.29,35.08,87327,7.90455906692239,8.11657639466491,7.90225453075128,8.08431288826931,378935.254280567,0.0,1.0
2006-10-02,33.68,34.36,33.65,34.35,64102,7.7616778243133,7.91838628394908,7.75476421579995,7.91608174777796,278155.755607005,0.0,1.0
2006-10-03,33.62,33.8,33.03,33.5,273736,7.74785060728661,7.78933225836667,7.61188297319086,7.72019617323324,1187813.85786464,0.0,1.0
2006-10-04,35.14,35.25,33.53,33.53,235151,8.098140105296,8.12349000317826,7.72710978174658,7.72710978174658,1020383.20312538,0.0,1.0
2006-10-05,35.41,35.72,35.01,35.14,208978,8.16036258191609,8.23180320322063,8.06818113507151,8.098140105296,906811.542467328,0.0,1.0
2006-10-06,35.41,35.65,35.02,35.42,210944,8.16036258191609,8.21567145002283,8.07048567124263,8.1626671180872,915342.5433023,0.0,1.0
2006-10-09,35.04,35.5,34.8,35.42,180306,8.07509474358485,8.18110340745612,8.01978587547811,8.1626671180872,782396.051144686,0.0,1.0
2006-10-10,35.0,35.34,34.97,35.05,118415,8.0658765989004,8.14423082871829,8.05896299038705,8.07739927975597,513834.417026044,0.0,1.0
2006-10-11,34.63,35.2,34.32,35.0,84460,7.98060876056917,8.11196732232269,7.90916813926462,8.0658765989004,366494.573001897,0.0,1.0
2006-10-12,36.13,36.2,34.8,34.8,101622,8.32628918623633,8.34242093943413,8.01978587547811,8.01978587547811,440965.089954994,0.0,1.0
2006-10-13,36.0,36.4,35.87,36.3,62177,8.29633021601184,8.38851166285641,8.26637124578735,8.36546630114527,269802.664758927,0.0,1.0
2006-10-16,36.0,36.56,35.99,36.15,77701,8.29633021601184,8.42538424159424,8.29402567984072,8.33089825857855,337165.460772205,0.0,1.0
2006-10-17,35.89,35.96,35.4,35.8,48620,8.27098031812958,8.28711207132738,8.15805804574497,8.25023949258955,210975.208848594,0.0,1.0
2006-10-18,35.92,36.3,35.74,36.05,57344,8.27789392664292,8.36546630114527,8.23641227556286,8.30785289686741,248830.982645286,0.0,1.0
2006-10-19,35.93,36.16,35.77,36.0,60826,8.28019846281404,8.33320279474967,8.24332588407621,8.29633021601184,263940.313727367,0.0,1.0
2006-10-20,35.07,36.05,34.98,36.05,67174,8.0820083520982,8.30785289686741,8.06126752655817,8.30785289686741,291485.986820145,0.0,1.0
2006-10-23,35.18,35.51,34.99,35.05,66560,8.10735824998046,8.18340794362723,8.06357206272928,8.07739927975597,288821.676284706,0.0,1.0
2006-10-24,36.55,36.93,35.3,35.3,178217,8.42307970542313,8.51065207992548,8.13501268403383,8.13501268403383,773331.320349031,0.0,1.0
2006-10-25,36.45,37.12,36.0,36.7,90726,8.40003434371199,8.55443826717665,8.29633021601184,8.45764774798985,393684.426120887,0.0,1.0
2006-10-26,36.6,36.8,36.25,36.6,59802,8.4346023862787,8.48069310970099,8.3539436202897,8.4346023862787,259496.903322987,0.0,1.0
2006-10-27,35.51,36.6,35.42,36.56,62464,8.18340794362723,8.4346023862787,8.1626671180872,8.42538424159424,271048.034667186,0.0,1.0
2006-10-30,36.24,36.5,35.35,35.46,72008,8.35163908411858,8.41155702456756,8.1465353648894,8.17188526277166,312462.00820176,0.0,1.0
2006-10-31,36.28,36.4,36.02,36.24,74998,8.36085722880304,8.38851166285641,8.30093928835407,8.35163908411858,325436.419441112,0.0,1.0
2006-11-01,36.23,37.18,36.1,37.18,106332,8.34933454794747,8.56826548420334,8.31937557772298,8.56826548420334,461403.042107954,0.0,1.0
2006-11-02,36.41,36.52,36.03,36.03,125420,8.39081619902753,8.41616609690979,8.30324382452518,8.30324382452518,544230.989177102,0.0,1.0
2006-11-03,37.16,37.2,36.5,36.5,114565,8.56365641186111,8.57287455654557,8.41155702456756,8.41155702456756,497128.235329889,0.0,1.0
2006-11-06,37.64,37.65,37.17,37.24,80159,8.6742741480746,8.67657868424571,8.56596094803222,8.58209270123002,347831.381449907,0.0,1.0
2006-11-07,37.82,38.16,37.48,37.56,71967,8.71575579915466,8.79411002897255,8.63740156933677,8.65583785870568,312284.098214866,0.0,1.0
2006-11-08,38.19,38.37,37.55,37.72,53125,8.80102363748589,8.84250528856595,8.65353332253457,8.69271043744351,230523.611067083,0.0,1.0
2006-11-09,37.9,38.25,37.7,38.25,72745,8.73419208852357,8.81485085451258,8.68810136510129,8.81485085451258,315660.048697881,0.0,1.0
2006-11-10,38.7,38.72,37.76,37.9,63365,8.91855498221273,8.92316405455495,8.70192858212797,8.73419208852357,274957.715110884,0.0,1.0
2006-11-13,38.7,39.08,38.62,38.7,39404,8.91855498221273,9.00612735671507,8.90011869284381,8.91855498221273,170984.515209173,0.0,1.0
2006-11-14,39.64,39.68,38.56,38.77,55378,9.13518138229748,9.14439952698194,8.88629147581712,8.93468673541053,240299.981810314,0.0,1.0
2006-11-15,39.8,40.07,39.62,39.68,87654,9.17205396103531,9.2342764376554,9.13057230995525,9.14439952698194,380354.194907747,0.0,1.0
2006-11-16,39.56,39.95,39.55,39.95,63201,9.11674509292856,9.20662200360203,9.11444055675745,9.20662200360203,274246.075163307,0.0,1.0
2006-11-17,39.68,39.73,39.2,39.56,48988,9.14439952698194,9.15592220783751,9.03378179076845,9.11674509292856,212572.059462668,0.0,1.0
2006-11-20,39.4,39.7,39.22,39.7,54518,9.07987251419073,9.14900859932417,9.03839086311067,9.14900859932417,236568.21135351,0.0,1.0
2006-11-21,39.53,39.63,39.3,39.53,72090,9.10983148441522,9.13287684612636,9.05682715247959,9.10983148441522,312817.828175548,0.0,1.0
2006-11-22,39.24,39.5,39.12,39.5,31744,9.0429999354529,9.10291787590188,9.01534550139953,9.10291787590188,137745.722535783,0.0,1.0
2006-11-24,38.9,39.1,38.66,39.1,15401,8.96464570563501,9.0107364290573,8.90933683752827,9.0107364290573,66829.0660525956,0.0,1.0
2006-11-27,37.63,38.74,37.3,38.7,90849,8.67196961190349,8.92777312689718,8.59591991825671,8.91855498221273,394218.15608157,0.0,1.0
2006-11-28,37.43,37.95,37.1,37.66,50299,8.6258788884812,8.74571476937915,8.54982919483442,8.67888322041683,218260.839775307,0.0,1.0
2006-11-29,37.53,37.7,37.23,37.6,72335,8.64892425019234,8.68810136510129,8.57978816505891,8.66505600339014,313880.94882894,0.0,1.0
2006-11-30,37.19,37.58,37.19,37.42,83558,8.57057002037445,8.66044693104791,8.57057002037445,8.62357435231008,362580.553290227,0.0,1.0
2006-12-01,37.0,37.4,36.5,37.08,76431,8.52678383312328,8.61896527996785,8.41155702456756,8.54522012249219,331654.59044646,0.0,1.0
2006-12-04,37.82,38.2,36.98,36.98,67379,8.71575579915466,8.80332817365701,8.52217476078105,8.52217476078105,292375.536754616,0.0,1.0
2006-12-05,38.28,38.53,37.85,37.9,55337,8.82176446302592,8.87937786730378,8.722669407668,8.73419208852357,240122.07182342,0.0,1.0
2006-12-06,38.31,38.43,38.04,38.2,46817,8.82867807153926,8.85633250559264,8.76645559491917,8.80332817365701,203151.508693226,0.0,1.0
2006-12-07,38.05,38.65,38.03,38.35,36168,8.76876013109029,8.90703230135715,8.76415105874806,8.83789621622372,156942.644048457,0.0,1.0
2006-12-08,38.3,38.45,37.83,38.03,24617,8.82637353536815,8.86094157793487,8.71806033532577,8.76415105874806,106819.759692016,0.0,1.0
2006-12-11,38.51,38.63,38.24,38.3,54108,8.87476879496155,8.90242322901492,8.81254631834146,8.82637353536815,234789.111484569,0.0,1.0
2006-12-12,38.24,38.82,38.11,38.52,46899,8.81254631834146,8.9462094162661,8.78258734811697,8.87707333113267,203507.328667014,0.0,1.0
2006-12-13,38.27,38.53,38.15,38.37,124559,8.81945992685481,8.87937786730378,8.79180549280143,8.84250528856595,540494.879452325,0.0,1.0
2006-12-14,38.25,38.97,38.25,38.4,53576,8.81485085451258,8.98077745883281,8.81485085451258,8.84941889707929,232480.620922918,0.0,1.0
2006-12-15,38.2,38.45,38.2,38.26,86835,8.80332817365701,8.86094157793487,8.80332817365701,8.81715539068369,376800.334437838,0.0,1.0
2006-12-18,37.0,38.33,37.0,38.25,97116,8.52678383312328,8.83328714388149,8.52678383312328,8.81485085451258,421412.348468533,0.0,1.0
2006-12-19,37.41,37.48,36.75,36.75,70369,8.62126981613897,8.63740156933677,8.46917042884542,8.46917042884542,305349.947993968,0.0,1.0
2006-12-20,38.43,38.56,37.41,37.45,85606,8.85633250559264,8.88629147581712,8.62126981613897,8.63048796082343,371467.374098987,0.0,1.0
2006-12-21,37.0,39.58,34.01,39.58,564552,8.52678383312328,9.12135416527079,7.83772751796007,9.12135416527079,2449742.41270859,0.0,1.0
2006-12-22,37.8,38.05,37.0,37.15,190505,8.71114672681243,8.76876013109029,8.52678383312328,8.56135187568999,826652.245201593,0.0,1.0
2006-12-26,38.18,38.39,37.7,37.7,167977,8.79871910131478,8.84711436090818,8.68810136510129,8.68810136510129,728897.21630523,0.0,1.0
2006-12-27,39.33,39.38,38.1,38.1,136438,9.06374076099293,9.07526344184851,8.78028281194586,8.78028281194586,592041.043703918,0.0,1.0
2006-12-28,39.31,39.5,38.91,39.3,89989,9.0591316886507,9.10291787590188,8.96695024180613,9.05682715247959,390486.385624767,0.0,1.0
2006-12-29,38.83,39.71,38.83,39.31,69919,8.94851395243721,9.15131313549528,8.94851395243721,9.0591316886507,303397.277406106,0.0,1.0
2007-01-03,38.59,39.72,37.79,38.85,123167,8.90242322901492,9.16310574388372,8.71786923618746,8.96240327668385,533901.209561561,0.04,1.0
2007-01-04,38.29,38.7,38.16,38.48,64512,8.83321548170462,8.9277994030287,8.80322545787016,8.87704705500115,279644.992824664,0.0,1.0
2007-01-05,36.88,38.16,36.78,38.1,98591,8.50793906934621,8.80322545787016,8.48486982024278,8.7893839084081,427369.783723593,0.0,1.0
2007-01-08,36.88,37.05,36.2,36.82,75817,8.50793906934621,8.54715679282205,8.35106817544287,8.49409751988416,328649.622101122,0.0,1.0
2007-01-09,37.17,37.17,36.22,36.9,77128,8.57483989174617,8.57483989174617,8.35568202526355,8.5125529191669,334332.511882761,0.0,1.0
2007-01-10,37.03,37.25,36.7,37.05,47145,8.54254294300137,8.59329529102892,8.46641442096004,8.54715679282205,204362.958623493,0.0,1.0
2007-01-11,37.92,38.19,37.03,37.03,66191,8.74785926002192,8.81014623260119,8.54254294300137,8.54254294300137,286923.079737992,0.0,1.0
2007-01-12,37.68,38.05,37.55,37.93,36864,8.69249306217368,8.77784928385638,8.66250303833922,8.75016618493227,159797.138756951,0.0,1.0
2007-01-16,37.14,38.14,36.76,37.85,65004,8.56791911701514,8.79861160804947,8.48025597042209,8.73171078564952,281777.702033334,0.0,1.0
2007-01-17,36.9,37.34,36.76,37.07,73236,8.5125529191669,8.61405761522201,8.48025597042209,8.55177064264274,317461.568305231,0.0,1.0
2007-01-18,35.85,36.93,35.82,36.93,81224,8.27032580358085,8.51947369389793,8.26340502884982,8.51947369389793,352087.749522422,0.0,1.0
2007-01-19,36.66,36.68,35.75,35.86,46981,8.45718672131866,8.46180057113935,8.24725655447742,8.27263272849119,203652.055553936,0.0,1.0
2007-01-22,34.74,36.51,34.69,36.46,68936,8.01425713853274,8.42258284766351,8.00272251398102,8.41104822311179,298822.036603439,0.0,1.0
2007-01-23,35.85,36.16,34.69,34.75,55009,8.27032580358085,8.34184047580149,8.00272251398102,8.01656406344308,238451.627763702,0.0,1.0
2007-01-24,36.89,37.1,35.95,36.35,75162,8.51024599425656,8.55869141737377,8.29339505268429,8.38567204909802,325810.344597709,0.0,1.0
2007-01-25,35.74,36.89,35.64,36.5,86426,8.24494962956707,8.51024599425656,8.22188038046364,8.42027592275317,374637.248106777,0.0,1.0
2007-01-26,35.75,35.99,35.41,35.74,84214,8.24725655447742,8.30262275232566,8.16882110752574,8.24494962956707,365048.72621739,0.0,1.0
2007-01-29,36.07,36.13,35.38,35.6,373146,8.3210781516084,8.33491970107046,8.16190033279472,8.21265268082227,1617503.88288306,0.0,1.0
2007-01-30,36.38,36.68,36.0,36.2,59679,8.39259282382905,8.46180057113935,8.304929677236,8.35106817544287,258695.026146812,0.0,1.0
2007-01-31,36.64,36.83,36.11,36.38,43909,8.45257287149797,8.4964044447945,8.33030585124978,8.39259282382905,190335.62732419,0.0,1.0
2007-02-01,37.0,37.25,36.77,36.8,29573,8.53562216827033,8.59329529102892,8.48256289533244,8.48948367006347,128192.295585376,0.0,1.0
2007-02-02,36.25,37.23,36.25,37.1,44769,8.36260279999459,8.58868144120823,8.36260279999459,8.55869141737377,194063.533664549,0.0,1.0
2007-02-05,36.78,36.78,36.13,36.28,66970,8.48486982024278,8.48486982024278,8.33491970107046,8.36952357472561,290299.869318386,0.0,1.0
2007-02-06,37.24,37.41,36.8,36.85,57385,8.59098836611857,8.63020608959441,8.48948367006347,8.50101829461518,248751.052722646,0.0,1.0
2007-02-07,36.98,37.39,36.53,37.24,29942,8.53100831844965,8.62559223977372,8.4271966974842,8.59098836611857,129791.827491879,0.0,1.0
2007-02-08,36.4,37.0,36.35,36.98,40018,8.39720667364973,8.53562216827033,8.38567204909802,8.53100831844965,173469.018521475,0.0,1.0
2007-02-09,35.64,36.66,35.47,36.45,55337,8.22188038046364,8.45718672131866,8.1826626569878,8.40874129820145,239873.433902815,0.0,1.0
2007-02-12,36.95,36.98,35.7,35.7,77619,8.52408754371862,8.53100831844965,8.2357219299257,8.2357219299257,336460.886316617,0.0,1.0
2007-02-13,37.96,38.21,36.97,37.2,93921,8.75708695966329,8.81476008242188,8.5287013935393,8.5817606664772,407126.385340484,0.0,1.0
2007-02-14,37.91,38.5,37.85,37.88,76431,8.74555233511158,8.88166090482183,8.73171078564952,8.73863156038055,331311.173837145,0.0,1.0
2007-02-15,38.25,38.44,37.72,37.93,56975,8.82398778206325,8.86781935535977,8.70172076181505,8.75016618493227,246973.795048754,0.0,1.0
2007-02-16,38.58,38.69,37.57,38.26,72581,8.90011630410458,8.92549247811836,8.6671168881599,8.82629470697359,314622.290801819,0.0,1.0
2007-02-20,39.54,39.58,38.24,38.5,78438,9.12158109549754,9.13080879513891,8.82168085715291,8.88166090482183,340011.066889586,0.0,1.0
2007-02-21,39.34,39.69,39.06,39.54,44155,9.07544259729067,9.15618496915269,9.01084869980106,9.12158109549754,191401.981928526,0.0,1.0
2007-02-22,38.87,40.35,38.44,39.45,74834,8.96701712650454,9.30844201323535,8.86781935535977,9.10081877130445,324388.538458595,0.0,1.0
2007-02-23,38.51,38.89,38.25,38.89,52838,8.88396782973218,8.97163097632522,8.82398778206325,8.97163097632522,229040.831641704,0.0,1.0
2007-02-26,38.45,38.75,37.61,38.65,68444,8.87012628027012,8.93933402758042,8.67634458780128,8.91626477847698,296689.327394768,0.0,1.0
2007-02-27,38.4,39.11,37.83,38.0,147702,8.8585916557184,9.02238332435278,8.72709693582883,8.76631465930467,640254.909632139,0.0,1.0
2007-02-28,36.75,38.55,36.69,38.55,145654,8.47794904551175,8.89319552937355,8.46410749604969,8.89319552937355,631377.290812308,0.0,1.0
2007-03-01,37.56,38.37,35.01,37.1,229417,8.66480996324956,8.85167088098737,8.07654411111201,8.55869141737377,994471.033588417,0.0,1.0
2007-03-02,36.79,38.07,36.76,37.45,167772,8.48717674515312,8.78246313367707,8.48025597042209,8.63943378923578,727253.840156553,0.0,1.0
2007-03-05,35.95,37.38,35.86,36.45,167731,8.29339505268429,8.62328531486338,8.27263272849119,8.40874129820145,727076.114389163,0.0,1.0
2007-03-06,36.9,37.21,36.41,36.9,121651,8.5125529191669,8.58406759138754,8.39951359856008,8.5125529191669,527329.690942975,0.0,1.0
2007-03-07,36.0,37.0,35.91,36.93,111329,8.304929677236,8.53562216827033,8.28416735304291,8.51947369389793,482586.145309043,0.0,1.0
2007-03-08,36.0,36.35,35.61,36.3,98550,8.304929677236,8.38567204909802,8.21495960573261,8.3741374245463,427192.057956204,0.0,1.0
2007-03-09,36.18,36.3,35.57,36.3,44155,8.34645432562218,8.3741374245463,8.20573190609124,8.3741374245463,191401.981928526,0.0,1.0
2007-03-12,36.35,36.77,35.88,36.18,91955,8.38567204909802,8.48256289533244,8.27724657831188,8.34645432562218,398604.218055431,0.0,1.0
2007-03-13,34.63,36.17,34.4,36.0,102523,7.98888096451897,8.34414740071184,7.93582169158107,8.304929677236,444414.118293697,0.0,1.0
2007-03-14,35.38,35.52,33.76,34.63,98345,8.16190033279472,8.19419728153952,7.78817849731909,7.98888096451897,426303.429119258,0.0,1.0
2007-03-15,35.7,35.75,35.32,35.44,60211,8.2357219299257,8.24725655447742,8.14805878333265,8.17574188225677,261001.126348057,0.0,1.0
2007-03-16,34.56,35.98,34.54,35.7,144466,7.97273249014656,8.30031582741531,7.96811864032587,8.2357219299257,626227.578332836,0.0,1.0
2007-03-19,36.02,36.08,34.72,34.8,72786,8.30954352705669,8.32338507651875,8.00964328871205,8.0280986879948,315510.919638765,0.0,1.0
2007-03-20,35.6,35.95,35.12,35.95,78971,8.21265268082227,8.29339505268429,8.10192028512579,8.29339505268429,342321.501865646,0.0,1.0
2007-03-21,36.39,36.83,35.48,35.65,49152,8.39489974873939,8.4964044447945,8.18496958189815,8.22418730537398,213062.851675934,0.0,1.0
2007-03-22,36.79,36.97,36.29,36.6,48374,8.48717674515312,8.5287013935393,8.37183049963596,8.4433451718566,209690.396870354,0.0,1.0
2007-03-23,37.25,37.68,36.7,36.76,60457,8.59329529102892,8.69249306217368,8.46641442096004,8.48025597042209,262067.480952392,0.0,1.0
2007-03-26,37.3,37.65,36.96,37.32,46367,8.60482991558063,8.68557228744265,8.52639446862896,8.60944376540132,200990.503817913,0.0,1.0
2007-03-27,36.96,37.25,36.64,37.2,32154,8.52639446862896,8.59329529102892,8.45257287149797,8.5817606664772,139380.349381266,0.0,1.0
2007-03-28,36.3,36.85,36.26,36.85,50299,8.3741374245463,8.50101829461518,8.36490972490493,8.50101829461518,218034.838388017,0.0,1.0
2007-03-29,36.6,36.7,35.72,36.55,57385,8.4433451718566,8.46641442096004,8.24033577974639,8.43181054730488,248751.052722646,0.0,1.0
2007-03-30,36.49,36.91,36.16,36.67,57999,8.41796899784283,8.51485984407724,8.34184047580149,8.459493646229,251412.604458669,0.0,1.0
2007-04-02,36.36,36.6,35.95,36.5,47514,8.38797897400836,8.4433451718566,8.29339505268429,8.42027592275317,205962.490529996,0.0,1.0
2007-04-03,37.11,37.52,36.38,36.45,30351,8.56099834228411,8.65558226360819,8.39259282382905,8.40874129820145,131564.750390956,0.0,1.0
2007-04-04,36.42,37.15,36.4,37.15,25682,8.40182052347042,8.57022604192548,8.39720667364973,8.57022604192548,111325.686782661,0.0,1.0
2007-04-05,36.34,36.93,36.3,36.45,24084,8.38336512418767,8.51947369389793,8.3741374245463,8.40874129820145,104398.716629297,0.0,1.0
2007-04-09,36.0,36.33,35.71,36.33,34939,8.304929677236,8.38105819927733,8.23802885483605,8.38105819927733,151452.697239288,0.0,1.0
2007-04-10,36.19,36.29,35.95,36.0,20193,8.34876125053252,8.37183049963596,8.29339505268429,8.304929677236,87532.1078265817,0.0,1.0
2007-04-11,35.62,36.25,35.35,36.25,57139,8.21726653064295,8.36260279999459,8.15497955806369,8.36260279999459,247684.698118311,0.0,1.0
2007-04-12,35.46,35.55,35.12,35.55,42312,8.18035573207746,8.20111805627055,8.10192028512579,8.20111805627055,183412.991945641,0.0,1.0
2007-04-13,36.34,36.34,35.11,35.45,47186,8.38336512418767,8.38336512418767,8.09961336021544,8.17804880716712,204540.684390882,0.0,1.0
2007-04-16,37.25,37.3,36.4,36.6,95724,8.59329529102892,8.60482991558063,8.39720667364973,8.4433451718566,414941.984330793,0.0,1.0
2007-04-17,37.14,37.44,36.8,37.4,78561,8.56791911701514,8.63712686432544,8.48948367006347,8.62789916468407,340544.244191754,0.0,1.0
2007-04-18,36.96,37.27,36.91,37.05,22405,8.52639446862896,8.59790914084961,8.51485984407724,8.54715679282205,97120.6297159691,0.0,1.0
2007-04-19,37.14,37.5,36.54,36.85,62792,8.56791911701514,8.6509684137875,8.42950362239454,8.50101829461518,272189.180143947,0.0,1.0
2007-04-20,37.62,37.8,37.32,37.6,45711,8.67865151271162,8.7201761610978,8.60944376540132,8.67403766289094,198146.891539686,0.0,1.0
2007-04-23,36.95,37.7,36.84,37.55,45384,8.52408754371862,8.69710691199437,8.49871136970484,8.66250303833922,196729.420175387,0.0,1.0
2007-04-24,37.0,37.18,36.58,37.0,48005,8.53562216827033,8.57714681665651,8.43873132203591,8.53562216827033,208090.864963852,0.0,1.0
2007-04-25,37.12,37.35,36.63,37.35,90358,8.56330526719445,8.61636454013235,8.45026594658763,8.61636454013235,391681.582676882,0.0,1.0
2007-04-26,37.15,37.23,36.64,37.05,34529,8.57022604192548,8.58868144120823,8.45257287149797,8.54715679282205,149675.439565396,0.0,1.0
2007-04-27,37.15,37.85,36.7,37.12,65331,8.57022604192548,8.73171078564952,8.46641442096004,8.56330526719445,283195.173397633,0.0,1.0
2007-04-30,36.15,37.5,36.06,37.16,106332,8.33953355089115,8.6509684137875,8.31877122669806,8.57253296683583,460925.275561635,0.0,1.0
2007-05-01,36.31,36.59,35.81,36.15,50422,8.37644434945664,8.44103824694626,8.26109810393948,8.33953355089115,218568.015690185,0.0,1.0
2007-05-02,37.15,37.39,35.85,36.31,37274,8.57022604192548,8.62559223977372,8.27032580358085,8.37644434945664,161574.396430843,0.0,1.0
2007-05-03,37.86,38.19,37.32,37.5,71311,8.73401771055986,8.81014623260119,8.60944376540132,8.6509684137875,309117.126787568,0.0,1.0
2007-05-04,38.12,38.18,37.68,38.0,39322,8.79399775822879,8.80783930769085,8.69249306217368,8.76631465930467,170452.015250673,0.0,1.0
2007-05-07,38.46,38.64,37.97,38.17,44524,8.87243320518046,8.91395785356664,8.75939388457364,8.80553238278051,193001.513835028,0.0,1.0
2007-05-08,37.85,38.4,37.53,38.4,65782,8.73171078564952,8.8585916557184,8.65788918851853,8.8585916557184,285150.156838914,0.0,1.0
2007-05-09,37.87,38.23,37.2,37.7,53903,8.7363246354702,8.81937393224256,8.5817606664772,8.69710691199437,233657.366819008,0.0,1.0
2007-05-10,36.13,37.7,36.12,37.7,75899,8.33491970107046,8.69710691199437,8.33261277616012,8.69710691199437,329005.0736359,0.0,1.0
2007-05-11,37.48,37.58,36.35,36.35,41615,8.64635456396681,8.66942381307025,8.38567204909802,8.38567204909802,180391.653900025,0.0,1.0
2007-05-14,37.05,37.46,36.49,37.4,102892,8.54715679282205,8.64174071414613,8.41796899784283,8.62789916468407,446013.6502002,0.0,1.0
2007-05-15,37.16,37.88,36.95,36.95,103219,8.57253296683583,8.73863156038055,8.52408754371862,8.52408754371862,447431.121564499,0.0,1.0
2007-05-16,37.34,37.4,36.86,37.25,52838,8.61405761522201,8.62789916468407,8.50332521952553,8.59329529102892,229040.831641704,0.0,1.0
2007-05-17,37.2,37.28,36.85,37.2,62054,8.5817606664772,8.60021606575995,8.50101829461518,8.5817606664772,268990.116330941,0.0,1.0
2007-05-18,37.83,38.1,37.16,37.24,48742,8.72709693582883,8.7893839084081,8.57253296683583,8.59098836611857,211285.594002043,0.0,1.0
2007-05-21,38.82,38.92,37.83,37.83,85811,8.95548250195282,8.97855175105625,8.72709693582883,8.72709693582883,371971.361595939,0.0,1.0
2007-05-22,38.7,38.98,38.59,38.85,80978,8.9277994030287,8.99239330051831,8.90242322901492,8.96240327668385,351021.394918087,0.0,1.0
2007-05-23,38.66,38.89,38.5,38.7,71762,8.91857170338733,8.97163097632522,8.88166090482183,8.9277994030287,311072.110228849,0.0,1.0
2007-05-24,38.81,39.17,38.52,38.61,122388,8.95317557704248,9.03622487381484,8.88627475464252,8.90703707883561,530524.419981166,0.0,1.0
2007-05-25,39.11,39.2,38.78,38.95,45302,9.02238332435278,9.04314564854587,8.94625480231145,8.98547252578729,196373.968640608,0.0,1.0
2007-05-29,39.33,39.5,39.03,39.2,204595,9.07313567238033,9.11235339585617,9.00392792507003,9.04314564854587,886873.253146114,0.0,1.0
2007-05-30,41.0,41.23,39.12,39.34,241664,9.45839213240767,9.51145140534556,9.02469024926312,9.07544259729067,1047559.02074001,0.0,1.0
2007-05-31,42.9,43.8,40.83,41.75,555827,9.8967078653729,10.1043311073038,9.41917440893183,9.63141150068342,2409384.88074706,0.0,1.0
2007-06-01,42.15,43.19,42.1,42.94,204800,9.72368849709715,9.96360868777286,9.71215387254544,9.90593556501427,887761.88198306,0.0,1.0
2007-06-04,42.49,42.61,42.11,42.6,123290,9.80212394404882,9.82980704297294,9.71446079745578,9.8275001180626,534434.386863728,0.0,1.0
2007-06-05,42.23,42.5,41.82,42.5,186900,9.7421438963799,9.80443086895917,9.64755997505582,9.80443086895917,810169.412805829,0.0,1.0
2007-06-06,42.42,42.51,41.99,42.1,68608,9.78597546967642,9.80673779386951,9.68677769853166,9.71215387254544,297400.230464325,0.0,1.0
2007-06-07,42.42,42.69,41.92,42.3,117801,9.78597546967642,9.84826244225569,9.67062922415925,9.7582923707523,510640.807907649,0.0,1.0
2007-06-08,42.44,42.5,41.89,42.45,57958,9.79058931949711,9.80443086895917,9.66370844942822,9.79289624440745,251234.87869128,0.0,1.0
2007-06-11,41.93,42.35,41.6,42.35,135414,9.6729361490696,9.76982699530402,9.59680762702827,9.76982699530402,586989.196713155,0.0,1.0
2007-06-12,41.61,42.5,41.42,41.81,137748,9.59911455193861,9.80443086895917,9.55528297864209,9.64525305014548,597106.561129895,0.0,1.0
2007-06-13,42.38,42.65,41.75,41.75,73974,9.77674777003505,9.83903474261432,9.63141150068342,9.63141150068342,320660.632118237,0.0,1.0
2007-06-14,42.06,42.6,41.8,42.32,151142,9.70292617290406,9.8275001180626,9.64294612523513,9.76290622057299,655166.534993573,0.0,1.0
2007-06-15,42.44,43.09,42.34,43.0,228884,9.79058931949711,9.94053943866943,9.76752007039368,9.91977711447633,992160.598612357,0.0,1.0
2007-06-18,42.55,44.2,42.15,42.55,144998,9.81596549351088,10.1966081037175,9.72368849709715,9.81596549351088,628533.678534081,0.0,1.0
2007-06-19,42.39,42.7,41.83,42.5,91996,9.77905469494539,9.85056936716603,9.64986689996616,9.80443086895917,398781.94382282,0.0,1.0
2007-06-20,42.31,42.68,41.3,42.34,213811,9.76059929566265,9.84595551734535,9.52759987971797,9.76752007039368,926822.537835351,0.0,1.0
2007-06-21,42.7,42.7,42.15,42.45,91668,9.85056936716603,9.85056936716603,9.72368849709715,9.79289624440745,397360.137683707,0.0,1.0
2007-06-22,42.25,42.79,42.06,42.7,245596,9.74675774620058,9.87133169135912,9.70292617290406,9.85056936716603,1064603.35531012,0.0,1.0
2007-06-25,42.08,42.4,42.0,42.2,152084,9.70754002272475,9.78136161985573,9.689084623442,9.73522312164887,659249.892868709,0.0,1.0
2007-06-26,42.12,42.24,42.0,42.2,73318,9.71676772236612,9.74445082129024,9.689084623442,9.73522312164887,317817.01984001,0.0,1.0
2007-06-27,42.65,42.65,41.95,42.0,114975,9.83903474261432,9.83903474261432,9.67754999889029,9.689084623442,498390.734282238,0.0,1.0
2007-06-28,42.42,43.05,42.3,42.75,106578,9.78597546967642,9.93131173902805,9.7582923707523,9.86210399171775,461991.63016597,0.0,1.0
2007-06-29,42.08,42.76,42.07,42.6,108175,9.70754002272475,9.86441091662809,9.70523309781441,9.8275001180626,468914.265544519,0.0,1.0
2007-07-02,42.79,43.06,42.24,42.25,122880,9.87133169135912,9.93361866393839,9.74445082129024,9.74675774620058,532657.129189836,0.0,1.0
2007-07-03,42.42,42.75,42.25,42.75,27935,9.79520316931779,9.87140347685845,9.75594846543321,9.87140347685845,120977.858194087,0.04,1.0
2007-07-05,42.67,42.72,42.22,42.52,41574,9.85293067503042,9.86447617617294,9.74902116474769,9.81829417160284,180044.15523755,0.0,1.0
2007-07-06,42.85,43.08,42.63,42.8,53780,9.8944944791435,9.94760378439912,9.8436942741164,9.88294897800098,232904.57181593,0.0,1.0
2007-07-09,42.95,43.45,42.7,43.05,60948,9.91758548142855,10.0330404928538,9.85985797571593,9.9406764837136,263946.9662149,0.0,1.0
2007-07-10,42.03,42.9,42.0,42.9,73318,9.7051482604061,9.90603998028603,9.69822095972059,9.90603998028603,317517.616147273,0.0,1.0
2007-07-11,42.1,42.33,42.0,42.03,102892,9.72131196200564,9.77442126726125,9.69822095972059,9.7051482604061,445593.47719012,0.0,1.0
2007-07-12,43.1,43.17,42.25,42.35,51282,9.95222198485613,9.96838568645566,9.75594846543321,9.77903946771826,222086.505241066,0.0,1.0
2007-07-13,42.63,43.09,42.27,43.09,45384,9.8436942741164,9.94991288462762,9.76056666589022,9.94991288462762,196544.088644369,0.0,1.0
2007-07-16,43.14,43.47,42.6,42.63,108421,9.96145838577015,10.0376586933108,9.83676697343088,9.8436942741164,469537.86874033,0.0,1.0
2007-07-17,44.07,44.43,43.14,43.15,86876,10.1762047070211,10.2593323152473,9.96145838577015,9.96376748599865,376233.127204922,0.0,1.0
2007-07-18,43.5,44.19,42.48,43.95,127017,10.0445859939963,10.2039139097632,9.80905777068882,10.148495504279,550071.40197739,0.0,1.0
2007-07-19,43.73,43.9,43.48,43.7,84828,10.0976952992519,10.1369500031365,10.0399677935393,10.0907679985664,367363.871662361,0.0,1.0
2007-07-20,42.05,43.68,41.6,43.63,185999,9.70976646086311,10.0861497981094,9.60585695058039,10.0746042969669,805504.229326723,0.0,1.0
2007-07-23,41.93,42.3,41.85,42.2,71680,9.68205725812105,9.76749396657573,9.66358445629301,9.74440296429069,310423.943989696,0.0,1.0
2007-07-24,39.02,42.09,38.87,42.0,154419,9.01010909162613,9.71900286177713,8.97547258819855,9.69822095972059,668741.001770994,0.0,1.0
2007-07-25,40.42,40.94,39.5,39.6,209142,9.33338312361681,9.45345633549907,9.12094590259436,9.14403690487941,905729.415372392,0.0,1.0
2007-07-26,40.0,40.57,39.35,40.0,181125,9.23640091401961,9.36801962704439,9.08630939916679,9.23640091401961,784396.440501307,0.0,1.0
2007-07-27,39.71,40.47,39.71,40.08,138854,9.16943700739296,9.34492862475934,9.16943700739296,9.25487371584765,601333.793509281,0.0,1.0
2007-07-30,40.16,40.52,39.5,39.85,134144,9.27334651767568,9.35647412590186,9.12094590259436,9.20176441059203,580936.23803786,0.0,1.0
2007-07-31,40.16,40.89,40.0,40.66,186081,9.27334651767568,9.44191083435654,9.23640091401961,9.38880152910093,805859.34600372,0.0,1.0
2007-08-01,42.33,42.44,39.51,40.01,258867,9.77442126726125,9.7998213697748,9.12325500282287,9.23871001424811,1121073.03444169,0.0,1.0
2007-08-02,42.6,42.89,41.5,42.41,151552,9.83676697343088,9.90373088005752,9.58276594829534,9.79289406908929,656324.910149643,0.0,1.0
2007-08-03,41.01,43.19,41.0,42.7,153313,9.4696200370986,9.97300388691267,9.4673109368701,9.85985797571593,663951.257322716,0.0,1.0
2007-08-06,41.92,42.34,40.45,41.1,175514,9.67974815789255,9.77673036748975,9.34031042430233,9.49040193915515,760096.9322741,0.0,1.0
2007-08-07,44.02,44.3,41.78,41.81,133734,10.1646592058786,10.2293140122767,9.64742075469348,9.65434805537899,579160.654652873,0.0,1.0
2007-08-08,47.36,47.54,44.15,44.45,346112,10.9358986821992,10.9774624863123,10.1946775088491,10.2639505157043,1498904.18669311,0.0,1.0
2007-08-09,47.25,47.7,46.1,46.95,299540,10.9104985796857,11.0144080899684,10.6449520534076,10.8412255728305,1297215.23692345,0.0,1.0
2007-08-10,45.33,47.51,44.8,46.8,253583,10.4671513358127,10.9705351856268,10.344769023702,10.8065890694029,1098189.6622313,0.0,1.0
2007-08-13,44.61,46.28,44.59,45.5,124314,10.3008961193604,10.6865158575207,10.2962779189034,10.5064060396973,538365.54371003,0.0,1.0
2007-08-14,44.2,45.29,44.15,44.61,72786,10.2062230099917,10.4579149348987,10.1946775088491,10.3008961193604,315213.688437974,0.0,1.0
2007-08-15,43.07,45.0,43.03,44.3,80978,9.94529468417061,10.3909510282721,9.93605828325659,10.2293140122767,350690.710608226,0.0,1.0
2007-08-16,45.45,46.45,42.74,43.2,184607,10.4948605385548,10.7257705614053,9.86909437662995,9.97531298714117,799475.907200135,0.0,1.0
2007-08-17,46.95,48.15,46.72,47.4,188293,10.8412255728305,11.1183176002511,10.7881162675749,10.9451350831132,815438.834900278,0.0,1.0
2007-08-20,44.51,47.1,44.01,47.08,137257,10.2778051170753,10.8758620762581,10.1623501056501,10.8712438758011,594417.679690204,0.0,1.0
2007-08-21,44.9,45.84,43.59,44.51,119644,10.367860025987,10.5849154474665,10.0653678960529,10.2778051170753,518141.215885927,0.0,1.0
2007-08-22,45.1,45.57,44.65,45.25,88924,10.4140420305571,10.5225697412968,10.3101325202744,10.4486785339847,385102.382747485,0.0,1.0
2007-08-23,43.75,45.5,43.75,45.4,85729,10.1023134997089,10.5064060396973,10.1023134997089,10.4833150374123,371265.824418147,0.0,1.0
2007-08-24,44.87,45.15,43.76,43.85,66191,10.3609327253015,10.4255875316996,10.1046225999374,10.125404501994,286652.780086802,0.0,1.0
2007-08-27,44.55,45.13,44.32,44.91,65004,10.2870415179893,10.4209693312426,10.2339322127337,10.3701691262155,281512.24965271,0.0,1.0
2007-08-28,42.87,44.44,42.87,44.35,92488,9.89911267960051,10.2616414154758,9.89911267960051,10.2408595134192,400536.966123312,0.0,1.0
2007-08-29,44.95,45.4,43.1,43.1,118088,10.3794055271295,10.4833150374123,9.95222198485613,9.95222198485613,511402.660405348,0.0,1.0
2007-08-30,44.2,46.92,43.49,44.95,271974,10.2062230099917,10.834298272145,10.0422768937678,10.3794055271295,1177835.40377586,0.0,1.0
2007-08-31,45.67,45.9,44.21,44.71,108585,10.5456607435819,10.5987700488375,10.2085321102202,10.3239871216454,470248.102094323,0.0,1.0
2007-09-04,46.06,46.42,45.46,45.66,89580,10.6357156524936,10.7188432607198,10.4971696387833,10.5433516433534,387943.316163461,0.0,1.0
2007-09-05,44.34,45.85,44.01,45.85,121979,10.2385504131907,10.587224547695,10.1623501056501,10.587224547695,528253.379797981,0.0,1.0
2007-09-06,45.12,45.61,44.25,44.4,85115,10.4186602310141,10.5318061422109,10.2177685111342,10.2524050145618,368606.78003185,0.0,1.0
2007-09-07,43.68,44.63,43.49,44.63,95642,10.0861497981094,10.3055143198174,10.0422768937678,10.3055143198174,414195.966114154,0.0,1.0
2007-09-10,43.85,43.96,41.57,43.95,115712,10.125404501994,10.1508046045075,9.59892964989488,10.148495504279,501112.938154795,0.0,1.0
2007-09-11,44.74,44.83,42.91,43.76,124928,10.3309144223309,10.3516963243875,9.90834908051453,10.1046225999374,541024.588096329,0.0,1.0
2007-09-12,43.75,44.96,43.43,44.74,104038,10.1023134997089,10.381714627358,10.0284222923968,10.3309144223309,450556.449285716,0.0,1.0
2007-09-13,43.94,44.77,43.34,43.93,108790,10.1461864040505,10.3378417230164,10.0076403903402,10.143877303822,471135.893786819,0.0,1.0
2007-09-14,44.89,45.0,43.5,43.6,72786,10.3655509257585,10.3909510282721,10.0445859939963,10.0676769962814,315213.688437975,0.0,1.0
2007-09-17,45.15,45.76,44.71,44.95,150815,10.4255875316996,10.5664426456384,10.3239871216454,10.3794055271295,653133.190747854,0.0,1.0
2007-09-18,47.36,47.38,44.92,45.31,168960,10.9358986821992,10.9405168826562,10.372478226444,10.4625331353557,731713.582261427,0.0,1.0
2007-09-19,47.97,48.32,47.33,47.86,137626,11.076753796138,11.1575723041357,10.9289713815137,11.0513536936245,596015.70473669,0.0,1.0
2007-09-20,47.31,48.54,46.74,48.1,73974,10.9243531810567,11.2083725091628,10.7927344680319,11.1067720991086,320358.54956325,0.0,1.0
2007-09-21,47.85,48.65,47.61,47.76,171131,11.049044593396,11.2337726116763,10.9936261879118,11.0282626913394,741115.512819482,0.0,1.0
2007-09-24,48.03,48.5,46.48,47.8,138895,11.090608397509,11.1991361082488,10.7326978620908,11.0374990922534,601511.351847782,0.0,1.0
2007-09-25,48.27,49.08,47.39,47.92,138527,11.1460268029932,11.3330639215021,10.9428259828847,11.0652082949955,599917.657492473,0.0,1.0
2007-09-26,49.25,49.69,48.5,48.5,65372,11.3723186253866,11.4739190354409,11.1991361082488,11.1991361082488,283105.944008015,0.0,1.0
2007-09-27,50.1,50.1,49.35,49.35,68198,11.5685921448096,11.5685921448096,11.3954096276717,11.3954096276717,295344.477290865,0.0,1.0
2007-09-28,49.36,50.73,48.76,50.3,86098,11.3977187279002,11.7140654592054,11.2591727141899,11.6147741493797,372863.849464632,0.0,1.0
2007-10-01,51.66,51.9,49.09,49.26,122348,11.9288117804563,11.9842301859404,11.3353730217306,11.3746277256151,529851.404844467,0.0,1.0
2007-10-02,52.15,52.69,50.67,51.8,136438,12.0419576916531,12.1666491039923,11.7002108578343,11.9611391836554,590870.843611412,0.0,1.0
2007-10-03,51.16,51.97,50.79,51.95,73318,11.8133567690311,12.00039388754,11.7279200605764,11.995775687083,317517.616147272,0.0,1.0
2007-10-04,51.94,52.24,50.94,51.16,88392,11.9934665868545,12.0627395937096,11.762556564004,11.8133567690311,382798.455038185,0.0,1.0
2007-10-05,53.25,53.74,52.13,52.7,124436,12.2959587167886,12.4091046279853,12.0373394911961,12.1689582042208,538893.888034345,0.0,1.0
2007-10-08,51.67,54.0,51.39,53.25,68936,11.9311208806848,12.4691412339265,11.8664660742867,12.2959587167886,298540.527383841,0.0,1.0
2007-10-09,53.78,54.48,51.68,51.71,128123,12.4183410288994,12.5799780448947,11.9334299809133,11.9403572815988,554861.146425666,0.0,1.0
2007-10-10,53.13,54.38,52.87,53.46,110879,12.2682495140465,12.5568870426097,12.2082129081054,12.3444498215872,480182.70766788,0.0,1.0
2007-10-11,52.49,54.39,51.65,53.29,87368,12.1204670994222,12.5591961428382,11.9265026802278,12.3051951177026,378363.827266906,0.0,1.0
2007-10-12,52.88,53.16,51.74,52.35,44155,12.2105220083339,12.2751768147321,11.9472845822844,12.0881396962232,191221.669180595,0.0,1.0
2007-10-15,51.5,51.88,48.75,51.88,213524,11.8918661768002,11.9796119854834,11.2568636139614,11.9796119854834,924706.504135827,0.0,1.0
2007-10-16,51.5,52.41,51.02,51.57,74547,11.8918661768002,12.1019942975942,11.781029365832,11.9080298783998,322840.035611049,0.0,1.0
2007-10-17,51.49,52.2,50.84,52.2,77414,11.8895570765717,12.0535031927956,11.7394655617189,12.0535031927956,335256.1272324,0.0,1.0
2007-10-18,52.69,52.75,50.99,50.99,47186,12.1666491039923,12.1805037053634,11.7741020651465,11.7741020651465,204347.994155941,0.0,1.0
2007-10-19,50.66,52.6,50.38,52.6,163553,11.6979017576058,12.1458672019358,11.6332469512077,12.1458672019358,708297.535035532,0.0,1.0
2007-10-22,51.09,51.42,49.66,50.44,86548,11.7971930674315,11.8733933749722,11.4669917347553,11.6471015525787,374812.660496935,0.0,1.0
2007-10-23,51.5,52.2,50.37,51.69,78111,11.8918661768002,12.0535031927956,11.6309378509792,11.9357390811418,338274.618986876,0.0,1.0
2007-10-24,52.82,52.94,49.81,51.21,92979,12.1966674069629,12.2243766097049,11.5016282381829,11.8249022701736,402663.335494112,0.0,1.0
2007-10-25,52.58,53.18,51.79,52.89,79503,12.1412490014788,12.2797950151891,11.9588300834269,12.2128311085624,344302.941113459,0.0,1.0
2007-10-26,54.1,54.1,52.64,53.43,74015,12.4922322362115,12.4922322362115,12.1551036028498,12.3375225209017,320536.107901749,0.0,1.0
2007-10-29,54.21,54.4,53.12,53.55,120095,12.5176323387251,12.5615052430667,12.265940413818,12.3652317236437,520094.357609409,0.0,1.0
2007-10-30,52.65,54.02,52.32,53.86,96911,12.1574127030783,12.4737594343835,12.0812123955376,12.4368138307274,419691.613225244,0.0,1.0
2007-10-31,54.44,54.52,52.58,52.77,117760,12.5707416439807,12.5892144458087,12.1412490014788,12.1851219058204,509982.193697357,0.0,1.0
2007-11-01,50.42,52.7,49.89,51.0,326738,11.6424833521217,12.1689582042208,11.520101040011,11.776411165375,1415001.37571576,0.0,1.0
2007-11-02,51.0,51.59,49.45,51.59,141722,11.776411165375,11.9126480788568,11.4185006299567,11.9126480788568,613754.215821815,0.0,1.0
2007-11-05,50.01,50.66,49.25,50.12,158024,11.547810242753,11.6979017576058,11.3723186253866,11.5732103452666,684353.143485321,0.0,1.0
2007-11-06,50.72,50.82,48.25,50.51,153313,11.7117563589769,11.7348473612619,11.1414086025362,11.6632652541783,663951.257322714,0.0,1.0
2007-11-07,50.1,50.89,49.44,50.89,161628,11.5685921448096,11.7510110628614,11.4161915297282,11.7510110628614,699960.95450846,0.0,1.0
2007-11-08,50.6,51.01,49.63,50.64,106537,11.6840471562348,11.7787202656035,11.4600644340698,11.6932835571488,461378.846551761,0.0,1.0
2007-11-09,49.64,50.61,49.21,50.61,118825,11.4623735342983,11.6863562564633,11.3630822244726,11.6863562564633,514594.379807139,0.0,1.0
2007-11-12,49.94,50.96,49.21,49.49,109691,11.5316465411535,11.767174764461,11.3630822244726,11.4277370308708,475037.846542602,0.0,1.0
2007-11-13,52.52,52.62,49.86,50.51,127386,12.1273944001077,12.1504854023928,11.5131737393254,11.6632652541783,551669.427023878,0.0,1.0
2007-11-14,51.0,52.51,49.75,52.51,119398,11.776411165375,12.1250852998792,11.4877736368119,12.1250852998792,517075.865854935,0.0,1.0
2007-11-15,49.8,51.2,49.3,50.66,144630,11.4993191379544,11.8225931699451,11.3838641265292,11.6979017576058,626347.865781665,0.0,1.0
2007-11-16,50.19,50.26,48.86,49.9,148890,11.5893740468661,11.6055377484656,11.2822637164749,11.5224101402395,644796.610220785,0.0,1.0
2007-11-19,49.34,49.93,48.58,49.55,126771,11.3931005274432,11.529337440925,11.2176089100768,11.4415916322418,549006.051946397,0.0,1.0
2007-11-20,49.03,50.62,47.51,49.08,151962,11.3215184203595,11.6886653566918,10.9705351856268,11.3330639215021,658100.493534631,0.0,1.0
2007-11-21,48.7,50.78,48.49,48.67,85524,11.2453181128189,11.7256109603479,11.1968270080203,11.2383908121334,370378.032725652,0.0,1.0
2007-11-23,49.08,49.48,48.5,48.86,46735,11.3330639215021,11.4254279306423,11.1991361082488,11.2822637164749,202394.852432455,0.0,1.0
2007-11-26,48.8,49.95,48.65,48.98,116204,11.2684091151039,11.533955641382,11.2337726116763,11.309972919217,503243.638216779,0.0,1.0
2007-11-27,49.07,49.9,47.92,48.66,144384,11.3307548212736,11.5224101402395,11.0652082949955,11.2360817119049,625282.515750671,0.0,1.0
2007-11-28,50.48,50.7,49.4,49.75,121692,11.6563379534927,11.7071381585199,11.4069551288142,11.4877736368119,527010.471428491,0.0,1.0
2007-11-29,50.64,51.5,50.18,50.33,61153,11.6932835571488,11.8918661768002,11.5870649466376,11.6217014500652,264834.757907393,0.0,1.0
2007-11-30,49.26,51.61,49.19,51.47,99983,11.3746277256151,11.9172662793138,11.3584640240156,11.8849388761147,432995.496539089,0.0,1.0
2007-12-03,49.01,50.61,48.56,49.92,90849,11.3169002199025,11.6863562564633,11.2129907096198,11.5270283406965,393438.963274553,0.0,1.0
2007-12-04,47.47,49.3,47.2,48.46,80773,10.9612987847128,11.3838641265292,10.8989530785431,11.1898997073348,349802.918915732,0.0,1.0
2007-12-05,49.34,49.68,48.05,48.54,74015,11.3931005274432,11.4716099352124,11.0952265979661,11.2083725091628,320536.107901748,0.0,1.0
2007-12-06,49.97,50.27,49.07,49.68,154337,11.538573841839,11.6078468486941,11.3307548212736,11.4716099352124,668385.885093997,0.0,1.0
2007-12-07,48.5,50.32,47.82,50.26,114401,11.1991361082488,11.6193923498367,11.0421172927104,11.6055377484656,495435.402014023,0.0,1.0
2007-12-10,48.82,49.41,48.42,48.52,83968,11.2730273155609,11.4092642290427,11.1806633064207,11.2037543087058,363639.477245073,0.0,1.0
2007-12-11,47.02,50.13,47.02,49.25,103014,10.85738927443,11.5755194454951,10.85738927443,11.3723186253866,446121.821514435,0.0,1.0
2007-12-12,47.84,49.06,46.96,48.25,84869,11.0467354931674,11.328445721045,10.843534673059,11.1414086025362,367541.43000086,0.0,1.0
2007-12-13,47.44,48.37,46.78,47.59,114074,10.9543714840273,11.1691178052782,10.8019708689459,10.9890079874548,494019.265997216,0.0,1.0
2007-12-14,45.8,47.4,45.64,46.74,76923,10.5756790465524,10.9451350831132,10.5387334428964,10.7927344680319,333129.7578616,0.0,1.0
2007-12-17,45.41,46.4,45.16,45.6,75612,10.4856241376408,10.7142250602627,10.4278966319281,10.5294970419824,327452.221720826,0.0,1.0
2007-12-18,45.99,46.94,45.31,45.41,140820,10.619551950894,10.838916472602,10.4625331353557,10.4856241376408,609847.932374849,0.0,1.0
2007-12-19,46.28,46.49,45.33,46.49,98181,10.6865158575207,10.7350069623193,10.4671513358127,10.7350069623193,425191.591027515,0.0,1.0
2007-12-20,52.21,52.5,48.44,48.44,535020,12.0558122930241,12.1227761996507,11.1852815068777,11.1852815068777,2317006.39667086,0.0,1.0
2007-12-21,53.53,54.5,52.66,52.93,285573,12.3606135231867,12.5845962453517,12.1597218033068,12.2220675094764,1236728.47317201,0.0,1.0
2007-12-24,55.68,55.71,52.76,53.11,79995,12.8570700723153,12.8639973730008,12.1828128055919,12.2636313135895,346433.641175443,0.0,1.0
2007-12-26,56.69,56.73,53.32,55.0,159539,13.0902891953943,13.0995255963083,12.3121224183881,12.700051256777,690914.140627401,0.0,1.0
2007-12-27,53.19,56.64,53.19,56.56,143974,12.2821041154176,13.0787436942518,12.2821041154176,13.0602708924237,623506.932365686,0.0,1.0
2007-12-28,56.22,56.4,54.13,54.27,262431,12.9817614846546,13.0233252887676,12.499159536897,12.5314869400961,1136507.61781752,0.0,1.0
2007-12-31,54.48,56.92,53.87,56.92,152371,12.5799780448947,13.1433985006499,12.4391229309559,13.1433985006499,659871.746228432,0.0,1.0
2008-01-02,54.23,55.89,53.99,54.49,178504,12.5222505391821,12.9055611771139,12.466832133698,12.5822871451232,773045.698910946,0.0,1.0
2008-01-03,54.46,56.11,54.09,54.55,342139,12.5753598444377,12.956361382141,12.489923135983,12.5961417464942,1481698.35062347,0.0,1.0
2008-01-04,54.1,54.88,53.06,53.63,241705,12.4922322362115,12.6723420540349,12.252085812447,12.3837045254718,1046749.7123609,0.0,1.0
2008-01-07,53.56,55.0,52.94,54.25,283279,12.3790863250148,12.7119071672108,12.2357884624026,12.5385629785671,1225649.68380103,0.05,1.0
2008-01-08,50.74,54.2,50.71,53.27,163308,11.7273121757141,12.5270066993241,11.7203784081684,12.3120599054058,706576.90320207,0.0,1.0
2008-01-09,51.95,52.03,48.88,50.07,298394,12.0069741333928,12.0254641801815,11.2974185878776,11.572458033859,1291047.03048275,0.0,1.0
2008-01-10,52.74,53.38,51.34,51.45,170598,12.1895633454309,12.3374837197403,11.8659875266292,11.8914113409636,738118.197102814,0.0,1.0
2008-01-11,50.27,52.59,49.76,52.33,175636,11.6186831508307,12.1548945077021,11.5008091025529,12.094801855639,759915.870446019,0.0,1.0
2008-01-14,50.76,51.68,50.49,50.6,225772,11.7319346874113,11.944570225481,11.6695307794996,11.694954593834,976836.900762592,0.0,1.0
2008-01-15,49.51,50.5,48.55,49.87,179241,11.4430277063383,11.6718420353481,11.2211471448743,11.5262329168874,775513.45131189,0.0,1.0
2008-01-16,49.02,50.05,48.37,49.47,185221,11.3297761697577,11.5678355221619,11.1795445395998,11.433782682944,801386.83094515,0.0,1.0
2008-01-17,46.4,49.84,46.0,49.29,205210,10.7242271374288,11.5192991493416,10.6317769034854,11.3921800776695,887872.280023612,0.0,1.0
2008-01-18,46.21,47.08,44.95,45.39,208159,10.6803132763057,10.8813925351325,10.3890950393841,10.4907902967218,900631.577103626,0.0,1.0
2008-01-22,45.2,46.44,43.97,44.27,190095,10.4468764355987,10.7334721608231,10.1625919662229,10.2319296416804,822474.93334189,0.0,1.0
2008-01-23,44.2,44.9,42.85,44.06,217743,10.2157508507403,10.3775387601412,9.90373131118154,10.1833932688602,942098.210950649,0.0,1.0
2008-01-24,44.48,46.28,43.3,44.8,178504,10.2804660145007,10.6964920672458,10.0077378243678,10.3544262016554,772324.708704912,0.0,1.0
2008-01-25,43.82,45.11,42.8,44.93,179200,10.1279231284942,10.4260751329615,9.89217503193862,10.384472527687,775336.058575269,0.0,1.0
2008-01-28,43.56,43.81,42.56,43.65,105759,10.067830476431,10.1256118726456,9.83670489157261,10.0886317790682,457582.4007749,0.0,1.0
2008-01-29,43.63,44.13,42.9,43.92,101786,10.0840092673711,10.1995720598003,9.91528759042446,10.15103568698,440392.611931598,0.0,1.0
2008-01-30,43.13,44.82,42.73,43.37,173302,9.96844647494188,10.3590487133525,9.87599624099853,10.0239166153079,749817.464415244,0.0,1.0
2008-01-31,44.51,45.26,42.0,42.46,144384,10.2873997820464,10.4607439706902,9.70727456405191,9.81359233308677,624699.338623507,0.0,1.0
2008-02-01,46.55,46.69,44.67,44.94,144097,10.7588959751575,10.7912535570377,10.3243798756238,10.3867837835355,623457.589467195,0.0,1.0
2008-02-04,45.06,46.5,44.95,46.5,128492,10.4145188537186,10.7473396959146,10.3890950393841,10.7473396959146,555940.183250298,0.0,1.0
2008-02-05,43.26,44.91,43.09,44.22,121569,9.99849280097347,10.3798500159898,9.95920145154755,10.2203733624375,525986.770674873,0.0,1.0
2008-02-06,42.49,44.13,42.36,44.06,79380,9.82052610063252,10.1995720598003,9.79047977460093,10.1833932688602,343449.644697015,0.0,1.0
2008-02-07,43.81,44.2,41.8,42.21,104735,10.1256118726456,10.2157508507403,9.66104944708024,9.75581093687217,453151.909011612,0.0,1.0
2008-02-08,44.19,44.5,42.84,43.63,178422,10.2134395948918,10.2850885261979,9.90142005533295,10.0840092673711,771969.923231678,0.0,1.0
2008-02-11,44.3,44.66,43.93,44.12,118825,10.2388634092262,10.3220686197752,10.1533469428286,10.1972608039517,514114.437277938,0.0,1.0
2008-02-12,45.12,45.84,44.21,44.44,150774,10.4283863888101,10.5947968099081,10.2180621065889,10.2712209911064,652346.645622921,0.0,1.0
2008-02-13,46.21,46.23,45.05,45.64,91382,10.6803132763057,10.6849357880029,10.41220759787,10.5485716929364,395378.123352262,0.0,1.0
2008-02-14,45.01,46.22,44.7,46.22,121242,10.4029625744756,10.6826245321543,10.3313136431695,10.6826245321543,524571.955434059,0.0,1.0
2008-02-15,44.3,44.91,43.84,44.74,124928,10.2388634092262,10.3798500159898,10.1325456401913,10.3405586665639,540519.995121046,0.0,1.0
2008-02-19,44.45,45.26,43.95,44.8,134144,10.2735322469549,10.4607439706902,10.1579694545258,10.3544262016554,580394.420990634,0.0,1.0
2008-02-20,45.36,45.5,43.46,44.11,90604,10.4838565291761,10.5162141110562,10.0447179179451,10.1949495481031,392011.98800867,0.0,1.0
2008-02-21,44.15,45.69,43.74,45.59,102482,10.2041945714974,10.5601279721793,10.1094330817055,10.5370154136935,443403.96180196,0.0,1.0
2008-02-22,44.13,44.64,43.08,44.31,137339,10.1995720598003,10.317446108078,9.95689019569896,10.2411746650748,594218.074490339,0.0,1.0
2008-02-25,44.87,44.98,43.01,43.99,134390,10.3706049925955,10.3960288069299,9.94071140475888,10.1672144779201,581458.777410326,0.0,1.0
2008-02-26,46.41,46.95,44.26,44.49,197755,10.7265383932774,10.8513462091009,10.2296183858319,10.2827772703493,855617.088524288,0.0,1.0
2008-02-27,46.31,47.41,45.75,45.86,122962,10.7034258347915,10.9576639781357,10.5739955072708,10.5994193216053,532013.797067705,0.0,1.0
2008-02-28,45.85,46.59,45.25,45.71,138363,10.5971080657567,10.7681409985519,10.4584327148416,10.5647504838765,598648.566253628,0.0,1.0
2008-02-29,43.8,45.85,43.55,45.85,245555,10.123300616797,10.5971080657567,10.0655192205824,10.5971080657567,1062431.05950586,0.0,1.0
2008-03-03,45.2,45.35,43.01,44.02,250921,10.4468764355987,10.4815452733275,9.94071140475888,10.1741482454658,1085647.874742,0.0,1.0
2008-03-04,44.63,45.24,44.0,44.65,101417,10.3151348522295,10.4561214589931,10.1695257337687,10.3197573639266,438796.077302053,0.0,1.0
2008-03-05,44.41,45.07,43.54,44.82,104038,10.2642872235606,10.4168301095671,10.0632079647338,10.3590487133525,450136.232489142,0.0,1.0
2008-03-06,43.14,44.25,43.14,44.08,134554,9.97075773079047,10.2273071299833,9.97075773079047,10.1880157805573,582168.348356792,0.0,1.0
2008-03-07,44.02,44.76,42.44,42.44,125952,10.1741482454658,10.345181178261,9.8089698213896,9.8089698213896,544950.486884336,0.0,1.0
2008-03-10,43.59,44.27,43.17,44.09,185958,10.0747642439767,10.2319296416804,9.97769149833622,10.1903270364059,804575.573552126,0.0,1.0
2008-03-11,46.68,46.83,44.45,44.85,149217,10.7889423011891,10.8236111389179,10.2735322469549,10.3659824808983,645610.048283631,0.0,1.0
2008-03-12,46.67,47.62,45.97,46.18,159621,10.7866310453405,11.006200350956,10.6248431359397,10.6733795087599,690624.536862969,0.0,1.0
2008-03-13,46.75,47.03,44.84,46.0,138568,10.8051210921292,10.8698362558896,10.3636712250497,10.6317769034854,599535.52993671,0.0,1.0
2008-03-14,46.19,47.25,45.01,47.24,199516,10.6756907646085,10.9206838845584,10.4029625744756,10.9183726287098,863236.322894555,0.0,1.0
2008-03-17,45.67,46.64,44.8,44.8,136028,10.5555054604822,10.7796972777948,10.3544262016554,10.3544262016554,588545.833570741,0.0,1.0
2008-03-18,46.99,47.51,45.7,47.0,259564,10.8605912324952,10.9807765366216,10.5624392280279,10.8629024883438,1123043.12895107,0.0,1.0
2008-03-19,46.46,48.34,46.46,47.52,121938,10.7380946725203,11.172610772054,10.7380946725203,10.9830877924702,527583.305304416,0.0,1.0
2008-03-20,46.97,49.28,46.65,48.0,489554,10.8559687207981,11.3898688218209,10.7820085336434,11.0940280732022,2118129.84832454,0.0,1.0
2008-03-24,48.79,49.02,47.06,47.26,174899,11.2766172852403,11.3297761697577,10.8767700234353,10.922995140407,756727.127839043,0.0,1.0
2008-03-25,48.29,49.28,47.2,48.64,120627,11.1610544928111,11.3898688218209,10.9091276053155,11.2419484475116,521911.064384818,0.0,1.0
2008-03-26,50.19,50.19,47.64,47.96,118825,11.600193104042,11.600193104042,11.0108228626532,11.0847830498079,514114.437277941,0.0,1.0
2008-03-27,49.78,50.75,49.29,50.32,125952,11.5054316142501,11.7296234315627,11.3921800776695,11.6302394300736,544950.486884334,0.0,1.0
2008-03-28,49.87,50.52,49.66,49.75,144466,11.5262329168874,11.6764645470453,11.4776965440671,11.4984978467044,625054.124096734,0.0,1.0
2008-03-31,48.75,50.13,48.67,49.74,173588,11.267372261846,11.5863255689505,11.2488822150573,11.4961865908558,751054.886919442,0.0,1.0
2008-04-01,51.29,51.29,49.09,49.5,176947,11.8544312473863,11.8544312473863,11.3459549606978,11.4407164504898,765588.111365614,0.0,1.0
2008-04-02,51.28,52.46,51.01,51.18,162406,11.8521199915377,12.1248481816706,11.7897160836259,11.8290074330518,702674.262996514,0.0,1.0
2008-04-03,49.96,51.0,48.54,50.68,156180,11.5470342195246,11.7874048277773,11.2188358890257,11.7134446406226,675736.526943561,0.0,1.0
2008-04-04,49.96,50.36,48.91,50.36,126034,11.5470342195246,11.639484453468,11.3043523554233,11.639484453468,545305.272357566,0.0,1.0
2008-04-07,49.75,50.57,49.33,50.18,152986,11.4984978467044,11.6880208262882,11.4014251010638,11.5978818481935,661917.20009596,0.0,1.0
2008-04-08,50.0,50.23,49.25,49.45,104980,11.5562792429189,11.6094381274364,11.3829350542752,11.4291601712468,454211.938779198,0.0,1.0
2008-04-09,49.12,49.92,48.67,49.82,146063,11.3528887282436,11.5377891961303,11.2488822150573,11.5146766376444,631963.787520534,0.0,1.0
2008-04-10,50.21,50.49,49.1,49.12,111698,11.6048156157392,11.6695307794996,11.3482662165464,11.3528887282436,483278.387671544,0.0,1.0
2008-04-11,47.79,49.71,47.56,49.71,160358,11.0454917003819,11.48925282331,10.9923328158645,11.48925282331,693813.279469943,0.0,1.0
2008-04-14,47.27,48.27,47.16,47.84,157778,10.9253063962556,11.156431981114,10.8998825819211,11.0570479796248,682650.517019469,0.0,1.0
2008-04-15,45.9,47.44,45.36,47.4,229499,10.6086643449996,10.9645977456815,10.4838565291761,10.9553527222872,992962.333186195,0.0,1.0
2008-04-16,48.22,48.25,45.93,46.0,290693,11.144875701871,11.1518094694168,10.6155981125453,10.6317769034854,1257727.48256374,0.0,1.0
2008-04-17,48.04,48.22,47.37,48.1,175718,11.1032730965965,11.144875701871,10.9484189547414,11.117140631688,760270.655919251,0.0,1.0
2008-04-18,49.01,49.42,47.87,49.42,238838,11.3274649139092,11.4222264037011,11.0639817471706,11.4222264037011,1033368.93726562,0.0,1.0
2008-04-21,49.42,49.64,48.43,48.52,232940,11.4222264037011,11.4730740323699,11.1934120746913,11.2142133773285,1007850.3431056,0.0,1.0
2008-04-22,49.03,49.3,48.22,49.27,163922,11.3320874256063,11.3944913335181,11.144875701871,11.3875575659723,709233.467599196,0.0,1.0
2008-04-23,49.73,49.78,48.38,49.25,166420,11.4938753350072,11.5054316142501,11.1818557954484,11.3829350542752,720041.444576432,0.0,1.0
2008-04-24,50.81,51.25,49.31,49.84,155525,11.7434909666542,11.8451862239919,11.3968025893667,11.5192991493416,672902.569809819,0.0,1.0
2008-04-25,51.07,51.36,49.94,51.11,112026,11.8035836187174,11.8706100383263,11.5424117078274,11.8128286421117,484697.529564472,0.0,1.0
2008-04-28,51.68,52.78,51.0,51.25,151552,11.944570225481,12.1988083688252,11.7874048277773,11.8451862239919,655712.780966517,0.0,1.0
2008-04-29,50.79,51.52,49.58,51.42,226099,11.7388684549571,11.9075901319037,11.4592064972784,11.8844775734178,978251.716003403,0.0,1.0
2008-04-30,51.51,52.4,51.17,52.02,115958,11.9052788760551,12.1109806465791,11.8266961772032,12.0231529243329,501709.925671157,0.0,1.0
2008-05-01,52.92,53.17,51.06,51.68,134144,12.2311659507054,12.28894734692,11.8012723628688,11.944570225481,580394.420990632,0.0,1.0
2008-05-02,52.27,53.45,52.27,53.45,126034,12.0809343205475,12.3536625106804,12.0809343205475,12.3536625106804,545305.272357564,0.0,1.0
2008-05-05,52.1,52.59,51.91,52.01,82985,12.0416429711215,12.1548945077021,11.9977291099984,12.0208416684843,359047.225562886,0.0,1.0
2008-05-06,51.99,52.56,51.51,51.91,79749,12.0162191567871,12.1479607401564,11.9052788760551,11.9977291099984,345046.179326559,0.0,1.0
2008-05-07,50.43,52.37,50.2,52.15,89702,11.655663244408,12.1040468790333,11.6025043598906,12.0531992503645,388109.347803121,0.0,1.0
2008-05-08,50.32,50.69,49.76,50.54,59802,11.6302394300736,11.7157558964712,11.5008091025529,11.6810870587425,258742.449636822,0.0,1.0
2008-05-09,51.09,51.09,49.88,50.1,59515,11.8082061304146,11.8082061304146,11.5285441727359,11.5793918014048,257500.700480509,0.0,1.0
2008-05-12,52.6,52.74,50.64,51.37,82002,12.1572057635507,12.1895633454309,11.7041996172283,11.8729212941749,354794.126536214,0.0,1.0
2008-05-13,53.4,53.72,51.69,52.78,100598,12.3421062314374,12.4160664185921,11.9468814813296,12.1988083688252,435252.549221849,0.0,1.0
2008-05-14,53.05,54.0,53.05,53.93,60498,12.261212276737,12.4807815823525,12.261212276737,12.4646027914124,261753.799507181,0.0,1.0
2008-05-15,51.67,54.35,51.09,53.16,78438,11.9422589696324,12.5616755370529,11.8082061304146,12.2866360910714,339373.938406961,0.0,1.0
2008-05-16,50.61,52.39,50.04,52.24,95109,11.6972658496826,12.1086693907305,11.5655242663133,12.0740005530017,411503.555775866,0.0,1.0
2008-05-19,51.16,52.2,49.78,50.5,104448,11.8243849213547,12.0647555296074,11.5054316142501,11.6718420353481,451910.1598553,0.0,1.0
2008-05-20,50.42,51.19,49.6,50.83,73318,11.6533519885595,11.8313186889004,11.4638290089756,11.7481134783514,317221.479590522,0.0,1.0
2008-05-21,48.78,50.8,48.55,50.45,167526,11.2743060293917,11.7411797108056,11.2211471448743,11.6602857561052,724826.721812953,0.0,1.0
2008-05-22,47.71,49.32,47.54,48.6,160768,11.0270016535933,11.3991138452152,10.9877103041673,11.2327034241172,695587.206836098,0.0,1.0
2008-05-23,46.26,47.5,45.7,47.3,150856,10.6918695555486,10.978465280773,10.5624392280279,10.9322401638013,652701.431096157,0.0,1.0
2008-05-27,46.9,47.55,46.19,46.4,170394,10.839789929858,10.9900215600159,10.6756907646085,10.7242271374288,737235.560071844,0.0,1.0
2008-05-28,46.53,47.38,46.15,47.3,128328,10.7542734634604,10.95073021059,10.6664457412142,10.9322401638013,555230.612303835,0.0,1.0
2008-05-29,46.65,46.65,45.63,46.36,260342,10.7820085336434,10.7820085336434,10.5462604370878,10.7149821140344,1126409.26429466,0.0,1.0
2008-05-30,50.73,51.2,47.38,48.72,358113,11.7250009198656,11.833629944749,10.95073021059,11.2604384943002,1549430.36799423,0.0,1.0
2008-06-02,50.73,51.2,49.54,50.47,122511,11.7250009198656,11.833629944749,11.4499614738841,11.6649082678024,530062.476964926,0.0,1.0
2008-06-03,49.35,51.65,48.5,51.29,109609,11.406047612761,11.9376364579353,11.2095908656314,11.8544312473863,474240.011408354,0.0,1.0
2008-06-04,49.26,50.03,48.89,49.25,151347,11.3852463101237,11.5632130104647,11.2997298437261,11.3829350542752,654825.817283438,0.0,1.0
2008-06-05,49.29,49.91,48.92,49.2,104079,11.3921800776695,11.5354779402817,11.3066636112719,11.3713787750322,450313.625225757,0.0,1.0
2008-06-06,40.13,48.78,40.06,48.78,1156915,9.27506972036675,11.2743060293917,9.25889092942666,11.2743060293917,5005568.72883153,0.0,1.0
2008-06-09,40.68,41.72,40.13,41.29,464732,9.40218879203885,9.64255940029157,9.27506972036675,9.54317539880247,2010733.68958596,0.0,1.0
2008-06-10,40.7,41.14,40.2,40.26,223642,9.40681130373602,9.50850656107371,9.29124851130683,9.30511604639834,967621.131762784,0.0,1.0
2008-06-11,38.74,40.92,38.73,40.41,336364,8.9538051574136,9.45765893240487,8.95149390156502,9.33978488412709,1455330.01119762,0.0,1.0
2008-06-12,36.36,40.0,35.99,39.0,535634,8.40372626545066,9.24502339433516,8.31820979905306,9.01389780947678,2317501.97767247,0.0,1.0
2008-06-13,37.8,38.58,36.3,36.3,236790,8.73654710764672,8.91682506383626,8.38985873035915,8.38985873035915,1024507.95373905,0.0,1.0
2008-06-16,37.87,38.69,37.43,37.58,189276,8.75272589858681,8.94224887817068,8.65103064124912,8.68569947897788,818931.40526168,0.0,1.0
2008-06-17,37.81,38.48,37.46,38.07,315638,8.73885836349531,8.89371250535042,8.65796440879488,8.79895101555848,1365655.81951217,0.0,1.0
2008-06-18,35.16,37.75,35.0,37.7,218931,8.1263755636206,8.7249908284038,8.08939547004326,8.71343454916089,947238.273660395,0.0,1.0
2008-06-19,36.44,36.53,35.08,35.14,384614,8.42221631223933,8.44301761487658,8.10788551683193,8.12175305192344,1664090.97562985,0.0,1.0
2008-06-20,36.31,37.0,35.91,36.78,308101,8.39216998620774,8.55164663976002,8.29971975226439,8.50079901109118,1333045.84253962,0.0,1.0
2008-06-23,35.74,36.75,35.64,36.46,107315,8.26042840283846,8.49386524354543,8.23731584435263,8.4268388239365,464314.671462083,0.0,1.0
2008-06-24,35.33,35.75,35.14,35.21,326042,8.16566691304653,8.26273965868705,8.12175305192344,8.13793184286352,1410670.30809151,0.0,1.0
2008-06-25,34.26,35.4,33.53,35.15,429588,7.91836253724806,8.18184570398661,7.74964086030145,8.12406430777202,1858677.82774126,0.0,1.0
2008-06-26,33.57,34.23,33.1,34.08,285204,7.75888588369578,7.91142876970231,7.65025685881234,7.87675993197355,1233978.48911776,0.0,1.0
2008-06-27,33.28,33.86,32.76,33.32,411525,7.69185946408685,7.82591230330471,7.57167415996049,7.70110448748119,1780525.51063163,0.0,1.0
2008-06-30,32.54,33.32,32.48,33.06,322068,7.52082653129165,7.70110448748119,7.50695899620015,7.64101183541801,1393476.1925961,0.0,1.0
2008-07-01,31.89,32.66,31.84,32.13,397722,7.3705949011337,7.54856160147465,7.35903862189079,7.42606504149972,1720804.73152162,0.0,1.0
2008-07-02,31.29,32.31,31.2,31.75,265257,7.23191955021868,7.46766764677422,7.21111824758142,7.33823731925353,1147674.75942802,0.0,1.0
2008-07-03,31.31,31.75,30.58,31.43,103506,7.24809834115876,7.34995599909903,7.07910722684877,7.2758777024152,447120.431796169,0.05,1.0
2008-07-07,30.73,31.86,30.3,31.43,207954,7.11383142841932,7.3754204135841,7.01428871725042,7.2758777024152,898310.07162619,0.0,1.0
2008-07-08,32.12,32.12,30.16,30.32,285409,7.43560902963971,7.43560902963971,6.98187946245124,7.01891861079315,1232896.59844369,0.0,1.0
2008-07-09,30.84,32.2,30.84,32.07,149545,7.13929584290438,7.45412860381067,7.13929584290438,7.42403429578286,645997.574758546,0.0,1.0
2008-07-10,31.59,31.89,30.68,30.68,102892,7.31291685075712,7.38236525389821,7.10225669456247,7.10225669456247,444468.102992787,0.0,1.0
2008-07-11,31.41,31.7,30.51,31.25,257311,7.27124780887246,7.33838126524218,7.06290259944918,7.23420866053054,1111520.15753583,0.0,1.0
2008-07-14,31.64,32.4,31.21,31.7,179241,7.32449158461396,7.50042753923807,7.22494887344506,7.33838126524218,774276.9821612,0.0,1.0
2008-07-15,31.88,32.4,30.66,31.0,264724,7.38005030712684,7.50042753923807,7.09762680101973,7.1763349912463,1143542.49209523,0.0,1.0
2008-07-16,33.23,33.43,31.84,31.94,116777,7.69256812126176,7.73886705668915,7.37079052004136,7.39393998775506,504447.88383148,0.0,1.0
2008-07-17,33.93,34.23,32.69,33.31,191119,7.85461439525764,7.92406279839874,7.56756099560779,7.71108769543272,825587.01722076,0.0,1.0
2008-07-18,33.4,34.27,32.79,33.93,171254,7.73192221637504,7.93332258548422,7.59071046332149,7.85461439525764,739775.108948478,0.0,1.0
2008-07-21,34.15,34.33,33.19,33.46,159744,7.90554322422778,7.94721226611243,7.68330833417628,7.74581189700326,690054.743269445,0.0,1.0
2008-07-22,37.38,37.98,33.31,33.39,486441,8.65327103138022,8.7921678376624,7.71108769543272,7.72960726960368,2101305.33460244,0.0,1.0
2008-07-23,37.19,38.21,36.74,37.09,168059,8.60928704272419,8.84541161340391,8.50511443801255,8.58613757501049,725973.495712638,0.0,1.0
2008-07-24,35.84,37.63,35.54,37.43,182108,8.29676922858927,8.71114470066446,8.22732082544818,8.66484576523706,786661.716166567,0.0,1.0
2008-07-25,36.15,37.31,35.92,35.97,139919,8.36853257850173,8.63706640398063,8.31528880276023,8.32686353661708,604415.62514722,0.0,1.0
2008-07-28,35.22,36.08,34.39,35.95,145121,8.15324252876434,8.35232795110214,7.96110194674065,8.32223364307434,626886.984162192,0.0,1.0
2008-07-29,35.72,36.56,35.3,35.46,227205,8.26898986733283,8.46344539612789,8.1717621029353,8.20880125127722,981469.651095091,0.0,1.0
2008-07-30,35.34,36.14,34.71,36.0,133734,8.18102189002078,8.36621763173036,8.03518024342449,8.33380837693119,577697.948194586,0.0,1.0
2008-07-31,34.82,35.44,34.05,34.8,116572,8.06064465790955,8.20417135773448,7.88239375651408,8.05601476436681,503562.334312436,0.0,1.0
2008-08-01,35.41,35.6,34.48,34.83,93512,8.19722651742037,8.2412105060764,7.98193646768298,8.06295960468092,403948.812804314,0.0,1.0
2008-08-04,35.27,35.78,34.88,35.26,176783,8.16481726262119,8.28287954796105,8.07453433853777,8.16250231584982,763659.027440169,0.0,1.0
2008-08-05,36.1,36.32,35.41,35.8,204022,8.35695784464488,8.40788667361502,8.19722651742037,8.28750944150379,881324.799875543,0.0,1.0
2008-08-06,36.14,36.64,35.9,36.06,143974,8.36621763173036,8.48196497029885,8.31065890921749,8.34769805755941,621932.226609294,0.0,1.0
2008-08-07,34.54,35.87,34.43,35.87,145285,7.9958261483112,8.30371406890338,7.97036173382613,8.30371406890338,627595.423777427,0.0,1.0
2008-08-08,35.6,35.98,34.3,34.51,137544,8.2412105060764,8.32917848338845,7.94026742579832,7.98888130799709,594156.209987558,0.0,1.0
2008-08-11,36.51,36.88,35.34,35.6,155935,8.45187066227104,8.53752369281173,8.18102189002078,8.2412105060764,673600.801230224,0.0,1.0
2008-08-12,35.75,36.67,35.65,36.67,115302,8.27593470764694,8.48890981061296,8.25278523993324,8.48890981061296,498076.247048112,0.0,1.0
2008-08-13,35.98,36.37,35.3,35.48,86835,8.32917848338845,8.41946140747187,8.1717621029353,8.21343114481996,375105.817005974,0.0,1.0
2008-08-14,37.13,37.18,35.72,35.72,114975,8.59539736209597,8.60697209595282,8.26898986733283,8.26898986733283,496663.687571392,0.0,1.0
2008-08-15,36.73,37.65,35.96,37.36,104735,8.50279949124118,8.7157745942072,8.32454858984571,8.64864113783747,452429.409156684,0.0,1.0
2008-08-18,36.6,36.81,35.94,36.58,72335,8.47270518321337,8.52131906541214,8.31991869630297,8.46807528967063,312469.387610147,0.0,1.0
2008-08-19,35.18,36.54,34.87,36.4,138322,8.14398274167887,8.45881550258515,8.0722193917664,8.42640624778598,597516.978406176,0.0,1.0
2008-08-20,35.49,36.07,34.9,35.24,80364,8.21574609159133,8.35001300433077,8.07916423208051,8.15787242230708,347152.690480429,0.0,1.0
2008-08-21,35.09,35.52,34.87,35.18,68936,8.12314822073654,8.22269093190544,8.0722193917664,8.14398274167887,297786.544609015,0.0,1.0
2008-08-22,35.36,35.91,34.91,35.31,98017,8.18565178356352,8.31297385598886,8.08147917885188,8.17407704970667,423409.303454535,0.0,1.0
2008-08-25,34.57,35.31,33.9,35.31,82821,8.00277098862531,8.17407704970667,7.84766955494353,8.17407704970667,357766.325447708,0.0,1.0
2008-08-26,34.98,35.05,34.25,34.48,92488,8.09768380625147,8.11388843365106,7.92869269194148,7.98193646768298,399525.384962843,0.0,1.0
2008-08-27,34.56,34.79,34.07,34.73,123945,8.00045604185394,8.05369981759544,7.88702365005682,8.03981013696722,535411.878721776,0.0,1.0
2008-08-28,36.49,36.49,33.52,34.76,298066,8.4472407687283,8.4472407687283,7.75970157763148,8.04675497728133,1287571.72167562,0.0,1.0
2008-08-29,35.63,36.81,35.41,36.36,91668,8.2481553463905,8.52131906541214,8.19722651742037,8.4171464607005,395983.186886666,0.0,1.0
2008-09-02,34.73,36.16,34.25,35.81,205537,8.03981013696722,8.3708475252731,7.92869269194148,8.28982438827516,887869.226808969,0.0,1.0
2008-09-03,34.44,35.32,33.75,34.73,126812,7.9726766805975,8.17639199647804,7.81294535337299,8.03981013696722,547796.612727144,0.0,1.0
2008-09-04,33.62,34.09,33.0,34.09,218604,7.78285104534518,7.89165354359956,7.63932434552025,7.89165354359956,944315.449078987,0.0,1.0
2008-09-05,32.7,33.64,32.58,33.47,194683,7.56987594237916,7.78748093888792,7.54209658112272,7.74812684377463,840982.619590879,0.0,1.0
2008-09-08,35.09,35.11,33.31,34.13,187187,8.12314822073654,8.12777811427928,7.71108769543272,7.90091333068504,808601.745470112,0.0,1.0
2008-09-09,34.73,36.29,34.5,34.65,168428,8.03981013696722,8.40094183330091,7.98656636122572,8.02129056279627,727567.484846918,0.0,1.0
2008-09-10,35.97,36.25,34.87,34.87,203284,8.32686353661708,8.39168204621543,8.0722193917664,8.0722193917664,878136.821606982,0.0,1.0
2008-09-11,36.33,36.53,35.22,35.34,119808,8.41020162038639,8.45650055581378,8.15324252876434,8.18102189002078,517541.057452084,0.0,1.0
2008-09-12,35.93,36.33,35.45,36.17,134799,8.3176037495316,8.41020162038639,8.20648630450585,8.37316247204447,582298.485939866,0.0,1.0
2008-09-15,35.72,36.04,34.46,34.46,160481,8.26898986733283,8.34306816401667,7.97730657414024,7.97730657414024,693238.401784254,0.0,1.0
2008-09-16,37.47,38.02,35.17,35.46,225935,8.67410555232254,8.80142762474788,8.14166779490749,8.20880125127722,975983.563830767,0.0,1.0
2008-09-17,37.45,38.37,36.3,36.7,241746,8.6694756587798,8.88245076174582,8.40325678007228,8.49585465092707,1044283.19039473,0.0,1.0
2008-09-18,40.48,40.98,37.47,38.0,299827,9.37090453050484,9.48665186907333,8.67410555232254,8.79679773120514,1295178.8080319,0.0,1.0
2008-09-19,39.33,43.87,38.84,43.78,346900,9.10468565179732,10.1556714859992,8.9912532600002,10.1348369650569,1498522.57637326,0.0,1.0
2008-09-22,37.54,38.78,36.98,38.78,247316,8.69031017972213,8.97736357937198,8.56067316052542,8.97736357937198,1068344.21879023,0.0,1.0
2008-09-23,35.86,37.67,35.67,37.53,155689,8.30139912213201,8.72040448774994,8.25741513347598,8.68799523295076,672538.141807371,0.0,1.0
2008-09-24,35.58,36.03,35.16,35.86,143401,8.23658061253366,8.34075321724529,8.13935284813612,8.30139912213201,619457.007709721,0.0,1.0
2008-09-25,35.75,35.97,35.25,35.58,122716,8.27593470764694,8.32686353661708,8.16018736907845,8.23658061253366,530102.901361261,0.0,1.0
2008-09-26,34.16,35.01,33.75,34.99,206561,7.90785817099915,8.10462864656558,7.81294535337299,8.09999875302284,892292.654650439,0.0,1.0
2008-09-29,32.16,33.42,31.61,33.42,337715,7.44486881672519,7.73655210991778,7.31754674429986,7.73655210991778,1458845.63816632,0.0,1.0
2008-09-30,32.82,33.0,31.66,32.4,216474,7.5976553036356,7.63932434552025,7.3291214781567,7.50042753923807,935114.373588428,0.0,1.0
2008-10-01,32.67,32.96,32.35,32.59,112640,7.56293110206505,7.63006455843477,7.48885280538122,7.54441152789409,486577.062561788,0.0,1.0
2008-10-02,31.15,32.65,30.66,32.39,238592,7.21105919281685,7.55830120852231,7.09762680101973,7.4981125924667,1030658.6870627,0.0,1.0
2008-10-03,30.92,32.61,30.91,31.6,159539,7.15781541707534,7.54904142143683,7.15550047030397,7.31523179752849,689169.193750401,0.0,1.0
2008-10-06,30.3,30.47,29.37,30.27,182108,7.01428871725042,7.0536428123637,6.79899866751303,7.00734387693631,786661.716166567,0.0,1.0
2008-10-07,29.77,30.74,29.42,30.51,107315,6.89159653836782,7.11614637519068,6.81057340136987,7.06290259944918,463574.37383539,0.0,1.0
2008-10-08,28.09,31.27,27.89,29.7,314368,6.50268548077769,7.23883855407328,6.4563865453503,6.87539191096823,1357992.34733154,0.0,1.0
2008-10-09,27.97,28.76,27.71,28.59,244449,6.47490611952126,6.65778691445947,6.41471750346564,6.61843281934618,1055959.48478486,0.0,1.0
2008-10-10,31.9,32.36,26.49,26.77,367002,7.38468020066958,7.49116775215259,6.13229399735853,6.19711250695689,1585358.26628464,0.0,1.0
2008-10-13,35.57,35.77,32.57,33.01,179323,8.23426566576229,8.28056460118968,7.53978163435135,7.64163929229162,774631.201968816,0.0,1.0
2008-10-14,35.09,36.85,34.1,36.85,162529,8.12314822073654,8.53057885249762,7.89396849037093,8.53057885249762,702085.257467195,0.0,1.0
2008-10-15,32.47,34.71,32.31,34.69,214508,7.51663216663766,8.03518024342449,7.47959301829574,8.03055034988174,926621.737713104,0.0,1.0
2008-10-16,36.39,36.48,31.9,32.61,344064,8.42409130101461,8.44492582195693,7.38468020066958,7.54904142143683,1486271.75473419,0.0,1.0
2008-10-17,34.25,37.23,33.51,35.26,344392,7.92869269194148,8.61854682980967,7.75738663086011,8.16250231584982,1487688.63396466,0.0,1.0
2008-10-20,35.35,35.5,33.71,34.48,132956,8.18333683679215,8.2180610383627,7.80368556628751,7.98193646768298,574337.179775969,0.0,1.0
2008-10-21,34.17,35.81,34.16,34.93,126566,7.91017311777052,8.28982438827516,7.90785817099915,8.08610907239462,546733.95330429,0.0,1.0
2008-10-22,33.11,34.38,32.55,33.34,181576,7.66478876000532,7.95878699996928,7.53515174080861,7.71803253574683,784363.607170803,0.0,1.0
2008-10-23,33.59,35.44,33.11,33.84,268902,7.77590620503107,8.20417135773448,7.66478876000532,7.83377987431532,1161590.42326873,0.0,1.0
2008-10-24,34.33,35.29,30.84,31.02,201974,7.94721226611243,8.16944715616393,7.13929584290438,7.18096488478904,872477.944192602,0.0,1.0
2008-10-27,33.2,34.89,32.79,33.9,201359,7.68562328094765,8.07684928530914,7.59071046332149,7.84766955494353,869821.295635468,0.0,1.0
2008-10-28,36.19,36.22,32.55,33.8,160481,8.37779236558721,8.38473720590132,7.53515174080861,7.82452008722984,693238.401784254,0.0,1.0
2008-10-29,36.02,37.36,35.01,36.39,223109,8.33843827047393,8.64864113783747,8.10462864656558,8.42409130101461,963775.939729208,0.0,1.0
2008-10-30,38.25,38.39,36.0,36.9,136028,8.85467140048939,8.88708065528856,8.33380837693119,8.54215358635447,587607.463300381,0.0,1.0
2008-10-31,38.47,39.06,36.9,37.95,180961,8.90560022945952,9.04218208897034,8.54215358635447,8.78522299734829,781706.95861367,0.0,1.0
2008-11-03,39.22,40.09,37.91,38.43,120095,9.07922123731225,9.28062160642143,8.77596321026281,8.89634044237404,518780.826778746,0.0,1.0
2008-11-04,38.77,39.96,37.59,39.7,101253,8.97504863260061,9.25052729839362,8.70188491357898,9.190338682338,437388.026594183,0.0,1.0
2008-11-05,36.84,38.21,36.68,38.21,75366,8.52826390572625,8.84541161340391,8.49122475738433,8.84541161340391,325562.56123075,0.0,1.0
2008-11-06,35.31,36.97,35.31,36.59,91177,8.17407704970667,8.55835821375405,8.17407704970667,8.470390236442,393862.18779471,0.0,1.0
2008-11-07,34.98,36.46,34.23,35.55,140411,8.09768380625147,8.4402959284142,7.92406279839874,8.22963577221955,606540.943992926,0.0,1.0
2008-11-10,34.05,35.76,33.73,35.75,144916,7.88239375651408,8.27824965441831,7.80831545983025,8.27593470764694,626001.434643147,0.0,1.0
2008-11-11,34.61,35.7,33.0,33.82,199516,8.01203077571079,8.26435997379009,7.63932434552025,7.82914998077258,861859.989471571,0.0,1.0
2008-11-12,32.0,33.99,31.66,33.99,156795,7.40782966838328,7.86850407588586,7.3291214781567,7.86850407588586,677315.789456459,0.0,1.0
2008-11-13,33.01,33.1,30.14,32.24,206070,7.64163929229162,7.66247381323395,6.9772495689085,7.46338839089615,890171.655558485,0.0,1.0
2008-11-14,30.03,32.54,30.03,32.46,123986,6.95178515442343,7.53283679403724,6.95178515442343,7.51431721986629,535588.988625585,0.0,1.0
2008-11-17,29.37,30.67,29.0,29.81,132956,6.79899866751303,7.0999417477911,6.71334563697234,6.9008563254533,574337.179775968,0.0,1.0
2008-11-18,28.64,29.9,27.65,29.4,155935,6.63000755320303,6.92169084639562,6.40082782283742,6.80594350782714,673600.801230224,0.0,1.0
2008-11-19,26.91,29.44,26.87,28.56,131604,6.22952176175606,6.81520329491261,6.22026197467058,6.61148797903207,568496.872704027,0.0,1.0
2008-11-20,25.39,28.43,25.35,26.76,169001,5.87764985250786,6.58139367100427,5.86839006542238,6.19479756018552,730042.703746491,0.0,1.0
2008-11-21,27.82,27.95,24.3,25.85,321946,6.44018191795071,6.47027622597852,5.62532065442855,5.98413740399087,1390727.44125992,0.0,1.0
2008-11-24,27.77,28.53,26.83,27.8,193577,6.42860718409386,6.60454313871797,6.2110021875851,6.43555202440797,836204.971941791,0.0,1.0
2008-11-25,28.93,28.93,27.52,28.18,137011,6.69714100957276,6.69714100957276,6.37073351480962,6.52352000172002,591853.781238043,0.0,1.0
2008-11-26,31.2,31.26,27.93,27.93,160031,7.22263392667369,7.23652360730191,6.46564633243578,6.46564633243578,691294.512596108,0.0,1.0
2008-11-28,32.13,32.29,30.85,30.85,31539,7.43792397641108,7.474963124753,7.14161078967575,7.14161078967575,136240.71356655,0.0,1.0
2008-12-01,29.76,31.38,29.71,31.29,231506,6.88928159159645,7.26430296855835,6.8777068577396,7.24346844761602,1000048.91198002,0.0,1.0
2008-12-02,30.36,31.4,29.9,30.45,132137,7.02817839787863,7.26893286210109,6.92169084639562,7.04901291882096,570799.301453543,0.0,1.0
2008-12-03,29.96,31.4,29.24,29.51,243958,6.93558052702384,7.26893286210109,6.76890435948522,6.8314079223122,1053838.4856929,0.0,1.0
2008-12-04,29.32,30.61,28.55,29.59,212091,6.78742393365618,7.08605206716288,6.6091730322607,6.84992749648316,916180.892895882,0.0,1.0
2008-12-05,30.25,30.25,28.16,28.77,119521,7.00271398339357,7.00271398339357,6.51889010817728,6.66010186123084,516301.288125421,0.0,1.0
2008-12-08,31.16,31.24,30.26,30.86,214139,7.21337413958822,7.23189371375917,7.00502893016494,7.14392573644712,925027.748578824,0.0,1.0
2008-12-09,29.4,32.1,29.33,30.87,127508,6.80594350782714,7.43097913609697,6.78973888042755,7.14624068321849,550803.161338143,0.0,1.0
2008-12-10,29.92,30.54,29.37,29.78,88474,6.92632073993836,7.06984743976329,6.79899866751303,6.89391148513919,382185.893404578,0.0,1.0
2008-12-11,28.99,29.74,28.36,29.74,149750,6.71103069020097,6.88465169805371,6.56518904360468,6.88465169805371,646883.124277591,0.0,1.0
2008-12-12,29.29,29.29,28.08,28.43,91668,6.78047909334207,6.78047909334207,6.50037053400632,6.58139367100427,395983.186886665,0.0,1.0
2008-12-15,28.04,29.75,27.52,29.5,95519,6.49111074692085,6.88696664482508,6.37073351480962,6.82909297554083,412618.558583446,0.0,1.0
2008-12-16,30.67,30.84,28.5,28.74,144179,7.0999417477911,7.13929584290438,6.59759829840386,6.65315702091673,622817.776128338,0.0,1.0
2008-12-17,30.92,31.31,29.97,30.17,111493,7.15781541707534,7.24809834115876,6.93789547379521,6.98419440922261,481622.305008891,0.0,1.0
2008-12-18,35.37,37.5,30.57,30.92,580198,8.18796673033489,8.68105039263665,7.0767922800774,7.15781541707534,2506312.48707586,0.0,1.0
2008-12-19,37.58,39.0,35.88,35.88,429711,8.69956996680761,9.02829240834212,8.30602901567475,8.30602901567475,1856245.70428346,0.0,1.0
2008-12-22,39.0,41.13,37.5,37.5,553574,9.02829240834212,9.52137607064388,8.68105039263665,8.68105039263665,2391303.36319761,0.0,1.0
2008-12-23,37.62,39.28,36.26,39.28,209551,8.70882975389309,9.09311091794047,8.3939969929868,9.09311091794047,905208.718367234,0.0,1.0
2008-12-24,39.38,39.99,37.69,38.1,120136,9.11626038565417,9.25747213870773,8.72503438129268,8.81994719891884,518957.936682555,0.0,1.0
2008-12-26,39.12,40.12,38.46,39.35,105718,9.05607176959855,9.28756644673553,8.90328528268815,9.10931554534006,456675.727094346,0.0,1.0
2008-12-29,39.17,41.42,37.83,39.5,334848,9.06764650345541,9.5885095270136,8.75744363609186,9.14403974691061,1446460.90416095,0.0,1.0
2008-12-30,38.4,39.8,37.29,39.44,221594,8.88939560205993,9.2134881500517,8.63243651043789,9.13015006628239,957231.512795782,0.0,1.0
2008-12-31,38.83,39.79,38.17,38.42,417628,8.98893831322883,9.21117320328033,8.83615182631843,8.89402549560267,1804050.11970485,0.0,1.0
2009-01-02,39.85,40.43,38.9,39.04,185221,9.22506288390855,9.359329796648,9.00514294062842,9.0375521954276,800109.109594788,0.0,1.0
2009-01-05,40.23,40.93,38.92,40.01,202342,9.32692054184882,9.48920849559712,9.02321022840557,9.27591575638507,872765.949219335,0.06,1.0
2009-01-06,42.08,42.09,40.28,40.6,149545,9.75582441961219,9.75814281895145,9.33851253854513,9.41270131740149,645035.553053768,0.0,1.0
2009-01-07,41.83,42.55,39.95,41.25,215532,9.69786443613065,9.86478918855747,9.2620053603495,9.56339727445349,929658.650043697,0.0,1.0
2009-01-08,41.85,42.78,41.13,41.48,131359,9.70250123480917,9.91811237336049,9.53557648238235,9.6167204592565,566593.501712461,0.0,1.0
2009-01-09,40.2,41.75,39.76,41.45,145408,9.31996534383103,9.67931724141656,9.21795577290353,9.60976526123872,627191.34506966,0.0,1.0
2009-01-12,39.44,40.9,38.6,40.26,220897,9.14376699404716,9.48225329757934,8.9490214495492,9.3338757398666,952799.615921082,0.0,1.0
2009-01-13,37.86,39.3,37.0,39.15,293151,8.77745989844385,9.1113094032975,8.57807755526737,9.07653341320858,1264454.29411391,0.0,1.0
2009-01-14,36.57,37.76,36.25,37.06,138322,8.47838638367913,8.75427590505124,8.40419760482276,8.59198795130294,596627.15416432,0.0,1.0
2009-01-15,37.44,37.54,35.04,36.46,145121,8.68008712619487,8.70327111958749,8.12367128477213,8.45288399094725,625953.422011541,0.0,1.0
2009-01-16,37.31,37.81,36.32,37.81,154214,8.64994793478447,8.76586790174755,8.42042640019759,8.76586790174755,665174.447682195,0.0,1.0
2009-01-20,35.98,37.63,35.86,36.74,166748,8.3416008226627,8.72413671364084,8.31378003059156,8.51779917244657,719237.610087998,0.0,1.0
2009-01-21,39.31,39.53,35.67,36.26,178299,9.11362780263677,9.16463258810052,8.2697304431456,8.40651600416202,769060.778186724,0.0,1.0
2009-01-22,38.52,39.57,37.87,38.65,159212,8.93047425483511,9.17390618545756,8.77977829778312,8.96061344624551,686732.42484066,0.0,1.0
2009-01-23,37.8,38.41,37.05,37.6,78479,8.76354950240829,8.90497186210323,8.58966955196368,8.71718151562306,338505.099923813,0.0,1.0
2009-01-26,37.99,39.0,37.17,37.97,78438,8.80759908985425,9.04175742311966,8.61749034403481,8.80296229117573,338328.253772653,0.0,1.0
2009-01-27,39.25,39.67,38.0,38.0,50012,9.0997174066012,9.19709017885018,8.80991748919351,8.80991748919351,215717.797848975,0.0,1.0
2009-01-28,40.5,40.61,39.39,39.95,112927,9.38951732400888,9.41501971674075,9.13217499735086,9.2620053603495,487090.373464193,0.0,1.0
2009-01-29,39.88,40.26,38.87,39.75,159130,9.24577656497467,9.3338757398666,9.01161823170926,9.21563737356427,686378.73253834,0.0,1.0
2009-01-30,39.53,40.58,39.11,40.37,105267,9.16463258810052,9.40806451872297,9.06725981585154,9.35937813259848,454050.336442616,0.0,1.0
2009-02-02,39.0,40.38,38.11,39.01,109814,9.04175742311966,9.36169653193774,8.83541988192539,9.04407582245892,473663.005938323,0.0,1.0
2009-02-03,40.13,40.5,37.19,39.18,234332,9.3037365484562,9.38951732400888,8.62212714271334,9.08348861122637,1010749.08033164,0.0,1.0
2009-02-04,40.52,41.45,39.8,40.04,81756,9.3941541226874,9.60976526123872,9.22722937026058,9.28287095440285,352639.852054324,0.0,1.0
2009-02-05,41.05,41.62,40.25,40.5,100147,9.51702928766826,9.64917805000616,9.33155734052734,9.38951732400888,431966.13415143,0.0,1.0
2009-02-06,41.0,41.26,40.4,40.9,128000,9.50543729097195,9.56571567379275,9.36633333061626,9.48225329757934,552105.05727963,0.0,1.0
2009-02-09,41.0,41.51,40.75,40.97,152453,9.50543729097195,9.62367565727428,9.44747730749041,9.49848209295417,657578.689823839,0.0,1.0
2009-02-10,40.36,41.64,39.37,41.09,168755,9.35705973325922,9.65381484868468,9.12753819867233,9.5263028850253,727894.444853312,0.0,1.0
2009-02-11,39.29,40.86,39.15,40.43,81551,9.10899100395824,9.47297970022229,9.07653341320858,9.37328852863405,351755.621298524,0.0,1.0
2009-02-12,38.59,39.05,37.6,38.82,151183,8.94670305020994,9.05334941981597,8.71718151562306,9.00002623501295,652100.772458643,0.0,1.0
2009-02-13,38.56,39.34,38.23,38.81,98550,8.93974785219216,9.12058300065455,8.86324067399653,8.99770783567369,425077.760897715,0.0,1.0
2009-02-17,37.45,39.04,37.42,38.07,114524,8.68240552553414,9.0510310204767,8.67545032751635,8.82614628456835,493978.746717909,0.0,1.0
2009-02-18,35.48,37.87,35.28,37.61,236134,8.22568085569963,8.77977829778312,8.1793128689144,8.71949991496232,1018521.68434116,0.0,1.0
2009-02-19,34.61,36.74,34.52,35.99,193659,8.02398011318388,8.51779917244657,8.00311451913053,8.34391922200196,835313.385060281,0.0,1.0
2009-02-20,34.38,35.6,33.76,35.43,254444,7.97065692838087,8.25350164777077,7.82691616934666,8.21408885900332,1097498.5874567,0.0,1.0
2009-02-23,32.49,34.57,32.08,34.38,164454,7.53247945326046,8.01470651582684,7.43742508035074,7.97065692838087,709342.852264564,0.0,1.0
2009-02-24,33.22,33.39,32.74,33.04,197919,7.70172260502654,7.74113539379399,7.59043943674199,7.65999141691983,853688.131497868,0.0,1.0
2009-02-25,24.62,29.61,24.2,29.61,1017324,5.70789917326169,6.86478044355316,5.61052640101271,6.86478044355316,4388044.7288433,0.0,1.0
2009-02-26,25.44,25.84,24.75,24.75,424591,5.89800791908113,5.99074389265159,5.73803836467209,5.73803836467209,1831397.17480793,0.0,1.0
2009-02-27,24.38,25.25,24.26,25.0,350740,5.65225758911942,5.85395833163516,5.62443679704828,5.79599834815363,1512854.12336139,0.0,1.0
2009-03-02,21.81,23.98,21.72,23.79,339681,5.05642895892923,5.55952161554896,5.03556336487587,5.51547202810299,1465153.10907658,0.0,1.0
2009-03-03,22.7,23.38,21.4,22.09,463380,5.26276650012349,5.42041765519327,4.96137458601951,5.12134414042855,1998706.57376746,0.0,1.0
2009-03-04,23.39,24.11,23.01,23.01,270418,5.42273605453253,5.58966080695936,5.3346368796406,5.3346368796406,1166399.5732769,0.0,1.0
2009-03-05,22.72,23.48,22.58,22.99,300155,5.26740329880202,5.44360164858589,5.23494570805236,5.33000008096208,1294664.79271693,0.0,1.0
2009-03-06,22.94,23.5,22.42,22.89,366469,5.31840808426577,5.44823844726441,5.19785131862417,5.30681608756946,1580698.34559538,0.0,1.0
2009-03-09,22.14,23.52,22.04,22.65,179692,5.13293613712485,5.45287524594293,5.10975214373224,5.25117450342719,775069.234005401,0.0,1.0
2009-03-10,23.38,23.9,22.54,22.72,170844,5.42041765519327,5.54097442083487,5.22567211069531,5.26740329880202,736904.971920947,0.0,1.0
2009-03-11,25.38,25.75,23.3,23.41,304415,5.88409752304556,5.96987829859824,5.40187046047918,5.42737285321106,1313039.53915452,0.0,1.0
2009-03-12,24.8,25.35,24.13,25.2,329114,5.7496303613684,5.87714232502778,5.59429760563788,5.84236633493886,1419574.24860569,0.0,1.0
2009-03-13,25.4,25.53,24.79,24.92,136438,5.88873432172409,5.91887351313449,5.74731196202914,5.77745115343954,588500.857852485,0.0,1.0
2009-03-16,25.19,26.0,25.07,25.27,232079,5.8400479355996,6.02783828207977,5.81222714352846,5.85859513031369,1001031.16865937,0.0,1.0
2009-03-17,24.12,25.26,23.48,25.26,306053,5.59197920629862,5.85627673097443,5.44360164858589,5.85627673097443,1320104.7585594,0.0,1.0
2009-03-18,24.31,24.6,23.62,24.17,357704,5.63602879374459,5.70326237458317,5.47605923933555,5.60357120299493,1542892.08913401,0.0,1.0
2009-03-19,24.66,25.18,24.17,24.55,201974,5.71717277061874,5.83772953626033,5.60357120299493,5.69167037788686,871178.647179656,0.0,1.0
2009-03-20,23.61,25.24,23.52,24.91,181371,5.47374083999629,5.8516399322959,5.45287524594293,5.77513275410027,782311.299561435,0.0,1.0
2009-03-23,25.3,25.33,23.9,24.69,199311,5.86555032833147,5.87250552634926,5.54097442083487,5.72412796863652,859692.273995784,0.0,1.0
2009-03-24,25.7,26.23,24.88,24.88,220160,5.95828630190193,6.08116146688279,5.76817755608249,5.76817755608249,949620.698520963,0.0,1.0
2009-03-25,25.15,26.2,24.22,25.82,171663,5.83077433824255,6.074206268865,5.61516319969124,5.98610709397307,740437.581623384,0.0,1.0
2009-03-26,26.7,26.77,25.2,25.42,250184,6.19012623582807,6.2063550312029,5.84236633493886,5.89337112040261,1079123.84101912,0.0,1.0
2009-03-27,25.23,26.71,25.21,26.69,135660,5.84932153295664,6.19244463516734,5.84468473427812,6.18780783648881,585145.094301208,0.0,1.0
2009-03-30,23.79,24.69,23.01,24.69,193331,5.51547202810299,5.72412796863652,5.3346368796406,5.72412796863652,833898.615851002,0.0,1.0
2009-03-31,24.3,24.79,23.68,24.13,185754,5.63371039440533,5.74731196202914,5.48996963537112,5.59429760563788,801216.584452503,0.0,1.0
2009-04-01,25.28,25.36,23.36,23.97,141312,5.86091352965295,5.87946072436704,5.41578085651475,5.5572032162097,609523.983236711,0.0,1.0
2009-04-02,26.82,27.0,25.66,25.75,227615,6.21794702789921,6.25967821600592,5.94901270454488,5.96987829859824,981776.504786743,0.0,1.0
2009-04-03,27.2,27.33,26.9,26.92,142746,6.30604620279115,6.33618539420155,6.2364942226133,6.24113102129183,615709.285206547,0.0,1.0
2009-04-06,26.53,27.27,26.01,26.9,172564,6.15071344706063,6.32227499816598,6.03015668141903,6.2364942226133,744323.883628141,0.0,1.0
2009-04-07,26.92,27.26,26.45,26.45,191201,6.24113102129183,6.31995659882672,6.13216625234654,6.13216625234654,824711.242632207,0.0,1.0
2009-04-08,27.25,27.44,26.73,27.19,96051,6.31763819948745,6.36168778693342,6.19708143384586,6.30372780345189,414298.772318483,0.0,1.0
2009-04-09,28.13,28.41,27.23,27.54,212582,6.52165734134246,6.58657252284178,6.31300140080893,6.38487178032604,916934.353801706,0.0,1.0
2009-04-13,28.45,29.04,26.93,27.73,171663,6.59584612019883,6.73263168121525,6.24344942063109,6.428921367772,740437.581623384,0.0,1.0
2009-04-14,28.25,28.64,27.5,28.17,158188,6.5494781334136,6.6398957076448,6.37559818296899,6.53093093869951,682315.584382423,0.0,1.0
2009-04-15,28.78,28.81,27.94,28.15,122962,6.67235329839446,6.67930849641224,6.4776077538965,6.52629414002099,530374.547290764,0.0,1.0
2009-04-16,30.51,30.79,28.91,28.95,116531,7.07343638408669,7.13835156558601,6.70249248980486,6.7117660871619,502635.581483223,0.0,1.0
2009-04-17,30.7,31.14,30.25,30.5,113377,7.11748597153266,7.21949554246016,7.01315800126589,7.07111798474743,489031.367806192,0.0,1.0
2009-04-20,29.92,30.34,29.29,30.05,140329,6.93665082307026,7.03402359531924,6.79059166469679,6.96679001448066,605283.988929635,0.0,1.0
2009-04-21,30.25,30.46,29.89,29.96,132424,7.01315800126589,7.06184438739038,6.92969562505248,6.94592442042731,571187.188321857,0.0,1.0
2009-04-22,30.77,31.21,30.0,30.0,128000,7.13371476690749,7.23572433783499,6.95519801778435,6.95519801778435,552105.05727963,0.0,1.0
2009-04-23,30.89,31.22,30.29,30.71,171295,7.16153555897862,7.23804273717425,7.02243159862294,7.11980437087192,738850.279583705,0.0,1.0
2009-04-24,30.95,31.19,30.8,31.08,148193,7.17544595501419,7.23108753915647,7.14066996492527,7.20558514642459,639203.943386252,0.0,1.0
2009-04-27,30.15,31.05,29.74,30.49,167731,6.98997400787328,7.19862994840681,6.89491963496356,7.06879958540816,723477.604395075,0.0,1.0
2009-04-28,29.6,30.25,29.29,29.96,104079,6.8624620442139,7.01315800126589,6.79059166469679,6.94592442042731,448926.111379739,0.0,1.0
2009-04-29,29.93,30.3,29.49,29.82,177234,6.93896922240952,7.0247499979622,6.83695965148202,6.91346682967765,764467.091577328,0.0,1.0
2009-04-30,28.71,30.26,28.28,30.26,195379,6.65612450301963,7.01547640060515,6.55643333143138,7.01547640060515,842732.296767475,0.0,1.0
2009-05-01,28.62,29.0,28.22,28.56,136028,6.63525890896627,6.72335808385821,6.54252293539581,6.6213485129307,586732.396340887,0.0,1.0
2009-05-04,29.28,29.36,28.81,28.96,114074,6.78827326535753,6.80682046007162,6.67930849641224,6.71408448650116,492037.75237591,0.0,1.0
2009-05-05,30.08,30.18,28.65,29.2,189153,6.97374521249844,6.99692920589106,6.64221410698406,6.76972607064344,815877.561715734,0.0,1.0
2009-05-06,30.83,31.44,29.87,30.37,139305,7.14762516294305,7.289047522638,6.92505882637395,7.04097879333703,600867.148471398,0.0,1.0
2009-05-07,30.65,31.31,30.09,31.29,103301,7.10589397483635,7.2589083312276,6.97606361183771,7.25427153254908,445570.347828461,0.0,1.0
2009-05-08,31.37,31.53,30.59,30.91,171008,7.27281872726317,7.30991311669136,7.09198357880078,7.16617235765715,737612.356525586,0.0,1.0
2009-05-11,31.5,31.63,30.71,30.99,115302,7.30295791867357,7.33309711008397,7.11980437087192,7.18471955237124,497334.510269187,0.0,1.0
2009-05-12,29.7,31.77,29.44,31.77,115220,6.88564603760651,7.36555470083363,6.82536765478571,7.36555470083363,496980.817966867,0.0,1.0
2009-05-13,28.87,29.59,28.48,29.36,117760,6.69321889244781,6.86014364487463,6.60280131821661,6.80682046007162,507936.65269726,0.0,1.0
2009-05-14,29.57,29.81,28.86,29.12,100598,6.85550684619611,6.91114843033839,6.69090049310855,6.75117887592935,433911.441814189,0.0,1.0
2009-05-15,27.22,29.5,26.32,29.5,435200,6.31068300146967,6.83927805082128,6.10202706093614,6.83927805082128,1877157.19475074,0.0,1.0
2009-05-18,28.91,29.02,27.29,27.59,196895,6.70249248980486,6.72799488253673,6.3269117968445,6.39646377702234,849271.29103963,0.0,1.0
2009-05-19,28.96,29.56,28.59,28.78,94044,6.71408448650116,6.85318844685685,6.62830371094849,6.67235329839446,405641.937553168,0.0,1.0
2009-05-20,29.71,30.53,29.08,29.22,136479,6.88796443694577,7.07807318276521,6.7419052785723,6.77436286932196,588677.704003646,0.0,1.0
2009-05-21,28.8,29.74,28.08,29.26,167526,6.67699009707298,6.89491963496356,6.51006534464616,6.78363646667901,722593.373639276,0.0,1.0
2009-05-22,29.02,29.95,28.33,28.86,110100,6.72799488253673,6.94360602108805,6.56802532812769,6.69090049310855,474896.615675682,0.0,1.0
2009-05-26,31.15,31.59,28.94,29.07,123372,7.22181394179942,7.32382351272692,6.70944768782264,6.73958687923304,532143.008802363,0.0,1.0
2009-05-27,30.91,31.5,30.49,30.86,124764,7.16617235765715,7.30295791867357,7.06879958540816,7.15458036096084,538147.151300279,0.0,1.0
2009-05-28,32.13,32.45,29.32,29.32,565289,7.44901707704704,7.52320585590341,6.79754686271457,6.79754686271457,2438272.77909801,0.0,1.0
2009-05-29,34.88,34.88,32.24,32.44,382444,8.08657689534394,8.08657689534394,7.47451946977892,7.52088745656415,1649603.64473633,0.0,1.0
2009-06-01,37.39,37.66,35.04,35.05,348201,8.66849512949857,8.73109191165863,8.12367128477213,8.12598968411139,1501902.60195175,0.0,1.0
2009-06-02,39.45,40.18,36.5,37.28,256328,9.14608539338643,9.31532854515251,8.4621575883043,8.64299273676669,1105624.88376854,0.0,1.0
2009-06-03,39.41,40.35,38.53,38.99,227205,9.13681179602938,9.35474133391996,8.93279265417437,9.0394390237804,980008.043275143,0.0,1.0
2009-06-04,39.91,40.29,38.87,39.19,194970,9.25273176299245,9.34083093788439,9.01161823170926,9.08580701056563,840968.148576636,0.0,1.0
2009-06-05,40.22,40.5,39.49,40.19,196854,9.32460214250956,9.38951732400888,9.15535899074347,9.31764694449177,849094.444888471,0.0,1.0
2009-06-08,39.22,40.01,38.5,39.74,227164,9.09276220858341,9.27591575638507,8.92583745615659,9.21331897422501,979831.197123984,0.0,1.0
2009-06-09,38.78,39.91,38.54,39.27,179814,8.99075263765591,9.25273176299245,8.93511105351363,9.10435420527972,775595.45913812,0.0,1.0
2009-06-10,38.85,39.45,36.89,39.16,254484,9.00698143303074,9.14608539338643,8.55257516253549,9.07885181254784,1097671.1202871,0.0,1.0
2009-06-11,38.08,39.63,37.92,38.82,130540,8.82846468390761,9.18781658149313,8.79137029447942,9.00002623501295,563060.892010022,0.0,1.0
2009-06-12,36.2,38.03,35.62,37.72,306708,8.39260560812645,8.8168726872113,8.25813844644929,8.74500230769419,1322929.98365719,0.0,1.0
2009-06-15,36.18,36.27,34.6,36.17,206438,8.38796880944793,8.40883440350128,8.02166171384462,8.38565041010867,890433.311052283,0.0,1.0
2009-06-16,35.37,36.65,35.22,36.49,103506,8.20017846296775,8.49693357839322,8.16540247287883,8.45983918896504,446454.578584261,0.0,1.0
2009-06-17,36.05,36.26,34.8,35.28,122348,8.35782961803753,8.40651600416202,8.06802970062985,8.1793128689144,527726.168344126,0.0,1.0
2009-06-18,36.52,36.68,35.66,36.12,174735,8.46679438698282,8.503888776411,8.26741204380633,8.37405841341236,753688.102998095,0.0,1.0
2009-06-19,36.27,37.36,36.15,37.08,144998,8.40883440350128,8.66153993148078,8.38101361143015,8.59662474998146,625422.883558061,0.0,1.0
2009-06-22,36.54,36.9,35.82,36.16,218522,8.47143118566134,8.55489356187475,8.30450643323452,8.38333201076941,942555.479116089,0.0,1.0
2009-06-23,36.4,37.05,36.02,36.79,123290,8.43897359491168,8.58966955196368,8.35087442001975,8.52939116914288,531789.316500044,0.0,1.0
2009-06-24,36.29,37.28,36.02,36.67,124150,8.41347120217981,8.64299273676669,8.35087442001975,8.50157037707174,535498.772353641,0.0,1.0
2009-06-25,37.41,37.5,35.68,35.95,61768,8.67313192817709,8.69399752223044,8.27204884248486,8.33464562464492,266425.196703501,0.0,1.0
2009-06-26,37.89,38.2,36.26,37.33,233595,8.78441509646164,8.85628547597874,8.40651600416202,8.654584733463,1007570.16293152,0.0,1.0
2009-06-29,37.71,38.47,37.12,37.85,86835,8.74268390835493,8.9188822581388,8.60589834733851,8.77514149910459,374547.208194349,0.0,1.0
2009-06-30,36.26,37.92,36.2,37.62,134431,8.40651600416202,8.79137029447942,8.39260560812645,8.72181831430158,579844.023087172,0.0,1.0
2009-07-01,37.97,38.22,36.0,36.3,94740,8.80296229117573,8.86092227465727,8.34623762134122,8.41578960151907,408644.008802126,0.0,1.0
2009-07-02,35.95,37.42,35.95,37.41,83558,8.33464562464492,8.67545032751635,8.33464562464492,8.67313192817709,360412.456063838,0.0,1.0
2009-07-06,35.75,36.23,34.26,36.0,96788,8.30218803389526,8.41365797113357,7.95616677038466,8.36024529287355,416778.201827421,0.06,1.0
2009-07-07,34.82,36.0,34.76,35.83,60457,8.08621503049602,8.36024529287355,8.07228128834123,8.32076635676831,260333.509814031,0.0,1.0
2009-07-08,35.07,35.15,34.09,34.9,80773,8.14427228947431,8.16285061234736,7.91668783427942,8.10479335336908,347816.110429044,0.0,1.0
2009-07-09,34.87,35.53,34.61,35.29,52879,8.09782648229168,8.25109764599436,8.03744693295426,8.19536267737521,227701.931380256,0.0,1.0
2009-07-10,34.97,35.56,34.47,34.79,46572,8.121049385883,8.25806451707176,8.00493486792642,8.07924815941863,200543.398102106,0.0,1.0
2009-07-13,36.18,36.2,34.72,34.99,63529,8.40204651933791,8.40669110005618,8.06299212690471,8.12569396660126,273561.829812521,0.0,1.0
2009-07-14,36.07,36.52,35.66,36.05,55173,8.37650132538747,8.48100439154839,8.28128742066307,8.3718567446692,237580.110441628,0.0,1.0
2009-07-15,37.9,38.09,36.37,36.37,95232,8.80148046110854,8.84560397793204,8.44617003616141,8.44617003616141,410077.919953186,0.0,1.0
2009-07-16,38.75,38.88,37.54,37.84,41247,8.99887514163472,9.02906491630343,8.7178780081798,8.78754671895375,177613.448885974,0.0,1.0
2009-07-17,38.29,38.86,38.01,38.77,63734,8.89204978511467,9.02442033558517,8.82702565505899,9.00351972235298,274444.57903117,0.0,1.0
2009-07-20,38.8,39.01,38.23,38.57,55788,9.01048659343038,9.05925469097214,8.87811604295988,8.95707391517035,240228.358097576,0.0,1.0
2009-07-21,38.35,39.01,37.62,38.84,74383,8.90598352726946,9.05925469097214,8.73645633105285,9.0197757548669,320300.171369685,0.0,1.0
2009-07-22,38.68,39.5,38.08,38.08,72417,8.9826191091208,9.17304691856959,8.84328168757291,8.84328168757291,311834.391058152,0.0,1.0
2009-07-23,39.72,40.45,38.36,38.55,110469,9.22413730647048,9.39366450268708,8.90830581762859,8.95242933445209,475689.870414446,0.0,1.0
2009-07-24,38.9,39.57,38.61,39.34,58614,9.03370949702169,9.18930295108351,8.96636307660688,9.13589027282348,252397.379033687,0.0,1.0
2009-07-27,39.04,39.07,38.23,38.82,57999,9.06622156204953,9.07318843312693,8.87811604295988,9.01513117414864,249749.131377739,0.0,1.0
2009-07-28,38.8,39.31,37.92,39.31,87368,9.01048659343038,9.12892340174609,8.8061250418268,9.12892340174609,376214.798707052,0.0,1.0
2009-07-29,37.85,38.8,37.64,38.28,87532,8.78986900931288,9.01048659343038,8.74110091177112,8.88972749475554,376920.998081971,0.0,1.0
2009-07-30,38.45,39.2,38.14,38.14,158556,8.92920643086077,9.10337820779564,8.8572154297277,8.8572154297277,682757.000547058,0.0,1.0
2009-07-31,36.93,38.6,36.87,38.18,134185,8.57621829627278,8.96404078624775,8.56228455411799,8.86650459116422,577813.189777788,0.0,1.0
2009-08-03,36.81,37.3,36.31,37.25,104571,8.5483508119632,8.66214303956064,8.43223629400662,8.65053158776499,450292.529479845,0.0,1.0
2009-08-04,37.89,38.6,36.52,36.69,109568,8.79915817074941,8.96404078624775,8.48100439154839,8.52048332765362,471810.079946139,0.0,1.0
2009-08-05,37.18,37.79,36.69,37.79,62464,8.63427555525107,8.77593526715809,8.52048332765362,8.77593526715809,268975.839969294,0.0,1.0
2009-08-06,37.18,37.42,36.54,37.2,55624,8.63427555525107,8.69001052387022,8.48564897226665,8.63892013596933,239522.158722656,0.0,1.0
2009-08-07,38.54,39.15,37.71,37.71,93594,8.95010704409296,9.09176675599998,8.75735694428504,8.75735694428504,403024.538391491,0.0,1.0
2009-08-10,38.5,38.87,37.49,38.52,56934,8.94081788265643,9.0267426259443,8.70626655638415,8.94546246337469,245163.141534513,0.0,1.0
2009-08-11,37.96,38.22,37.56,38.22,52511,8.81541420326333,8.87579375260075,8.72252258889807,8.87579375260075,226117.288880437,0.0,1.0
2009-08-12,38.75,39.52,38.09,38.09,55132,8.99887514163472,9.17769149928785,8.84560397793204,8.84560397793204,237403.560597898,0.0,1.0
2009-08-13,39.76,39.91,38.31,39.05,51814,9.23342646790701,9.26826082329398,8.89669436583293,9.06854385240866,223115.941537029,0.0,1.0
2009-08-14,39.44,39.77,38.32,39.77,137339,9.1591131764148,9.23574875826614,8.89901665619206,9.23574875826614,591394.609463737,0.0,1.0
2009-08-17,38.25,39.05,38.15,38.82,108134,8.88276062367814,9.06854385240866,8.85953772008683,9.01513117414864,465635.141509344,0.0,1.0
2009-08-18,38.15,38.65,37.86,38.54,65659,8.85953772008683,8.9756522380434,8.79219129967201,8.95010704409296,282733.809498973,0.0,1.0
2009-08-19,38.19,38.47,37.63,37.88,86344,8.86882688152335,8.93385101157904,8.73877862141199,8.79683588039028,371805.358707555,0.0,1.0
2009-08-20,37.46,38.38,37.04,38.12,91382,8.69929968530675,8.91295039834685,8.60176349022323,8.85257084900943,393499.459017579,0.0,1.0
2009-08-21,37.72,38.3,37.48,37.92,208978,8.75967923464417,8.8943720754738,8.70394426602501,8.8061250418268,899878.859584772,0.0,1.0
2009-08-24,37.9,38.11,37.18,37.69,124764,8.80148046110854,8.8502485586503,8.63427555525107,8.75271236356678,537245.480563669,0.0,1.0
2009-08-25,37.26,38.2,36.94,38.17,169574,8.65285387812412,8.87114917188249,8.57854058663191,8.86418230080509,730201.541479141,0.0,1.0
2009-08-26,37.37,37.4,36.5,37.3,189563,8.67839907207457,8.68536594315196,8.47635981083012,8.66214303956064,816276.049438065,0.0,1.0
2009-08-27,37.66,37.93,35.0,36.99,217743,8.74574549248938,8.80844733218593,8.12801625696039,8.59015203842757,937621.771299213,0.0,1.0
2009-08-28,37.28,38.31,36.94,37.99,103506,8.65749845884238,8.89669436583293,8.57854058663191,8.82238107434072,445706.539636619,0.0,1.0
2009-08-31,37.06,37.3,36.63,36.99,103219,8.60640807094149,8.66214303956064,8.50654958549883,8.59015203842757,444470.69073051,0.0,1.0
2009-09-01,36.23,37.82,36.0,36.91,88474,8.41365797113357,8.78290213823549,8.36024529287355,8.57157371555452,380977.338394008,0.0,1.0
2009-09-02,35.82,36.24,35.63,36.05,69427,8.31844406640918,8.4159802614927,8.27432054958568,8.3718567446692,298959.170747121,0.0,1.0
2009-09-03,36.12,36.12,35.41,35.89,40755,8.38811277718312,8.38811277718312,8.22323016168478,8.3347000989231,175494.850761216,0.0,1.0
2009-09-04,36.95,37.25,35.75,36.16,72335,8.58086287699104,8.65053158776499,8.30218803389526,8.39740193861965,311481.291370692,0.0,1.0
2009-09-08,37.07,37.5,36.08,37.13,54108,8.60873036130062,8.70858884674328,8.3788236157466,8.62266410345541,232994.120598402,0.0,1.0
2009-09-09,37.78,37.83,36.91,36.96,59924,8.77361297679896,8.78522442859462,8.57157371555452,8.58318516735017,258038.361845543,0.0,1.0
2009-09-10,38.69,38.73,37.23,37.69,85606,8.98494139947993,8.99423056091646,8.64588700704672,8.75271236356678,368627.461520418,0.0,1.0
2009-09-11,39.49,39.78,38.32,38.64,118170,9.17072462821045,9.23807104862527,8.89901665619206,8.97332994768427,508851.098379411,0.0,1.0
2009-09-14,39.37,39.57,38.89,39.38,95724,9.14285714390087,9.18930295108351,9.03138720666256,9.14517943426001,412196.518077945,0.0,1.0
2009-09-15,39.25,39.57,38.86,39.23,54149,9.1149896595913,9.18930295108351,9.02442033558517,9.11034507887303,233170.670442132,0.0,1.0
2009-09-16,39.66,39.67,38.79,39.27,25641,9.21020356431569,9.21252585467482,9.00816430307125,9.11963424030956,110412.549831146,0.0,1.0
2009-09-17,40.17,40.75,39.59,39.73,78479,9.3286403726314,9.46333321346103,9.19394753180177,9.22645959682961,337937.931367672,0.0,1.0
2009-09-18,40.9,41.56,40.06,40.35,201564,9.498167568848,9.65143873255068,9.30309517868095,9.37044159909577,867953.480525916,0.0,1.0
2009-09-21,40.58,40.81,40.08,40.48,56402,9.42385427735579,9.47726695561582,9.30773975939921,9.40063137376448,242872.299659774,0.0,1.0
2009-09-22,40.5,40.76,40.3,40.7,23675,9.40527595448274,9.46565550382016,9.35883014730011,9.45172176166537,101946.769519612,0.0,1.0
2009-09-23,40.84,41.27,40.0,40.52,70369,9.48423382669321,9.58409231213587,9.28916143652616,9.409920535201,303015.511059158,0.0,1.0
2009-09-24,41.32,41.48,40.73,40.86,84460,9.59570376393153,9.63286040967763,9.45868863274276,9.48887840741147,363692.678083481,0.0,1.0
2009-09-25,42.25,42.26,41.05,41.05,104448,9.81167676733076,9.81399905768989,9.53300192423497,9.53300192423497,449762.879948656,0.0,1.0
2009-09-28,43.37,43.77,42.45,42.45,122593,10.0717732875535,10.1646649019188,9.85812257451339,9.85812257451339,527896.951033486,0.0,1.0
2009-09-29,43.26,44.02,42.89,43.27,59228,10.046228093603,10.222722160897,9.96030335031518,10.0485503839622,255041.320595886,0.0,1.0
2009-09-30,43.36,43.61,41.75,42.02,146514,10.0694509971944,10.1275082561726,9.69556224937418,9.75826408907073,630903.019615475,0.0,1.0
2009-10-01,42.0,43.31,41.75,42.85,78111,9.75361950835247,10.0578395453987,9.69556224937418,9.95101418887865,336353.288867852,0.0,1.0
2009-10-02,40.82,41.82,40.59,41.79,76308,9.47958924597495,9.7118182818881,9.42617656771492,9.70485141081071,328589.401837489,0.0,1.0
2009-10-05,41.38,41.53,40.25,40.85,69714,9.60963750608632,9.64447186147329,9.34721869550445,9.48655611705234,300195.01965323,0.0,1.0
2009-10-06,41.08,41.87,40.8,41.75,86426,9.53996879531237,9.72342973368376,9.47494466525668,9.69556224937418,372158.458395015,0.0,1.0
2009-10-07,40.56,41.18,40.54,41.03,37396,9.41920969663753,9.56319169890368,9.41456511591926,9.52835734351671,161030.681856617,0.0,1.0
2009-10-08,40.89,41.9,40.64,40.92,78561,9.49584527848887,9.73039660476115,9.43778801951058,9.50281214956626,338291.031055131,0.0,1.0
2009-10-09,41.53,41.57,40.49,41.01,46080,9.64447186147329,9.65376102290981,9.40295366412361,9.52371276279845,198424.799977348,0.0,1.0
2009-10-12,40.6,41.89,40.33,41.89,62095,9.42849885807406,9.72807431440202,9.3657970183775,9.72807431440202,267386.891375725,0.0,1.0
2009-10-13,40.16,41.47,39.94,40.46,74383,9.32631808227227,9.6305381193185,9.27522769437137,9.39598679304621,320300.171369685,0.0,1.0
2009-10-14,41.83,41.88,40.44,40.44,174162,9.71414057224723,9.72575202404289,9.39134221232795,9.39134221232795,749957.899601886,0.0,1.0
2009-10-15,42.84,42.9,41.56,41.7,89580,9.94869189851952,9.96262564067431,9.65143873255068,9.68395079757853,385739.878080965,0.0,1.0
2009-10-16,42.43,43.36,41.48,42.71,46817,9.85347799379513,10.0694509971944,9.63286040967763,9.91850212385081,201598.391070736,0.0,1.0
2009-10-19,42.73,43.03,42.23,42.75,23142,9.92314670456907,9.99281541534302,9.8070321866125,9.92779128528734,99651.621551124,0.0,1.0
2009-10-20,42.75,43.8,41.73,42.74,85238,9.92779128528734,10.1716317729961,9.69091766865592,9.9254689949282,367042.819020599,0.0,1.0
2009-10-21,41.17,43.78,40.94,42.56,132506,9.56086940854455,10.1669871922779,9.50745673028453,9.88366776846384,570583.258372363,0.0,1.0
2009-10-22,41.94,42.32,40.33,41.23,58900,9.73968576619768,9.82793279984468,9.3657970183775,9.57480315069934,253628.921846046,0.0,1.0
2009-10-23,41.31,42.38,41.2,42.18,69509,9.59338147357239,9.84186654199947,9.56783627962195,9.79542073481684,299312.270434581,0.0,1.0
2009-10-26,41.23,42.44,40.85,41.45,62792,9.57480315069934,9.85580028415426,9.48655611705234,9.62589353860024,270388.238719133,0.0,1.0
2009-10-27,40.59,41.59,40.5,41.25,63324,9.42617656771492,9.65840560362808,9.40527595448274,9.57944773141761,272679.080593872,0.0,1.0
2009-10-28,39.23,40.97,39.16,40.66,92283,9.11034507887303,9.51442360136192,9.09408904635911,9.44243260022884,397379.249485886,0.0,1.0
2009-10-29,39.63,39.96,38.8,39.82,58696,9.2032366932383,9.27987227508964,9.01048659343038,9.24736021006179,252750.478721146,0.0,1.0
2009-10-30,38.03,39.51,37.85,39.51,85729,8.83167023577725,9.17536920892872,8.78986900931288,9.17536920892872,369157.111051608,0.0,1.0
2009-11-02,38.4,38.51,37.02,38.11,42394,8.91759497906512,8.94314017301556,8.59711890950496,8.8502485586503,182552.53841666,0.0,1.0
2009-11-03,37.99,38.55,37.54,38.12,46162,8.82238107434072,8.95242933445209,8.7178780081798,8.85257084900943,198777.899664808,0.0,1.0
2009-11-04,37.34,38.81,37.25,38.07,57221,8.67143220099717,9.01280888378951,8.65053158776499,8.84095939721377,246398.990440622,0.0,1.0
2009-11-05,39.46,39.74,37.58,37.72,66396,9.16375775713306,9.22878188718874,8.72716716961633,8.75967923464417,285907.400592361,0.0,1.0
2009-11-06,39.79,40.48,39.08,39.57,56361,9.2403933389844,9.40063137376448,9.07551072348606,9.18930295108351,242695.749816044,0.0,1.0
2009-11-09,40.28,40.86,39.98,40.86,68854,9.35418556658185,9.48887840741147,9.2845168558079,9.48887840741147,296491.779028653,0.0,1.0
2009-11-10,39.61,40.77,39.56,40.21,37519,9.19859211252003,9.46797779417929,9.18698066072437,9.33792953406792,161560.331387807,0.0,1.0
2009-11-11,39.3,40.01,38.66,40.01,53740,9.12660111138695,9.29148372688529,8.97797452840254,9.29148372688529,231409.478098583,0.0,1.0
2009-11-12,38.22,39.39,38.0,39.13,48374,8.87579375260075,9.14750172461914,8.82470336469985,9.08712217528172,208302.97903872,0.0,1.0
2009-11-13,38.32,38.36,37.39,38.22,71680,8.89901665619206,8.90830581762859,8.68304365279283,8.87579375260075,308660.799964764,0.0,1.0
2009-11-16,40.1,40.36,38.68,38.68,75244,9.31238434011748,9.3727638894549,8.9826191091208,8.9826191091208,324007.718088012,0.0,1.0
2009-11-17,39.67,39.88,39.4,39.87,36454,9.21252585467482,9.26129395221658,9.14982401497827,9.25897166185745,156974.34154458,0.0,1.0
2009-11-18,39.89,40.0,39.24,39.57,88064,9.26361624257571,9.28916143652616,9.11266736923216,9.18930295108351,379211.83995671,0.0,1.0
2009-11-19,38.9,40.1,38.44,39.53,106537,9.03370949702169,9.31238434011748,8.92688414050164,9.18001378964698,458758.309791379,0.0,1.0
2009-11-20,38.99,39.06,38.01,38.59,57631,9.05461011025388,9.0708661427678,8.82702565505899,8.96171849588862,248164.48887792,0.0,1.0
2009-11-23,39.87,40.31,39.22,39.36,53740,9.25897166185745,9.36115243765924,9.1080227885139,9.14053485354174,231409.478098583,0.0,1.0
2009-11-24,39.88,40.12,39.32,40.0,85729,9.26129395221658,9.31702892083574,9.13124569210522,9.28916143652616,369157.111051608,0.0,1.0
2009-11-25,39.57,40.13,39.57,39.96,63119,9.18930295108351,9.31935121119487,9.18930295108351,9.27987227508964,271796.331375222,0.0,1.0
2009-11-27,38.3,38.86,38.26,38.45,33382,8.8943720754738,9.02442033558517,8.88508291403727,8.92920643086077,143746.02154609,0.0,1.0
2009-11-30,37.45,38.18,36.98,38.18,112026,8.69697739494762,8.86650459116422,8.58782974806844,8.86650459116422,482394.458382431,0.0,1.0
2009-12-01,37.85,38.47,37.41,37.41,119112,8.78986900931288,8.93385101157904,8.68768823351109,8.68768823351109,512907.438691447,0.0,1.0
2009-12-02,38.4,38.52,37.88,37.88,98017,8.91759497906512,8.94546246337469,8.79683588039028,8.79683588039028,422070.391045567,0.0,1.0
2009-12-03,38.15,38.81,38.02,38.62,52306,8.85953772008683,9.01280888378951,8.82934794541812,8.96868536696601,225234.539661788,0.0,1.0
2009-12-04,39.1,39.38,38.78,39.02,141394,9.08015530420432,9.14517943426001,9.00584201271212,9.06157698133127,608855.819617994,0.0,1.0
2009-12-07,39.49,39.62,39.2,39.21,82739,9.17072462821045,9.20091440287916,9.10337820779564,9.10570049815477,356281.890740578,0.0,1.0
2009-12-08,39.15,39.51,38.25,39.16,82821,9.09176675599998,9.17536920892872,8.88276062367814,9.09408904635911,356634.990428037,0.0,1.0
2009-12-09,39.14,39.5,38.38,39.26,59392,9.08944446564085,9.17304691856959,8.91295039834685,9.11731194995043,255747.519970804,0.0,1.0
2009-12-10,38.5,39.56,38.28,39.21,33382,8.94081788265643,9.18698066072437,8.88972749475554,9.10570049815477,143746.02154609,0.0,1.0
2009-12-11,39.43,40.37,38.66,38.83,34324,9.15679088605567,9.37508617981403,8.97797452840254,9.01745346450777,147802.361858127,0.0,1.0
2009-12-14,40.37,40.4,39.29,39.73,44564,9.37508617981403,9.38205305089142,9.12427882102782,9.22645959682961,191896.761853093,0.0,1.0
2009-12-15,39.63,41.17,39.61,40.17,58614,9.2032366932383,9.56086940854455,9.19859211252003,9.3286403726314,252397.379033687,0.0,1.0
2009-12-16,40.73,40.94,39.75,39.98,59638,9.45868863274276,9.50745673028453,9.23110417754787,9.2845168558079,256806.819033184,0.0,1.0
2009-12-17,40.44,41.3,39.65,40.41,85729,9.39134221232795,9.59105918321326,9.20788127395656,9.38437534125056,369157.111051608,0.0,1.0
2009-12-18,42.73,43.29,39.75,39.75,325222,9.92314670456907,10.0531949646804,9.23110417754787,9.23110417754787,1400436.42140263,0.0,1.0
2009-12-21,43.33,43.5,41.98,42.58,136315,10.062484126117,10.1019630622222,9.74897492763421,9.8883123491821,586985.169464239,0.0,1.0
2009-12-22,43.36,44.0,43.06,43.27,60293,10.0694509971944,10.2180775801788,9.99978228642041,10.0485503839622,259627.31043911,0.0,1.0
2009-12-23,44.28,44.72,43.27,43.68,63365,10.2831017102345,10.3852824860362,10.0485503839622,10.1437642886866,272855.6304376,0.0,1.0
2009-12-24,44.76,44.96,44.28,44.28,18063,10.3945716474728,10.4410174546554,10.2831017102345,10.2831017102345,77780.9713973705,0.0,1.0
2009-12-28,45.37,45.37,44.36,44.58,67666,10.5362313593798,10.5362313593798,10.3016800331075,10.3527704210084,291376.139654237,0.0,1.0
2009-12-29,45.16,45.45,44.98,45.38,49971,10.487463261838,10.5548096822529,10.4456620353737,10.5385536497389,215179.810756686,0.0,1.0
2009-12-30,44.95,45.23,43.96,45.16,66683,10.4386951642963,10.503719294352,10.2087884187423,10.487463261838,287143.24949847,0.0,1.0
2009-12-31,44.33,45.23,44.32,45.06,70124,10.2947131620301,10.503719294352,10.292390871671,10.4642403582467,301960.518090529,0.0,1.0
2010-01-04,44.77,45.92,44.67,44.87,61727,10.4108276799867,10.6782489851461,10.3875736534511,10.4340817065223,265446.501944553,0.06,1.0
2010-01-05,45.57,45.99,44.51,44.85,93266,10.5968598922715,10.694526803721,10.3503672109941,10.4294309012152,401074.626182394,0.0,1.0
2010-01-06,45.52,45.73,44.97,45.39,61563,10.5852328790037,10.6340663347284,10.4573357330579,10.5550026445074,264741.247739442,0.0,1.0
2010-01-07,45.66,45.87,45.16,45.81,51282,10.6177885161535,10.6666219718783,10.5015183834755,10.6526695559569,220529.549673896,0.0,1.0
2010-01-08,45.42,45.84,45.08,45.41,50422,10.5619788524681,10.6596457639176,10.482915162247,10.5596534498145,216831.26542758,0.0,1.0
2010-01-11,45.65,45.78,44.88,45.73,34693,10.6154631134999,10.6456933479962,10.4364071091759,10.6340663347284,149191.366694679,0.0,1.0
2010-01-12,44.98,45.75,44.89,45.28,55542,10.4596611357114,10.6387171400355,10.4387325118294,10.5294232153182,238848.957684716,0.0,1.0
2010-01-13,45.63,45.77,45.08,45.24,30351,10.6108123081928,10.6433679453427,10.482915162247,10.520121604704,130519.331581304,0.0,1.0
2010-01-14,45.88,46.23,45.31,45.63,49562,10.6689473745318,10.7503364674064,10.5363994232789,10.6108123081928,213132.981181266,0.0,1.0
2010-01-15,44.74,46.11,44.37,46.11,94454,10.403851472026,10.7224316355637,10.3178115738443,10.7224316355637,406183.418838934,0.0,1.0
2010-01-19,45.66,45.85,44.68,44.68,45138,10.6177885161535,10.6619711665711,10.3898990561047,10.3898990561047,194108.318965335,0.0,1.0
2010-01-20,44.68,45.26,43.51,45.24,53371,10.3898990561047,10.5247724100111,10.1178269456382,10.520121604704,229512.940128027,0.0,1.0
2010-01-21,44.02,44.83,43.91,44.83,99574,10.2364224809697,10.4247800959081,10.2108430517806,10.4247800959081,428201.111096069,0.0,1.0
2010-01-22,43.47,44.33,43.31,43.89,71188,10.1085253350239,10.3085099632301,10.071318892567,10.2061922464734,306131.928984544,0.0,1.0
2010-01-25,43.04,43.8,43.01,43.8,68321,10.0085330209209,10.1852636225914,10.0015568129602,10.1852636225914,293802.881386651,0.0,1.0
2010-01-26,42.6,43.1,42.29,42.8,56975,9.90621530416425,10.0224854368422,9.8341278219039,9.95272335723544,245011.331318401,0.0,1.0
2010-01-27,43.07,43.48,42.39,42.39,33915,10.0155092288816,10.1108507376775,9.85738184843949,9.85738184843949,145845.709550918,0.0,1.0
2010-01-28,42.72,43.48,42.33,43.42,64799,9.93412013600696,10.1108507376775,9.84342943251814,10.0968983217561,278657.117298834,0.0,1.0
2010-01-29,42.53,43.11,42.22,42.81,49684,9.88993748558933,10.0248108394958,9.81785000332898,9.955048759889,213657.62150458,0.0,1.0
2010-02-01,42.38,42.85,41.99,42.54,42230,9.85505644578593,9.96435037050324,9.76436574229711,9.89226288824289,181602.957816166,0.0,1.0
2010-02-02,42.4,42.73,42.0,42.28,77906,9.85970725109305,9.93644553866052,9.76669114495067,9.83180241925034,335021.549410993,0.0,1.0
2010-02-03,43.43,43.49,41.96,42.14,114319,10.0992237244097,10.1131761403311,9.75738953433643,9.7992467821005,491609.484598302,0.0,1.0
2010-02-04,42.0,43.05,41.68,43.05,118170,9.76669114495067,10.0108584235744,9.69227826003676,10.0108584235744,508170.057426861,0.0,1.0
2010-02-05,41.97,42.29,41.1,41.99,61153,9.75971493698999,9.8341278219039,9.55740490613029,9.76436574229711,262978.112226664,0.0,1.0
2010-02-08,41.17,42.0,41.17,41.84,30433,9.57368272470521,9.76669114495067,9.57368272470521,9.72948470249371,130871.95868386,0.0,1.0
2010-02-09,41.84,42.02,41.4,41.67,34857,9.72948470249371,9.77134195025779,9.62716698573708,9.6899528573832,149896.620899789,0.0,1.0
2010-02-10,42.19,42.31,41.34,41.6,80732,9.8108737953683,9.83877862721102,9.61321456981573,9.67367503880828,347174.283457607,0.0,1.0
2010-02-11,42.78,42.82,41.55,42.01,33300,9.94807255192832,9.95737416254256,9.66204802554048,9.76901654760423,143201.006281751,0.0,1.0
2010-02-12,42.67,42.84,42.31,42.33,21914,9.92249312273917,9.96202496784968,9.83877862721102,9.84342943251814,94237.4429927413,0.0,1.0
2010-02-16,43.54,43.54,42.79,43.06,34202,10.1248031535989,10.1248031535989,9.95039795458188,10.013183826228,147079.904409862,0.0,1.0
2010-02-17,44.47,44.49,43.75,43.78,86835,10.3410656003799,10.345716405687,10.1736366093236,10.1806128172843,373419.20061489,0.0,1.0
2010-02-18,44.63,44.82,44.11,44.56,55542,10.3782720428369,10.4224546932545,10.2573511048518,10.3619942242619,238848.957684714,0.0,1.0
2010-02-19,45.17,45.38,44.36,44.66,49562,10.5038437861291,10.5526772418538,10.3154861711908,10.3852482507975,213132.981181265,0.0,1.0
2010-02-22,45.42,46.32,45.38,45.41,52879,10.5619788524681,10.7712650912884,10.5526772418538,10.5596534498145,227397.177512693,0.0,1.0
2010-02-23,44.95,45.7,44.28,45.5,89989,10.4526849277508,10.6270901267677,10.2968829499623,10.5805820736966,386982.443071725,0.0,1.0
2010-02-24,45.51,45.71,44.88,44.91,74220,10.5829074763501,10.6294155294213,10.4364071091759,10.4433833171365,319170.531118065,0.0,1.0
2010-02-25,47.74,47.96,43.51,43.51,103956,11.1014722680939,11.1526311264722,10.1178269456382,10.1178269456382,447045.159430202,0.0,1.0
2010-02-26,47.65,48.49,47.52,47.91,100762,11.0805436442119,11.2758774671109,11.0503134097156,11.1410041132044,433309.903752605,0.0,1.0
2010-03-01,50.9,51.0,47.99,47.99,140411,11.8362995066188,11.8595535331544,11.1596073344329,11.1596073344329,603813.708499306,0.0,1.0
2010-03-02,50.66,51.5,50.46,51.35,327680,11.7804898429333,11.9758236658324,11.7339817898622,11.940942626029,1409132.30445659,0.0,1.0
2010-03-03,50.38,51.17,49.83,50.98,163348,11.7153785686337,11.8990853782649,11.5874814226879,11.8549027278473,702450.389612955,0.0,1.0
2010-03-04,50.76,51.12,49.78,50.61,93266,11.8037438694689,11.8874583649971,11.5758544094201,11.7688628296656,401074.626182397,0.0,1.0
2010-03-05,50.86,51.14,50.25,50.96,104571,11.8269978960045,11.8921091703042,11.6851483341374,11.8502519225401,449689.86269937,0.0,1.0
2010-03-08,50.72,51.14,50.43,50.76,86508,11.7944422588547,11.8921091703042,11.7270055819015,11.8037438694689,372012.992535186,0.0,1.0
2010-03-09,51.33,51.35,50.71,50.72,104161,11.9362918207218,11.940942626029,11.7921168562011,11.7944422588547,447926.727186592,0.0,1.0
2010-03-10,51.54,51.88,51.33,51.33,81756,11.9851252764466,12.0641889666676,11.9362918207218,11.9362918207218,351577.821909034,0.0,1.0
2010-03-11,51.18,51.55,50.68,51.34,87941,11.9014107809185,11.9874506791002,11.7851406482405,11.9386172233754,378175.366168871,0.0,1.0
2010-03-12,50.93,51.63,49.77,51.4,62177,11.8432757145795,12.0060539003286,11.5735290067665,11.9525696392968,267381.65067809,0.0,1.0
2010-03-15,50.33,51.3,49.9,50.93,90194,11.7037515553659,11.9293156127612,11.6037592412628,11.8432757145795,387864.010828114,0.0,1.0
2010-03-16,50.72,50.77,50.07,50.62,67912,11.7944422588547,11.8060692721225,11.6432910863733,11.7711882323191,292044.046204392,0.0,1.0
2010-03-17,49.67,50.81,49.58,50.1,85238,11.5502749802309,11.8153708827367,11.5293463563489,11.650267294334,366551.572776094,0.0,1.0
2010-03-18,49.06,50.28,48.95,49.81,85402,11.4084254183638,11.6921245420981,11.3828459891746,11.5828306173808,367256.826981204,0.0,1.0
2010-03-19,49.29,49.5,48.58,49.29,191529,11.4619096793957,11.5107431351204,11.2968060909929,11.4619096793957,823638.00396809,0.0,1.0
2010-03-22,50.77,50.79,48.7,49.1,79995,11.8060692721225,11.8107200774296,11.3247109228357,11.417727028978,344004.939865125,0.0,1.0
2010-03-23,51.64,51.75,50.7,50.93,69714,12.0083793029822,12.0339587321714,11.7897914535476,11.8432757145795,299793.241799579,0.0,1.0
2010-03-24,50.39,51.56,50.29,51.32,40018,11.7177039712872,11.9897760817537,11.6944499447516,11.9339664180683,172090.626708202,0.0,1.0
2010-03-25,49.62,51.01,49.55,50.79,44769,11.5386479669631,11.8618789358079,11.5223701483882,11.8107200774296,192521.497003836,0.0,1.0
2010-03-26,49.0,50.19,48.84,49.9,39731,11.3944730024424,11.671195918216,11.3572665599855,11.6037592412628,170856.431849257,0.0,1.0
2010-03-29,50.02,50.55,48.49,48.49,59638,11.6316640731055,11.7549104137442,11.2758774671109,11.2758774671109,256463.111490423,0.0,1.0
2010-03-30,51.48,51.63,50.08,50.28,78479,11.9711728605252,12.0060539003286,11.6456164890269,11.6921245420981,337485.638798365,0.0,1.0
2010-03-31,51.56,52.11,50.87,51.46,117760,11.9897760817537,12.1176732276995,11.8293232986581,11.9665220552181,506406.921914084,0.0,1.0
2010-04-01,51.99,52.83,51.61,52.82,112640,12.0897683958568,12.2851022187558,12.0014030950215,12.2827768161022,484389.229656949,0.0,1.0
2010-04-05,52.15,52.3,51.42,52.02,49152,12.1269748383137,12.1618558781171,11.9572204446039,12.0967446038175,211369.845668488,0.0,1.0
2010-04-06,52.06,52.86,51.68,52.02,69263,12.1060462144317,12.2920784267165,12.0176809135964,12.0967446038175,297853.792735523,0.0,1.0
2010-04-07,51.38,52.11,51.16,51.85,51241,11.9479188339896,12.1176732276995,11.8967599756113,12.057212758707,220353.236122619,0.0,1.0
2010-04-08,50.94,51.34,50.75,51.1,79380,11.845601117233,11.9386172233754,11.8014184668154,11.88280755969,341360.236595958,0.0,1.0
2010-04-09,50.47,51.11,50.1,51.08,43008,11.7363071925157,11.8851329623435,11.650267294334,11.8781567543829,184948.614959926,0.0,1.0
2010-04-12,51.01,51.62,50.45,50.61,44564,11.8618789358079,12.0037284976751,11.7316563872086,11.7688628296656,191639.929247446,0.0,1.0
2010-04-13,50.94,51.24,50.39,50.76,31621,11.845601117233,11.9153631968398,11.7177039712872,11.8037438694689,135980.751340398,0.0,1.0
2010-04-14,51.73,51.75,50.78,51.21,46162,12.0293079268642,12.0339587321714,11.8083946747761,11.9083869888791,198511.857416763,0.0,1.0
2010-04-15,52.58,52.7,51.61,51.71,49152,12.2269671524168,12.2548719842595,12.0014030950215,12.0246571215571,211369.845668487,0.0,1.0
2010-04-16,51.6,52.62,50.87,52.48,67666,11.999077692368,12.236268763031,11.8293232986581,12.2037131258812,290986.164896724,0.0,1.0
2010-04-19,51.86,51.97,50.65,51.48,87327,12.0595381613605,12.0851175905497,11.7781644402798,11.9711728605252,375534.963230224,0.0,1.0
2010-04-20,52.8,52.85,51.9,52.14,83190,12.2781260107951,12.2897530240629,12.0688397719748,12.1246494356602,357744.495873239,0.0,1.0
2010-04-21,54.16,54.19,52.71,52.8,65618,12.5943807716792,12.6013569796399,12.2571973869131,12.2781260107951,282179.087993872,0.0,1.0
2010-04-22,55.55,55.58,53.47,53.47,60211,12.917611740524,12.9245879484847,12.4339279885836,12.4339279885836,258927.200877793,0.0,1.0
2010-04-23,55.55,55.75,55.05,55.73,65126,12.917611740524,12.9641197935952,12.801341607846,12.9594689882881,280063.325378538,0.0,1.0
2010-04-26,55.88,56.44,55.17,55.4,54108,12.9943500280915,13.1245725766908,12.8292464396888,12.8827307007206,232682.28372051,0.0,1.0
2010-04-27,43.8,44.92,43.23,44.76,107807,12.7315795282393,13.0571358997376,12.5658945891731,13.0106278466664,370884.585807007,0.0,1.25
2010-04-28,43.25,44.34,43.07,44.34,73984,12.571708095807,12.8885442073545,12.5193865361019,12.8885442073545,254524.52249247,0.0,1.0
2010-04-29,44.73,45.36,42.8,44.05,71219,13.0019075867156,13.1850330456834,12.4409041965443,12.804248361163,245012.191384504,0.0,1.0
2010-04-30,43.07,44.73,43.04,44.44,88064,12.5193865361019,13.0019075867156,12.5106662761511,12.917611740524,302963.445458166,0.0,1.0
2010-05-03,44.45,44.61,42.8,43.18,66918,12.920518493841,12.9670265469122,12.4409041965443,12.5513608225884,230215.614134827,0.0,1.0
2010-05-04,42.88,43.85,42.5,43.67,84224,12.4641582230799,12.746113294824,12.3537015970358,12.6937917351189,289752.830103884,0.0,1.0
2010-05-05,41.9,42.53,41.7,42.53,66406,12.1792963980188,12.3624218569867,12.1211613316798,12.3624218569867,228454.198754258,0.0,1.0
2010-05-06,40.39,41.88,38.24,41.62,123802,11.7403766471594,12.1734828913849,11.1154246840153,12.0979073051442,425911.615127769,0.0,1.0
2010-05-07,39.22,40.54,38.34,40.05,167987,11.4002865090763,11.7839779469137,11.1444922171848,11.6415470343832,577919.698312374,0.0,1.0
2010-05-10,40.79,41.4,40.15,41.4,135782,11.8566467798374,12.0339587321714,11.6706145675527,12.0339587321714,467125.982821591,0.0,1.0
2010-05-11,41.3,42.26,40.21,40.69,84122,12.0048911990019,12.283939517429,11.6880550874544,11.8275792466679,289401.923133535,0.0,1.0
2010-05-12,42.89,43.06,41.51,41.52,100966,12.4670649763968,12.516479782785,12.0659330186578,12.0688397719748,347349.736942782,0.0,1.0
2010-05-13,42.34,43.19,42.1,42.69,57702,12.3071935439646,12.5542675759053,12.2374314643578,12.4089299100579,198510.137284555,0.0,1.0
2010-05-14,41.56,42.36,40.9,42.13,62362,12.0804667852426,12.3130070505985,11.8886210663239,12.2461517243087,214541.769459279,0.0,1.0
2010-05-17,41.67,42.11,40.55,41.62,67840,12.112441071729,12.2403382176748,11.7868847002306,12.0979073051442,233387.537925621,0.0,1.0
2010-05-18,42.61,42.9,41.97,42.29,150528,12.3856758835223,12.4699717297138,12.1996436712375,12.2926597773799,517856.121887791,0.0,1.0
2010-05-19,42.52,42.99,42.15,42.56,150835,12.3595151036697,12.4961325095663,12.2519652309426,12.3711421169375,518912.283063253,0.0,1.0
2010-05-20,39.81,41.85,39.78,41.84,217651,11.5717849547764,12.1647626314341,11.5630646948255,12.1618558781171,748776.99022773,0.0,1.0
2010-05-21,39.48,40.23,38.76,39.15,176128,11.475862095317,11.6938685940883,11.2665758564967,11.3799392358577,605926.890916331,0.0,1.0
2010-05-24,39.11,40.37,38.94,39.33,110490,11.3683122225899,11.7345631405255,11.3188974162018,11.4322607955628,380114.815232928,0.0,1.0
2010-05-25,37.88,38.65,37.69,38.01,285184,11.0107815646051,11.2346015700102,10.9555532515831,11.0485693577254,981108.366977893,0.0,1.0
2010-05-26,38.88,40.43,38.4,38.4,341811,11.3014568963001,11.7520036604272,11.1619327370865,11.1619327370865,1175920.22001613,0.0,1.0
2010-05-27,40.22,40.65,39.11,39.92,222515,11.6909618407713,11.8159522334001,11.3683122225899,11.6037592412628,765510.436343154,0.0,1.0
2010-05-28,39.89,40.29,39.45,40.2,146995,11.595038981312,11.7113091139899,11.4671418353662,11.6851483341374,505701.66770897,0.0,1.0
2010-06-01,38.78,40.07,38.7,39.56,104038,11.2723893631306,11.6473605410171,11.249135336595,11.4991161218526,357918.229226204,0.0,1.0
2010-06-02,40.05,40.12,38.4,38.85,109158,11.6415470343832,11.6618943076018,11.1619327370865,11.2927366363492,375532.383031911,0.0,1.0
2010-06-03,39.15,40.62,38.84,39.87,139162,11.3799392358577,11.8072319734493,11.2898298830323,11.5892254746781,478754.076544889,0.0,1.0
2010-06-04,36.55,38.44,36.36,38.09,171622,10.6241833734508,11.1735597503543,10.5689550604288,11.071823384261,590425.059461541,0.0,1.0
2010-06-07,35.63,36.67,35.52,36.64,122726,10.3567620682914,10.6590644132542,10.324787781805,10.6503441533033,422209.890617038,0.0,1.0
2010-06-08,35.65,36.02,34.67,35.79,129126,10.3625755749253,10.4701254476525,10.0777137498643,10.4032701213626,444227.582874172,0.0,1.0
2010-06-09,36.04,36.68,35.57,35.95,195584,10.4759389542864,10.6619711665711,10.3393215483897,10.4497781744338,672860.675378015,0.0,1.0
2010-06-10,37.24,37.3,36.62,36.74,134554,10.8247493523203,10.842189872222,10.6445306466694,10.6794116864728,462901.338119753,0.0,1.0
2010-06-11,37.32,37.52,36.78,36.9,130560,10.8480033788559,10.9061384451949,10.6910386997406,10.725919739544,449160.922045535,0.0,1.0
2010-06-14,37.91,38.4,37.32,37.63,118579,11.0195018245559,11.1619327370865,10.8480033788559,10.9381127316814,407943.114087298,0.0,1.0
2010-06-15,37.79,38.5,37.34,38.39,189440,10.9846207847526,11.191000270256,10.8538168854898,11.1590259837695,651723.690811165,0.0,1.0
2010-06-16,37.68,37.84,37.31,37.48,100506,10.9526464982661,10.9991545513373,10.845096625539,10.8945114319271,345767.215311799,0.0,1.0
2010-06-17,37.58,38.0,37.16,38.0,70758,10.9235789650966,11.0456626044085,10.8014953257847,11.0456626044085,243426.229489108,0.0,1.0
2010-06-18,37.5,37.91,37.14,37.79,156826,10.900324938561,11.0195018245559,10.7956818191508,10.9846207847526,539522.907174579,0.0,1.0
2010-06-21,37.35,38.38,37.0,38.06,62566,10.8567236388068,11.1561192304526,10.7549872727135,11.0631031243102,215243.583399976,0.0,1.0
2010-06-22,36.33,37.93,36.27,37.5,71987,10.5602348004779,11.0253153311898,10.5427942805762,10.900324938561,247654.314455361,0.0,1.0
2010-06-23,36.51,36.87,35.78,36.18,76442,10.612556360183,10.7171994795932,10.4003633680457,10.5166335007237,262980.692424975,0.0,1.0
2010-06-24,36.13,36.68,35.79,36.24,82432,10.5020997341389,10.6619711665711,10.4032701213626,10.5340740206254,283587.876271887,0.0,1.0
2010-06-25,36.78,36.88,35.84,36.35,105728,10.6910386997406,10.7201062329101,10.4178038879474,10.5660483071118,363732.276087856,0.0,1.0
2010-06-28,37.3,37.77,36.42,36.82,82227,10.842189872222,10.9788072781187,10.5863955803305,10.7026657130084,282882.622066776,0.0,1.0
2010-06-29,36.42,37.3,36.03,36.58,171162,10.5863955803305,10.842189872222,10.4730322009694,10.6329036334016,588842.537830557,0.0,1.0
2010-06-30,35.92,37.02,35.63,36.47,104346,10.441057914483,10.7608007793474,10.3567620682914,10.6009293469152,358977.830666079,0.0,1.0
2010-07-01,36.22,36.39,35.3,36.1,131942,10.5282605139915,10.5776753203796,10.2608392088321,10.4933794741881,453915.367467308,0.0,1.0
2010-07-02,36.06,36.45,35.74,36.45,74086,10.499192980822,10.6127449847743,10.4060221057842,10.6127449847743,254452.048350752,0.06,1.0
2010-07-06,36.15,36.88,35.94,36.76,184371,10.5253972894263,10.7379433481063,10.4642539026828,10.7030042699672,633231.360938328,0.0,1.0
2010-07-07,37.4,37.47,36.41,36.41,164762,10.8893460200427,10.9097271489573,10.6010986253946,10.6010986253946,565883.276062508,0.0,1.0
2010-07-08,37.94,38.07,37.38,37.79,98202,11.046571871669,11.0844225396531,10.8835228403529,11.0028980239951,337279.648680463,0.0,1.0
2010-07-09,37.95,38.0,37.3,37.85,92467,11.049483461514,11.0640414107386,10.8602301215934,11.0203675630647,317582.506206963,0.0,1.0
2010-07-12,37.65,38.15,37.07,37.85,177306,10.962135766166,11.1077152584126,10.79326355516,11.0203675630647,608966.267376816,0.0,1.0
2010-07-13,39.2,39.39,38.19,38.29,159232,11.4134321921304,11.4687523991841,11.1193616177923,11.1484775162416,546890.216275505,0.0,1.0
2010-07-14,38.98,39.11,38.58,38.92,104806,11.3493772155419,11.387227883526,11.2329136217446,11.3319076764723,359961.414834773,0.0,1.0
2010-07-15,38.54,38.94,37.74,38.93,98355,11.2212672623649,11.3377308561622,10.9883400747704,11.3348192663172,337805.134783068,0.0,1.0
2010-07-16,35.83,38.08,35.66,38.08,208640,10.4322264143885,11.0873341294981,10.3827293870247,11.0873341294981,716584.447370642,0.0,1.0
2010-07-19,35.76,36.06,35.3,35.94,82432,10.411845285474,10.499192980822,10.2779121526072,10.4642539026828,283116.800065456,0.0,1.0
2010-07-20,36.04,36.1,35.01,35.37,97587,10.4933698011321,10.5108393402017,10.1934760471042,10.2982932815217,335167.400620967,0.0,1.0
2010-07-21,35.45,36.33,35.35,36.21,93235,10.3215860002812,10.5778059066351,10.2924701018319,10.5428668284959,320220.240369063,0.0,1.0
2010-07-22,36.71,36.87,36.12,36.24,171930,10.6884463207425,10.7350317582614,10.5166625198916,10.5516015980307,590502.12824211,0.0,1.0
2010-07-23,37.82,37.84,36.06,36.41,115814,11.0116327935299,11.0174559732197,10.499192980822,10.6010986253946,397768.93782488,0.0,1.0
2010-07-26,39.53,39.58,38.0,38.73,147251,11.5095146570131,11.5240726062378,11.0640414107386,11.2765874694186,505740.8764368,0.0,1.0
2010-07-27,39.66,40.28,39.59,39.82,161331,11.5473653249972,11.7278838953829,11.5269841960827,11.5939507625161,554099.33607531,0.0,1.0
2010-07-28,39.7,40.45,39.39,39.49,85760,11.5590116843769,11.7773809227468,11.4687523991841,11.4978682976334,294546.981434558,0.0,1.0
2010-07-29,39.45,40.12,38.73,39.93,61594,11.4862219382536,11.681298457864,11.2765874694186,11.6259782508103,211547.653620338,0.0,1.0
2010-07-30,39.53,40.3,38.8,38.8,58624,11.5095146570131,11.7337070750728,11.2969685983331,11.2969685983331,201347.041040339,0.0,1.0
2010-08-02,40.17,40.68,39.47,40.27,75366,11.6958564070887,11.8443474891802,11.4920451179435,11.724972305538,258848.271954254,0.0,1.0
2010-08-03,40.34,40.66,39.57,40.06,100198,11.7453534344525,11.8385243094903,11.5211610163928,11.6638289187945,344135.009862171,0.0,1.0
2010-08-04,40.72,41.12,40.1,40.5,128410,11.8559938485599,11.9724574423572,11.6754752781742,11.7919388719714,441030.525723082,0.0,1.0
2010-08-05,39.89,40.91,39.82,40.35,61184,11.6143318914306,11.9113140556136,11.5939507625161,11.7482650242975,210139.488247341,0.0,1.0
2010-08-06,38.17,39.59,37.99,39.33,82227,11.1135384381025,11.5269841960827,11.0611298208937,11.4512828601145,282412.717378956,0.0,1.0
2010-08-09,38.29,38.58,38.09,38.58,70195,11.1484775162416,11.2329136217446,11.090245719343,11.2329136217446,241088.215506049,0.0,1.0
2010-08-10,37.14,37.94,36.81,37.8,80128,10.8136446840745,11.046571871669,10.7175622191918,11.00580961384,275203.597579154,0.0,1.0
2010-08-11,35.43,36.51,35.24,36.29,142131,10.3157628205913,10.6302145238439,10.2604426135376,10.5661595472554,488155.982022797,0.0,1.0
2010-08-12,35.24,35.47,34.61,34.84,79667,10.2604426135376,10.327409179971,10.0770124533069,10.1439790197404,273620.270171955,0.0,1.0
2010-08-13,34.9,35.32,34.84,35.0,89958,10.1614485588099,10.2837353322971,10.1439790197404,10.1905644572593,308965.221034165,0.0,1.0
2010-08-16,35.67,35.83,34.58,34.6,96000,10.3856409768697,10.4322264143885,10.0682776837721,10.074100863462,329716.770262562,0.0,1.0
2010-08-17,36.9,37.19,35.97,36.19,77824,10.7437665277962,10.8282026332992,10.4729886722176,10.5370436488061,267290.395092851,0.0,1.0
2010-08-18,37.47,37.97,36.49,36.83,91802,10.9097271489573,11.0553066412038,10.624391344154,10.7233853988817,315298.530662956,0.0,1.0
2010-08-19,36.64,37.43,36.44,37.21,141926,10.668065191828,10.8980807895775,10.6098333949294,10.8340258129891,487451.899336297,0.0,1.0
2010-08-20,36.51,36.83,36.09,36.36,87398,10.6302145238439,10.7233853988817,10.5079277503568,10.5865406761699,300172.773827161,0.0,1.0
2010-08-23,35.63,37.01,35.59,36.76,78131,10.3739946174899,10.7757940160904,10.3623482581102,10.7030042699672,268344.801847755,0.0,1.0
2010-08-24,35.05,35.48,34.67,35.13,59802,10.2051224064839,10.330320769816,10.0944819923765,10.2284151252434,205392.940575436,0.0,1.0
2010-08-25,36.23,36.44,34.58,34.82,82995,10.5486900081858,10.6098333949294,10.0682776837721,10.1381558400505,285050.451541057,0.0,1.0
2010-08-26,41.76,42.71,38.74,41.43,418611,12.1587991924328,12.4354002277012,11.2794990592635,12.06271672755,1437740.28037898,0.0,1.0
2010-08-27,41.03,43.59,39.27,42.19,274227,11.9462531337528,12.6916201340552,11.4338133210449,12.2839975557648,941846.257904083,0.0,1.0
2010-08-30,40.66,41.43,40.55,40.8,118374,11.8385243094903,12.06271672755,11.8064968211961,11.8792865673194,406561.385031884,0.0,1.0
2010-08-31,41.49,42.58,40.08,40.72,126106,12.0801862666196,12.3975495597171,11.6696520984843,11.8559938485599,433117.323236781,0.0,1.0
2010-09-01,43.24,43.59,42.05,42.31,161587,12.5897144894826,12.6916201340552,12.2432352979358,12.318936633904,554978.580796009,0.0,1.0
2010-09-02,42.66,43.4,42.27,42.77,81254,12.4208422784766,12.6362999270015,12.3072902745243,12.4528697667708,279070.900530357,0.0,1.0
2010-09-03,42.74,43.53,42.37,43.12,102195,12.444134997236,12.6741505949856,12.3364061729736,12.5547754113434,350993.805593571,0.0,1.0
2010-09-07,41.58,43.01,41.35,42.73,76186,12.106390575224,12.5227479230492,12.0394240087906,12.4412234073911,261664.602700247,0.0,1.0
2010-09-08,41.98,42.26,41.2,41.59,41779,12.2228541690212,12.3043786846793,11.9957501611166,12.1093021650689,143492.05150833,0.0,1.0
2010-09-09,41.34,42.76,40.62,42.76,63795,12.0365124189456,12.4499581769259,11.8268779501106,12.4499581769259,219107.097488545,0.0,1.0
2010-09-10,41.88,42.16,41.06,41.42,130406,12.1937382705719,12.27526278623,11.9549879032876,12.0598051377051,447885.886904792,0.0,1.0
2010-09-13,43.8,44.05,41.48,42.27,186419,12.7527635207987,12.825553266922,12.0772746767747,12.3072902745243,640265.318703927,0.0,1.0
2010-09-14,43.42,43.79,43.25,43.75,109824,12.6421231066913,12.7498519309538,12.5926260793275,12.7382055715741,377195.985180374,0.0,1.0
2010-09-15,43.51,43.91,42.46,43.33,102758,12.6683274152957,12.784791009093,12.3626104815779,12.615918798087,352927.457069173,0.0,1.0
2010-09-16,42.39,43.3,42.0,43.3,78490,12.3422293526634,12.6071840285522,12.2286773487111,12.6071840285522,269577.805186549,0.0,1.0
2010-09-17,43.14,43.76,41.75,42.93,132762,12.5605985910333,12.741117161419,12.1558876025878,12.4994552042897,455977.685974983,0.0,1.0
2010-09-20,45.56,45.84,42.92,43.22,124570,13.2652033335066,13.3467278491647,12.4965436144448,12.5838913097927,427841.85491258,0.0,1.0
2010-09-21,45.77,46.76,45.08,45.65,106035,13.3263467202502,13.6145941148984,13.1254470209499,13.291407642111,364182.476404072,0.0,1.0
2010-09-22,44.67,46.11,44.1,45.52,118170,13.0060718373077,13.4253407749778,12.8401112161467,13.2535569741269,405860.736895076,0.0,1.0
2010-09-23,44.04,45.4,43.92,44.32,81152,12.8226416770771,13.2186178959877,12.7877025989379,12.9041661927352,278720.576461954,0.0,1.0
2010-09-24,45.62,45.91,44.41,44.56,108595,13.2826728725762,13.3671089780792,12.9303705013395,12.9740443490135,372974.923611075,0.0,1.0
2010-09-27,44.82,45.94,44.56,45.76,72346,13.0497456849817,13.375843747614,12.9740443490135,13.3234351304052,248475.931889745,0.0,1.0
2010-09-28,45.91,46.03,42.86,45.04,92774,13.3671089780792,13.4020480562184,12.4790740753752,13.1138006615702,318636.912961866,0.0,1.0
2010-09-29,46.4,46.85,45.39,45.61,65280,13.5097768804808,13.6407984235027,13.2157063061428,13.2797612827313,224207.403778544,0.0,1.0
2010-09-30,45.64,47.53,45.18,46.88,93952,13.2884960522661,13.8387865329581,13.1545629193992,13.6495331930375,322682.812496962,0.0,1.0
2010-10-01,46.19,46.37,45.52,46.18,56627,13.4486334937373,13.5010421109461,13.2535569741269,13.4457219038924,194488.245308939,0.0,1.0
2010-10-04,44.92,46.53,44.75,46.11,52582,13.078861583431,13.547627548465,13.0293645560672,13.4253407749778,180595.491811939,0.0,1.0
2010-10-05,46.95,47.15,45.21,45.52,88934,13.6699143219521,13.7281461188507,13.163297688934,13.2535569741269,305448.242151362,0.0,1.0
2010-10-06,47.21,47.52,46.56,46.96,64512,13.7456156579203,13.8358749431131,13.5563623179997,13.672825911797,221569.669616443,0.0,1.0
2010-10-07,47.19,47.99,47.0,47.56,38195,13.7397924782304,13.9727196658249,13.6844722711767,13.8475213024929,131182.625418527,0.0,1.0
2010-10-08,47.63,47.99,46.92,47.35,52838,13.8679024314074,13.9727196658249,13.6611795524173,13.7863779157493,181474.736532639,0.0,1.0
2010-10-11,47.39,48.02,47.27,47.73,20838,13.798024275129,13.9814544353597,13.7630851969899,13.8970183298567,71569.146445118,0.0,1.0
2010-10-12,47.35,47.62,46.77,47.25,50330,13.7863779157493,13.8649908415625,13.6175057047433,13.7572620173,172860.88590953,0.0,1.0
2010-10-13,49.12,49.37,47.24,47.49,97792,14.3017293183021,14.3745190644254,13.7543504274551,13.8271401735783,335871.483307466,0.0,1.0
2010-10-14,49.34,49.81,48.87,49.2,100147,14.3657842948906,14.5026290176024,14.2289395721789,14.3250220370616,343959.847827969,0.0,1.0
2010-10-15,49.03,50.05,48.53,50.05,88115,14.2755250096978,14.5725071738807,14.1299455174512,14.5725071738807,302635.34595506,0.0,1.0
2010-10-18,49.5,49.64,48.54,49.0,36608,14.4123697324095,14.4531319902386,14.1328571072961,14.266790240163,125731.995060125,0.0,1.0
2010-10-19,48.42,49.3,48.09,48.64,65587,14.097918029157,14.3541379355109,14.0018355642742,14.1619730057454,225261.810533445,0.0,1.0
2010-10-20,49.13,49.37,48.5,48.82,41574,14.3046409081471,14.3745190644254,14.1212107479164,14.2143816229542,142787.968821831,0.0,1.0
2010-10-21,48.49,49.46,47.2,49.46,99328,14.1182991580715,14.4007233730298,13.7427040680753,14.4007233730298,341146.951631665,0.0,1.0
2010-10-22,48.87,49.02,48.2,48.52,42086,14.2289395721789,14.2726134198528,14.0338630525685,14.1270339276063,144546.458263231,0.0,1.0
2010-10-25,49.3,49.85,49.14,49.28,42394,14.3541379355109,14.5142753769821,14.307552497992,14.348314755821,145604.299567824,0.0,1.0
2010-10-26,50.25,50.52,48.54,48.89,94822,14.6307389707794,14.7093518965925,14.1328571072961,14.2347627518687,325670.870727466,0.0,1.0
2010-10-27,50.2,50.4,49.18,49.79,74547,14.6161810215547,14.6744128184533,14.3191988573717,14.4968058379125,256035.375757952,0.0,1.0
2010-10-28,49.92,50.75,49.15,50.75,59392,14.5346565058966,14.7763184630259,14.3104640878369,14.7763184630259,203984.77520244,0.0,1.0
2010-10-29,49.78,50.25,49.3,49.75,51251,14.4938942480676,14.6307389707794,14.3541379355109,14.4851594785328,176024.106174236,0.0,1.0
2010-11-01,49.7,50.43,49.21,50.0,59187,14.4706015293081,14.6831475879881,14.3279336269065,14.5579492246561,203280.692515942,0.0,1.0
2010-11-02,51.62,51.66,50.1,50.45,79411,15.0296267795349,15.0412731389147,14.5870651231054,14.688970767678,272741.025451256,0.0,1.0
2010-11-03,51.6,52.08,50.51,51.51,58624,15.0238035998451,15.1635599124018,14.7064403067476,14.9975992912407,201347.041040339,0.0,1.0
2010-11-04,52.54,52.75,52.11,52.56,113971,15.2974930452686,15.3586364320122,15.1722946819366,15.3033162249585,391439.062745778,0.0,1.0
2010-11-05,51.71,52.75,51.46,52.75,69939,15.0558310881393,15.3586364320122,14.983041342016,15.3586364320122,240208.970785349,0.0,1.0
2010-11-08,51.11,51.81,50.99,51.41,72090,14.8811356974434,15.0849469865886,14.8461966193043,14.9684833927914,247596.687169045,0.0,1.0
2010-11-09,50.49,51.5,49.79,51.14,96819,14.7006171270577,14.9946877013958,14.4968058379125,14.8898704669782,332529.666458867,0.0,1.0
2010-11-10,51.77,51.89,49.7,50.77,70554,15.0733006272089,15.1082397053481,14.4706015293081,14.7821416427158,242321.218844843,0.0,1.0
2010-11-11,50.16,51.41,50.05,51.41,40346,14.604534662175,14.9684833927914,14.5725071738807,14.9684833927914,138570.341802223,0.0,1.0
2010-11-12,48.99,49.67,48.91,49.53,72090,14.263878650318,14.4618667597734,14.2405859315586,14.4211045019443,247596.687169045,0.0,1.0
2010-11-15,49.06,49.75,48.64,49.37,93235,14.2842597792325,14.4851594785328,14.1619730057454,14.3745190644254,320220.240369065,0.0,1.0
2010-11-16,48.63,48.73,47.99,48.55,71782,14.1590614159005,14.1881773143498,13.9727196658249,14.1357686971411,246538.845864452,0.0,1.0
2010-11-17,48.42,48.77,48.25,48.72,43315,14.097918029157,14.1998236737295,14.0484210017931,14.1852657245049,148767.51983253,0.0,1.0
2010-11-18,49.52,50.0,48.89,49.13,59238,14.4181929120994,14.5579492246561,14.2347627518687,14.3046409081471,203455.854550143,0.0,1.0
2010-11-19,49.49,49.62,48.7,49.38,76800,14.4094581425646,14.4473088105487,14.179442544815,14.3774306542703,263773.416210051,0.0,1.0
2010-11-22,50.2,50.52,49.01,49.26,53299,14.6161810215547,14.7093518965925,14.2697018300079,14.3424915761312,183058.063939838,0.0,1.0
2010-11-23,49.9,49.98,49.31,49.64,96768,14.5288333262068,14.5521260449662,14.3570495253558,14.4531319902386,332354.504424664,0.0,1.0
2010-11-24,51.27,51.28,50.22,50.53,88064,14.9277211349623,14.9306327248073,14.6220042012446,14.7122634864374,302460.18392086,0.0,1.0
2010-11-26,51.24,51.8,50.63,50.84,28518,14.9189863654276,15.0820353967437,14.7413793848868,14.8025227716303,97946.4880661226,0.0,1.0
2010-11-29,52.23,52.37,50.51,50.79,91546,15.2072337600757,15.2479960179048,14.7064403067476,14.7879648224056,314419.285942258,0.0,1.0
2010-11-30,52.6,52.64,51.29,51.68,137114,15.3149625843382,15.3266089437179,14.9335443146522,15.0470963186045,470924.846226887,0.0,1.0
2010-12-01,53.91,53.95,52.75,53.09,124211,15.6963808540242,15.7080272134039,15.3586364320122,15.4576304867398,426608.851573784,0.0,1.0
2010-12-02,54.85,54.98,53.72,53.95,87040,15.9700702994477,16.0079209674318,15.6410606469705,15.7080272134039,298943.205038058,0.0,1.0
2010-12-03,54.94,54.98,54.27,54.48,60314,15.9962746080521,16.0079209674318,15.8011980884417,15.8623414751853,207151.430016836,0.0,1.0
2010-12-06,55.49,55.61,54.63,54.81,85760,16.1564120495233,16.1913511276625,15.9060153228592,15.958423940068,294546.981434557,0.0,1.0
2010-12-07,57.65,57.96,55.86,56.28,116531,16.7853154560285,16.8755747412213,16.2641408737858,16.3864276472729,400231.509952779,0.0,1.0
2010-12-08,57.23,58.29,57.11,57.98,106906,16.6630286825414,16.9716572061041,16.6280896044022,16.8813979209112,367173.969184266,0.0,1.0
2010-12-09,55.82,57.82,55.76,57.82,118886,16.252494514406,16.8348124833923,16.2350249753365,16.8348124833923,408319.874473284,0.0,1.0
2010-12-10,55.65,56.32,55.43,56.11,101786,16.2029974870422,16.3980740066526,16.1389425104537,16.3369306199091,349589.074770264,0.0,1.0
2010-12-13,55.77,56.2,55.65,55.95,107827,16.2379365651814,16.3631349285134,16.2029974870422,16.2903451823902,370337.189448974,0.0,1.0
2010-12-14,56.09,56.66,55.99,56.0,51712,16.3311074402192,16.4970680613803,16.3019915417699,16.3049031316148,177607.433581434,0.0,1.0
2010-12-15,56.34,56.76,55.53,56.1,208742,16.4038971863425,16.5261839598296,16.168058408903,16.3340190300641,716934.771439042,0.0,1.0
2010-12-16,53.97,59.0,53.77,59.0,292454,15.7138503930938,17.1783800850942,15.6556185961952,17.1783800850942,1004447.795108,0.0,1.0
2010-12-17,52.5,53.73,51.27,53.73,308019,15.2858466858889,15.6439722368154,14.9277211349623,15.6439722368154,1057906.56103651,0.0,1.0
2010-12-20,52.49,53.64,52.48,52.85,102451,15.282935096044,15.617767928211,15.280023506199,15.3877523304615,351873.050314269,0.0,1.0
2010-12-21,53.03,53.12,52.28,52.83,87142,15.4401609476702,15.4663652562746,15.2217917093004,15.3819291507716,299293.529106463,0.0,1.0
2010-12-22,52.75,53.1,52.5,52.96,38912,15.3586364320122,15.4605420765848,15.2858466858889,15.4197798187557,133645.197546426,0.0,1.0
2010-12-23,52.42,52.64,52.21,52.63,58522,15.2625539671294,15.3266089437179,15.2014105803859,15.323697353873,200996.716971936,0.0,1.0
2010-12-27,52.4,52.43,52.04,52.29,75315,15.2567307874396,15.2654655569744,15.151913553022,15.2247032991453,258673.109920052,0.0,1.0
2010-12-28,52.14,52.46,51.9,52.4,77722,15.1810294514714,15.2742003265092,15.111151295193,15.2567307874396,266940.071024447,0.0,1.0
2010-12-29,51.91,52.67,51.88,52.37,42394,15.1140628850379,15.3353437132527,15.1053281155032,15.2479960179048,145604.299567825,0.0,1.0
2010-12-30,51.63,52.19,51.58,51.79,31027,15.0325383693799,15.195587400696,15.0179804201552,15.0791238068988,106563.773238922,0.0,1.0
2010-12-31,51.03,51.95,50.82,51.37,74394,14.857842978684,15.1257092444177,14.7966995919404,14.9568370334117,255509.889655346,0.0,1.0
2011-01-03,52.15,52.98,51.28,51.72,119347,15.1839410413163,15.4256029984456,14.9306327248073,15.0587426779843,409903.201880481,0.0,1.0
2011-01-04,52.23,52.43,50.95,52.43,143206,15.2247032991453,15.2830019906986,14.8515916732042,15.2830019906986,491283.753320822,0.06,1.0
2011-01-05,52.52,52.63,51.82,52.17,81971,15.3092364018976,15.3413006822519,15.1051909814611,15.2072136916793,281210.4279392,0.0,1.0
2011-01-06,52.9,53.04,52.14,52.49,75674,15.4200039158489,15.4608129999362,15.1984688879463,15.3004915981646,259607.884786949,0.0,1.0
2011-01-07,52.72,53.34,51.85,52.9,122931,15.3675350934509,15.5482610372662,15.1139357851941,15.4200039158489,421728.161386268,0.0,1.0
2011-01-10,52.72,53.16,51.93,52.55,91955,15.3675350934509,15.4957922148682,15.1372552618154,15.3179812056306,315461.625466923,0.0,1.0
2011-01-11,52.93,53.3,52.65,52.99,43264,15.4287487195819,15.5366012989555,15.3471305514073,15.4462383270479,148421.855953466,0.0,1.0
2011-01-12,54.25,54.48,53.35,53.48,111360,15.8135200838337,15.88056357912,15.5511759718438,15.5890701213535,382032.587809216,0.0,1.0
2011-01-13,54.0,54.6,53.46,54.31,54374,15.7406467193921,15.915542794052,15.5832402521982,15.8310096912997,186535.918907492,0.0,1.0
2011-01-14,54.66,54.74,53.76,54.03,60826,15.933032401518,15.9563518781393,15.6706882895281,15.7493915231251,208670.206412386,0.0,1.0
2011-01-18,54.79,54.93,54.16,54.43,49766,15.9709265510276,16.0117356351149,15.7872856726347,15.8659889062317,170727.673894697,0.0,1.0
2011-01-19,53.67,54.94,53.47,54.63,97331,15.6444538783291,16.0146505696926,15.5861551867758,15.924287597785,333904.57798185,0.0,1.0
2011-01-20,51.89,53.94,51.45,53.28,148838,15.1255955235047,15.7231571119261,14.9973384020874,15.5307714298002,510604.941669793,0.0,1.0
2011-01-21,51.96,53.39,51.84,52.69,102912,15.1460000655484,15.5628357101545,15.1110208506164,15.3587902897179,353050.805285758,0.0,1.0
2011-01-24,52.03,52.48,51.72,52.04,76442,15.166404607592,15.297576663587,15.0760416356844,15.1693195421697,262242.592289082,0.0,1.0
2011-01-25,51.58,51.75,50.75,51.58,87194,15.0352325515971,15.0847864394174,14.7932929816509,15.0352325515971,299128.497318937,0.0,1.0
2011-01-26,52.78,53.05,51.5,51.65,81152,15.3850247009169,15.4637279345139,15.0119130749758,15.0556370936407,278400.759392004,0.0,1.0
2011-01-27,51.63,52.78,51.57,52.78,73318,15.0498072244854,15.3850247009169,15.0323176170194,15.3850247009169,251525.370626761,0.0,1.0
2011-01-28,49.65,51.68,49.27,51.6,155699,14.4726501781077,15.0643818973737,14.3618826641564,15.0410624207524,534142.348143922,0.0,1.0
2011-01-31,52.29,54.0,50.64,51.72,167782,15.2421929066113,15.7406467193921,14.7612287012966,15.0760416356844,575594.393389062,0.0,1.0
2011-02-01,54.47,55.08,52.43,52.77,184986,15.8776486445423,16.0554596537799,15.2830019906986,15.3821097663393,634614.585923813,0.0,1.0
2011-02-02,55.4,55.72,54.09,54.3,89139,16.1487375602652,16.2420154667505,15.7668811305911,15.828094756722,305801.031292436,0.0,1.0
2011-02-03,55.4,55.8,54.03,55.27,90214,16.1487375602652,16.2653349433718,15.7493915231251,16.1108434107556,309488.935673676,0.0,1.0
2011-02-04,55.71,55.79,54.68,55.36,72038,16.2391005321728,16.2624200087941,15.9388622706733,16.1370778219545,247134.19145654,0.0,1.0
2011-02-07,56.2,56.75,55.4,55.68,92006,16.3819323264784,16.54225372825,16.1487375602652,16.2303557284398,315636.586511986,0.0,1.0
2011-02-08,56.45,56.61,55.74,56.22,83558,16.45480569092,16.5014446441627,16.2478453359058,16.3877621956337,286654.803988529,0.0,1.0
2011-02-09,56.18,56.71,55.72,56.07,63795,16.3761024573231,16.5305939899393,16.2420154667505,16.3440381769688,218855.683722063,0.0,1.0
2011-02-10,56.18,56.35,55.52,55.74,124160,16.3761024573231,16.4256563451434,16.1837167751972,16.2478453359058,425944.379511424,0.0,1.0
2011-02-11,56.6,56.66,55.8,55.89,36864,16.498529709585,16.516019317051,16.2653349433718,16.2915693545708,126465.960102361,0.0,1.0
2011-02-14,57.33,57.46,56.02,56.56,95642,16.7113199337546,16.7492140832642,16.3294635040804,16.4868699712744,328110.279842394,0.0,1.0
2011-02-15,57.03,57.32,56.33,57.02,126106,16.6238718964246,16.7084049991769,16.4198264759881,16.620956961847,432620.344093652,0.0,1.0
2011-02-16,57.19,57.49,56.57,57.12,78899,16.6705108496673,16.7579588869972,16.489784905852,16.6501063076236,270671.597930669,0.0,1.0
2011-02-17,56.0,56.91,55.74,56.91,140902,16.3236336349251,16.5888926814926,16.2478453359058,16.5888926814926,483379.630814423,0.0,1.0
2011-02-18,54.7,56.41,54.56,56.41,140902,15.9446921398286,16.4431459526094,15.9038830557413,16.4431459526094,483379.630814424,0.0,1.0
2011-02-22,53.23,54.32,52.71,54.12,126208,15.5161967569119,15.8339246258774,15.3646201588733,15.7756259343241,432970.266183777,0.0,1.0
2011-02-23,56.53,57.87,54.14,54.22,289587,16.4781251675414,16.8687264009485,15.7814558034794,15.8047752801007,993459.689349023,0.0,1.0
2011-02-24,55.43,57.99,54.98,57.99,179968,16.1574823639982,16.9037056158805,16.0263103080033,16.9037056158805,617399.791333055,0.0,1.0
2011-02-25,55.73,55.91,55.12,55.65,118784,16.2449304013282,16.2973992237261,16.0671193920906,16.2216109247068,407501.426996496,0.0,1.0
2011-02-28,55.32,56.49,54.9,56.21,100915,16.1254180836439,16.4664654292307,16.0029908313819,16.3848472610561,346199.879658468,0.0,1.0
2011-03-01,53.35,55.7,53.33,55.53,113254,15.5511759718438,16.2361855975952,15.5453461026885,16.1866317097748,388530.160737653,0.0,1.0
2011-03-02,54.71,54.96,52.62,53.26,161792,15.9476070744063,16.0204804388479,15.3383857476743,15.5249415606448,555045.047115919,0.0,1.0
2011-03-03,56.8,57.35,55.35,55.35,70758,16.5568284011383,16.7171498029099,16.1341628873769,16.1341628873769,242743.01228632,0.0,1.0
2011-03-04,56.71,56.95,55.77,56.95,121702,16.5305939899393,16.6005524198033,16.2565901396388,16.6005524198033,417511.943261111,0.0,1.0
2011-03-07,56.51,56.84,55.47,56.75,118784,16.472295298386,16.568488139449,16.1691421023089,16.54225372825,407501.426996498,0.0,1.0
2011-03-08,58.48,59.15,56.23,56.44,126106,17.0465374101861,17.2418380268896,16.3906771302114,16.4518907563424,432620.344093651,0.0,1.0
2011-03-09,58.77,59.42,58.16,58.38,58368,17.1310705129384,17.3205412604866,16.9532595037008,17.0173880644094,200237.770162072,0.0,1.0
2011-03-10,57.14,58.13,56.86,57.93,134912,16.6559361767789,16.9445146999678,16.5743180086043,16.8862160084145,462830.284541281,0.0,1.0
2011-03-11,57.99,58.07,56.51,56.74,102042,16.9037056158805,16.9270250925018,16.472295298386,16.5393387936723,350066.175693499,0.0,1.0
2011-03-14,57.6,58.35,57.04,57.36,80486,16.7900231673515,17.0086432606764,16.6267868310023,16.7200647374876,276115.973979999,0.0,1.0
2011-03-15,57.01,57.36,55.96,55.96,61747,16.6180420272693,16.7200647374876,16.3119738966145,16.3119738966145,211829.79704971,0.0,1.0
2011-03-16,56.51,57.0,55.73,57.0,104806,16.472295298386,16.6151270926916,16.2449304013282,16.6151270926916,359548.378214195,0.0,1.0
2011-03-17,56.72,57.77,56.6,57.49,84326,16.533508924517,16.8395770551719,16.498529709585,16.7579588869972,289289.511490661,0.0,1.0
2011-03-18,58.04,58.88,57.22,57.49,116480,16.9182802887688,17.1631347932927,16.6792556534003,16.7579588869972,399597.3044901,0.0,1.0
2011-03-21,59.28,59.71,58.66,58.94,94771,17.2797321763993,17.4050743632389,17.0990062325841,17.1806244007587,325122.219641408,0.0,1.0
2011-03-22,59.11,59.92,59.03,59.47,56986,17.230178288579,17.4662879893699,17.2068588119577,17.3351159333749,195496.668901724,0.0,1.0
2011-03-23,59.58,59.91,58.35,59.04,49254,17.3671802137293,17.4633730547922,17.0086432606764,17.2097737465353,168971.202226608,0.0,1.0
2011-03-24,59.71,59.91,59.25,59.91,45568,17.4050743632389,17.4633730547922,17.2709873726663,17.4633730547922,156325.978459863,0.0,1.0
2011-03-25,60.2,61.3,59.27,59.67,91238,17.5479061575445,17.8685489610877,17.2768172418216,17.3934146249282,313001.879009853,0.0,1.0
2011-03-28,59.72,60.47,59.49,60.47,71987,17.4079892978166,17.6266093911415,17.3409458025303,17.6266093911415,246959.230411476,0.0,1.0
2011-03-29,62.18,62.25,59.71,59.99,105574,18.1250632039222,18.1454677459659,17.4050743632389,17.4866925314135,362183.085716327,0.0,1.0
2011-03-30,63.72,63.78,62.07,62.71,104960,18.5739631288826,18.5914527363486,18.0929989235679,18.2795547365385,360076.691958113,0.0,1.0
2011-03-31,62.52,63.16,62.41,62.77,168192,18.2241709795628,18.4107267925334,18.1921066992085,18.2970443440045,577000.942967023,0.0,1.0
2011-04-01,61.43,63.43,61.19,62.86,148326,17.9064431105973,18.4894300261304,17.8364846807333,18.3232787552034,508848.470001705,0.0,1.0
2011-04-04,61.72,61.94,60.98,61.62,56064,17.9909762133496,18.0551047740582,17.7752710546024,17.961826867573,192333.647655674,0.0,1.0
2011-04-05,61.98,62.92,61.41,61.48,75264,18.0667645123689,18.3407683626694,17.900613241442,17.9210177834856,258201.335208987,0.0,1.0
2011-04-06,62.21,62.72,61.87,62.41,39424,18.1338080076552,18.2824696711161,18.0347002320146,18.1921066992085,135248.318442803,0.0,1.0
2011-04-07,62.43,63.11,62.15,62.44,55194,18.1979365683638,18.3961521196451,18.1163184001892,18.2008515029415,189349.018063415,0.0,1.0
2011-04-08,61.18,63.13,60.66,62.95,118528,17.8335697461557,18.4019819888004,17.6819931481171,18.3495131664024,406623.191162453,0.0,1.0
2011-04-11,60.92,62.03,60.51,61.18,68762,17.7577814471364,18.0813391852572,17.6382691294521,17.8335697461557,235895.517267756,0.0,1.0
2011-04-12,59.71,60.93,59.31,60.58,169574,17.4050743632389,17.7606963817141,17.2884769801323,17.6586736714958,581742.044227371,0.0,1.0
2011-04-13,59.74,60.24,58.91,60.24,58624,17.4138191669719,17.5595658958552,17.1718795970257,17.5595658958552,201116.005996116,0.0,1.0
2011-04-14,59.49,59.64,58.39,59.16,51712,17.3409458025303,17.3846698211952,17.0203029989871,17.2447529614673,177403.638476923,0.0,1.0
2011-04-15,59.35,59.78,58.91,59.23,119808,17.300136718443,17.4254789052826,17.1718795970257,17.265157503511,411014.370332673,0.0,1.0
2011-04-18,57.99,58.59,57.44,58.35,51354,16.9037056158805,17.0786016905404,16.7433842141089,17.0086432606764,176175.480552752,0.0,1.0
2011-04-19,57.7,58.5,57.23,58.25,39731,16.8191725131282,17.0523672793414,16.6821705879779,16.9794939148998,136301.515321911,0.0,1.0
2011-04-20,59.54,59.61,58.5,58.73,77824,17.3555204754186,17.3759250174622,17.0523672793414,17.1194107746277,266983.693549429,0.0,1.0
2011-04-21,59.96,60.04,58.9,60.04,58522,17.4779477276805,17.5012672043019,17.168964662448,17.5012672043019,200766.083905989,0.0,1.0
2011-04-25,59.08,59.42,58.49,59.12,44339,17.221433484846,17.3205412604866,17.0494523447637,17.2330932231567,152109.760334706,0.0,1.0
2011-04-26,47.43,48.35,46.51,47.4,119040,17.2819183773325,17.617135853764,16.946700900901,17.2709873726663,326703.730264434,0.0,1.25
2011-04-27,47.42,47.59,46.86,47.36,62144,17.2782747091105,17.3402170688859,17.0742292886739,17.256412699778,170553.398971378,0.0,1.0
2011-04-28,47.56,47.68,46.93,47.19,50880,17.3292860642196,17.3730100828846,17.0997349662285,17.1944703400026,139639.497613024,0.0,1.0
2011-04-29,48.16,48.44,47.53,47.8,88960,17.5479061575445,17.6499288677628,17.3183550595534,17.4167341015496,244149.561864281,0.0,1.0
2011-05-02,47.63,48.51,47.59,48.17,64960,17.3547917417742,17.6754345453173,17.3402170688859,17.5515498257666,178281.874310967,0.0,1.0
2011-05-03,46.59,47.83,46.43,47.5,246912,16.9758502466777,17.4276651062158,16.9175515551244,17.3074240548871,677646.769548485,0.0,1.0
2011-05-04,45.39,46.71,45.35,46.54,101952,16.5386100600279,17.0195742653427,16.5240353871396,16.9576319055673,279805.936726474,0.0,1.0
2011-05-05,45.64,46.35,44.76,44.92,68928,16.62970176558,16.8884022093477,16.3090589620368,16.3673576535901,189171.998653115,0.0,1.0
2011-05-06,48.19,48.46,46.11,46.29,144128,17.5588371622107,17.6572162042069,16.8009541720178,16.8665402000153,395557.419653497,0.0,1.0
2011-05-09,48.94,49.23,47.97,47.97,86912,17.8321122788669,17.9377786573072,17.4786764613249,17.4786764613249,238528.852526397,0.0,1.0
2011-05-10,50.22,50.26,49.32,49.32,62208,18.2985018112933,18.3130764841816,17.970571671306,17.970571671306,170729.046138187,0.0,1.0
2011-05-11,49.92,50.28,49.75,50.19,84864,18.1891917646308,18.3203638206258,18.1272494048555,18.287570806627,232908.143188516,0.0,1.0
2011-05-12,50.72,50.86,49.43,49.73,51968,18.4806852223974,18.5316965775065,18.0106520217488,18.1199620684113,142625.499448774,0.0,1.0
2011-05-13,50.06,51.22,49.8,50.88,58624,18.24020311974,18.6628686335014,18.1454677459659,18.5389839139507,160892.804796893,0.0,1.0
2011-05-16,49.54,50.24,49.5,49.56,71040,18.0507323721917,18.3057891477374,18.0361576993034,18.0580197086359,194968.355157807,0.0,1.0
2011-05-17,49.76,50.03,48.72,48.72,128768,18.1308930730775,18.2292721150737,17.7519515779811,17.7519515779811,353402.099619377,0.0,1.0
2011-05-18,49.79,50.13,49.62,49.92,51968,18.1418240777438,18.2657087972946,18.0798817179684,18.1891917646308,142625.499448774,0.0,1.0
2011-05-19,50.38,50.57,49.69,50.25,56448,18.3568005028466,18.4260301990661,18.105387395523,18.3094328159595,154920.801125392,0.0,1.0
2011-05-20,50.41,50.74,49.87,50.13,89984,18.3677315075128,18.4879725588415,18.1709734235204,18.2657087972946,246959.916533222,0.0,1.0
2011-05-23,50.46,50.84,49.25,49.25,96192,18.3859498486232,18.5244092410623,17.9450659937514,17.9450659937514,263997.69171368,0.0,1.0
2011-05-24,49.77,50.75,49.75,50.57,109760,18.1345367412996,18.4916162270636,18.1272494048555,18.4260301990661,301234.891077152,0.0,1.0
2011-05-25,54.71,55.94,50.75,51.0,412608,19.9345088430079,20.3826800343239,18.4916162270636,18.5827079326156,1132397.28441656,0.0,1.0
2011-05-26,54.03,54.14,53.0,53.9,190848,19.6867394039063,19.7268197543492,19.3114415770319,19.6393717170193,523779.851423947,0.0,1.0
2011-05-27,53.96,54.27,53.73,54.06,88640,19.6612337263518,19.7741874412363,19.5774293572439,19.6976704085726,243271.326030236,0.0,1.0
2011-05-31,54.98,54.99,53.41,54.44,191744,20.0328878850041,20.0365315532262,19.4608319741373,19.8361298010117,526238.911759269,0.0,1.0
2011-06-01,52.6,54.95,52.23,54.95,260864,19.1656948481487,20.0219568803378,19.0308791239317,20.0219568803378,715937.851912811,0.0,1.0
2011-06-02,52.9,53.29,52.25,52.75,66752,19.2750048948111,19.4171079554723,19.0381664603758,19.2203498714799,183199.994981615,0.0,1.0
2011-06-03,52.17,53.11,52.0,52.48,120064,19.0090171145992,19.3515219274748,18.9470747548238,19.1219708294837,329514.084933374,0.0,1.0
2011-06-06,52.06,52.91,52.0,52.17,100544,18.9689367641563,19.2786485630332,18.9470747548238,19.0090171145992,275941.699056679,0.0,1.0
2011-06-07,52.0,52.5,52.0,52.5,88000,18.9470747548238,19.1292581659279,18.9470747548238,19.1292581659279,241514.854362148,0.0,1.0
2011-06-08,52.02,52.3,51.93,52.0,82432,18.954362091268,19.0563848014862,18.9215690772692,18.9470747548238,226233.550849779,0.0,1.0
2011-06-09,51.72,52.35,51.63,52.18,90112,18.8450520446055,19.0746031425966,18.8122590306068,19.0126607828213,247311.21086684,0.0,1.0
2011-06-10,50.52,51.48,50.32,51.37,123584,18.4078118579557,18.7576040072756,18.3349384935141,18.7175236568327,339174.679107861,0.0,1.0
2011-06-13,51.56,51.7,50.53,50.9,138752,18.7867533530522,18.8377647081613,18.4114555261778,18.5462712503948,380803.057641554,0.0,1.0
2011-06-14,53.12,53.4,51.98,52.21,136000,19.3551655956969,19.4571883059152,18.9397874183796,19.0235917874875,373250.229468775,0.0,1.0
2011-06-15,52.49,53.33,52.01,52.44,100928,19.1256144977058,19.4316826283606,18.9507184230459,19.1073961565954,276995.582057533,0.0,1.0
2011-06-16,52.86,53.27,52.33,52.53,125312,19.2604302219228,19.4098206190281,19.0673158061525,19.1401891705941,343917.152611699,0.0,1.0
2011-06-17,52.69,54.19,52.58,53.13,183424,19.1984878621474,19.7450380954596,19.1584075117045,19.358809263919,503404.780074121,0.0,1.0
2011-06-20,53.85,53.98,52.08,52.49,85824,19.6211533759089,19.6685210627959,18.9762241006004,19.1256144977058,235542.850690647,0.0,1.0
2011-06-21,55.25,55.88,53.98,54.35,125760,20.1312669270003,20.3608180249914,19.6685210627959,19.8033367870129,345146.68277936,0.0,1.0
2011-06-22,54.63,55.28,54.55,55.05,182144,19.9053594972312,20.1421979316665,19.8762101514546,20.0583935625586,499891.836737945,0.0,1.0
2011-06-23,54.7,55.0,53.13,53.89,93440,19.9308651747858,20.0401752214482,19.358809263919,19.6357280487972,256444.863540899,0.0,1.0
2011-06-24,53.24,54.73,53.0,54.73,633984,19.3988896143619,19.941796179452,19.3114415770319,19.941796179452,1739960.83440832,0.0,1.0
2011-06-27,53.84,54.03,52.72,53.2,125760,19.6175097076868,19.6867394039063,19.2094188668137,19.3843149414736,345146.68277936,0.0,1.0
2011-06-28,54.23,54.54,53.73,54.15,122048,19.759612768348,19.8725664832325,19.5774293572439,19.7304634225713,334959.147104448,0.0,1.0
2011-06-29,54.21,54.58,53.94,54.38,113600,19.7523254319038,19.8871411561208,19.6539463899076,19.8142677916792,311773.721085682,0.0,1.0
2011-06-30,54.74,55.12,53.95,54.49,109440,19.9454398476741,20.0838992401132,19.6575900581297,19.8543481421221,300356.655243108,0.0,1.0
2011-07-01,55.93,56.22,54.72,54.91,138112,20.4008983754343,20.5066781095462,19.9595415537952,20.0288455175236,378640.392096731,0.06,1.0
2011-07-05,56.25,56.55,55.71,55.92,86464,20.5176208406612,20.6270481518114,20.3206516805908,20.397250798396,237045.027675015,0.0,1.0
2011-07-06,57.16,57.29,55.53,56.13,97024,20.8495503511501,20.8969688526485,20.2549952939007,20.4738499162011,265995.752742652,0.0,1.0
2011-07-07,57.54,57.98,56.95,57.26,98560,20.988158278607,21.148651668294,20.772951233345,20.8860261215335,270206.767297945,0.0,1.0
2011-07-08,57.74,57.98,56.41,57.05,106048,21.0611098193738,21.148651668294,20.5759820732746,20.8094270037284,290735.463254997,0.0,1.0
2011-07-11,56.64,57.61,56.26,57.25,123840,20.6598763451564,21.0136913178754,20.5212684176995,20.8823785444952,339513.04852047,0.0,1.0
2011-07-12,56.15,57.04,56.05,56.5,125952,20.4811450702778,20.80577942669,20.4446692998944,20.6088102666197,345303.193533997,0.0,1.0
2011-07-13,56.31,56.95,55.93,56.55,96064,20.5395063028912,20.772951233345,20.4008983754343,20.6270481518114,263363.868645595,0.0,1.0
2011-07-14,55.25,56.55,55.16,56.32,104448,20.1528631368272,20.6270481518114,20.1200349434821,20.5431538799296,286348.9897599,0.0,1.0
2011-07-15,55.23,55.58,54.83,55.22,139584,20.1455679827505,20.2732331790924,19.9996649012169,20.1419204057122,382675.94771222,0.0,1.0
2011-07-18,54.31,55.05,53.94,54.99,89728,19.8099908952233,20.0799115960604,19.6750305448047,20.0580261338304,245993.433605012,0.0,1.0
2011-07-19,56.4,56.42,54.62,54.62,120000,20.5723344962363,20.579629650313,19.9230657834118,19.9230657834118,328985.512132238,0.0,1.0
2011-07-20,56.79,56.92,56.27,56.53,126464,20.7145900007315,20.7620085022299,20.5249159947379,20.6197529977347,346706.865052428,0.0,1.0
2011-07-21,56.91,57.75,56.68,57.13,149760,20.7583609251916,21.0647573964121,20.6744666533098,20.8386076200351,410573.919141033,0.0,1.0
2011-07-22,56.89,57.36,56.44,56.94,73728,20.7510657711149,20.9225018919169,20.5869248043896,20.7693036563066,202128.698654047,0.0,1.0
2011-07-25,56.17,56.77,55.83,55.99,93440,20.4884402243545,20.7072948466549,20.3644226050509,20.4227838376643,256170.052113636,0.0,1.0
2011-07-26,55.42,56.18,55.41,56.17,84992,20.214871946479,20.4920878013928,20.2112243694406,20.4884402243545,233009.472059526,0.0,1.0
2011-07-27,52.17,55.01,51.84,55.0,187008,19.0294094090186,20.0653212879071,18.9090393667533,20.0616737108687,512691.022106879,0.0,1.0
2011-07-28,52.48,53.34,52.18,52.31,100992,19.1424842972071,19.4561759225043,19.0330569860569,19.0804754875553,276874.207010491,0.0,1.0
2011-07-29,52.26,52.75,50.76,52.0,109568,19.0622376023636,19.2409688772423,18.5151010466126,18.9674005993668,300385.704944209,0.0,1.0
2011-08-01,52.29,53.02,51.47,52.56,120192,19.0731803334786,19.3394534572774,18.7740790163348,19.1716649135138,329511.88895165,0.0,1.0
2011-08-02,51.09,52.82,51.05,51.88,182144,18.6354710888779,19.2665019165106,18.6208807807245,18.9236296749067,499356.142681786,0.0,1.0
2011-08-03,51.19,51.72,49.51,51.03,130368,18.6719468592613,18.8652684422933,18.0591539168202,18.6135856266478,357409.860380463,0.0,1.0
2011-08-04,48.04,50.86,47.99,50.3,172608,17.5229600921842,18.551576816996,17.5047222069925,18.347312502849,473212.760651012,0.0,1.0
2011-08-05,46.17,48.67,45.41,48.67,257024,16.8408631860147,17.7527574455996,16.5636473311009,17.7527574455996,704643.102252303,0.0,1.0
2011-08-08,41.36,47.43,41.07,44.49,340544,15.0863786305733,17.3004578928455,14.9805988964614,16.2280702435736,933617.018696339,0.0,1.0
2011-08-09,47.59,48.19,40.05,42.62,348480,17.3588191254589,17.5776737477593,14.6085460385508,15.5459733374041,955373.927232022,0.0,1.0
2011-08-10,44.71,47.36,44.6,45.75,358080,16.3083169384171,17.2749248535771,16.2681935909954,16.6876649504044,981692.768202598,0.0,1.0
2011-08-11,46.15,47.48,44.33,45.05,197248,16.833568031938,17.3186957780372,16.1697090109602,16.4323345577206,540764.452475498,0.0,1.0
2011-08-12,47.87,47.94,45.9,46.81,136128,17.4609512825325,17.4864843218008,16.7423786059795,17.0743081164684,373201.16496281,0.0,1.0
2011-08-15,48.97,49.24,48.36,48.41,176064,17.8621847567498,17.960669336785,17.6396825574111,17.6579204426028,482687.543400421,0.0,1.0
2011-08-16,47.97,48.93,47.37,48.51,145664,17.4974270529159,17.8475944485965,17.2785724306155,17.6943962129862,399344.546993585,0.0,1.0
2011-08-17,48.15,48.47,47.53,48.28,71552,17.563083439606,17.6798059048328,17.3369336632289,17.6105019411044,196163.094700715,0.0,1.0
2011-08-18,45.15,46.9,44.53,46.28,229312,16.468810328104,17.1071363098135,16.242660551727,16.8809865334364,628669.381317233,0.0,1.0
2011-08-19,44.17,45.76,44.01,44.01,184448,16.1113477783467,16.6913125274428,16.0529865457333,16.0529865457333,505672.664514727,0.0,1.0
2011-08-22,44.34,45.77,43.68,45.59,109248,16.1733565879985,16.6949601044811,15.9326165034681,16.629303717791,299508.41024519,0.0,1.0
2011-08-23,49.83,50.16,44.78,44.78,297600,18.1758763820471,18.2962464243123,16.3338499776855,16.3338499776855,815884.070087948,0.0,1.0
2011-08-24,50.98,51.66,47.97,50.59,349184,18.5953477414561,18.8433829800632,17.4974270529159,18.4530922369609,957303.975569863,0.0,1.0
2011-08-25,53.72,54.8,52.12,52.95,633344,19.5947838499612,19.9887221701019,19.0111715238269,19.3139204180091,1736341.668299,0.0,1.0
2011-08-26,54.65,55.03,52.19,53.25,225728,19.9340085145268,20.0726164419837,19.0367045630952,19.4233477291593,618843.680688216,0.0,1.0
2011-08-29,55.06,55.2,53.7,55.0,294080,20.0835591730987,20.1346252516355,19.5874886958845,20.0616737108687,806233.82839874,0.0,1.0
2011-08-30,54.93,55.56,54.33,54.78,252864,20.0361406716003,20.2659380250157,19.8172860492999,19.9814270160252,693238.271165053,0.0,1.0
2011-08-31,54.52,55.63,53.59,55.41,225984,19.8865900130284,20.2914710642841,19.5473653484628,20.2112243694406,619545.516447431,0.0,1.0
2011-09-01,53.5,55.97,52.95,54.49,233280,19.5145371551177,20.4154886835877,19.3139204180091,19.8756472819134,639547.835585072,0.0,1.0
2011-09-02,51.02,53.12,50.89,53.02,217024,18.6099380496095,19.3759292276608,18.5625195481111,19.3394534572774,594981.26487489,0.0,1.0
2011-09-06,51.84,51.95,49.2,49.2,196480,18.9090393667533,18.9491627141751,17.9460790286316,17.9460790286316,538658.945197852,0.0,1.0
2011-09-07,52.35,52.85,52.04,52.84,180480,19.0950657957087,19.2774446476257,18.9819909075201,19.2737970705873,494794.210246885,0.0,1.0
2011-09-08,50.64,52.93,50.37,51.89,248768,18.4713301221526,19.3066252639324,18.3728455421174,18.927277251945,682008.899017604,0.0,1.0
2011-09-09,48.63,50.55,48.04,50.24,281344,17.7381671374463,18.4385019288075,17.5229600921842,18.325427040619,771317.499377769,0.0,1.0
2011-09-12,48.55,49.01,47.39,47.62,107712,17.7089865211396,17.8767750649032,17.2858675846921,17.369761856574,295297.395689896,0.0,1.0
2011-09-13,48.81,49.62,48.13,48.75,135040,17.8038235241364,18.0992772642419,17.5557882855293,17.7819380619064,370218.362986145,0.0,1.0
2011-09-14,49.59,50.47,47.66,49.11,160832,18.0883345331269,18.4093213125008,17.3843521647273,17.9132508352866,440928.315727101,0.0,1.0
2011-09-15,50.18,50.52,49.45,50.07,103424,18.3035415783889,18.4275591976925,18.0372684545901,18.2634182309672,283541.646723039,0.0,1.0
2011-09-16,49.62,51.38,49.53,50.58,300992,18.0992772642419,18.7412508229897,18.0664490708969,18.4494446599225,825183.393897556,0.0,1.0
2011-09-19,48.83,49.36,48.15,49.18,198784,17.8111186782131,18.0044402612451,17.563083439606,17.938783874555,544975.467030789,0.0,1.0
2011-09-20,46.66,49.4,46.38,49.1,264448,17.0195944608933,18.0190305693984,16.9174623038198,17.9096032582483,724996.339269553,0.0,1.0
2011-09-21,47.5,49.26,47.15,47.2,301568,17.3259909321139,17.9679644908617,17.198325735772,17.2165636209637,826762.524355789,0.0,1.0
2011-09-22,45.34,47.61,44.73,45.88,320768,16.5381142918325,17.3661142795356,16.3156120924938,16.7350834519028,879400.206296948,0.0,1.0
2011-09-23,47.17,47.23,45.26,45.26,168512,17.2056208898487,17.2275063520787,16.5089336755258,16.5089336755258,461983.388503564,0.0,1.0
2011-09-26,47.97,48.02,46.13,47.56,198144,17.4974270529159,17.5156649381076,16.8262728778613,17.3478763943439,543220.87763275,0.0,1.0
2011-09-27,50.51,51.09,48.41,48.89,323840,18.4239116206542,18.6354710888779,17.6579204426028,17.8330041404431,887822.235407531,0.0,1.0
2011-09-28,49.36,51.23,49.36,50.43,268608,18.0044402612451,18.6865371674146,18.0044402612451,18.3947310043474,736401.170356801,0.0,1.0
2011-09-29,48.85,51.26,47.42,50.75,177600,17.8184138322898,18.6974798985296,17.2968103158072,18.5114534695743,486898.557955711,0.0,1.0
2011-09-30,49.24,50.0,47.6,48.0,259840,17.960669336785,18.2378851916988,17.3624667024973,17.5083697840309,712363.295603673,0.0,1.0
2011-10-03,46.07,49.87,46.04,48.8,299200,16.8043874156313,18.1904666902004,16.7934446845163,17.8001759470981,820270.543583047,0.0,1.0
2011-10-04,48.26,48.5,45.18,45.75,332992,17.6032067870277,17.6907486359479,16.4797530592191,16.6876649504044,912912.863799486,0.0,1.0
2011-10-05,52.62,52.67,47.53,48.33,583424,19.1935503757438,19.2117882609355,17.3369336632289,17.6287398262961,1599483.69525199,0.0,1.0
2011-10-06,51.88,53.61,50.86,52.5,489792,18.9236296749067,19.5546605025395,18.551576816996,19.1497794512838,1342787.26631894,0.0,1.0
2011-10-07,52.55,53.74,51.57,52.75,290880,19.1680173364755,19.6020790040379,18.8105547867182,19.2409688772423,797460.881408544,0.0,1.0
2011-10-10,54.0,54.2,52.5,53.75,219648,19.6969160070347,19.7698675478015,19.1497794512838,19.6057265810762,602175.08140685,0.0,1.0
2011-10-11,53.94,54.6,53.17,53.92,163648,19.6750305448047,19.9157706293351,19.3941671128525,19.667735390728,448648.509078471,0.0,1.0
2011-10-12,53.95,54.7,53.61,54.35,215040,19.678678121843,19.9522463997185,19.5546605025395,19.8245812033766,589542.037740972,0.0,1.0
2011-10-13,53.54,53.8,52.9,53.52,185408,19.5291274632711,19.6239644662679,19.2956825328174,19.5218323091944,508304.548611783,0.0,1.0
2011-10-14,53.43,54.37,52.54,54.37,161984,19.4890041158494,19.8318763574533,19.1643697594371,19.8318763574533,444086.57664357,0.0,1.0
2011-10-17,51.19,53.21,51.07,53.03,161024,18.6719468592613,19.4087574210059,18.6281759348012,19.3431010343158,441454.692546512,0.0,1.0
2011-10-18,52.96,53.34,50.5,51.65,200768,19.3175679950474,19.4561759225043,18.4202640436158,18.8397354030249,550414.69416471,0.0,1.0
2011-10-19,51.72,53.83,51.45,52.8,146880,18.8652684422933,19.634907197383,18.7667838622581,19.259206762434,402678.266849859,0.0,1.0
2011-10-20,52.72,52.91,51.06,51.78,123328,19.2300261461272,19.2993301098557,18.6245283577628,18.8871539045233,338109.37700204,0.0,1.0
2011-10-21,53.8,53.98,52.72,53.75,169664,19.6239644662679,19.6896208529581,19.2300261461272,19.6057265810762,465141.649420035,0.0,1.0
2011-10-24,55.48,55.5,53.74,53.85,161408,20.236757408709,20.2440525627857,19.6020790040379,19.6422023514596,442507.446185336,0.0,1.0
2011-10-25,53.99,55.35,53.88,55.16,154048,19.6932684299964,20.1893389072106,19.6531450825747,20.1200349434821,422329.668107892,0.0,1.0
2011-10-26,55.06,55.33,53.53,55.1,230080,20.0835591730987,20.1820437531339,19.5254798862328,20.0981494812521,630774.888594879,0.0,1.0
2011-10-27,59.28,59.42,55.91,57.0,408064,21.6228366832781,21.6739027618149,20.3936032213576,20.7911891185367,1118726.20018942,0.0,1.0
2011-10-28,58.15,59.45,57.67,59.22,160960,21.2106604779457,21.6848454929299,21.0355767801054,21.6009512210481,441279.233606709,0.0,1.0
2011-10-31,57.02,58.75,57.0,57.69,145984,20.7984842726133,21.4295151002461,20.7911891185367,21.0428719341821,400221.841692606,0.0,1.0
2011-11-01,55.22,56.47,54.41,54.97,212032,20.1419204057122,20.5978675355047,19.8464666656067,20.0507309797537,581295.467570189,0.0,1.0
2011-11-02,57.18,57.36,55.97,56.39,190784,20.8568455052268,20.9225018919169,20.4154886835877,20.5686869191979,523043.099555307,0.0,1.0
2011-11-03,59.12,59.25,57.01,57.9,155648,21.5644754506647,21.6118939521631,20.794836695575,21.1194710519872,426716.141602988,0.0,1.0
2011-11-04,58.34,58.91,57.86,58.6,88512,21.2799644416742,21.4878763328596,21.1048807438339,21.374801444671,242659.713748739,0.0,1.0
2011-11-07,58.38,58.8,57.28,58.27,77632,21.2945547498276,21.4477529854378,20.8933212756102,21.2544314024058,212831.693982082,0.0,1.0
2011-11-08,59.91,59.91,58.12,58.48,180352,21.8526340366935,21.8526340366935,21.1997177468307,21.3310305202109,494443.292367279,0.0,1.0
2011-11-09,57.6,58.79,57.41,58.08,185664,21.010043740837,21.4441054083995,20.9407397771086,21.1851274386774,509006.384371,0.0,1.0
2011-11-10,58.75,59.29,57.87,58.43,158144,21.4295151002461,21.6264842603165,21.1085283208722,21.3127926350192,433559.040255339,0.0,1.0
2011-11-11,60.19,60.48,59.44,59.74,166400,21.954766193767,22.0605459278789,21.6811979158916,21.7906252270418,456193.243490038,0.0,1.0
2011-11-14,59.43,60.92,59.09,60.34,147968,21.6775503388532,22.2210393175659,21.5535327195497,22.0094798493421,405661.068826526,0.0,1.0
2011-11-15,60.88,60.94,58.92,59.35,174400,22.2064490094125,22.2283344716425,21.4915239098979,21.6483697225465,478125.610965519,0.0,1.0
2011-11-16,58.58,60.44,58.52,60.44,124928,21.3675062905943,22.0459556197255,21.3456208283643,22.0459556197255,342495.850497136,0.0,1.0
2011-11-17,57.67,59.47,57.35,58.42,92864,21.0355767801054,21.6921406470066,20.9188543148786,21.3091450579809,254590.921655402,0.0,1.0
2011-11-18,57.67,58.05,57.11,57.6,151680,21.0355767801054,21.1741847075623,20.8313124659584,21.010043740837,415837.68733515,0.0,1.0
2011-11-21,56.36,57.14,55.49,56.57,103168,20.5577441880829,20.8422551970734,20.2404049857474,20.6343433058881,282839.810963823,0.0,1.0
2011-11-22,55.21,56.39,54.93,56.34,96384,20.1382728286738,20.5686869191979,20.0361406716003,20.5504490340062,264241.163344614,0.0,1.0
2011-11-23,52.96,54.76,52.76,54.72,136448,19.3175679950474,19.9741318619486,19.2446164542806,19.9595415537952,374078.45966183,0.0,1.0
2011-11-25,52.35,53.87,52.33,52.67,78528,19.0950657957087,19.6494975055363,19.087770641632,19.2117882609355,215288.119139336,0.0,1.0
2011-11-28,56.01,56.16,54.13,54.2,187968,20.430078991741,20.4847926473161,19.7443345085332,19.7698675478015,515322.906203938,0.0,1.0
2011-11-29,54.69,56.45,54.66,56.3,109568,19.9485988226802,20.590572381428,19.9376560915652,20.5358587258529,300385.704944208,0.0,1.0
2011-11-30,59.34,59.39,55.86,55.91,420160,21.6447221455082,21.6629600306999,20.3753653361659,20.3936032213576,1151887.93981234,0.0,1.0
2011-12-01,58.32,59.64,58.31,58.94,120640,21.2726692875975,21.7541494566584,21.2690217105592,21.4988190639746,330740.101530277,0.0,1.0
2011-12-02,58.85,59.63,58.32,59.05,87680,21.4659908706295,21.75050187962,21.2726692875975,21.5389424113963,240378.747531289,0.0,1.0
2011-12-05,59.61,60.03,58.91,59.57,149440,21.7432067255433,21.8964049611536,21.4878763328596,21.72861641739,409696.624442015,0.0,1.0
2011-12-06,59.83,60.5,59.11,59.82,133184,21.8234534203868,22.0678410819556,21.5608278736264,21.8198058433485,365130.053731834,0.0,1.0
2011-12-07,59.38,59.84,57.88,59.38,138240,21.6593124536615,21.8271009974252,21.1121758979106,21.6593124536615,378991.309976339,0.0,1.0
2011-12-08,57.04,59.17,56.87,58.66,133824,20.80577942669,21.5827133358564,20.7437706170382,21.3966869069011,366884.643129872,0.0,1.0
2011-12-09,59.99,60.25,57.22,57.32,172160,21.8818146530003,21.9766516559971,20.8714358133801,20.9079115837635,471984.548072383,0.0,1.0
2011-12-12,59.03,59.23,58.08,59.23,157568,21.5316472573196,21.6045987980864,21.1851274386774,21.6045987980864,431979.909797105,0.0,1.0
2011-12-13,57.9,60.22,57.61,59.42,133312,21.1194710519872,21.9657089248821,21.0136913178754,21.6739027618149,365480.971611442,0.0,1.0
2011-12-14,57.95,58.78,57.22,57.22,147648,21.1377089371789,21.4404578313611,20.8714358133801,20.8714358133801,404783.774127507,0.0,1.0
2011-12-15,58.52,59.06,57.61,58.64,158592,21.3456208283643,21.5425899884347,21.0136913178754,21.3893917528244,434787.252833966,0.0,1.0
2011-12-16,56.09,61.97,55.72,61.97,507840,20.4592596080477,22.6040349065915,20.3242992576292,22.6040349065915,1392266.68734363,0.0,1.0
2011-12-19,55.44,57.39,55.29,55.97,234880,20.2221671005557,20.9334446230319,20.1674534449806,20.4154886835877,643934.309080166,0.0,1.0
2011-12-20,58.89,58.99,56.77,56.84,368960,21.4805811787829,21.5170569491663,20.7072948466549,20.7328278859232,1011520.78796925,0.0,1.0
2011-12-21,59.07,59.24,57.31,59.0,184832,21.546237565473,21.6082463751248,20.9042640067252,21.5207045262046,506725.418153548,0.0,1.0
2011-12-22,58.98,59.72,58.66,59.51,106432,21.5134093721279,21.7833300729651,21.3966869069011,21.7067309551599,291788.21689382,0.0,1.0
2011-12-23,58.77,59.08,58.43,59.07,64832,21.4368102543228,21.5498851425113,21.3127926350192,21.546237565473,177739.906021311,0.0,1.0
2011-12-27,59.63,59.91,58.5,58.5,90944,21.75050187962,21.8526340366935,21.3383256742876,21.3383256742876,249327.153461286,0.0,1.0
2011-12-28,57.86,59.72,57.73,59.63,158208,21.1048807438339,21.7833300729651,21.0574622423355,21.75050187962,433734.499195142,0.0,1.0
2011-12-29,58.75,59.02,57.44,57.91,159232,21.4295151002461,21.5279996802813,20.9516825082236,21.1231186290256,436541.842232005,0.0,1.0
2011-12-30,58.48,58.83,58.12,58.53,200832,21.3310305202109,21.4586957165528,21.1997177468307,21.3492684054026,550590.153104515,0.0,1.0
2012-01-03,57.85,60.24,57.68,59.59,257344,21.1231186290256,21.9957937115385,21.0610455060017,21.7584552999764,704789.413980901,0.06,1.0
2012-01-04,56.64,57.24,56.34,56.57,229248,20.6813040475023,20.900385658175,20.571763242166,20.6557445262572,627842.745804424,0.0,1.0
2012-01-05,56.45,56.59,55.64,56.29,200640,20.6119282041226,20.6630472466129,20.3161680297145,20.5535064412766,549493.860440221,0.0,1.0
2012-01-06,55.97,56.55,55.55,56.55,254528,20.4366629155845,20.6484418059014,20.2833057881136,20.6484418059014,697077.219448406,0.0,1.0
2012-01-09,55.94,56.45,55.26,56.33,154368,20.4257088350508,20.6119282041226,20.1774163429551,20.5681118819881,422768.482099462,0.0,1.0
2012-01-10,56.44,57.17,56.25,56.83,145280,20.6082768439448,20.8748261369299,20.5389010005651,20.750679890882,397879.12701732,0.0,1.0
2012-01-11,56.49,56.6,55.96,56.32,97792,20.6265336448341,20.6666986067908,20.4330115554066,20.5644605218102,267823.482855712,0.0,1.0
2012-01-12,56.44,56.66,56.11,56.53,73408,20.6082768439448,20.6886067678581,20.4877819580748,20.6411390855457,201042.889290249,0.0,1.0
2012-01-13,54.79,56.26,54.58,56.0,204608,20.0058024145948,20.5425523607429,19.9291238508594,20.4476169961181,560361.0436451,0.0,1.0
2012-01-17,54.66,55.64,54.44,55.41,159360,19.9583347322824,20.3161680297145,19.8780048083691,20.2321867456233,436440.099679793,0.0,1.0
2012-01-18,54.36,54.84,53.87,54.59,180480,19.8487939269461,20.0240592154842,19.66987727823,19.9327752110373,494281.558673499,0.0,1.0
2012-01-19,55.63,55.69,54.59,54.69,178048,20.3125166695366,20.3344248306039,19.9327752110373,19.9692888128161,487621.0270318,0.0,1.0
2012-01-20,57.08,57.61,55.62,55.64,229440,20.841963895329,21.0354859847565,20.3088653093587,20.3161680297145,628368.57724982,0.0,1.0
2012-01-23,56.2,57.11,55.87,57.0,117248,20.5206441996757,20.8529179758626,20.4001493138057,20.8127530139059,321107.735989309,0.0,1.0
2012-01-24,54.79,55.71,54.66,55.71,218624,20.0058024145948,20.3417275509596,19.9583347322824,20.3417275509596,598746.739159106,0.0,1.0
2012-01-25,54.54,55.09,54.14,54.65,182464,19.9145184101479,20.1153432199312,19.7684640030328,19.9546833721046,499715.150275938,0.0,1.0
2012-01-26,54.78,54.98,54.3,54.7,134080,20.002151054417,20.0751782579745,19.8268857658788,19.9729401729939,367205.626035808,0.0,1.0
2012-01-27,55.0,55.14,54.38,54.38,171584,20.0824809783303,20.1336000208206,19.8560966473018,19.8560966473018,469918.035036756,0.0,1.0
2012-01-30,54.79,55.16,54.51,54.57,185152,20.0058024145948,20.1409027411763,19.9035643296143,19.9254724906815,507076.790511503,0.0,1.0
2012-01-31,55.6,56.13,55.15,55.25,230208,20.301562589003,20.4950846784305,20.1372513809985,20.1737649827772,630471.90303141,0.0,1.0
2012-02-01,58.06,58.16,55.65,56.1,272768,21.199797192761,21.2363107945398,20.3198193898924,20.4841305978969,747031.206761155,0.0,1.0
2012-02-02,57.73,58.32,57.56,58.19,253952,21.079302306891,21.2947325573859,21.0172291838671,21.2472648750734,695499.725112216,0.0,1.0
2012-02-03,59.53,59.96,58.66,58.75,169792,21.7365471389091,21.8935556265579,21.4188788034337,21.4517410450346,465010.274879715,0.0,1.0
2012-02-06,57.95,59.04,57.82,59.04,143808,21.1596322308044,21.5576304901931,21.112164548492,21.5576304901931,393847.752602607,0.0,1.0
2012-02-07,58.58,58.75,57.71,57.96,191232,21.3896679220107,21.4517410450346,21.0719995865353,21.1632835909822,523728.11961575,0.0,1.0
2012-02-08,58.85,59.05,58.23,58.83,101760,21.4882546468134,21.561281850371,21.261870315785,21.4809519264577,278690.66606059,0.0,1.0
2012-02-09,58.52,58.95,58.36,58.89,95744,21.3677597609434,21.5247682485922,21.3093379980974,21.5028600875249,262214.614104807,0.0,1.0
2012-02-10,57.97,58.38,57.82,58.04,99008,21.1669349511601,21.3166407184531,21.112164548492,21.1924944724053,271153.748676562,0.0,1.0
2012-02-13,58.86,59.37,58.52,58.78,104384,21.4919060069913,21.6781253760631,21.3677597609434,21.4626951255683,285877.029147687,0.0,1.0
2012-02-14,58.71,58.92,58.35,58.52,104832,21.4371356043231,21.5138141680586,21.3056866379195,21.3677597609434,287103.969186948,0.0,1.0
2012-02-15,58.43,59.22,58.26,59.08,179008,21.3348975193425,21.6233549733949,21.2728243963186,21.5722359309046,490250.184258787,0.0,1.0
2012-02-16,59.0,59.11,58.35,58.5,105408,21.5430250494816,21.5831900114382,21.3056866379195,21.3604570405877,288681.463523139,0.0,1.0
2012-02-17,58.93,59.59,58.74,59.26,81600,21.5174655282364,21.7584552999764,21.4480896848568,21.6379604141064,223478.36429387,0.0,1.0
2012-02-21,58.59,58.98,58.37,58.9,88640,21.3933192821886,21.5357223291258,21.3129893582753,21.5065114477028,242758.850625105,0.0,1.0
2012-02-22,58.29,58.89,58.01,58.43,165632,21.2837784768522,21.5028600875249,21.1815403918716,21.3348975193425,453617.260229439,0.0,1.0
2012-02-23,56.01,58.3,55.3,58.3,515392,20.451268356296,21.2874298370301,20.1920217836666,21.2874298370301,1411506.87659493,0.0,1.0
2012-02-24,57.0,57.39,56.06,56.06,184960,20.8127530139059,20.9551560608432,20.4695251571854,20.4695251571854,506550.959066105,0.0,1.0
2012-02-27,55.75,56.51,55.42,56.51,162432,20.3563329916712,20.6338363651899,20.2358381058012,20.6338363651899,444853.402806149,0.0,1.0
2012-02-28,55.4,55.99,55.06,55.73,108608,20.2285353854454,20.4439656359402,20.1043891393976,20.3490302713154,297445.320946429,0.0,1.0
2012-02-29,54.68,55.9,54.65,55.59,168192,19.9656374526382,20.4111033943393,19.9546833721046,20.2979112288251,460628.346168069,0.0,1.0
2012-03-01,55.16,55.6,54.51,54.51,182912,20.1409027411763,20.301562589003,19.9035643296143,19.9035643296143,500942.0903152,0.0,1.0
2012-03-02,54.54,55.3,54.53,55.24,257984,19.9145184101479,20.1920217836666,19.91086704997,20.1701136225994,706542.185465559,0.0,1.0
2012-03-05,53.75,54.68,53.58,54.5,248448,19.6260609560955,19.9656374526382,19.5639878330716,19.8999129694364,680425.890344158,0.0,1.0
2012-03-06,52.58,53.73,52.51,53.31,220544,19.1988518152838,19.6187582357398,19.1732922940386,19.4654011082689,604005.053613076,0.0,1.0
2012-03-07,52.9,53.44,52.27,52.78,143168,19.3156953409759,19.5128687905813,19.0856596497695,19.2718790188413,392094.981117949,0.0,1.0
2012-03-08,53.39,53.5,52.75,53.26,120768,19.4946119896919,19.5347769516486,19.2609249383077,19.4471443073795,330747.979154927,0.0,1.0
2012-03-09,53.37,54.29,53.17,53.35,288064,19.4873092693361,19.8232344057009,19.4142820657786,19.4800065489804,788922.445244477,0.0,1.0
2012-03-12,53.62,54.41,53.35,53.35,210624,19.5785932737831,19.8670507278355,19.4800065489804,19.4800065489804,576837.095600882,0.0,1.0
2012-03-13,54.97,55.0,53.66,54.2,127808,20.0715268977967,20.0824809783303,19.5931987144946,19.7903721641,350028.465486162,0.0,1.0
2012-03-14,55.3,55.38,54.81,54.96,135424,20.1920217836666,20.2212326650897,20.0131051349506,20.0678755376188,370886.446153591,0.0,1.0
2012-03-15,53.72,55.39,53.24,55.39,230080,19.6151068755619,20.2248840252675,19.4398415870237,20.2248840252675,630121.348734478,0.0,1.0
2012-03-16,53.44,53.9,53.05,53.59,175232,19.5128687905813,19.6808313587637,19.370465743644,19.5676391932495,479908.832499305,0.0,1.0
2012-03-19,54.06,54.5,53.0,53.4,90240,19.7392531216097,19.8999129694364,19.3522089427546,19.4982633498698,247140.77933675,0.0,1.0
2012-03-20,52.65,53.75,52.45,53.59,97728,19.2244113365289,19.6260609560955,19.1513841329713,19.5676391932495,267648.205707246,0.0,1.0
2012-03-21,52.77,53.13,51.8,52.65,115968,19.2682276586634,19.3996766250671,18.9140457214093,19.2244113365289,317602.193019994,0.0,1.0
2012-03-22,52.16,52.4,51.4,52.17,159360,19.0454946878129,19.1331273320819,18.7679913142941,19.0491460479907,436440.099679791,0.0,1.0
2012-03-23,52.19,52.33,51.65,52.09,166144,19.0564487683465,19.1075678108368,18.8592753187411,19.0199351665677,455019.477417165,0.0,1.0
2012-03-26,53.74,53.8,52.25,52.8,248448,19.6224095959176,19.6443177569849,19.0783569294138,19.2791817391971,680425.890344159,0.0,1.0
2012-03-27,52.99,53.96,52.96,53.76,151168,19.3485575825768,19.702739519831,19.3376035020431,19.6297123162734,414004.624676172,0.0,1.0
2012-03-28,52.19,53.15,51.92,53.15,193280,19.0564487683465,19.4069793454228,18.9578620435438,19.4069793454228,529336.988366656,0.0,1.0
2012-03-29,52.1,52.28,51.44,51.94,104192,19.0235865267456,19.0893110099474,18.7825967550056,18.9651647638995,285351.19770229,0.0,1.0
2012-03-30,51.59,52.81,51.59,52.81,172544,18.8373671576738,19.282833099375,18.8373671576738,19.282833099375,472547.192263743,0.0,1.0
2012-04-02,51.05,51.59,50.59,51.54,379840,18.6401937080684,18.8373671576738,18.472231139886,18.8191103567844,1040269.8761444,0.0,1.0
2012-04-03,50.71,51.27,50.45,51.0,197184,18.5160474620205,18.7205236319817,18.4211120973957,18.621936907179,540028.894423069,0.0,1.0
2012-04-04,50.01,50.64,49.68,50.22,302528,18.260452249569,18.4904879407754,18.1399573636991,18.3371308133045,828535.080797744,0.0,1.0
2012-04-05,49.77,49.96,49.37,49.66,221632,18.1728196053,18.2421954486797,18.0267651981848,18.1326546433433,606984.765136995,0.0,1.0
2012-04-09,49.9,50.69,49.15,50.09,280640,18.2202872876124,18.5087447416648,17.9464352742715,18.2896631309921,768590.296022445,0.0,1.0
2012-04-10,49.39,50.16,49.14,49.91,332480,18.0340679185406,18.3152226522372,17.9427839140936,18.2239386477903,910564.786279727,0.0,1.0
2012-04-11,49.95,50.18,49.59,49.95,174784,18.2385440885018,18.322525372593,18.1070951220982,18.2385440885018,478681.892460045,0.0,1.0
2012-04-12,50.58,50.83,50.14,50.19,245440,18.4685797797081,18.5598637841551,18.3079199318815,18.3261767327709,672187.864366267,0.0,1.0
2012-04-13,49.82,50.64,49.63,50.21,158528,18.1910764061894,18.4904879407754,18.1217005628097,18.3334794531266,434161.496749736,0.0,1.0
2012-04-16,49.86,50.31,49.28,50.05,175808,18.2056818469009,18.3699930549054,17.9939029565839,18.2750576902806,481486.326835497,0.0,1.0
2012-04-17,51.93,52.34,49.99,50.19,286784,18.9615134037217,19.1112191710147,18.2531495292133,18.3261767327709,785416.902275159,0.0,1.0
2012-04-18,51.66,52.13,51.11,51.73,207232,18.862926678919,19.0345406072792,18.6621018691357,18.8884862001641,567547.406732194,0.0,1.0
2012-04-19,50.16,51.94,50.14,51.73,152000,18.3152226522372,18.9651647638995,18.3079199318815,18.8884862001641,416283.227606228,0.0,1.0
2012-04-20,51.73,52.5,50.81,50.81,387392,18.8884862001641,19.1696409338607,18.5525610637993,18.5525610637993,1060952.57966337,0.0,1.0
2012-04-23,50.33,51.57,50.19,51.29,173248,18.3772957752612,18.8300644373181,18.3261767327709,18.7278263523375,474475.240896865,0.0,1.0
2012-04-24,50.81,50.83,50.07,50.4,213440,18.5525610637993,18.5598637841551,18.2823604106363,18.4028552965063,584549.290133376,0.0,1.0
2012-04-25,40.88,42.44,40.66,41.39,240448,18.6584505089578,19.370465743644,18.5580381040661,18.8912247202975,526812.997428748,0.0,1.25
2012-04-26,40.5,40.97,40.4,40.91,182000,18.4850109005086,18.6995283109589,18.4393688982851,18.6721431096248,398755.512759649,0.0,1.0
2012-04-27,40.93,41.01,40.03,40.64,174480,18.6812715100695,18.7177851118483,18.2704934900582,18.5489097036214,382279.460803866,0.0,1.0
2012-04-30,40.32,41.03,40.21,41.0,146960,18.4028552965063,18.726913512293,18.3526490940605,18.7132209116259,321984.121731638,0.0,1.0
2012-05-01,39.63,40.76,39.62,40.21,246560,18.0879254811643,18.6036801062896,18.083361280942,18.3526490940605,540204.171571534,0.0,1.0
2012-05-02,39.9,39.9,39.13,39.44,284960,18.2111588871677,18.2111588871677,17.8597154700469,18.0012056769397,624337.202835108,0.0,1.0
2012-05-03,39.61,40.04,39.35,39.94,198080,18.0787970807196,18.2750576902806,17.9601278749386,18.2294156880571,433986.219601271,0.0,1.0
2012-05-04,39.02,39.49,38.69,39.3,240800,17.8095092676011,18.0240266780514,17.6588906602636,17.9373068738268,527584.216881997,0.0,1.0
2012-05-07,39.4,39.58,38.93,38.93,184960,17.9829488760503,18.0651044800526,17.7684314656,17.7684314656,405240.767252883,0.0,1.0
2012-05-08,39.44,39.77,39.09,39.09,302640,18.0012056769397,18.1518242842772,17.8414586691575,17.8414586691575,663073.452646045,0.0,1.0
2012-05-09,39.37,39.85,38.9,39.03,172960,17.9692562753833,18.188337886056,17.7547388649329,17.8140734678234,378949.194983015,0.0,1.0
2012-05-10,39.13,39.67,38.85,39.67,93200,17.8597154700469,18.1061822820537,17.7319178638212,18.1061822820537,204197.877962634,0.0,1.0
2012-05-11,39.08,39.2,38.69,38.8,120000,17.8368944689352,17.8916648716033,17.6588906602636,17.7090968627094,262915.72269867,0.0,1.0
2012-05-14,38.59,39.06,38.3,38.63,132000,17.6132486580401,17.8277660684905,17.480886851592,17.6315054589295,289207.294968538,0.0,1.0
2012-05-15,38.83,39.29,38.34,38.59,204960,17.7227894633765,17.9327426736045,17.4991436524814,17.6132486580401,449060.054369328,0.0,1.0
2012-05-16,38.65,39.47,38.62,38.89,338000,17.6406338593742,18.0148982776067,17.6269412587072,17.7501746647106,740545.952267921,0.0,1.0
2012-05-17,38.09,38.77,38.09,38.59,266160,17.3850386469227,17.6954042620424,17.3850386469227,17.6132486580401,583147.072945651,0.0,1.0
2012-05-18,36.96,38.07,36.65,38.07,397840,16.8692840217974,17.375910246478,16.7277938149047,17.375910246478,871653.259320326,0.0,1.0
2012-05-21,37.74,37.77,36.61,36.96,266560,17.2252916391406,17.2389842398076,16.7095370140153,16.8692840217974,584023.458687978,0.0,1.0
2012-05-22,38.45,39.07,37.42,37.68,337200,17.5493498549273,17.8323302687128,17.0792372320254,17.1979064378065,738793.180783261,0.0,1.0
2012-05-23,41.84,42.19,39.18,39.62,628960,19.0966137303032,19.2563607380853,17.8825364711587,18.083361280942,1378028.94123796,0.0,1.0
2012-05-24,41.8,43.28,41.33,42.75,361440,19.0783569294138,19.7538585623212,18.8638395189634,19.5119559505368,791902.156768393,0.0,1.0
2012-05-25,41.8,42.2,41.61,41.7,205760,19.0783569294138,19.2609249383077,18.9916371251892,19.0327149271903,450812.825853985,0.0,1.0
2012-05-29,42.19,42.26,41.4,42.2,244400,19.2563607380853,19.2883101396418,18.8957889205199,19.2609249383077,535471.688562959,0.0,1.0
2012-05-30,41.5,42.27,41.08,41.89,314000,18.9414309227433,19.2928743398641,18.7497345134047,19.1194347314149,687962.807728188,0.0,1.0
2012-05-31,41.66,42.1,41.08,41.5,227360,19.0144581263009,19.2152829360842,18.7497345134047,18.9414309227433,498137.655939747,0.0,1.0
2012-06-01,39.67,41.56,39.63,41.3,277680,18.1061822820537,18.9688161240774,18.0879254811643,18.8501469182964,608386.982324722,0.0,1.0
2012-06-04,39.38,40.25,38.94,39.94,183440,17.9738204756056,18.3709058949499,17.7729956658223,18.2294156880571,401910.501432034,0.0,1.0
2012-06-05,39.24,39.56,38.77,39.12,146080,17.9099216724927,18.0559760796079,17.6954042620424,17.8551512698246,320056.073098515,0.0,1.0
2012-06-06,40.02,40.03,39.35,39.49,179680,18.2659292898359,18.2704934900582,17.9601278749386,18.0240266780514,393672.475454141,0.0,1.0
2012-06-07,39.99,40.67,39.96,40.56,162480,18.2522366891688,18.5626023042885,18.2385440885018,18.5123961018426,355987.888534,0.0,1.0
2012-06-08,40.47,40.51,39.72,39.84,116560,18.4713182998415,18.4895751007309,18.1290032831654,18.1837736858336,255378.805314642,0.0,1.0
2012-06-11,39.26,40.8,39.24,40.73,277200,17.9190500729374,18.621936907179,17.9099216724927,18.5899875056226,607335.319433929,0.0,1.0
2012-06-12,40.16,40.34,39.14,39.44,171600,18.3298280929487,18.411983696951,17.8642796702693,18.0012056769397,375969.483459099,0.0,1.0
2012-06-13,39.23,40.33,38.98,40.05,119440,17.9053574722704,18.4074194967286,17.7912524667117,18.2796218905029,261688.782659409,0.0,1.0
2012-06-14,39.5,39.75,39.04,39.23,101200,18.0285908782738,18.1426958838325,17.8186376680458,17.9053574722704,221725.592809211,0.0,1.0
2012-06-15,38.57,39.6,38.22,39.47,303440,17.6041202575954,18.0742328804973,17.4443732498133,18.0148982776067,664826.224130705,0.0,1.0
2012-06-18,38.64,38.84,38.16,38.33,256960,17.6360696591519,17.7273536635988,17.4169880484792,17.4945794522591,562990.200872084,0.0,1.0
2012-06-19,40.13,40.31,38.67,38.92,202960,18.3161354922817,18.398291096284,17.6497622598189,17.7638672653776,444678.125657684,0.0,1.0
2012-06-20,40.31,40.66,39.94,40.2,112240,18.398291096284,18.5580381040661,18.2294156880571,18.3480848938381,245913.839297489,0.0,1.0
2012-06-21,39.03,40.13,38.72,40.04,713280,17.8140734678234,18.3161354922817,17.6725832609307,18.2750576902806,1562771.0557209,0.0,1.0
2012-06-22,39.25,39.26,38.77,39.15,458400,17.9144858727151,17.9190500729374,17.6954042620424,17.8688438704916,1004338.06070892,0.0,1.0
2012-06-25,38.82,38.88,38.5,38.8,132880,17.7182252631541,17.7456104644882,17.572170856039,17.7090968627094,291135.343601661,0.0,1.0
2012-06-26,38.95,39.27,38.84,38.84,227040,17.7775598660447,17.9236142731598,17.7273536635988,17.7273536635988,497436.547345882,0.0,1.0
2012-06-27,38.9,39.04,38.63,38.97,133840,17.7547388649329,17.8186376680458,17.6315054589295,17.7866882664893,293238.66938325,0.0,1.0
2012-06-28,38.34,38.77,37.76,38.54,119040,17.4991436524814,17.6954042620424,17.2344200395853,17.5904276569284,260812.396917081,0.0,1.0
2012-06-29,39.52,39.76,39.09,39.24,221760,18.0377192787185,18.1472600840548,17.8414586691575,17.9099216724927,485868.255547141,0.0,1.0
2012-07-02,39.46,39.72,38.95,39.64,221840,18.0103340773844,18.1290032831654,17.7775598660447,18.0924896813866,486043.532695608,0.0,1.0
2012-07-03,40.53,40.54,39.23,39.36,90480,18.4987035011756,18.503267701398,17.9053574722704,17.9646920751609,198238.454914797,0.0,1.0
2012-07-05,40.56,40.9,40.43,40.46,91760,18.5397813031767,18.6951936711028,18.480358927205,18.4940717831985,200745.927858507,0.06,1.0
2012-07-06,40.4,40.4,40.0,40.29,112480,18.4666460712115,18.4666460712115,18.2838079912986,18.4163655992355,246075.653503976,0.0,1.0
2012-07-09,40.12,40.5,39.93,40.32,206400,18.3386594152724,18.5123555911898,18.2518113273138,18.4300784552289,451547.073997339,0.0,1.0
2012-07-10,40.25,40.86,40.05,40.54,155440,18.3980817912442,18.6769098631115,18.3066627512877,18.5306393991811,340060.451463886,0.0,1.0
2012-07-11,38.75,40.22,38.52,40.19,152640,17.7124389915705,18.3843689352507,17.6073070956205,18.3706560792572,333934.812863147,0.0,1.0
2012-07-12,38.96,39.11,37.8,38.53,143600,17.8084289835248,17.8769932634922,17.2781985517771,17.6118780476183,314157.751095047,0.0,1.0
2012-07-13,40.02,40.17,38.98,38.98,121600,18.2929498952942,18.3615141752616,17.8175708875204,17.8175708875204,266027.733517811,0.0,1.0
2012-07-16,39.26,40.11,39.0,39.92,66080,17.9455575434595,18.3340884632746,17.8267127915161,18.247240375316,144565.070977442,0.0,1.0
2012-07-17,39.28,39.73,38.77,39.46,105760,17.9546994474552,18.1603922873573,17.7215808955661,18.036976583416,231374.120862201,0.0,1.0
2012-07-18,39.0,39.33,38.83,39.06,154960,17.8267127915161,17.9775542074443,17.7490066075531,17.854138503503,339010.341989474,0.0,1.0
2012-07-19,38.95,39.23,38.77,39.21,68160,17.803858031527,17.9318446874661,17.7215808955661,17.9227027834704,149115.545366562,0.0,1.0
2012-07-20,38.32,39.24,38.31,38.55,97680,17.515888055664,17.9364156394639,17.5113171036662,17.621019951614,213697.278042926,0.0,1.0
2012-07-23,37.39,37.86,37.23,37.86,105440,17.0907895198663,17.3056242637641,17.0176542879011,17.3056242637641,230674.04787926,0.0,1.0
2012-07-24,35.89,37.54,35.86,37.54,239760,16.4051467201926,17.1593537998337,16.3914338641992,17.1593537998337,524529.682469001,0.0,1.0
2012-07-25,35.84,36.62,35.24,36.13,113760,16.3822919602035,16.7388262160338,16.108034840334,16.5148495681404,248875.945435742,0.0,1.0
2012-07-26,35.84,36.66,35.44,36.41,72560,16.3822919602035,16.7571100240251,16.1994538802905,16.6428362240795,158741.54888201,0.0,1.0
2012-07-27,36.81,36.94,35.75,35.97,111840,16.8256743039925,16.8850966799642,16.3411533922231,16.4417143361752,244675.507538092,0.0,1.0
2012-07-30,36.54,37.3,36.34,37.01,76000,16.7022586000512,17.0496509518859,16.6108395600947,16.917093343949,166267.333448632,0.0,1.0
2012-07-31,35.69,36.61,35.61,36.47,152800,16.3137276802361,16.734255264036,16.2771600642535,16.6702619360665,334284.849354619,0.0,1.0
2012-08-01,34.21,36.23,34.2,36.05,406480,15.6372267845581,16.5605590881187,15.6326558325603,16.4782819521578,889267.706581578,0.0,1.0
2012-08-02,34.8,35.08,34.21,34.25,209840,15.9069129524297,16.0348996083688,15.6372267845581,15.6555105925494,459072.858563961,0.0,1.0
2012-08-03,36.46,37.13,35.39,35.39,187440,16.6656909840686,16.9719447679229,16.1765991203014,16.1765991203014,410067.749758048,0.0,1.0
2012-08-06,36.21,37.3,36.2,36.59,201360,16.551417184123,17.0496509518859,16.5468462321252,16.7251133600404,440520.924516008,0.0,1.0
2012-08-07,36.94,37.35,36.63,36.63,268640,16.8850966799642,17.072505711875,16.7433971680317,16.7433971680317,587711.269179481,0.0,1.0
2012-08-08,35.59,36.79,35.29,36.7,196800,16.2680181602579,16.8165323999968,16.1308896003231,16.7753938320164,430544.884509089,0.0,1.0
2012-08-09,36.02,36.42,35.51,35.52,210400,16.4645690961644,16.6474071760773,16.2314505442753,16.2360214962731,460297.986284106,0.0,1.0
2012-08-10,35.15,36.01,34.7,35.86,213280,16.0668962723536,16.4599981441665,15.8612034324515,16.3914338641992,466598.643130582,0.0,1.0
2012-08-13,34.95,35.25,34.65,34.9,221360,15.9754772323971,16.1126057923319,15.8383486724624,15.952622472408,484275.485949858,0.0,1.0
2012-08-14,34.78,35.32,34.54,35.16,275360,15.8977710484341,16.1446024563166,15.7880682004863,16.0714672243514,602412.801821254,0.0,1.0
2012-08-15,34.6,34.88,34.29,34.68,289840,15.8154939124733,15.9434805684123,15.6737944005407,15.8520615284558,634091.10429936,0.0,1.0
2012-08-16,35.24,35.48,34.46,34.46,322240,16.108034840334,16.2177376882818,15.7515005845037,15.7515005845037,704973.493822201,0.0,1.0
2012-08-17,35.9,35.96,35.1,35.1,186880,16.4097176721905,16.4371433841774,16.0440415123645,16.0440415123645,408842.622037898,0.0,1.0
2012-08-20,35.68,35.82,35.28,35.7,91600,16.3091567282383,16.3731500562079,16.1263186483253,16.318298632234,200395.891367036,0.0,1.0
2012-08-21,35.6,36.45,35.4,35.72,178080,16.2725891122557,16.6611200320708,16.1811700722992,16.3274405362296,389590.615007006,0.0,1.0
2012-08-22,34.8,35.78,34.66,35.56,272960,15.9069129524297,16.3548662482166,15.8429196244602,16.2543053042644,597162.254449194,0.0,1.0
2012-08-23,37.89,39.15,35.53,36.51,942560,17.3193371197576,17.8952770714835,16.2405924482709,16.6885457440578,2062064.9712545,0.0,1.0
2012-08-24,35.48,37.64,35.31,37.6,313280,16.2177376882818,17.2050633198119,16.1400315043188,17.1867795118206,685371.450299836,0.0,1.0
2012-08-27,35.04,35.65,34.91,35.51,144880,16.0166158003775,16.2954438722448,15.9571934244058,16.2314505442753,316958.043026814,0.0,1.0
2012-08-28,35.11,35.35,34.75,34.94,172800,16.0486124643623,16.1583153123101,15.8840581924406,15.9709062803993,378039.410788469,0.0,1.0
2012-08-29,35.18,35.37,34.84,35.04,167440,16.0806091283471,16.1674572163057,15.925196760421,16.0166158003775,366313.188324196,0.0,1.0
2012-08-30,34.88,35.05,34.6,34.94,82800,15.9434805684123,16.0211867523754,15.8154939124733,15.9709062803993,181143.884336142,0.0,1.0
2012-08-31,34.84,35.22,34.32,35.22,179840,15.925196760421,16.0988929363384,15.6875072565342,16.0988929363384,393441.016413185,0.0,1.0
2012-09-04,35.0,35.13,34.01,34.97,206560,15.9983319923862,16.057754368358,15.5458077446016,15.9846191363928,451897.110488809,0.0,1.0
2012-09-05,35.06,35.28,34.73,34.86,210080,16.0257577043732,16.1263186483253,15.874916288445,15.9343386644167,459597.913301166,0.0,1.0
2012-09-06,35.69,35.88,35.1,35.13,201200,16.3137276802361,16.4005757681948,16.0440415123645,16.057754368358,440170.888024537,0.0,1.0
2012-09-07,35.77,35.99,35.65,35.85,86880,16.3502952962187,16.4508562401709,16.2954438722448,16.3868629122013,190069.814868647,0.0,1.0
2012-09-10,35.68,36.07,35.51,35.68,129360,16.3091567282383,16.4874238561535,16.2314505442753,16.3091567282383,283004.503354145,0.0,1.0
2012-09-11,36.29,36.3,35.65,35.8,178960,16.5879848001056,16.5925557521034,16.2954438722448,16.3640081522122,391515.815710095,0.0,1.0
2012-09-12,36.64,36.66,36.31,36.52,140800,16.7479681200295,16.7571100240251,16.5971267041013,16.6931166960556,308032.112494307,0.0,1.0
2012-09-13,37.39,37.69,36.39,36.59,197440,17.0907895198663,17.2279180798011,16.6336943200839,16.7251133600404,431945.030474973,0.0,1.0
2012-09-14,37.82,38.61,37.58,37.65,275200,17.2873404557728,17.6484456636009,17.177637607825,17.2096342718098,602062.765329783,0.0,1.0
2012-09-17,37.79,37.82,37.21,37.71,149360,17.2736275997793,17.2873404557728,17.0085123839055,17.2370599837967,326759.064787996,0.0,1.0
2012-09-18,37.89,37.98,37.47,37.63,155760,17.3193371197576,17.360475687738,17.1273571358489,17.2004923678141,340760.524446827,0.0,1.0
2012-09-19,38.25,38.37,37.58,37.92,177440,17.4838913916792,17.5387428156531,17.177637607825,17.333049975751,388190.469041123,0.0,1.0
2012-09-20,38.26,38.37,37.9,38.11,122240,17.4884623436771,17.5387428156531,17.3239080717554,17.4198980637097,267427.879483694,0.0,1.0
2012-09-21,38.37,39.48,38.18,38.81,279200,17.5387428156531,18.0461184874117,17.4518947276945,17.7398647035574,610813.677616555,0.0,1.0
2012-09-24,38.5,38.89,38.15,38.21,184960,17.5981651916249,17.77643231954,17.438181871701,17.4656075836879,404642.184140249,0.0,1.0
2012-09-25,38.42,38.8,38.34,38.64,334640,17.5615975756423,17.7352937515596,17.5250299596597,17.6621585195944,732101.321911186,0.0,1.0
2012-09-26,38.29,38.57,38.08,38.47,218560,17.5021751996705,17.6301618556096,17.4061852077162,17.5844523356314,478149.84734912,0.0,1.0
2012-09-27,38.65,38.8,38.37,38.51,173600,17.6667294715922,17.7352937515596,17.5387428156531,17.6027361436227,379789.593245823,0.0,1.0
2012-09-28,38.69,38.96,38.36,38.45,177200,17.6850132795835,17.8084289835248,17.5341718636553,17.5753104316357,387665.414303916,0.0,1.0
2012-10-01,38.64,39.13,38.39,38.81,252480,17.6621585195944,17.8861351674878,17.5478847196488,17.7398647035574,552357.583540929,0.0,1.0
2012-10-02,38.62,38.84,38.24,38.7,154640,17.6530166155988,17.7535775595509,17.4793204396814,17.6895842315814,338310.269006531,0.0,1.0
2012-10-03,38.14,38.84,38.09,38.74,183840,17.4336109197032,17.7535775595509,17.4107561597141,17.7078680395727,402191.928699953,0.0,1.0
2012-10-04,38.57,38.67,37.87,38.22,99040,17.6301618556096,17.6758713755879,17.3101952157619,17.4701785356858,216672.588220428,0.0,1.0
2012-10-05,38.59,39.69,38.49,38.65,119600,17.6393037596053,18.142108479366,17.593594239627,17.6667294715922,261652.277374426,0.0,1.0
2012-10-08,38.2,38.63,38.17,38.39,82480,17.4610366316901,17.6575875675966,17.4473237756966,17.5478847196488,180443.8113532,0.0,1.0
2012-10-09,37.8,38.46,37.45,38.11,105200,17.2781985517771,17.5798813836336,17.1182152318533,17.4198980637097,230148.993142054,0.0,1.0
2012-10-10,38.22,38.34,37.65,37.82,100000,17.4701785356858,17.5250299596597,17.2096342718098,17.2873404557728,218772.807169252,0.0,1.0
2012-10-11,38.27,38.59,38.13,38.58,78480,17.4930332956749,17.6393037596053,17.4290399677053,17.6347328076075,171692.899066429,0.0,1.0
2012-10-12,38.33,38.59,38.1,38.26,60880,17.5204590076618,17.6393037596053,17.4153271117119,17.4884623436771,133188.885004641,0.0,1.0
2012-10-15,38.57,38.59,38.37,38.51,87760,17.6301618556096,17.6393037596053,17.5387428156531,17.6027361436227,191995.015571737,0.0,1.0
2012-10-16,38.6,38.6,38.47,38.6,80880,17.6438747116031,17.6438747116031,17.5844523356314,17.6438747116031,176943.446438492,0.0,1.0
2012-10-17,38.6,38.6,38.44,38.6,78080,17.6438747116031,17.6438747116031,17.5707394796379,17.6438747116031,170817.807837753,0.0,1.0
2012-10-18,39.72,39.74,38.43,38.6,231360,18.1558213353595,18.1649632393551,17.5661685276401,17.6438747116031,506152.766666782,0.0,1.0
2012-10-19,38.8,39.47,38.44,39.47,173280,17.7352937515596,18.0415475354138,17.5707394796379,18.0415475354138,379089.520262881,0.0,1.0
2012-10-22,38.4,38.7,38.23,38.67,90880,17.5524556716466,17.6895842315814,17.4747494876836,17.6758713755879,198820.727155417,0.0,1.0
2012-10-23,38.15,38.29,37.61,38.12,106480,17.438181871701,17.5021751996705,17.1913504638185,17.4244690157075,232949.28507382,0.0,1.0
2012-10-24,38.09,38.38,37.99,38.36,61760,17.4107561597141,17.543313767651,17.3650466397358,17.5341718636553,135114.08570773,0.0,1.0
2012-10-25,38.12,38.45,37.72,38.45,93440,17.4244690157075,17.5753104316357,17.2416309357945,17.5753104316357,204421.31101895,0.0,1.0
2012-10-26,37.93,38.34,37.6,38.23,71600,17.3376209277489,17.5250299596597,17.1867795118206,17.4747494876836,156641.329933185,0.0,1.0
2012-10-31,38.63,38.63,38.0,38.25,104160,17.6575875675966,17.6575875675966,17.3696175917336,17.4838913916792,227873.755947493,0.0,1.0
2012-11-01,40.43,40.66,38.78,38.78,230400,18.480358927205,18.585490823155,17.7261518475639,17.7261518475639,504052.547717959,0.0,1.0
2012-11-02,38.79,40.72,38.68,40.72,182560,17.7307227995618,18.6129165351419,17.6804423275857,18.6129165351419,399391.636768187,0.0,1.0
2012-11-05,39.1,39.51,38.34,38.8,71280,17.8724223114943,18.0598313434051,17.5250299596597,17.7352937515596,155941.256950244,0.0,1.0
2012-11-06,39.73,40.14,39.22,39.39,91600,18.1603922873573,18.3478013192681,17.9272737354682,18.0049799194312,200395.891367035,0.0,1.0
2012-11-07,39.0,39.86,38.31,39.39,224240,17.8267127915161,18.219814663329,17.5113171036662,18.0049799194312,490576.142796332,0.0,1.0
2012-11-08,38.27,39.2,38.25,39.2,122640,17.4930332956749,17.9181318314726,17.4838913916792,17.9181318314726,268302.970712371,0.0,1.0
2012-11-09,39.43,39.87,38.09,38.46,140480,18.0232637274225,18.2243856153268,17.4107561597141,17.5798813836336,307332.039511367,0.0,1.0
2012-11-12,39.4,39.81,39.22,39.67,65280,18.0095508714291,18.1969599033399,17.9272737354682,18.1329665753703,142814.888520088,0.0,1.0
2012-11-13,39.02,39.61,38.91,39.1,63440,17.8358546955117,18.1055408633834,17.7855742235357,17.8724223114943,138789.468868174,0.0,1.0
2012-11-14,38.63,39.52,38.32,39.21,146800,17.6575875675966,18.064402295403,17.515888055664,17.9227027834704,321158.480924463,0.0,1.0
2012-11-15,38.02,38.66,37.73,38.6,172000,17.3787594957293,17.6713004235901,17.2462018877924,17.6438747116031,376289.228331114,0.0,1.0
2012-11-16,37.95,38.28,37.35,37.89,122240,17.3467628317445,17.4976042476727,17.072505711875,17.3193371197576,267427.879483695,0.0,1.0
2012-11-19,39.0,39.01,37.84,38.26,121600,17.8267127915161,17.8312837435139,17.2964823597684,17.4884623436771,266027.733517811,0.0,1.0
2012-11-20,39.36,39.52,38.59,38.86,61360,17.9912670634378,18.064402295403,17.6393037596053,17.7627194635465,134238.994479053,0.0,1.0
2012-11-21,39.4,39.64,39.03,39.42,53200,18.0095508714291,18.1192537193769,17.8404256475096,18.0186927754247,116387.133414042,0.0,1.0
2012-11-23,39.82,40.15,39.41,39.6,51680,18.2015308553377,18.3523722712659,18.0141218234269,18.1009699113856,113061.78674507,0.0,1.0
2012-11-26,40.37,40.43,39.73,39.73,88080,18.4529332152181,18.480358927205,18.1603922873573,18.1603922873573,192695.088554677,0.0,1.0
2012-11-27,40.85,42.32,40.01,40.44,327440,18.6723389111136,19.3442688547939,18.2883789432964,18.4849298792028,716349.679795003,0.0,1.0
2012-11-28,41.22,41.33,40.02,40.7,139680,18.8414641350332,18.8917446070092,18.2929498952942,18.6037746311463,305581.857054012,0.0,1.0
2012-11-29,41.95,42.15,41.51,41.62,114560,19.1751436308744,19.2665626708309,18.9740217429701,19.0243022149461,250626.127893095,0.0,1.0
2012-11-30,41.18,42.2,41.09,42.2,198480,18.8231803270419,19.28941743082,18.7820417590614,19.28941743082,434220.267669532,0.0,1.0
2012-12-03,41.72,41.87,41.2,41.7,149440,19.0700117349244,19.1385760148918,18.8323222310375,19.0608698309287,326934.083033731,0.0,1.0
2012-12-04,42.36,42.44,41.62,41.76,122560,19.3625526627852,19.3991202787678,19.0243022149461,19.0882955429157,268127.952466636,0.0,1.0
2012-12-05,41.47,42.31,41.37,41.96,187600,18.9557379349788,19.339697902796,18.9100284150005,19.1797145828722,410417.786249518,0.0,1.0
2012-12-06,42.42,42.5,41.26,41.6,189600,19.9384926145111,19.9760946750759,19.3932627363208,19.5530714937214,403382.149067101,1.2,1.0
2012-12-07,42.51,42.99,42.11,42.67,109280,19.9807949326465,20.2064072960356,19.7927846298223,20.0559990537762,232497.896888465,0.0,1.0
2012-12-10,42.49,42.94,42.26,42.67,154080,19.9713944175053,20.1829060081826,19.8632884933814,20.0559990537762,327811.822406429,0.0,1.0
2012-12-11,43.53,43.68,42.5,42.87,162640,20.4602212048484,20.5307250684074,19.9760946750759,20.1500042051883,346023.590317896,0.0,1.0
2012-12-12,43.12,43.86,43.0,43.75,174240,20.2675106444535,20.6153297046784,20.2111075536062,20.5636268714017,370703.088889513,0.0,1.0
2012-12-13,40.79,41.72,40.55,41.21,182560,20.2064072960356,20.6671074378673,20.0875169368533,20.4144654246048,368527.778882344,2.2,1.0
2012-12-14,40.79,41.0,40.31,40.81,189040,20.2064072960356,20.3104363603202,19.9686265776709,20.2163148259675,381608.738606039,0.0,1.0
2012-12-17,41.31,41.51,40.58,40.89,116400,20.4640030742641,20.5630783735827,20.1023782317511,20.2559449456949,234972.795036727,0.0,1.0
2012-12-18,42.47,42.92,41.01,41.29,211360,21.0386398103122,21.2615592337791,20.3153901252861,20.4540955443322,426665.377654317,0.0,1.0
2012-12-19,43.48,43.74,41.17,42.35,370880,21.5389700718713,21.6677679609855,20.394650364741,20.979194630721,748683.077519082,0.0,1.0
2012-12-20,43.92,43.99,42.95,43.39,277440,21.7569357303723,21.7916120851338,21.2764205286769,21.4943861871779,560058.868170012,0.0,1.0
2012-12-21,43.79,43.98,43.0,43.7,457360,21.6925367858152,21.7866583201679,21.3011893535065,21.6479529011218,923257.367164924,0.0,1.0
2012-12-24,44.39,44.42,43.68,43.86,91440,21.9897626837711,22.0046239786688,21.6380453711899,21.7272131405767,184586.876101016,0.0,1.0
2012-12-26,44.41,44.59,44.21,44.5,223200,21.9996702137029,22.0888379830897,21.9005949143843,22.0442540983963,450566.390482796,0.0,1.0
2012-12-27,44.37,44.54,43.5,44.38,137040,21.9798551538392,22.06406915826,21.5488776018031,21.9848089188051,276638.074156641,0.0,1.0
2012-12-28,43.46,44.4,43.44,44.03,125840,21.5290625419394,21.994716448737,21.5191550120075,21.8114271449975,254029.00796754,0.0,1.0
2012-12-31,44.76,44.91,43.1,43.58,174400,22.1730519875105,22.2473584619995,21.3507270031659,21.5885077215306,352055.459230285,0.0,1.0
2013-01-02,45.57,46.0,44.8,45.55,337280,22.574306949751,22.7873188432861,22.1928670473743,22.5643994198191,680855.87895178,0.0,1.0
2013-01-03,45.81,46.24,45.33,45.51,145200,22.6931973089334,22.9062092024684,22.4554165905686,22.5445843599554,293110.3938087,0.0,1.0
2013-01-04,46.28,46.38,45.62,46.12,130960,22.9260242623322,22.9755619119915,22.5990757745807,22.8467640228772,264364.581082558,0.0,1.0
2013-01-07,45.76,46.39,45.7,46.16,155040,22.6684284841037,22.9805156769574,22.6387058943081,22.866579082741,312974.073389125,0.0,1.0
2013-01-08,44.99,45.85,44.8,45.76,136000,22.286988581727,22.7130123687971,22.1928670473743,22.6684284841037,274538.660867653,0.0,1.0
2013-01-09,45.34,45.71,44.99,45.18,91760,22.4603703555346,22.643659659274,22.286988581727,22.3811101160797,185232.849420705,0.0,1.0
2013-01-10,45.29,45.51,44.85,45.51,88560,22.4356015307049,22.5445843599554,22.2176358722039,22.5445843599554,178773.116223819,0.0,1.0
2013-01-11,44.9,45.38,44.65,45.37,68560,22.2424046970336,22.4801854153983,22.1185605728853,22.4752316504324,138399.783743282,0.0,1.0
2013-01-14,44.73,45.09,44.51,44.72,99760,22.1581906926127,22.3365262313863,22.0492078633622,22.1532369276468,201382.18241292,0.0,1.0
2013-01-15,45.05,45.23,44.34,44.49,172960,22.3167111715225,22.4058789409093,21.9649938589414,22.0393003334304,349148.579291687,0.0,1.0
2013-01-16,45.09,45.29,44.55,44.84,72800,22.3365262313863,22.4356015307049,22.069022923226,22.212682107238,146958.930229155,0.0,1.0
2013-01-17,45.56,45.63,44.85,45.21,72160,22.5693531847851,22.6040295395466,22.2176358722039,22.3959714109775,145666.983589778,0.0,1.0
2013-01-18,45.85,46.0,45.43,45.44,75440,22.7130123687971,22.7873188432861,22.504954240228,22.5099080051939,152288.210116587,0.0,1.0
2013-01-22,46.54,46.67,45.71,45.88,136240,23.0548221514464,23.1192210960035,22.643659659274,22.7278736636949,275023.14085742,0.0,1.0
2013-01-23,46.23,46.82,46.17,46.54,133680,22.9012554375025,23.1935275704925,22.8715328477069,23.0548221514464,269855.354299911,0.0,1.0
2013-01-24,47.03,47.09,46.36,46.38,164400,23.297556634777,23.3272792245726,22.9656543820596,22.9755619119915,331868.792990017,0.0,1.0
2013-01-25,47.09,47.65,46.7,47.35,116480,23.3272792245726,23.6046900626648,23.1340823909013,23.4560771136869,235134.288366649,0.0,1.0
2013-01-28,46.4,47.26,46.21,47.08,117840,22.9854694419233,23.4114932289935,22.8913479075706,23.3223254596067,237879.674975326,0.0,1.0
2013-01-29,46.76,47.13,46.29,46.3,98640,23.1638049806969,23.3470942844364,22.9309780272981,22.935931792264,199121.27579401,0.0,1.0
2013-01-30,45.65,46.88,45.46,46.59,72080,22.6139370694785,23.2232501602881,22.5198155351258,23.079590976276,145505.490259856,0.0,1.0
2013-01-31,45.36,45.76,44.99,45.64,92960,22.4702778854664,22.6684284841037,22.286988581727,22.6089833045125,187655.249369537,0.0,1.0
2013-02-01,46.14,46.61,45.66,45.67,115440,22.8566715528091,23.0894985062079,22.6188908344444,22.6238445994103,233034.875077661,0.0,1.0
2013-02-04,45.14,46.18,45.07,45.88,80960,22.3612950562159,22.8764866126728,22.3266187014544,22.7278736636949,163431.249881215,0.0,1.0
2013-02-05,45.76,46.09,45.35,45.43,78240,22.6684284841037,22.8319027279795,22.4653241205005,22.504954240228,157940.476663862,0.0,1.0
2013-02-06,45.95,46.0,45.16,45.5,65360,22.7625500184564,22.7873188432861,22.3712025861478,22.5396305949895,131940.050546396,0.0,1.0
2013-02-07,46.07,46.08,45.39,45.83,51360,22.8219951980476,22.8269489630135,22.4851391803642,22.7031048388652,103678.71781002,0.0,1.0
2013-02-08,46.39,46.75,46.01,46.19,71600,22.9805156769574,23.1588512157309,22.792272608252,22.8814403776388,144536.530280323,0.0,1.0
2013-02-11,46.1,46.47,45.73,46.42,55600,22.8368564929454,23.0201457966849,22.6535671892059,22.9953769718552,112237.864295893,0.0,1.0
2013-02-12,46.31,46.58,45.92,46.1,50960,22.94088555723,23.0746372113101,22.7476887235586,22.8368564929454,102871.251160409,0.0,1.0
2013-02-13,46.33,46.52,45.93,46.52,72880,22.9507930871618,23.0449146215145,22.7526424885245,23.0449146215145,147120.423559078,0.0,1.0
2013-02-14,46.1,46.34,46.01,46.13,37680,22.8368564929454,22.9557468521277,22.792272608252,22.8517177878432,76063.3583933321,0.0,1.0
2013-02-15,46.15,46.47,46.01,46.29,110960,22.861625317775,23.0201457966849,22.792272608252,22.9309780272981,223991.248602021,0.0,1.0
2013-02-19,47.07,47.19,46.16,46.16,117760,23.3173716946408,23.3768168742319,22.866579082741,22.866579082741,237718.181645403,0.0,1.0
2013-02-20,46.06,47.3,45.98,46.96,129280,22.8170414330817,23.4313082888572,22.7774113133542,23.2628802800155,260973.221154192,0.0,1.0
2013-02-21,44.94,46.84,44.88,46.31,317200,22.2622197568973,23.2034351004243,22.2324971671017,22.94088555723,640321.053141321,0.0,1.0
2013-02-22,45.3,45.45,45.04,45.39,141840,22.4405552956708,22.5148617701598,22.3117574065566,22.4851391803642,286327.673951971,0.0,1.0
2013-02-25,43.96,45.71,43.96,45.53,161200,21.776750790236,22.643659659274,21.776750790236,22.5544918898873,325409.05979313,0.0,1.0
2013-02-26,44.16,44.6,43.87,44.13,116560,21.8758260895546,22.0937917480556,21.7321669055426,21.8609647946568,235295.781696571,0.0,1.0
2013-02-27,44.71,45.31,44.0,44.07,110560,22.1482831626809,22.4455090606368,21.7965658500997,21.8312422048612,223183.78195241,0.0,1.0
2013-02-28,43.41,44.35,42.8,44.35,290960,21.5042937171097,21.9699476239073,21.2021140541879,21.9699476239073,587351.240926857,0.0,1.0
2013-03-01,43.18,43.81,42.57,42.97,248960,21.3903571228933,21.702444315747,21.0881774599715,21.2863280586087,502567.242717728,0.0,1.0
2013-03-04,43.14,43.41,42.57,43.15,203600,21.3705420630296,21.5042937171097,21.0881774599715,21.3754958279955,411000.524651869,0.0,1.0
2013-03-05,43.43,43.57,42.92,43.35,218880,21.5142012470416,21.5835539565646,21.2615592337791,21.4745711273142,441845.750667,0.0,1.0
2013-03-06,43.1,43.64,43.03,43.52,155600,21.3507270031659,21.6182303113262,21.3160506484043,21.558785131735,314104.526698579,0.0,1.0
2013-03-07,43.5,43.7,42.94,43.1,144160,21.5488776018031,21.6479529011218,21.271466763711,21.3507270031659,291010.980519713,0.0,1.0
2013-03-08,44.16,44.28,43.55,43.92,160880,21.8758260895546,21.9352712691458,21.5736464266328,21.7569357303723,324763.086473442,0.0,1.0
2013-03-11,44.99,45.04,43.99,43.99,198400,22.286988581727,22.3117574065566,21.7916120851338,21.7916120851338,400503.458206929,0.0,1.0
2013-03-12,45.52,45.55,44.88,44.9,209600,22.5495381249213,22.5643994198191,22.2324971671017,22.2424046970336,423112.524396031,0.0,1.0
2013-03-13,45.93,46.28,45.41,45.64,154880,22.7526424885245,22.9260242623322,22.4950467102961,22.6089833045125,312651.086729281,0.0,1.0
2013-03-14,46.4,46.8,45.81,45.95,252240,22.9854694419233,23.1836200405606,22.6931973089334,22.7625500184564,509188.469244537,0.0,1.0
2013-03-15,45.87,46.85,45.87,46.49,899840,22.722919898729,23.2083888653903,22.722919898729,23.0300533266167,1816476.97496433,0.0,1.0
2013-03-18,45.35,46.06,45.2,45.46,267040,22.4653241205005,22.8170414330817,22.3910176460115,22.5198155351258,539064.735280134,0.0,1.0
2013-03-19,45.14,45.7,44.84,45.41,242000,22.3612950562159,22.6387058943081,22.212682107238,22.4950467102961,488517.323014502,0.0,1.0
2013-03-20,45.61,46.0,45.17,45.34,170240,22.5941220096147,22.7873188432861,22.3761563511137,22.4603703555346,343657.806074334,0.0,1.0
2013-03-21,44.32,45.44,44.26,45.19,110960,21.9550863290095,22.5099080051939,21.9253637392139,22.3860638810456,223991.248602021,0.0,1.0
2013-03-22,44.1,44.61,43.9,44.6,121360,21.846103499759,22.0987455130216,21.7470282004404,22.0937917480556,244985.3814919,0.0,1.0
2013-03-25,44.07,44.54,43.87,44.16,138080,21.8312422048612,22.06406915826,21.7321669055426,21.8758260895546,278737.48744563,0.0,1.0
2013-03-26,44.14,44.38,43.91,44.22,113680,21.8659185596228,21.9848089188051,21.7519819654063,21.9055486793502,229482.021819373,0.0,1.0
2013-03-27,43.87,44.12,43.4,43.74,128800,21.7321669055426,21.8560110296909,21.4993399521438,21.6677679609855,260004.26117466,0.0,1.0
2013-03-28,43.41,44.0,43.4,44.0,144000,21.5042937171097,21.7965658500997,21.4993399521438,21.7965658500997,290687.993859869,0.0,1.0
2013-04-01,43.17,43.6,42.5,43.46,220560,21.3854033579274,21.5984152514624,21.05350110521,21.5290625419394,445237.110595364,0.0,1.0
2013-04-02,42.11,43.47,41.9,43.4,118640,20.8603042715386,21.5340163069053,20.756275207254,21.4993399521438,239494.608274547,0.0,1.0
2013-04-03,41.65,42.35,41.6,42.15,129360,20.6324310831058,20.979194630721,20.6076622582761,20.8801193314023,261134.714484114,0.0,1.0
2013-04-04,42.59,42.75,41.57,41.59,240640,21.0980849899033,21.1773452293582,20.5928009633783,20.6027084933102,485771.936405825,0.0,1.0
2013-04-05,42.64,42.83,41.8,41.93,182160,21.122853814733,21.2169753490857,20.7067375575947,20.7711365021518,367720.312232733,0.0,1.0
2013-04-08,43.29,43.4,42.64,42.74,183360,21.4448485375186,21.4993399521438,21.122853814733,21.1723914643923,370142.712181565,0.0,1.0
2013-04-09,43.11,43.71,43.1,43.48,122560,21.3556807681318,21.6529066660877,21.3507270031659,21.5389700718713,247407.781440732,0.0,1.0
2013-04-10,43.99,44.11,43.0,43.32,147200,21.7916120851338,21.851057264725,21.3011893535065,21.4597098324164,297147.727056754,0.0,1.0
2013-04-11,43.97,44.22,43.86,44.0,124400,21.7817045552019,21.9055486793502,21.7272131405767,21.7965658500997,251122.128028942,0.0,1.0
2013-04-12,44.06,44.28,43.73,43.95,132160,21.8262884398953,21.9352712691458,21.6628141960196,21.7717970252701,266786.98103139,0.0,1.0
2013-04-15,42.77,43.94,42.55,43.94,255760,21.1872527592901,21.7668432603041,21.0782699300396,21.7668432603041,516294.175761111,0.0,1.0
2013-04-16,42.96,43.15,42.61,43.04,132880,21.2813742936428,21.3754958279955,21.1079925198352,21.3210044133703,268240.42100069,0.0,1.0
2013-04-17,41.73,42.6,41.38,42.53,176240,20.6720612028332,21.1030387548693,20.4986794290256,21.0683624001077,355769.805818494,0.0,1.0
2013-04-18,41.13,41.77,41.04,41.73,149600,20.3748353048773,20.6918762626969,20.3302514201839,20.6720612028332,301992.526954419,0.0,1.0
2013-04-19,41.37,41.52,40.76,41.18,248400,20.4937256640597,20.5680321385486,20.1915460011378,20.399604129707,501436.789408272,0.0,1.0
2013-04-22,42.42,42.78,41.04,41.6,131680,21.0138709854825,21.192206524256,20.3302514201839,20.6076622582761,265818.021051857,0.0,1.0
2013-04-23,43.24,43.28,42.7,42.81,102240,21.4200797126889,21.4398947725526,21.1525764045286,21.2070678191538,206388.475640506,0.0,1.0
2013-04-24,43.35,43.65,42.96,43.32,69200,21.4745711273142,21.6231840762921,21.2813742936428,21.4597098324164,139691.730382659,0.0,1.0
2013-04-25,43.84,44.05,43.32,43.4,106080,21.7173056106448,21.8213346749294,21.4597098324164,21.4993399521438,214140.15547677,0.0,1.0
2013-04-26,43.23,44.04,42.95,43.68,120160,21.415125947723,21.8163809099634,21.2764205286769,21.6380453711899,242562.981543067,0.0,1.0
2013-04-29,43.41,43.85,43.25,43.4,71280,21.5042937171097,21.7222593756107,21.4250334776548,21.4993399521438,143890.556960635,0.0,1.0
2013-04-30,44.01,44.17,43.39,43.45,103840,21.8015196150656,21.8807798545206,21.4943861871779,21.5241087769735,209618.34223895,0.0,1.0
2013-05-01,42.32,44.04,42.27,43.94,252480,20.9643333358232,21.8163809099634,20.9395645109935,21.7668432603041,509672.949234302,0.0,1.0
2013-05-02,43.11,43.41,42.39,42.43,95360,21.3556807681318,21.5042937171097,20.9990096905847,21.0188247504484,192500.049267202,0.0,1.0
2013-05-03,43.79,44.21,43.47,43.71,121760,21.6925367858152,21.9005949143843,21.5340163069053,21.6529066660877,245792.84814151,0.0,1.0
2013-05-06,43.95,44.41,43.44,43.94,93440,21.7717970252701,21.9996702137029,21.5191550120075,21.7668432603041,188624.20934907,0.0,1.0
2013-05-07,44.2,44.32,43.87,44.08,114960,21.8956411494184,21.9550863290095,21.7321669055426,21.8361959698272,232065.915098128,0.0,1.0
2013-05-08,44.0,44.48,43.82,44.11,167440,21.7965658500997,22.0343465684644,21.7073980807129,21.851057264725,338005.539527058,0.0,1.0
2013-05-09,43.87,44.2,43.72,44.0,116160,21.7321669055426,21.8956411494184,21.6578604310536,21.7965658500997,234488.31504696,0.0,1.0
2013-05-10,44.69,44.83,43.96,44.05,58800,22.138375632749,22.2077283422721,21.776750790236,21.8213346749294,118697.59749278,0.0,1.0
2013-05-13,44.41,44.75,44.36,44.68,63360,21.9996702137029,22.1680982225446,21.9749013888733,22.1334218677831,127902.717298342,0.0,1.0
2013-05-14,44.9,45.09,44.34,44.4,102560,22.2424046970336,22.3365262313863,21.9649938589414,21.994716448737,207034.448960195,0.0,1.0
2013-05-15,45.85,45.9,44.7,44.7,76080,22.7130123687971,22.7377811936267,22.1433293977149,22.1433293977149,153580.156755964,0.0,1.0
2013-05-16,45.71,46.23,45.49,45.83,70240,22.643659659274,22.9012554375025,22.5346768300235,22.7031048388652,141791.143671647,0.0,1.0
2013-05-17,46.28,46.36,45.61,46.0,178400,22.9260242623322,22.9656543820596,22.5941220096147,22.7873188432861,360130.125726392,0.0,1.0
2013-05-20,46.48,46.69,45.99,46.04,60000,23.0250995616508,23.1291286259354,22.7823650783201,22.8071339031498,121119.997441612,0.0,1.0
2013-05-21,46.46,46.61,46.17,46.49,60800,23.0151920317189,23.0894985062079,22.8715328477069,23.0300533266167,122734.930740833,0.0,1.0
2013-05-22,45.91,46.73,45.64,46.6,109840,22.7427349585927,23.1489436857991,22.6089833045125,23.084544741242,221730.34198311,0.0,1.0
2013-05-23,49.34,51.54,46.46,47.0,389280,24.4418763419073,25.5317046344123,23.0151920317189,23.2826953398792,785826.543401176,0.0,1.0
2013-05-24,49.91,50.0,48.9,49.34,97840,24.7242409449654,24.7688248296588,24.2239106834063,24.4418763419073,197506.342494788,0.0,1.0
2013-05-28,51.46,51.81,50.43,50.65,155760,25.4920745146848,25.6654562884924,24.9818367231938,25.0908195524443,314427.513358424,0.0,1.0
2013-05-29,50.51,51.41,50.07,51.16,83440,25.0214668429213,25.4673056898551,24.8035011844203,25.3434615657068,168437.543108801,0.0,1.0
2013-05-30,51.07,51.2,50.29,50.59,82080,25.2988776810135,25.3632766255706,24.9124840136708,25.0610969626487,165692.156500125,0.0,1.0
2013-05-31,50.58,51.15,50.52,50.67,144480,25.0561431976828,25.3385078007409,25.0264206078872,25.1007270823762,291656.953839401,0.0,1.0
2013-06-03,51.74,51.91,50.73,50.73,297360,25.6307799337309,25.7149939381517,25.1304496721718,25.1304496721718,600270.707320628,0.0,1.0
2013-06-04,51.46,52.5,51.11,51.93,122880,25.4920745146848,26.0072660711417,25.3186927408772,25.7249014680836,248053.754760421,0.0,1.0
2013-06-05,51.07,51.57,50.93,51.53,71200,25.2988776810135,25.5465659293101,25.2295249714904,25.5267508694463,143729.063630712,0.0,1.0
2013-06-06,51.49,51.49,50.66,50.96,125760,25.5069358095826,25.5069358095826,25.0957733174103,25.2443862663882,253867.514637618,0.0,1.0
2013-06-07,51.74,52.08,51.51,51.52,79040,25.6307799337309,25.7992079425726,25.5168433395145,25.5217971044804,159555.409963083,0.0,1.0
2013-06-10,52.27,52.32,51.71,52.01,71040,25.8933294769253,25.9180983017549,25.6159186388331,25.764531587811,143406.076970868,0.0,1.0
2013-06-11,51.72,52.1,51.48,51.69,176080,25.620872403799,25.8091154725044,25.5019820446167,25.6060111089012,355446.81915865,0.0,1.0
2013-06-12,51.02,52.02,50.85,52.02,152080,25.2741088561838,25.769485352777,25.189894851763,25.769485352777,306998.820182005,0.0,1.0
2013-06-13,51.57,51.89,50.65,50.9,109280,25.5465659293101,25.7050864082199,25.0908195524443,25.2146636765926,220599.888673655,0.0,1.0
2013-06-14,51.36,52.0,50.96,51.51,75680,25.4425368650255,25.7595778228451,25.2443862663882,25.5168433395145,152772.690106353,0.0,1.0
2013-06-17,52.3,52.46,51.3,51.86,128160,25.9081907718231,25.987451011278,25.4128142752299,25.6902251133221,258712.314535282,0.0,1.0
2013-06-18,52.42,52.96,52.15,52.54,154160,25.9676359514143,26.2351392595746,25.8338842973341,26.0270811310054,311197.646759981,0.0,1.0
2013-06-19,51.88,52.63,51.69,52.49,131440,25.7001326432539,26.0716650156988,25.6060111089012,26.0023123061758,265333.541062091,0.0,1.0
2013-06-20,50.65,52.02,50.31,51.06,122480,25.0908195524443,25.769485352777,24.9223915436027,25.2939239160475,247246.28811081,0.0,1.0
2013-06-21,51.32,51.57,50.43,50.86,283200,25.4227218051618,25.5465659293101,24.9818367231938,25.1948486167289,571686.387924407,0.0,1.0
2013-06-24,50.54,51.31,50.05,50.97,138480,25.0363281378191,25.4177680401958,24.7935936544884,25.2493400313541,279544.95409524,0.0,1.0
2013-06-25,50.39,51.25,49.74,50.96,107760,24.9620216633301,25.3880454504002,24.6400269405445,25.2443862663882,217531.515405135,0.0,1.0
2013-06-26,50.25,50.79,50.01,50.78,71280,24.8926689538071,25.1601722619674,24.7737785946247,25.1552184970014,143890.556960635,0.0,1.0
2013-06-27,50.91,51.3,50.43,50.7,85280,25.2196174415586,25.4128142752299,24.9818367231938,25.115588377274,172151.889697011,0.0,1.0
2013-06-28,50.37,51.51,50.33,50.84,236560,24.9521141333982,25.5168433395145,24.9322990735345,25.184941086797,477535.776579795,0.0,1.0
2013-07-01,51.33,51.87,50.46,50.55,141840,25.4276755701277,25.695178878288,24.9966980180916,25.041281902785,286327.67395197,0.0,1.0
2013-07-02,51.0,51.82,50.24,51.37,112400,25.2642013262519,25.6704100534583,24.8877151888411,25.4474906299914,226898.12854062,0.0,1.0
2013-07-03,51.64,51.76,50.56,50.56,46880,25.6159186388331,25.6754443986445,25.0801868005306,25.0801868005306,94506.9834946306,0.07,1.0
2013-07-05,53.0,53.0,52.05,52.45,113680,26.2905439166955,26.2905439166955,25.8192983181887,26.01771751756,229171.371238686,0.0,1.0
2013-07-08,54.1,54.28,52.8,53.34,193680,26.8361967149665,26.9254853546836,26.1913343170098,26.4592002361611,390446.087099831,0.0,1.0
2013-07-09,54.94,55.21,54.21,54.55,249840,27.2528770336462,27.3868099932218,26.8907619947936,27.0594183142592,503660.937634354,0.0,1.0
2013-07-10,54.0,55.31,53.06,54.95,190960,26.7865919151237,27.4364147930646,26.3203067966012,27.2578375136305,384962.746760551,0.0,1.0
2013-07-11,54.85,54.92,54.39,54.92,117440,27.2082327137877,27.2429560736776,26.9800506345107,27.2429560736776,236751.28288416,0.0,1.0
2013-07-12,54.27,55.15,53.94,54.95,84160,26.9205248746993,27.3570471133161,26.756829035218,27.2578375136305,169661.001085924,0.0,1.0
2013-07-15,55.65,55.82,54.48,54.48,114960,27.6050711125302,27.689399272263,27.0246949543692,27.0246949543692,231751.766692465,0.0,1.0
2013-07-16,54.82,56.03,54.7,55.75,90880,27.1933512738348,27.793569351933,27.1338255140234,27.6546759123731,183208.07721826,0.0,1.0
2013-07-17,54.08,55.4,53.91,55.23,181680,26.8262757549979,27.4810591129232,26.7419475952651,27.3967309531904,366254.879720659,0.0,1.0
2013-07-18,55.11,55.15,53.95,54.06,149360,27.337205193379,27.3570471133161,26.7617895152023,26.8163547950294,301099.894512757,0.0,1.0
2013-07-19,55.41,55.42,54.49,55.04,204000,27.4860195929075,27.4909800728918,27.0296554343535,27.302481833489,411250.525445918,0.0,1.0
2013-07-22,55.73,55.81,55.41,55.6,96000,27.6447549524045,27.6844387922788,27.4860195929075,27.5802687126088,193529.659033373,0.0,1.0
2013-07-23,55.81,56.0,55.02,55.95,154640,27.6844387922788,27.7786879119801,27.2925608735205,27.7538855120587,311744.025759592,0.0,1.0
2013-07-24,56.47,57.13,55.85,56.05,237280,28.0118304712414,28.339222150204,27.7042807122159,27.8034903119015,478340.807244154,0.0,1.0
2013-07-25,57.12,57.17,56.29,56.4,187600,28.3342616702197,28.3590640701411,27.9225418315243,27.9771071113514,378189.208694384,0.0,1.0
2013-07-26,56.83,57.31,56.51,56.66,224880,28.1904077506755,28.4285107899211,28.0316723911785,28.1060795909427,453343.226285677,0.0,1.0
2013-07-29,56.81,57.16,56.51,56.64,105760,28.180486790707,28.3541035901568,28.0316723911785,28.0961586309742,213205.174368433,0.0,1.0
2013-07-30,57.09,57.28,56.41,57.07,85040,28.3193802302669,28.4136293499682,27.9820675913357,28.3094592702983,171435.022960396,0.0,1.0
2013-07-31,56.8,57.45,56.62,57.16,89680,28.1755263107227,28.497957509701,28.0862376710056,28.3541035901568,180788.956480343,0.0,1.0
2013-08-01,57.84,57.92,56.92,57.21,104960,28.691416229088,28.7311000689623,28.2350520705341,28.3789059900783,211592.427209822,0.0,1.0
2013-08-02,57.95,58.29,57.49,57.73,90960,28.7459815089151,28.9146378283807,28.5177994296382,28.6368509492609,183369.351934121,0.0,1.0
2013-08-05,58.78,58.98,57.99,57.99,106400,29.1577013476106,29.2569109472962,28.7658234288523,28.7658234288523,214495.372095322,0.0,1.0
2013-08-06,57.99,58.99,57.81,58.77,137680,28.7658234288523,29.2618714272805,28.6765347891352,29.1527408676263,277553.785997029,0.0,1.0
2013-08-07,57.78,58.08,57.48,57.84,66240,28.6616533491823,28.8104677487108,28.5128389496539,28.691416229088,133535.464733028,0.0,1.0
2013-08-08,58.95,59.14,57.91,58.21,96560,29.2420295073434,29.3362786270447,28.726139588978,28.8749539885065,194658.582044401,0.0,1.0
2013-08-09,59.33,60.09,58.57,58.65,98560,29.4305277467461,29.8075242255515,29.0535312679406,29.0932151078149,198690.44994093,0.0,1.0
2013-08-12,59.5,59.95,58.7,59.15,84160,29.5148559064789,29.7380775057716,29.1180175077363,29.341239107029,169661.001085924,0.0,1.0
2013-08-13,60.16,60.38,59.53,59.71,70160,29.8422475854415,29.9513781450957,29.5297373464317,29.6190259861488,141437.925810224,0.0,1.0
2013-08-14,60.3,60.78,60.05,60.34,93360,29.9116943052214,30.149797344467,29.7876823056144,29.9315362251586,188207.593409956,0.0,1.0
2013-08-15,58.26,60.05,58.24,59.59,100880,28.8997563884279,29.7876823056144,28.8898354284593,29.5595002263374,203367.416700903,0.0,1.0
2013-08-16,58.92,59.22,57.77,57.96,105360,29.2271480673905,29.375962466919,28.6566928691981,28.7509419888994,212398.800789127,0.0,1.0
2013-08-19,58.74,59.78,58.61,59.02,76560,29.1378594276734,29.6537493460388,29.0733731878778,29.2767528672333,154339.903079115,0.0,1.0
2013-08-20,59.64,60.12,58.75,58.75,133600,29.5843026262588,29.8224056655044,29.1428199076577,29.1428199076577,269328.775488111,0.0,1.0
2013-08-21,59.27,59.97,58.73,59.5,103760,29.4007648668404,29.7479984657401,29.1328989476891,29.5148559064789,209173.306471904,0.0,1.0
2013-08-22,59.89,60.12,59.25,59.54,49840,29.7083146258659,29.8224056655044,29.3908439068718,29.534697826416,100474.147981493,0.0,1.0
2013-08-23,59.7,60.36,59.42,59.9,227200,29.6140655061645,29.9414571851271,29.4751720666046,29.7132751058502,458020.19304565,0.0,1.0
2013-08-26,59.81,60.53,59.25,59.81,242560,29.6686307859916,30.0257853448599,29.3908439068718,29.6686307859916,488984.93849099,0.0,1.0
2013-08-27,57.75,59.27,57.35,59.25,240640,28.6467719092295,29.4007648668404,28.4483527098582,29.3908439068718,485114.345310322,0.0,1.0
2013-08-28,60.43,61.63,59.56,61.0,313200,29.9761805450171,30.571438143131,29.5446187863846,30.2589279041212,631390.512596381,0.0,1.0
2013-08-29,63.68,64.07,60.7,60.7,250640,31.5883365399088,31.7817952592958,30.1101135045927,30.1101135045927,505273.684792966,0.0,1.0
2013-08-30,62.5,64.15,61.91,63.63,225200,31.0029999017635,31.8214790991701,30.7103315826909,31.5635341399874,453988.325149122,0.0,1.0
2013-09-03,63.03,64.57,62.69,63.57,326640,31.2659053409305,32.0298192585099,31.0972490214649,31.5337712600817,658484.664861052,0.0,1.0
2013-09-04,62.95,63.75,62.75,63.1,255840,31.2262215010562,31.6230598997988,31.1270119013706,31.3006287008205,515756.54132394,0.0,1.0
2013-09-05,62.97,63.31,62.5,62.85,162000,31.2361424610248,31.4047987804904,31.0029999017635,31.1766167012134,326581.299618817,0.0,1.0
2013-09-06,62.93,63.45,62.02,63.45,139680,31.2163005410877,31.4742455002703,30.764896862518,31.4742455002703,281585.653893558,0.0,1.0
2013-09-09,63.21,63.52,63.09,63.37,245680,31.3551939806476,31.5089688601603,31.2956682208362,31.4345616603961,495274.652409574,0.0,1.0
2013-09-10,64.37,65.04,63.43,63.67,261680,31.9306096588243,32.2629618177712,31.4643245403018,31.5833760599245,527529.595581803,0.0,1.0
2013-09-11,64.49,64.68,63.85,64.16,176080,31.9901354186357,32.084384538337,31.6726646996416,31.8264395791544,354965.649610378,0.0,1.0
2013-09-12,64.36,65.27,64.2,65.05,131360,31.92564917884,32.3770528574097,31.8462814990915,32.2679222977555,264813.083443999,0.0,1.0
2013-09-13,64.16,65.12,63.95,64.77,91440,31.8264395791544,32.3026456576455,31.7222694994844,32.1290288581956,184337.000229288,0.0,1.0
2013-09-16,64.97,65.08,64.28,65.06,125600,32.2282384578812,32.2828037377083,31.8859653389658,32.2728827777398,253201.303901997,0.0,1.0
2013-09-17,66.68,66.82,64.85,64.95,176640,33.0764805351935,33.1459272549734,32.1687126980698,32.2183174979127,356094.572621407,0.0,1.0
2013-09-18,67.41,67.67,65.73,66.8,126080,33.4385955740461,33.5675680536374,32.6052349366867,33.1360062950049,254168.952197163,0.0,1.0
2013-09-19,67.61,67.89,67.25,67.76,99040,33.5378051737317,33.6766986132916,33.3592278942976,33.612212373496,199658.098236097,0.0,1.0
2013-09-20,68.11,68.37,67.46,68.04,412960,33.7858291729458,33.9148016525372,33.4633979739675,33.7511058130559,832500.083275228,0.0,1.0
2013-09-23,67.8,68.5,67.41,68.17,182640,33.6320542934331,33.9792878923328,33.4385955740461,33.8155920528515,368190.176310992,0.0,1.0
2013-09-24,69.32,70.11,68.04,68.09,204640,34.386047251044,34.7779251698023,33.7511058130559,33.7759082129773,412540.723172807,0.0,1.0
2013-09-25,68.6,69.48,68.44,69.48,125600,34.0288926921756,34.4654149307925,33.9495250124271,34.4654149307925,253201.303901997,0.0,1.0
2013-09-26,69.16,69.34,68.32,68.63,95440,34.3066795712954,34.3959682110125,33.8899992526157,34.0437741321285,192400.736022346,0.0,1.0
2013-09-27,68.34,68.95,67.99,68.52,121600,33.8999202125843,34.2025094916255,33.7263034131344,33.9892088523014,245137.56810894,0.0,1.0
2013-09-30,67.74,68.12,67.11,67.56,146800,33.6022914135274,33.7907896529301,33.2897811745176,33.5130027738103,295939.1036052,0.0,1.0
2013-10-01,68.0,68.07,67.38,67.6,187360,33.7312638931187,33.7659872530087,33.4237141340932,33.5328446937474,377705.3845468,0.0,1.0
2013-10-02,66.32,67.09,65.21,67.09,270160,32.8979032557593,33.279860214549,32.347289977504,33.279860214549,544624.715463085,0.0,1.0
2013-10-03,65.43,66.38,65.02,65.98,134080,32.4564205371582,32.927666135665,32.2530408578026,32.7292469362937,270296.423783278,0.0,1.0
2013-10-04,65.58,65.91,65.37,65.37,94080,32.5308277369224,32.6945235764037,32.4266576572525,32.4266576572525,189659.065852706,0.0,1.0
2013-10-07,64.87,65.77,64.79,65.13,72480,32.1786336580384,32.6250768566238,32.1389498181641,32.3076061376297,146114.892570197,0.0,1.0
2013-10-08,63.61,64.91,63.41,64.87,138240,31.5536131800188,32.1984755779755,31.4544035803332,32.1786336580384,278682.709008058,0.0,1.0
2013-10-09,63.38,64.15,63.1,63.71,126880,31.4395221403804,31.8214790991701,31.3006287008205,31.6032179798617,255781.699355775,0.0,1.0
2013-10-10,65.83,65.84,63.72,64.01,126080,32.6548397365295,32.6598002165138,31.6081784598459,31.7520323793901,254168.952197163,0.0,1.0
2013-10-11,66.62,66.62,65.54,65.73,104400,33.0467176552878,33.0467176552878,32.5109858169853,32.6052349366867,210463.504198793,0.0,1.0
2013-10-14,66.72,66.93,65.76,66.17,92640,33.0963224551306,33.2004925348005,32.6201163766395,32.8234960559951,186756.120967205,0.0,1.0
2013-10-15,65.27,66.73,65.08,66.54,83440,32.3770528574097,33.1012829351149,32.2828037377083,33.0070338154135,168209.528643174,0.0,1.0
2013-10-16,65.5,66.09,65.46,65.69,78000,32.4911438970482,32.7838122161208,32.471301977111,32.5853930167495,157242.847964616,0.0,1.0
2013-10-17,67.02,67.03,65.25,65.31,166240,33.2451368546591,33.2500973346433,32.3671318974411,32.3968947773468,335128.859559458,0.0,1.0
2013-10-18,69.22,69.32,66.84,67.86,275600,34.3364424512011,34.386047251044,33.155848214942,33.6618171733388,555591.396141643,0.0,1.0
2013-10-21,68.26,69.48,68.04,69.32,80240,33.8602363727101,34.4654149307925,33.7511058130559,34.386047251044,161758.540008728,0.0,1.0
2013-10-22,68.39,69.19,68.19,68.65,99200,33.9247226125057,34.3215610112483,33.8255130128201,34.0536950920971,199980.647667819,0.0,1.0
2013-10-23,68.39,68.39,68.39,68.39,116320,33.9247226125057,33.9247226125057,33.9247226125057,33.9247226125057,234493.436862104,0.0,1.0
2013-10-24,54.49,54.74,54.21,54.74,165700,27.0296554343535,27.1536674339606,26.8907619947936,27.1536674339606,334040.255227395,0.0,1.0
2013-10-25,54.41,55.23,54.03,54.72,121400,26.9899715944793,27.3967309531904,26.8014733550765,27.143746473992,244734.381319286,0.0,1.0
2013-10-28,54.43,54.73,54.04,54.56,113300,26.9998925544478,27.1487069539763,26.8064338350608,27.0643787942435,228405.316338346,0.0,1.0
2013-10-29,55.21,55.22,54.39,54.59,184900,27.3868099932218,27.3917704732061,26.9800506345107,27.0792602341963,372746.18703407,0.0,1.0
2013-10-30,53.7,55.56,53.36,55.26,184300,26.6377775155952,27.5604267926717,26.4691211961296,27.4116123931432,371536.626665112,0.0,1.0
2013-10-31,53.58,54.37,53.17,53.59,172200,26.5782517557838,26.9701296745421,26.3748720764283,26.5832122357681,347143.825891114,0.0,1.0
2013-11-01,53.6,54.58,53.09,53.4,263800,26.5881727157524,27.0742997542121,26.335188236554,26.4889631160668,531803.375552124,0.0,1.0
2013-11-04,54.73,54.94,53.82,53.82,112600,27.1487069539763,27.2528770336462,26.6973032754066,26.6973032754066,226994.162574561,0.0,1.0
2013-11-05,54.27,54.99,54.19,54.59,127700,26.9205248746993,27.2776794335676,26.880841034825,27.0792602341963,257434.765193352,0.0,1.0
2013-11-06,53.69,54.82,53.26,54.65,151400,26.6328170356109,27.1933512738348,26.4195163962868,27.109023114102,305212.399767216,0.0,1.0
2013-11-07,51.59,54.05,51.49,53.88,223500,25.5911162389117,26.8113943150451,25.5415114390689,26.7270661553123,450561.237437072,0.0,1.0
2013-11-08,52.79,53.36,51.44,51.52,207300,26.1863738370255,26.4691211961296,25.5167090391475,25.5563928790217,417903.107475191,0.0,1.0
2013-11-11,52.93,53.26,52.17,52.64,93600,26.2558205568055,26.4195163962868,25.8788240780001,26.1119666372613,188691.417557539,0.0,1.0
2013-11-12,52.47,53.02,52.23,52.78,58000,26.0276384775285,26.300464876664,25.9085869579057,26.1814133570413,116924.16899933,0.0,1.0
2013-11-13,52.72,52.73,51.8,51.98,78100,26.1516504771356,26.1566109571198,25.6952863185816,25.7845749582987,157444.441359442,0.0,1.0
2013-11-14,52.54,53.3,52.19,52.61,100700,26.0623618374185,26.4393583162239,25.8887450379686,26.0970851973085,203004.548590215,0.0,1.0
2013-11-15,52.25,52.54,51.97,52.45,195100,25.9185079178743,26.0623618374185,25.7796144783144,26.01771751756,393308.713306366,0.0,1.0
2013-11-18,52.77,53.68,52.31,52.56,145700,26.176452877057,26.6278565556267,25.94827079778,26.0722827973871,293721.576262109,0.0,1.0
2013-11-19,53.16,53.8,52.76,52.92,127200,26.369911596444,26.687382315438,26.1714923970727,26.2508600768212,256426.798219219,0.0,1.0
2013-11-20,54.29,54.76,53.19,53.41,195100,26.9304458346679,27.1635883939291,26.3847930363968,26.493923596051,393308.713306365,0.0,1.0
2013-11-21,55.85,56.07,54.26,54.66,155600,27.7042807122159,27.8134112718701,26.915564394715,27.1139835940863,313679.322349926,0.0,1.0
2013-11-22,56.27,56.4,55.6,55.97,194000,27.9126208715557,27.9771071113514,27.5802687126088,27.7638064720273,391091.185963276,0.0,1.0
2013-11-25,55.87,56.52,55.53,56.26,104500,27.7142016721845,28.0366328711628,27.5455453527189,27.9076603915715,210665.097593619,0.0,1.0
2013-11-26,56.5,56.85,55.62,55.8,128500,28.0267119111942,28.2003287106441,27.5901896725774,27.6794783122945,259047.512351963,0.0,1.0
2013-11-27,57.09,57.14,56.32,56.53,116800,28.3193802302669,28.3441826301883,27.9374232714771,28.0415933511471,235461.085157271,0.0,1.0
2013-11-29,57.08,58.0,56.97,57.51,78100,28.3144197502826,28.7707839088366,28.2598544704555,28.5277203896067,157444.441359442,0.0,1.0
2013-12-02,55.6,57.16,55.35,57.03,132600,27.5802687126088,28.3541035901568,27.4562567130018,28.2896173503612,267312.841539847,0.0,1.0
2013-12-03,55.24,56.12,54.59,55.34,172500,27.4016914331747,27.8382136717915,27.0792602341963,27.4512962330175,347748.606075592,0.0,1.0
2013-12-04,55.17,55.77,54.33,55.07,116700,27.3669680732847,27.6645968723416,26.950287754605,27.3173632734419,235259.491762444,0.0,1.0
2013-12-05,55.54,56.22,54.82,55.24,98000,27.5505058327031,27.8878184716343,27.1933512738348,27.4016914331747,197561.526929902,0.0,1.0
2013-12-06,56.76,57.2,56.18,56.27,92100,28.1556843907856,28.373945510094,27.8679765516972,27.9126208715557,185667.516635142,0.0,1.0
2013-12-09,57.42,57.6,56.71,56.98,237800,28.4830760697482,28.5723647094653,28.1308819908642,28.2648149504398,479389.092897251,0.0,1.0
2013-12-10,56.22,57.66,55.9,57.33,172400,27.8878184716343,28.602127589371,27.7290831121373,28.4384317498896,347547.012680766,0.0,1.0
2013-12-11,54.97,56.38,54.82,56.22,168100,27.2677584735991,27.9671861513828,27.1933512738348,27.8878184716343,338878.496703229,0.0,1.0
2013-12-12,54.51,55.05,54.26,55.04,219300,27.0395763943221,27.3074423134733,26.915564394715,27.302481833489,442094.314854362,0.0,1.0
2013-12-13,55.66,55.91,54.32,54.6,131200,27.6100315925145,27.7340435921216,26.9453272746207,27.0842207141806,264490.534012277,0.0,1.0
2013-12-16,58.0,58.53,55.66,55.75,323800,28.7707839088366,29.0336893480035,27.6100315925145,27.6546759123731,652759.412447981,0.0,1.0
2013-12-17,58.01,58.48,57.52,58.2,242800,28.7757443888208,29.0088869480821,28.532680869591,28.8699935085222,489468.762638574,0.0,1.0
2013-12-18,59.64,62.3,57.81,62.25,495600,29.5843026262588,30.9037903020779,28.6765347891352,30.8789879021565,999096.86475979,0.0,1.0
2013-12-19,58.74,59.76,58.64,59.74,188600,29.1378594276734,29.6438283860702,29.0882546278306,29.6339074261017,380205.142642648,0.0,1.0
2013-12-20,59.88,60.48,58.87,58.97,377400,29.7033541458816,30.0009829449385,29.2023456674691,29.2519504673119,760813.472074949,0.0,1.0
2013-12-23,60.03,60.74,59.67,59.99,221500,29.7777613456458,30.1299554245299,29.5991840662117,29.7579194257087,446529.369540544,0.0,1.0
2013-12-24,60.01,60.71,59.93,60.29,75200,29.7678403856773,30.115073984577,29.728156545803,29.9067338252372,151598.232909476,0.0,1.0
2013-12-26,60.23,60.99,60.06,60.45,109400,29.8769709453315,30.2539674241369,29.7926427855987,29.9861015049857,220543.173940115,0.0,1.0
2013-12-27,59.2,60.85,59.05,60.52,162200,29.3660415069504,30.184520704357,29.2916343071862,30.0208248648757,326984.48640847,0.0,1.0
2013-12-30,58.83,59.48,58.5,59.01,153600,29.182503747532,29.5049349465103,29.0188079080507,29.2717923872491,309647.454453397,0.0,1.0
2013-12-31,57.95,58.72,57.55,58.72,269300,28.9493611882707,29.3340205172607,28.749538160224,29.3340205172607,539077.007554937,0.41,1.0
2014-01-02,56.74,58.32,56.41,57.65,242400,28.3448965284293,29.1341974892139,28.1800425302908,28.7994939172357,485229.35993805,0.0,1.0
2014-01-03,57.01,57.37,56.44,56.84,150600,28.4797770723609,28.6596177976029,28.1950292573943,28.394852285441,301466.755803095,0.0,1.0
2014-01-06,56.8,57.42,56.36,57.12,167300,28.3748699826363,28.6845956761088,28.1550646517849,28.5347284050737,334896.336293877,0.0,1.0
2014-01-07,57.34,57.58,56.76,56.85,139800,28.6446310704994,28.7645248873275,28.3548876798317,28.3998478611422,279847.625904865,0.0,1.0
2014-01-08,57.04,57.32,56.51,57.22,184800,28.4947637994644,28.6346399190971,28.2299982873025,28.5846841620854,369927.333814156,0.0,1.0
2014-01-09,57.6,57.85,57.09,57.09,150700,28.7745160387298,28.899405431259,28.5197416779702,28.5197416779702,301666.932931782,0.0,1.0
2014-01-10,58.33,58.73,57.21,57.76,184700,29.1391930649151,29.3390160929618,28.5796885863842,28.8544452499485,369727.156685469,0.0,1.0
2014-01-13,57.68,58.2,56.99,58.05,240200,28.8144806443392,29.0742505807999,28.4697859209585,28.9993169452824,480825.463106928,0.0,1.0
2014-01-14,57.76,58.4,57.5,58.0,131100,28.8544452499485,29.1741620948233,28.7245602817181,28.9743390667765,262432.215709069,0.0,1.0
2014-01-15,58.11,58.54,57.75,57.9,134900,29.0292903994894,29.2441001546396,28.8494496742473,28.9243833097649,270038.946599187,0.0,1.0
2014-01-16,58.1,58.38,57.63,57.84,198000,29.0242948237882,29.1641709434209,28.7895027658333,28.8944098555579,396350.714800882,0.0,1.0
2014-01-17,58.69,58.88,57.96,57.96,156100,29.3190337901572,29.4139497284794,28.9543567639719,28.9543567639719,312476.497880897,0.0,1.0
2014-01-21,58.75,59.49,58.49,59.06,178200,29.3490072443642,29.7186798462506,29.2191222761338,29.5038700911004,356715.643320793,0.0,1.0
2014-01-22,59.37,59.66,58.92,59.2,127400,29.6587329378366,29.8036046331705,29.433932031284,29.5738081509168,255025.661947638,0.0,1.0
2014-01-23,58.31,59.35,58.25,59.2,138900,29.1292019135128,29.6487417864343,29.0992284593058,29.5738081509168,278046.031746679,0.0,1.0
2014-01-24,55.97,57.8,55.82,57.8,278200,27.9602371994394,28.8744275527532,27.8853035639218,28.8744275527532,556892.772008107,0.0,1.0
2014-01-27,55.56,56.57,55.44,56.19,184400,27.7554185956915,28.2599717415095,27.6954716872774,28.0701398648651,369126.625299407,0.0,1.0
2014-01-28,55.59,56.23,55.3,55.57,200100,27.770405322795,28.0901221676697,27.6255336274611,27.7604141713926,400554.434503315,0.0,1.0
2014-01-29,54.31,55.56,54.3,55.03,258500,27.1309716330454,27.7554185956915,27.1259760573442,27.4906530835295,517457.877656707,0.0,1.0
2014-01-30,54.23,55.16,54.15,55.14,264300,27.0910070274361,27.5555955676447,27.0510424218267,27.5456044162424,529068.15112057,0.0,1.0
2014-01-31,53.22,53.8,52.29,53.1,311500,26.5864538816181,26.8761972722858,26.1218653414094,26.526506973204,623551.755860982,0.0,1.0
2014-02-03,50.72,53.61,50.51,53.04,311100,25.337559956326,26.7812813339636,25.2326528666014,26.496533518997,622751.047346233,0.0,1.0
2014-02-04,51.74,51.99,50.29,50.96,225100,25.8471086778451,25.9719980703744,25.1227502011757,25.457453773154,450598.716675145,0.0,1.0
2014-02-05,51.45,52.22,51.1,51.27,278300,25.7022369825113,26.0868963115012,25.5273918329704,25.6123166198902,557092.949136794,0.0,1.0
2014-02-06,51.77,52.2,51.37,51.59,216800,25.8620954049487,26.0769051600989,25.6622723769019,25.7721750423276,433984.014994096,0.0,1.0
2014-02-07,52.6,52.89,51.92,51.92,211100,26.2767281881456,26.4215998834795,25.9370290404662,25.9370290404662,422573.91865892,0.0,1.0
2014-02-10,51.67,52.72,51.39,52.72,260800,25.812139647937,26.3366750965596,25.6722635283043,26.3366750965596,522061.951616514,0.0,1.0
2014-02-11,53.09,53.3,51.61,51.61,165400,26.5215113975029,26.6264184872274,25.78216619373,25.78216619373,331092.970848817,0.0,1.0
2014-02-12,53.85,53.92,53.16,53.28,199700,26.9011751507917,26.9361441806999,26.5564804274111,26.6164273358251,399753.725988566,0.0,1.0
2014-02-13,54.56,54.79,53.38,53.38,164400,27.2558610255746,27.3707592667015,26.6663830928368,26.6663830928368,329091.199561945,0.0,1.0
2014-02-14,54.86,55.35,54.15,54.58,165400,27.4057282966097,27.6505115059669,27.0510424218267,27.265852176977,331092.970848817,0.0,1.0
2014-02-18,57.86,58.59,55.86,55.97,351100,28.9044010069602,29.2690780331455,27.9052858667265,27.9602371994394,702821.898821159,0.0,1.0
2014-02-19,56.25,58.88,55.95,58.39,321300,28.1001133190721,29.4139497284794,27.950246048037,29.1691665191221,643169.11447234,0.0,1.0
2014-02-20,57.21,57.27,56.05,56.31,176900,28.5796885863842,28.6096620405913,28.0002018050487,28.1300867732791,354113.340647859,0.0,1.0
2014-02-21,57.36,58.3,57.09,58.15,220900,28.6546222219018,29.1242063378116,28.5197416779702,29.0492727022941,442191.277270276,0.0,1.0
2014-02-24,58.0,58.44,56.92,57.36,169900,28.9743390667765,29.194144397628,28.4348168910504,28.6546222219018,340100.941639747,0.0,1.0
2014-02-25,58.29,58.6,57.59,58.0,233500,29.1192107621104,29.2740736088466,28.7695204630286,28.9743390667765,467413.595484879,0.0,1.0
2014-02-26,62.7,63.58,58.56,58.56,699400,31.3222596463257,31.7618703080285,29.254091306042,29.254091306042,1400038.83803907,0.0,1.0
2014-02-27,62.01,63.14,61.11,62.69,276300,30.9775649229451,31.5420649771771,30.5279631098399,31.3172640706245,553089.406563048,0.0,1.0
2014-02-28,62.19,63.41,61.68,62.23,222300,31.0674852855661,31.6769455211086,30.8127109248065,31.0874675883708,444993.757071899,0.0,1.0
2014-03-03,61.69,62.16,61.25,61.45,147100,30.8177065005077,31.0524985584626,30.5979011696563,30.6978126836796,294460.556299039,0.0,1.0
2014-03-04,64.52,65.04,62.55,62.63,379700,32.2314544239383,32.4912243603991,31.2473260108082,31.2872906164175,760072.557625732,0.0,1.0
2014-03-05,63.81,64.71,63.75,64.4,247000,31.8767685491554,32.3263703622605,31.8467950949484,32.1715075155243,494437.507857665,0.0,1.0
2014-03-06,63.95,64.32,63.46,63.88,275900,31.9467066089717,32.131542909915,31.7019233996145,31.9117375790636,552288.6980483,0.0,1.0
2014-03-07,63.35,64.38,63.03,64.27,217900,31.6469720669016,32.161516364122,31.4871136444642,32.1065650314091,436185.963409658,0.0,1.0
2014-03-10,62.76,63.16,62.02,63.05,238200,31.3522331005327,31.5520561285794,30.9825604986462,31.4971047958666,476821.920533182,0.0,1.0
2014-03-11,60.93,62.74,60.53,62.72,173500,30.4380427472189,31.3422419491304,30.2382197191721,31.332250797728,347307.31827249,0.0,1.0
2014-03-12,60.68,60.79,60.19,60.5,191200,30.3131533546897,30.3681046874025,30.0683701453324,30.2232329920686,382738.670050144,0.0,1.0
2014-03-13,60.25,61.05,59.42,60.96,282100,30.0983435995394,30.4979896556329,29.6837108163425,30.4530294743224,564699.680026913,0.0,1.0
2014-03-14,60.48,60.88,59.5,59.85,188700,30.2132418406663,30.413064868713,29.7236754219518,29.8985205714927,377734.241832962,0.0,1.0
2014-03-17,61.62,62.01,60.9,60.93,147900,30.7827374705995,30.9775649229451,30.4230560201154,30.4380427472189,296061.973328537,0.0,1.0
2014-03-18,62.4,62.63,61.39,61.75,192400,31.1723923752906,31.2872906164175,30.6678392294726,30.8476799547147,385140.795594393,0.0,1.0
2014-03-19,61.29,62.62,60.3,62.48,116000,30.6178834724609,31.2822950407163,30.1233214780453,31.2123569809,232205.469277285,0.0,1.0
2014-03-20,61.41,62.23,61.07,61.32,120100,30.677830380875,31.0874675883708,30.5079808070352,30.6328701995644,240412.731553464,0.0,1.0
2014-03-21,60.9,62.14,60.77,61.88,274300,30.4230560201154,31.0425074070603,30.3581135360002,30.9126224388299,549085.863989302,0.0,1.0
2014-03-24,60.17,61.49,59.06,61.29,232300,30.0583789939301,30.7177949864843,29.5038700911004,30.6178834724609,465011.46994063,0.0,1.0
2014-03-25,60.86,61.53,60.17,60.66,229700,30.4030737173107,30.737777289289,30.0583789939301,30.3031622032873,459806.86459476,0.0,1.0
2014-03-26,58.74,61.41,58.71,61.38,172900,29.344011668663,30.677830380875,29.3290249415595,30.6628436537715,346106.255500366,0.0,1.0
2014-03-27,58.22,58.97,57.42,58.62,180200,29.0842417322023,29.4589099097899,28.6845956761088,29.284064760249,360719.185894539,0.0,1.0
2014-03-28,59.08,59.78,58.24,58.24,217700,29.5138612425027,29.8635515415845,29.0942328836046,29.0942328836046,435785.609152283,0.0,1.0
2014-03-31,60.16,60.68,59.2,59.68,220900,30.0533834182289,30.3131533546897,29.5738081509168,29.8135957845728,442191.277270277,0.0,1.0
2014-04-01,61.78,61.98,60.33,60.43,203600,30.8626666818182,30.9625781958416,30.1383082051488,30.1882639621605,407560.634007371,0.0,1.0
2014-04-02,61.56,62.23,60.9,61.85,104900,30.7527640163925,31.0874675883708,30.4230560201154,30.8976357117264,209985.807992992,0.0,1.0
2014-04-03,61.72,61.99,61.04,61.67,148600,30.8326932276112,30.9675737715427,30.4929940799317,30.8077153491053,297463.213229348,0.0,1.0
2014-04-04,60.48,62.23,60.09,62.15,352200,30.2132418406663,31.0874675883708,30.0184143883207,31.0475029827614,705023.84723672,0.0,1.0
2014-04-07,58.23,60.25,57.28,60.25,213700,29.0892373079034,30.0983435995394,28.6146576162924,30.0983435995394,427778.52400479,0.0,1.0
2014-04-08,58.82,59.32,58.04,58.34,217600,29.3839762742724,29.6337550593308,28.9943213695812,29.1441886406163,435585.432023595,0.0,1.0
2014-04-09,60.46,60.87,58.59,59.12,182600,30.203250689264,30.4080692930119,29.2690780331455,29.5338435453074,365523.436983035,0.0,1.0
2014-04-10,57.75,60.81,57.29,60.41,199100,28.8494496742473,30.3780958388049,28.6196531919936,30.1782728107581,398552.663216443,0.0,1.0
2014-04-11,57.69,58.66,57.15,57.15,212500,28.8194762200403,29.3040470630537,28.5497151321772,28.5497151321772,425376.398460543,0.0,1.0
2014-04-14,57.61,59.25,56.67,58.58,195600,28.779511614431,29.5987860294226,28.3099274985212,29.2640824574443,391546.463712386,0.0,1.0
2014-04-15,58.53,58.73,56.82,58.0,221000,29.2391045789385,29.3390160929618,28.3848611340387,28.9743390667765,442391.454398964,0.0,1.0
2014-04-16,58.72,59.0,58.15,59.0,146100,29.3340205172607,29.4738966368934,29.0492727022941,29.4738966368934,292458.785012165,0.0,1.0
2014-04-17,58.73,59.84,58.09,58.52,174100,29.3390160929618,29.8935249957915,29.0192992480871,29.2341090032373,348508.381044614,0.0,1.0
2014-04-21,58.28,59.39,57.84,58.77,120800,29.1142151864093,29.668724089239,28.8944098555579,29.3589983957665,241813.971454275,0.0,1.0
2014-04-22,58.03,58.79,57.87,58.37,134900,28.9893257938801,29.3689895471688,28.9093965826614,29.1591753677198,270038.946599186,0.0,1.0
2014-04-23,57.43,58.48,57.16,57.86,170500,28.68959125181,29.2141267004326,28.5547107078784,28.9044010069602,341302.00441187,0.0,1.0
2014-04-24,55.78,57.72,55.42,57.72,232900,27.8653212611172,28.8344629471438,27.6854805358751,28.8344629471438,466212.532712754,0.0,1.0
2014-04-25,54.91,55.68,53.98,55.6,316100,27.4307061751155,27.8153655041055,26.9661176349069,27.7754008984961,632759.9037806,0.0,1.0
2014-04-28,55.18,55.58,53.81,55.29,193100,27.5655867190471,27.7654097470938,26.881192847987,27.6205380517599,386542.035495203,0.0,1.0
2014-04-29,55.25,56.05,55.11,55.51,128600,27.6005557489552,28.0002018050487,27.5306176891389,27.7304407171856,257427.787491886,0.0,1.0
2014-04-30,55.32,55.61,54.03,55.13,163300,27.6355247788634,27.7803964741973,26.9910955134127,27.5406088405412,326889.251146384,0.0,1.0
2014-05-01,55.35,56.38,54.3,55.25,298200,27.6505115059669,28.1650558031873,27.1259760573442,27.6005557489552,596928.197745571,0.0,1.0
2014-05-02,55.04,56.59,54.94,55.51,185900,27.4956486592307,28.2699628929118,27.445692902219,27.7304407171856,372129.282229717,0.0,1.0
2014-05-05,54.88,55.69,53.57,54.64,279600,27.415719448012,27.8203610798067,26.761299031159,27.295825631184,559695.25180973,0.0,1.0
2014-05-06,53.84,55.02,53.55,54.8,254700,26.8961795750905,27.4856575078284,26.7513078797566,27.3757548424027,509851.146766589,0.0,1.0
2014-05-07,54.83,54.9,53.1,53.93,262500,27.3907415695062,27.4257105994144,26.526506973204,26.941139756401,525464.962804199,0.0,1.0
2014-05-08,53.82,55.71,53.77,54.68,190500,26.8861884236882,27.830352231209,26.8612105451823,27.3158079339886,381337.430149333,0.0,1.0
2014-05-09,55.23,55.5,53.41,53.52,231000,27.5905645975529,27.7254451414845,26.6813698199403,26.7363211526531,462409.167267696,0.0,1.0
2014-05-12,57.33,57.69,55.22,55.4,264100,28.6396354947983,28.8194762200403,27.5855690218517,27.6754893844728,528667.796863196,0.0,1.0
2014-05-13,55.53,57.35,55.49,57.34,259100,27.740431868588,28.6496266462006,27.7204495657833,28.6446310704994,518658.94042883,0.0,1.0
2014-05-14,53.53,55.61,53.52,55.54,266900,26.7413167283543,27.7803964741973,26.7363211526531,27.7454274442891,534272.756466441,0.0,1.0
2014-05-15,54.9,55.4,53.06,53.31,273100,27.4257105994144,27.6754893844728,26.5065246703994,26.6314140629286,546683.738445054,0.0,1.0
2014-05-16,54.77,54.82,53.35,54.77,197100,27.3607681152992,27.385745993805,26.6513963657333,27.3607681152992,394549.120642695,0.0,1.0
2014-05-19,55.47,55.68,54.31,54.52,154800,27.7104584143809,27.8153655041055,27.1309716330454,27.23587872277,309874.195207963,0.0,1.0
2014-05-20,54.19,55.37,53.6,55.16,381100,27.0710247246314,27.6605026573693,26.7762857582625,27.5555955676447,762875.037427354,0.0,1.0
2014-05-21,52.18,56.56,51.21,55.48,453400,26.0669140086966,28.2549761658083,25.5823431656832,27.7154539900821,907603.10146828,0.0,1.0
2014-05-22,52.12,52.24,51.5,52.14,273400,26.0369405544895,26.0968874629036,25.7272148610171,26.0469317058919,547284.269831118,0.0,1.0
2014-05-23,53.4,53.47,51.59,52.05,204700,26.6763742442391,26.7113432741473,25.7721750423276,26.0019715245814,409762.582422932,0.0,1.0
2014-05-27,53.81,54.23,53.26,53.74,206700,26.881192847987,27.0910070274361,26.6064361844227,26.8462238180788,413766.124996678,0.0,1.0
2014-05-28,53.59,54.19,53.4,53.85,149700,26.7712901825613,27.0710247246314,26.6763742442391,26.9011751507917,299665.161644909,0.0,1.0
2014-05-29,52.92,53.85,52.83,53.85,149400,26.436586610583,26.9011751507917,26.3916264292725,26.9011751507917,299064.630258847,0.0,1.0
2014-05-30,52.09,53.04,52.06,53.04,157800,26.021953827386,26.496533518997,26.0069671002825,26.496533518997,315879.509068582,0.0,1.0
2014-06-02,52.12,52.42,51.38,52.17,188800,26.0369405544895,26.1868078255246,25.6672679526031,26.0619184329954,377934.41896165,0.0,1.0
2014-06-03,52.52,52.92,51.82,52.0,205600,26.2367635825363,26.436586610583,25.8870732834545,25.9769936460755,411564.176581117,0.0,1.0
2014-06-04,52.74,52.83,52.12,52.45,191600,26.346666247962,26.3916264292725,26.0369405544895,26.2017945526281,383539.378564894,0.0,1.0
2014-06-05,54.87,55.27,52.73,52.88,262700,27.4107238723108,27.6105469003576,26.3416706722608,26.4166043077783,525865.317061575,0.0,1.0
2014-06-06,55.7,55.9,54.91,55.3,176000,27.8253566555078,27.9252681695312,27.4307061751155,27.6255336274611,352311.746489673,0.0,1.0
2014-06-09,56.37,56.68,55.18,55.45,233000,28.1600602274861,28.3149230742223,27.5655867190471,27.7004672629786,466412.709841442,0.0,1.0
2014-06-10,55.27,56.35,55.02,56.02,163500,27.6105469003576,28.1500690760838,27.4856575078284,27.9852150779452,327289.605403758,0.0,1.0
2014-06-11,52.45,54.94,52.29,54.94,262200,26.2017945526281,27.445692902219,26.1218653414094,27.445692902219,524864.431418138,0.0,1.0
2014-06-12,51.58,52.62,51.33,52.41,382600,25.7671794666265,26.286719339548,25.6422900740972,26.1818122498234,765877.694357662,0.0,1.0
2014-06-13,51.43,52.06,51.07,51.79,309400,25.6922458311089,26.0069671002825,25.5124051058669,25.872086556351,619348.03615855,0.0,1.0
2014-06-16,50.47,52.25,50.16,51.42,351300,25.2126705637968,26.1018830386047,25.0578077170605,25.6872502554078,703222.253078533,0.0,1.0
2014-06-17,49.89,50.76,49.27,50.44,428300,24.922927173129,25.3575422591306,24.6132014796566,25.1976838366933,857358.642167766,0.0,1.0
2014-06-18,50.89,51.04,49.64,49.99,250100,25.4224847432458,25.4974183787634,24.7980377805998,24.9728829301407,500642.998846973,0.0,1.0
2014-06-19,50.83,51.59,50.51,51.0,150300,25.3925112890388,25.7721750423276,25.2326528666014,25.4774360759587,300866.224417033,0.0,1.0
2014-06-20,51.15,51.38,50.65,50.7,439500,25.5523697114762,25.6672679526031,25.3025909264178,25.3275688049236,879778.480580746,0.0,1.0
2014-06-23,50.9,51.43,50.39,51.13,130000,25.427480318947,25.6922458311089,25.1727059581874,25.5423785600739,260230.267293508,0.0,1.0
2014-06-24,50.43,51.78,50.38,50.67,306900,25.1926882609921,25.8670909806498,25.1677103824863,25.3125820778201,614343.607941367,0.0,1.0
2014-06-25,50.52,50.56,49.7,49.97,208000,25.2376484423026,25.2576307451073,24.8280112348068,24.9628917787383,416368.427669613,0.0,1.0
2014-06-26,50.61,50.89,50.0,50.54,164800,25.2826086236131,25.4224847432458,24.9778785058419,25.2476395937049,329891.908076694,0.0,1.0
2014-06-27,52.02,52.14,50.24,50.24,394900,25.9869847974779,26.0469317058919,25.0977723226699,25.0977723226699,790499.481186202,0.0,1.0
2014-06-30,51.94,52.29,50.86,51.89,502800,25.9470201918685,26.1218653414094,25.4074980161423,25.9220423133627,1006490.60303982,0.0,1.0
2014-07-01,53.2,53.51,51.99,52.26,295900,26.5764627302157,26.7313255769519,25.9719980703744,26.1068786143059,592324.123785763,0.0,1.0
2014-07-02,53.09,53.78,52.96,53.26,274200,26.5514848517099,26.8965691340169,26.4864689724347,26.636505616916,548266.060497273,0.06,1.0
2014-07-03,53.48,53.77,53.03,53.33,101800,26.7465324895356,26.8915679125342,26.5214775228136,26.6715141672949,203550.273372073,0.0,1.0
2014-07-07,52.47,53.65,52.28,53.15,179100,26.2414091197818,26.8315532547417,26.1463859116103,26.5814921806062,358112.514351064,0.0,1.0
2014-07-08,51.8,52.58,51.6,52.32,192700,25.9063272804402,26.2964225560917,25.806302850786,26.1663907975412,385305.87110804,0.0,1.0
2014-07-09,51.6,52.06,51.37,51.94,141100,25.806302850786,26.0363590389907,25.6912747566837,25.9763443811982,282131.07635363,0.0,1.0
2014-07-10,50.51,51.19,50.35,50.54,158400,25.2611697091706,25.6012527699949,25.1811501654472,25.2761733736187,316722.625757724,0.0,1.0
2014-07-11,50.24,50.67,49.83,50.46,144100,25.1261367291374,25.341189252894,24.9210866483463,25.236163601757,288129.610932374,0.0,1.0
2014-07-14,50.95,51.24,50.7,50.86,107000,25.4812234544099,25.6262588774085,25.3561929173421,25.4362124610655,213947.733308563,0.0,1.0
2014-07-15,50.29,51.3,49.6,51.03,142400,25.151142836551,25.6562662063047,24.8060585542439,25.5212332262715,284730.441337752,0.0,1.0
2014-07-16,50.0,50.71,49.85,50.71,167300,25.0061074135524,25.3611941388248,24.9310890913117,25.3611941388248,334518.278341333,0.0,1.0
2014-07-17,48.85,49.96,48.76,49.67,163600,24.4309669430407,24.9861025276215,24.3859559496963,24.8410671046229,327120.085694215,0.0,1.0
2014-07-18,49.99,50.17,48.72,48.72,159900,25.0011061920696,25.0911281787584,24.3659510637654,24.3659510637654,319721.893047097,0.0,1.0
2014-07-21,49.84,50.07,49.37,49.71,114900,24.926087869829,25.0411159639313,24.6910304601416,24.8610719905538,229743.874365925,0.0,1.0
2014-07-22,50.07,50.65,49.65,50.15,127200,25.0411159639313,25.3311868099285,24.8310646616575,25.081125735793,254337.866138779,0.0,1.0
2014-07-23,49.21,50.23,49.11,50.0,155500,24.6110109164182,25.1211355076547,24.5609987015911,25.0061074135524,310924.042331605,0.0,1.0
2014-07-24,49.34,49.48,48.54,49.23,429300,24.6760267956935,24.7460438964514,24.2759290770766,24.6210133593836,858390.298218377,0.0,1.0
2014-07-25,49.16,49.46,48.83,49.02,227600,24.5860048090047,24.736041453486,24.4209645000752,24.5159877082467,455088.823374104,0.0,1.0
2014-07-28,49.21,49.9,48.57,49.18,209500,24.6110109164182,24.9560951987252,24.2909327415248,24.5960072519701,418897.664749011,0.0,1.0
2014-07-29,49.39,49.98,49.15,49.2,147300,24.701032903107,24.9961049705869,24.581003587522,24.6060096949355,294528.047816369,0.0,1.0
2014-07-30,50.12,50.45,49.4,49.77,153400,25.0661220713449,25.2311623802743,24.7060341245897,24.89107931945,306725.068126483,0.0,1.0
2014-07-31,49.16,49.93,49.11,49.28,257300,24.5860048090047,24.9710988631734,24.5609987015911,24.6460194667972,514474.315703677,0.0,1.0
2014-08-01,49.51,49.78,48.88,49.19,184800,24.7610475608995,24.8960805409327,24.4459706074888,24.6010084734528,369509.730050679,0.0,1.0
2014-08-04,50.48,50.67,49.4,49.82,247300,25.2461660447225,25.341189252894,24.7060341245897,24.9160854268636,494479.200441194,0.0,1.0
2014-08-05,50.68,51.3,49.65,50.2,205800,25.3461904743767,25.6562662063047,24.8310646616575,25.1061318432066,411499.472101891,0.0,1.0
2014-08-06,51.98,52.0,49.86,50.11,315200,25.996349267129,26.0063517100944,24.9360903127944,25.0611208498622,630246.033073452,0.0,1.0
2014-08-07,51.91,52.89,51.39,52.16,228500,25.9613407167501,26.4514604220557,25.7012771996491,26.0863712538178,456888.383747727,0.0,1.0
2014-08-08,52.68,52.99,51.78,51.88,173000,26.3464347709188,26.5014726368828,25.8963248374748,25.9463370523019,345915.494040948,0.0,1.0
2014-08-11,53.44,53.89,52.61,53.02,114900,26.7265276036048,26.9515825703267,26.3114262205398,26.5164763013309,229743.874365925,0.0,1.0
2014-08-12,52.39,53.7,52.16,53.32,129900,26.2013993479202,26.8565593621552,26.0863712538178,26.6665129458122,259736.547259649,0.0,1.0
2014-08-13,52.9,53.14,52.27,52.42,157100,26.4564616435384,26.5764909591234,26.1413846901276,26.2164030123683,314123.260773602,0.0,1.0
2014-08-14,52.07,52.99,51.77,52.77,145200,26.0413602604734,26.5014726368828,25.8913236159921,26.3914457642632,290329.073611248,0.0,1.0
2014-08-15,51.75,52.93,51.31,52.54,192500,25.8813211730267,26.4714653079865,25.6612674277874,26.2764176701608,384905.96880279,0.0,1.0
2014-08-18,52.91,52.93,52.18,52.39,228900,26.4614628650211,26.4714653079865,26.0963736967832,26.2013993479202,457688.188358227,0.0,1.0
2014-08-19,53.05,53.23,52.65,52.99,86700,26.531479965779,26.6215019524678,26.3314311064706,26.5014726368828,173357.649325724,0.0,1.0
2014-08-20,52.05,52.9,51.85,52.74,122000,26.031357817508,26.4564616435384,25.9313333878538,26.376442099815,243940.406202288,0.0,1.0
2014-08-21,53.4,53.41,51.37,52.06,160200,26.7065227176739,26.7115239391566,25.6912747566837,26.0363590389907,320321.746504971,0.0,1.0
2014-08-22,53.39,53.91,53.19,53.31,119400,26.7015214961912,26.9615850132921,26.601497066537,26.6615117243295,238741.676234042,0.0,1.0
2014-08-25,53.06,54.2,53.02,53.63,114900,26.5364811872618,27.1066204362908,26.5164763013309,26.8215508117763,229743.874365925,0.0,1.0
2014-08-26,54.4,54.62,53.03,53.15,218400,27.206644865945,27.3166717385646,26.5214775228136,26.5814921806062,436693.317332619,0.0,1.0
2014-08-27,51.85,54.56,51.43,54.45,377100,25.9313333878538,27.2866644096683,25.72128208558,27.2316509733585,754015.796548219,0.0,1.0
2014-08-28,51.73,51.89,51.43,51.65,202000,25.8713187300613,25.9513382737846,25.72128208558,25.8313089581996,403901.328302148,0.0,1.0
2014-08-29,51.81,52.11,51.64,51.95,141600,25.911328501923,26.0613651464043,25.8263077367169,25.9813456026809,283130.832116753,0.0,1.0
2014-09-02,52.58,52.76,51.64,51.97,216400,26.2964225560917,26.3864445427804,25.8263077367169,25.9913480456463,432694.294280123,0.0,1.0
2014-09-03,51.94,53.07,51.69,52.78,144400,25.9763443811982,26.5414824087445,25.8513138441304,26.3964469857459,288729.464390249,0.0,1.0
2014-09-04,51.45,52.57,51.29,52.09,90800,25.7312845285454,26.2914213346089,25.651264984822,26.0513627034388,181555.646583342,0.0,1.0
2014-09-05,50.12,51.27,49.77,51.17,191600,25.0661220713449,25.6412625418566,24.89107931945,25.5912503270295,383106.408429166,0.0,1.0
2014-09-08,49.85,50.37,49.81,50.06,122300,24.9310890913117,25.1911526084126,24.9110842053809,25.0361147424486,244540.259660162,0.0,1.0
2014-09-09,49.83,50.29,49.72,49.75,153200,24.9210866483463,25.151142836551,24.8660732120365,24.8810768764846,306325.165821233,0.0,1.0
2014-09-10,50.46,50.63,49.83,49.87,107900,25.236163601757,25.3211843669631,24.9210866483463,24.9410915342771,215747.293682188,0.0,1.0
2014-09-11,51.1,51.21,50.34,50.46,197800,25.5562417766505,25.6112552129603,25.1761489439645,25.236163601757,395503.379891906,0.0,1.0
2014-09-12,51.01,51.49,50.54,51.18,153100,25.5112307833061,25.7512894144762,25.2761733736187,25.5962515485122,306125.214668609,0.0,1.0
2014-09-15,51.01,51.45,50.21,50.91,184600,25.5112307833061,25.7312845285454,25.1111330646893,25.461218568479,369109.827745429,0.0,1.0
2014-09-16,51.11,51.46,50.15,50.8,137200,25.5612429981332,25.7362857500281,25.081125735793,25.4062051321692,274332.981401261,0.0,1.0
2014-09-17,50.8,51.62,50.56,51.26,96400,25.4062051321692,25.8163052937514,25.2861758165841,25.6362613203739,192752.911130332,0.0,1.0
2014-09-18,51.23,51.59,50.85,51.04,92200,25.6212576559257,25.8013016293033,25.4312112395827,25.5262344477542,184354.96272009,0.0,1.0
2014-09-19,50.12,51.75,50.11,51.19,355100,25.0661220713449,25.8813211730267,25.0611208498622,25.6012527699949,710026.542970757,0.0,1.0
2014-09-22,48.52,49.9,48.49,49.89,168727,24.2659266341112,24.9560951987252,24.2509229696631,24.9510939772425,337371.58128929,0.0,1.0
2014-09-23,48.69,49.12,48.36,48.5,213545,24.3509473993173,24.5659999230738,24.1859070903878,24.2559241911458,426985.688872684,0.0,1.0
2014-09-24,48.43,48.74,48.01,48.72,161655,24.2209156407668,24.3759535067308,24.010864338493,24.3659510637654,323231.035775663,0.0,1.0
2014-09-25,47.64,48.5,47.63,48.39,144434,23.8258191436327,24.2559241911458,23.82081792215,24.200910754836,288797.447782141,0.0,1.0
2014-09-26,47.94,48.36,47.6,47.67,114494,23.975855788114,24.1859070903878,23.8058142577018,23.8408228080808,228932.072686268,0.0,1.0
2014-09-29,47.76,48.4,47.28,47.31,139880,23.8858338014252,24.2059119763187,23.6457751702551,23.6607788347032,279691.672291607,0.0,1.0
2014-09-30,46.7,48.07,46.69,47.84,218938,23.3557043242579,24.0408716673892,23.3507031027752,23.9258435732869,437769.054533742,0.0,1.0
2014-10-01,46.75,47.21,46.19,46.61,258929,23.3807104316715,23.6107666198761,23.1006420286397,23.3106933309135,517731.519979935,0.0,1.0
2014-10-02,47.44,47.89,46.63,46.63,112223,23.7257947139785,23.9508496807004,23.3206957738789,23.3206957738789,224391.182010158,0.0,1.0
2014-10-03,47.81,48.47,47.69,48.03,104374,23.9108399088388,24.2409205266976,23.8508252510462,24.0208667814584,208697.016040636,0.0,1.0
2014-10-06,47.42,48.05,47.34,47.88,99241,23.7157922710131,24.0308692244238,23.6757824991514,23.9458484592177,198433.523376403,0.0,1.0
2014-10-07,46.49,47.41,46.47,47.11,131755,23.250678673121,23.7107910495303,23.2406762301556,23.560754405049,263445.641140839,0.0,1.0
2014-10-08,47.86,48.08,46.05,46.33,166617,23.9358460162523,24.0458728888719,23.0306249278817,23.1706591293976,333152.611968907,0.0,1.0
2014-10-09,46.51,48.07,46.49,47.69,153905,23.2606811160864,24.0408716673892,23.250678673121,23.8508252510462,307734.821447239,0.0,1.0
2014-10-10,47.2,48.02,46.026,46.1,186821,23.6057653983934,24.0158655599757,23.0186219963232,23.0556310352953,373550.742845227,0.0,1.0
2014-10-13,48.18,49.22,47.16,47.21,172821,24.095885103699,24.6160121379009,23.5857605124626,23.6107666198761,345557.581477751,0.0,1.0
2014-10-14,49.16,50.56,48.66,48.66,212091,24.5860048090047,25.2861758165841,24.3359437348692,24.3359437348692,424078.399113519,0.0,1.0
2014-10-15,50.56,50.97,47.86,48.54,192703,25.2861758165841,25.4912258973753,23.9358460162523,24.2759290770766,385311.869642619,0.0,1.0
2014-10-16,49.16,51.295,49.14,50.2,264557,24.5860048090047,25.6537655955634,24.5760023660393,25.1061318432066,528984.77084966,0.0,1.0
2014-10-17,48.4,50.0099,48.26,49.78,141644,24.2059119763187,25.0110586228202,24.1358948755607,24.8960805409327,283218.810623908,0.0,1.0
2014-10-20,48.86,48.88,47.65,48.14,176000,24.4359681645234,24.4459706074888,23.8308203651154,24.0758802177682,351914.028619693,0.0,1.0
2014-10-21,49.85,50.15,49.09,49.09,137082,24.9310890913117,25.081125735793,24.5509962586257,24.5509962586257,274097.039041164,0.0,1.0
2014-10-22,48.67,50.525,48.59,49.98,135053,24.3409449563519,25.2686715413947,24.3009351844902,24.9961049705869,270040.030154406,0.0,1.0
2014-10-23,49.6,50.125,48.69,49.16,138449,24.8060585542439,25.0686226820862,24.3509473993173,24.5860048090047,276830.371297546,0.0,1.0
2014-10-24,49.51,50.02,49.03,49.75,104810,24.7610475608995,25.0161098565178,24.5209889297294,24.8810768764846,209568.80306608,0.0,1.0
2014-10-27,49.75,49.8,48.65,49.17,93208,24.8810768764846,24.9060829838981,24.3309425133864,24.5910060304874,186370.470338548,0.0,1.0
2014-10-28,53.15,53.15,49.7901,50.0,219751,26.5814921806062,26.5814921806062,24.9011317746303,25.0061074135524,439394.657404581,0.0,1.0
2014-10-29,51.66,53.08,51.33,53.08,155360,25.8363101796823,26.5464836302272,25.6712698707528,26.5464836302272,310644.11071793,0.0,1.0
2014-10-30,52.51,52.81,51.21,51.33,178954,26.2614140057127,26.411450650194,25.6112552129603,25.6712698707528,357820.585668231,0.0,1.0
2014-10-31,54.24,54.25,53.17,53.56,194997,27.1266253222216,27.1316265437043,26.5914946235716,26.7865422613973,389898.749083832,0.0,1.0
2014-11-03,52.88,54.315,52.6,54.28,146345,26.446459200573,27.1641344833419,26.3064249990571,27.1466302081524,292618.514308801,0.0,1.0
2014-11-04,53.18,53.51,52.62,52.62,118744,26.5964958450543,26.7615361539837,26.3164274420225,26.3164274420225,237429.996672823,0.0,1.0
2014-11-05,53.0,53.8925,52.34,53.54,165701,26.5064738583655,26.9528328756974,26.1763932405066,26.7765398184319,331321.059410863,0.0,1.0
2014-11-06,53.87,53.89,52.5,53.04,119363,26.9415801273613,26.9515825703267,26.25641278423,26.5264787442963,238667.694307571,0.0,1.0
2014-11-07,53.47,54.0,53.03,53.98,148619,26.7415312680529,27.0065960066365,26.5214775228136,26.9965935636711,297165.40351949,0.0,1.0
2014-11-10,54.42,54.44,52.75,53.61,231024,27.2166473089104,27.2266497518758,26.3814433212977,26.8115483688108,461935.150839978,0.0,1.0
2014-11-11,53.36,54.652,52.97,54.54,155523,26.6865178317431,27.3326756473093,26.4914701939174,27.2766619667029,310970.031096708,0.0,1.0
2014-11-12,53.85,53.98,52.69,53.12,109494,26.9315776843959,26.9965935636711,26.3514359924015,26.566488516158,218934.515055027,0.0,1.0
2014-11-13,53.36,54.66,53.29,53.78,129583,26.6865178317431,27.3366766244954,26.6515092813641,26.8965691340169,259102.702105828,0.0,1.0
2014-11-14,52.74,53.7699,52.68,53.47,126743,26.376442099815,26.8915179003194,26.3464347709188,26.7415312680529,253424.089371283,0.0,1.0
2014-11-17,51.54,52.96,51.29,52.72,132400,25.7762955218898,26.4864689724347,25.651264984822,26.3664396568496,264735.326075269,0.0,1.0
2014-11-18,51.58,52.25,51.28,51.65,182895,25.7963004078206,26.1313822471622,25.6462637633393,25.8313089581996,365700.660593176,0.0,1.0
2014-11-19,51.09,51.59,50.37,51.59,272745,25.7062784211318,25.9578567967546,25.3440055602351,25.9578567967546,542067.654512959,0.31,1.0
2014-11-20,51.65,51.77,50.27,50.73,105012,25.9880462018293,26.0484250119788,25.2936898851105,25.5251419906834,208706.332052704,0.0,1.0
2014-11-21,51.64,52.62,51.564,52.55,111367,25.9830146343168,26.4761082505374,25.9447747212222,26.4408872779502,221336.590882123,0.0,1.0
2014-11-24,52.65,52.76,51.86,51.87,121434,26.4912029530748,26.5465501957118,26.0937091195908,26.0987406871033,241344.272335429,0.0,1.0
2014-11-25,53.08,53.47,52.61,52.8,117483,26.7075603561103,26.9037914890961,26.471076683025,26.5666764657616,233491.848632041,0.0,1.0
2014-11-26,53.42,53.45,52.714,53.22,124473,26.8786336515338,26.8937283540712,26.5234049851545,26.7780023012847,247384.139618293,0.0,1.0
2014-11-28,53.01,53.98,52.9,53.32,86818,26.6723393835232,27.1604014322313,26.6169921408861,26.8283179764093,172546.626444136,0.0,1.0
2014-12-01,52.52,53.27,52.35,52.94,127240,26.4257925754129,26.803160138847,26.3402559277011,26.637118410936,252883.419898545,0.0,1.0
2014-12-02,53.65,53.75,52.372,52.49,142198,26.9943597043203,27.0446753794448,26.3513253762285,26.4106978728755,282611.730137797,0.0,1.0
2014-12-03,53.29,54.76,53.2,53.57,199086,26.8132232738719,27.5528636982027,26.7679391662598,26.9541071642206,395673.911772413,0.0,1.0
2014-12-04,51.71,53.37,51.61,53.29,175109,26.018235606904,26.8534758139715,25.9679199317795,26.8132232738719,348020.770001685,0.0,1.0
2014-12-05,53.45,53.59,51.63,51.63,201972,26.8937283540712,26.9641702992455,25.9779830668044,25.9779830668044,401409.698866308,0.0,1.0
2014-12-08,52.75,54.37,52.61,53.27,115423,26.5415186281993,27.356632565217,26.471076683025,26.803160138847,229397.697068138,0.0,1.0
2014-12-09,54.56,54.62,51.94,52.06,159207,27.4522323479537,27.4824217530284,26.1339616596905,26.1943404698399,316416.304871013,0.0,1.0
2014-12-10,53.45,54.96,53.2,54.51,174254,26.8937283540712,27.6534950484518,26.7679391662598,27.4270745103914,346321.498357443,0.0,1.0
2014-12-11,53.67,54.77,53.4,53.6,129912,27.0044228393452,27.5578952657152,26.8685705165089,26.969201866758,258193.892218326,0.0,1.0
2014-12-12,52.46,53.85,52.2,52.86,181407,26.3956031703381,27.0949910545694,26.2647824150143,26.5968658708363,360537.744054822,0.0,1.0
2014-12-15,53.82,54.23,51.79,52.87,448026,27.079896352032,27.2861906200426,26.0584881470037,26.6018974383488,890430.266295707,0.0,1.0
2014-12-16,56.99,57.35,53.94,53.94,466731,28.6749032534802,28.8560396839286,27.1402751621815,27.1402751621815,927605.559986388,0.0,1.0
2014-12-17,56.37,57.1,54.0,57.1,644998,28.362946067708,28.7302504961172,27.1704645672562,28.7302504961172,1281902.70408458,0.0,1.0
2014-12-18,58.18,58.73,56.49,57.13,304332,29.2736597874623,29.5503960006473,28.4233248778574,28.7453451986546,604845.307643541,0.0,1.0
2014-12-19,58.01,58.49,57.21,58.17,371440,29.1881231397506,29.4296383803484,28.7855977387542,29.2686282199499,738219.250920431,0.0,1.0
2014-12-22,59.16,59.29,58.32,58.42,258217,29.7667534036829,29.8321637813448,29.3441017326367,29.3944174077612,513193.948726365,0.0,1.0
2014-12-23,60.65,60.71,59.1,59.52,240162,30.5164569630387,30.5466463681134,29.7365639986082,29.9478898341313,477310.49897575,0.0,1.0
2014-12-24,61.21,61.43,60.67,61.0,87853,30.7982247437361,30.9089192290101,30.5265200980636,30.6925618259746,174603.639487166,0.0,1.0
2014-12-26,62.06,62.15,61.05,61.51,147401,31.2259079822948,31.2711920899069,30.7177196635368,30.9491717691098,292952.444014976,0.0,1.0
2014-12-29,62.43,62.94,61.61,62.05,238032,31.4120759802556,31.6686859233908,30.9994874442343,31.2208764147823,473077.225756764,0.0,1.0
2014-12-30,62.06,62.52,61.85,62.47,105318,31.2259079822948,31.4573600878677,31.1202450645332,31.4322022503054,209314.492430643,0.0,1.0
2014-12-31,60.4,62.78,60.3,62.28,184908,30.4258887478145,31.6247896620495,30.3755147598214,31.3729197220842,367070.401544219,0.07,1.0
2015-01-02,58.26,60.99,57.7,60.65,229171,29.3478854047628,30.7230952769736,29.0657910720016,30.5518237177971,454939.16429949,0.0,1.0
2015-01-05,57.78,58.98,56.85,58.0,266367,29.106090262396,29.7105781183129,28.6376121740605,29.2169130359808,528778.861099191,0.0,1.0
2015-01-06,57.49,57.99,56.3,57.78,205883,28.9600056972161,29.2118756371815,28.3605552400986,29.106090262396,408708.955162181,0.0,1.0
2015-01-07,57.94,58.2,57.22,58.01,147697,29.1866886431849,29.3176610119669,28.8239959296348,29.2219504347801,293200.927471373,0.0,1.0
2015-01-08,59.07,59.6,58.2,58.56,177086,29.7559147075066,30.0228968438699,29.3176610119669,29.499007368742,351542.546173555,0.0,1.0
2015-01-09,58.05,59.215,57.67,58.97,160209,29.2421000299773,29.8289569900966,29.0506788756037,29.7055407195136,318039.143579498,0.0,1.0
2015-01-12,57.42,58.36,56.93,58.23,118764,28.924743905621,29.3982593927558,28.6779113644549,29.3327732083648,235764.537872875,0.0,1.0
2015-01-13,57.78,59.27,57.01,58.08,160547,29.106090262396,29.8566626834928,28.7182105548494,29.2572122263752,318710.124801089,0.0,1.0
2015-01-14,57.92,58.36,57.25,57.33,162522,29.1766138455863,29.3982593927558,28.8391081260328,28.8794073164272,322630.799098847,0.0,1.0
2015-01-15,57.88,58.51,57.19,58.21,187955,29.1564642503891,29.4738203747454,28.8088837332369,29.3226984107662,373119.158296254,0.0,1.0
2015-01-16,58.45,58.56,57.5,57.54,134357,29.4435959819496,29.499007368742,28.9650430960154,28.9851926912127,266719.005885503,0.0,1.0
2015-01-20,58.24,58.94,57.31,58.62,200831,29.3378106071642,29.6904285231156,28.8693325188286,29.5292317615378,398679.969566092,0.0,1.0
2015-01-21,58.93,59.49,58.05,58.37,148888,29.6853911243163,29.9674854570775,29.2421000299773,29.4032967915551,295565.242959287,0.0,1.0
2015-01-22,61.96,62.2,59.0,59.43,220873,31.2117229605064,31.3326205316897,29.7206529159115,29.9372610642817,438466.376794277,0.0,1.0
2015-01-23,61.9,62.46,61.4475,62.12,138094,31.1814985677105,31.4635929004717,30.9535562720419,31.2923213412953,274137.517202325,0.0,1.0
2015-01-26,62.12,62.4,60.15,61.64,244285,31.2923213412953,31.4333685076759,30.2999537778318,31.0505261989285,484942.744722941,0.0,1.0
2015-01-27,60.82,61.76,60.62,61.23,134440,30.6374594973854,31.1109749845202,30.5367115213992,30.843992848157,266883.773463586,0.0,1.0
2015-01-28,59.99,61.61,59.81,61.27,141245,30.2193553970429,31.0354140025306,30.1286822186554,30.8641424433542,280392.729714849,0.0,1.0
2015-01-29,61.81,61.96,59.1,59.92,168074,31.1361619785168,31.2117229605064,29.7710269039046,30.1840936054477,333652.360466519,0.0,1.0
2015-01-30,60.68,61.61,60.39,61.11,210809,30.5669359141951,31.0354140025306,30.4208513490152,30.7835440625653,418487.811663829,0.0,1.0
2015-02-02,61.75,61.93,59.47,61.01,152361,31.1059375857209,31.1966107641084,29.9574106594789,30.7331700745722,302459.674268711,0.0,1.0
2015-02-03,62.85,62.99,61.755,62.22,185316,31.6600514536447,31.730575036835,31.1084562851206,31.3426953292884,367880.343373832,0.0,1.0
2015-02-04,61.57,63.25,61.2,62.69,133293,31.0152644073334,31.861547405617,30.828880651759,31.5794530728558,264606.804643572,0.0,1.0
2015-02-05,61.83,62.3,61.07,61.68,103822,31.1462367761154,31.3829945196828,30.763394467368,31.0706757941258,206102.40351485,0.0,1.0
2015-02-06,61.88,62.7,61.55,62.03,131863,31.1714237701119,31.5844904716551,31.0051896097348,31.2469847521015,261768.037936841,0.0,1.0
2015-02-09,61.15,62.805,60.57,61.9,140799,30.8036936577625,31.6373831590478,30.5115245274027,31.1814985677105,279507.352126596,0.0,1.0
2015-02-10,61.06,61.71,60.41,61.71,93931,30.7583570685687,31.0857879905237,30.4309261466138,31.0857879905237,186467.26960137,0.0,1.0
2015-02-11,61.41,61.83,60.76,60.79,79781,30.9346660265445,31.1462367761154,30.6072351045895,30.6223473009874,158377.375265534,0.0,1.0
2015-02-12,61.61,61.95,60.79,61.94,87616,31.0354140025306,31.2066855617071,30.6223473009874,31.2016481629078,173931.03760626,0.0,1.0
2015-02-13,62.5,62.64,61.6201,61.77,104974,31.4837424956689,31.5542660788592,31.0405017753179,31.1160123833195,208389.298092581,0.0,1.0
2015-02-17,61.15,62.38,60.74,62.26,157277,30.8036936577625,31.4232937100773,30.5971603069909,31.3628449244856,312218.679254928,0.0,1.0
2015-02-18,61.89,62.19,60.83,61.02,136124,31.1764611689112,31.3275831328904,30.6424968961847,30.7382074733715,270226.768662282,0.0,1.0
2015-02-19,62.02,62.26,61.29,61.73,142871,31.2419473533022,31.3628449244856,30.8742172409528,31.0958627881223,283620.586124041,0.0,1.0
2015-02-20,62.63,63.205,62.18,62.18,129683,31.5492286800599,31.8388791110201,31.3225457340911,31.3225457340911,257440.407572734,0.0,1.0
2015-02-23,62.36,62.71,61.61,62.4,165253,31.4132189124786,31.5895278704544,31.0354140025306,31.4333685076759,328052.247963241,0.0,1.0
2015-02-24,61.84,62.77,61.391,62.56,256804,31.1512741749147,31.6197522632502,30.9250949688258,31.5139668884648,509794.856891869,0.0,1.0
2015-02-25,58.62,61.5,55.89,61.5,569945,29.5292317615378,30.9800026157382,28.154021889327,30.9800026157382,1131427.19627123,0.0,1.0
2015-02-26,59.01,59.72,57.96,58.41,199551,29.7256903147108,30.0833456294616,29.1967634407836,29.4234463867524,396138.975590837,0.0,1.0
2015-02-27,59.26,59.74,58.44,58.73,216535,29.8516252846935,30.0934204270602,29.4385585831503,29.5846431483302,429854.789400012,0.0,1.0
2015-03-02,60.39,61.1,59.36,59.37,229031,30.4208513490152,30.778506663766,29.9019992726865,29.9070366714858,454661.243083447,0.0,1.0
2015-03-03,60.1,61.11,59.835,60.04,170944,30.2747667838353,30.7835440625653,30.1412757156536,30.2445423910394,339349.745395412,0.0,1.0
2015-03-04,60.21,60.38,59.86,59.86,170786,30.3301781706276,30.4158139502159,30.1538692126519,30.1538692126519,339036.091451593,0.0,1.0
2015-03-05,60.5,60.71,59.85,60.15,119458,30.4762627358075,30.582048110593,30.1488318138526,30.2999537778318,237142.233043835,0.0,1.0
2015-03-06,59.14,60.29,59.0,59.87,218930,29.7911764991018,30.3704773610221,29.7206529159115,30.1589066114512,434609.227345901,0.0,1.0
2015-03-09,60.78,61.17,59.25,59.35,227616,30.6173099021881,30.8137684553611,29.8465878858942,29.8969618738872,451852.253649864,0.0,1.0
2015-03-10,58.99,60.18,58.82,60.17,156216,29.7156155171122,30.3150659742297,29.629979737524,30.3100285754304,310112.433467626,0.0,1.0
2015-03-11,59.2,59.76,58.86,59.01,150469,29.8214008918976,30.1034952246588,29.6501293327212,29.7256903147108,298703.767549036,0.0,1.0
2015-03-12,59.87,60.26,59.19,59.76,191822,30.1589066114512,30.3553651646242,29.8163634930983,30.1034952246588,380795.739313687,0.0,1.0
2015-03-13,59.76,60.19,58.82,59.98,118861,30.1034952246588,30.320103373029,29.629979737524,30.2143179982436,235957.097572563,0.0,1.0
2015-03-16,60.01,60.25,59.55,59.9,108888,30.2294301946415,30.3503277658249,29.9977098498734,30.1740188078491,216159.181232542,0.0,1.0
2015-03-17,60.07,60.26,59.41,59.85,88709,30.2596545874373,30.3553651646242,29.9271862666831,30.1488318138526,176100.808242943,0.0,1.0
2015-03-18,59.94,60.18,58.93,59.78,184312,30.1941684030463,30.3150659742297,29.6853911243163,30.1135700222574,365887.251224491,0.0,1.0
2015-03-19,59.84,60.57,59.59,59.63,100262,30.1437944150533,30.5115245274027,30.0178594450706,30.0380090402678,199035.26402117,0.0,1.0
2015-03-20,59.84,60.37,59.68,60.34,314261,30.1437944150533,30.4107765514166,30.0631960342644,30.3956643550186,623855.709107707,0.0,1.0
2015-03-23,59.45,60.015,58.84,59.96,244339,29.9473358618803,30.2319488940411,29.6400545351226,30.204243200645,485049.942906272,0.0,1.0
2015-03-24,61.15,61.23,59.21,59.27,108112,30.8036936577625,30.843992848157,29.8264382906969,29.8566626834928,214618.703635044,0.0,1.0
2015-03-25,59.97,61.39,59.785,61.08,111202,30.2092805994443,30.9245912289459,30.1160887216571,30.7684318661673,220752.821903434,0.0,1.0
2015-03-26,60.19,60.37,59.35,59.97,133079,30.320103373029,30.4107765514166,29.8969618738872,30.2092805994443,264181.982213334,0.0,1.0
2015-03-27,60.67,60.95,60.07,60.07,101474,30.5618985153958,30.7029456817764,30.2596545874373,30.2596545874373,201441.26769149,0.0,1.0
2015-03-30,61.1,61.515,60.655,60.96,137650,30.778506663766,30.9875587139372,30.5543424171968,30.7079830805757,273256.109917157,0.0,1.0
2015-03-31,61.07,61.57,60.52,60.95,270766,30.763394467368,31.0152644073334,30.4863375334062,30.7029456817764,537511.54273759,0.0,1.0
2015-04-01,60.65,61.0,59.61,60.85,141579,30.5518237177971,30.7281326757729,30.0279342426692,30.6525716937833,281055.770330267,0.0,1.0
2015-04-02,60.67,61.49,60.39,60.62,110147,30.5618985153958,30.9749652169389,30.4208513490152,30.5367115213992,218658.487025391,0.0,1.0
2015-04-06,60.8,61.07,59.88,60.12,89175,30.6273846997868,30.763394467368,30.1639440102505,30.2848415814339,177025.88886206,0.0,1.0
2015-04-07,60.26,61.13,59.99,60.87,112495,30.3553651646242,30.7936188601639,30.2193553970429,30.6626464913819,223319.622848751,0.0,1.0
2015-04-08,60.81,60.96,59.93,60.35,85463,30.6324220985861,30.7079830805757,30.189131004247,30.4007017538179,169657.006333818,0.0,1.0
2015-04-09,60.34,61.23,59.66,60.82,101278,30.3956643550186,30.843992848157,30.0531212366657,30.6374594973854,201052.17798903,0.0,1.0
2015-04-10,60.23,60.82,59.82,60.82,99934,30.3402529682262,30.6374594973854,30.1337196174547,30.6374594973854,198384.134315011,0.0,1.0
2015-04-13,60.19,60.69,59.89,60.32,89207,30.320103373029,30.5719733129944,30.1689814090498,30.38558955742,177089.413711441,0.0,1.0
2015-04-14,60.52,61.03,59.65,60.21,135909,30.4863375334062,30.7432448721708,30.0480838378664,30.3301781706276,269799.961080501,0.0,1.0
2015-04-15,61.11,61.74,60.41,60.92,123156,30.7835440625653,31.1009001869216,30.4309261466138,30.6878334853784,244483.323450472,0.0,1.0
2015-04-16,60.71,61.72,60.52,61.26,94438,30.582048110593,31.090825389323,30.4863375334062,30.8591050445549,187473.741433756,0.0,1.0
2015-04-17,58.62,60.38,58.182,60.38,288456,29.5292317615378,30.4158139502159,29.3085936941282,30.4158139502159,572628.873536242,0.0,1.0
2015-04-20,59.48,60.08,58.7925,59.1,169731,29.9624480582782,30.2646919862366,29.6161268908259,29.7710269039046,336941.75657355,0.0,1.0
2015-04-21,59.34,59.73,59.0,59.73,116028,29.8919244750879,30.0883830282609,29.7206529159115,30.0883830282609,230333.163250766,0.0,1.0
2015-04-22,59.0,59.35,58.025,59.35,77802,29.7206529159115,29.8969618738872,29.2295065329791,29.8969618738872,154448.760361603,0.0,1.0
2015-04-23,58.67,59.0,58.411,58.84,122618,29.5544187555344,29.7206529159115,29.4239501266323,29.6400545351226,243415.311920247,0.0,1.0
2015-04-24,58.6,59.15,58.4,58.88,89972,29.5191569639392,29.7962138979011,29.4184089879531,29.6602041303198,178608.054641965,0.0,1.0
2015-04-27,58.25,58.91,57.54,58.7,144179,29.3428480059635,29.6753163267177,28.9851926912127,29.5695309519323,286217.164342505,0.0,1.0
2015-04-28,58.44,58.77,57.78,58.27,147686,29.4385585831503,29.6047927435274,29.106090262396,29.3529228035621,293179.090804398,0.0,1.0
2015-04-29,57.98,58.75,57.86,58.31,107538,29.2068382383822,29.5947179459288,29.1463894527905,29.3730723987593,213479.226649265,0.0,1.0
2015-04-30,55.84,57.602,55.41,57.51,275226,28.1288348953305,29.0164245637684,27.9122267469603,28.9700804948147,546365.31862012,0.0,1.0
2015-05-01,56.43,56.82,55.22,55.92,187769,28.4260414244896,28.6224999776626,27.8165161697734,28.1691340857249,372749.920109224,0.0,1.0
2015-05-04,56.01,56.99,55.83,56.48,140515,28.2144706749187,28.7081357572508,28.1237974965312,28.4512284184861,278943.569088335,0.0,1.0
2015-05-05,55.28,56.41,55.1,55.86,183903,27.8467405625693,28.415966626891,27.7560673841817,28.1389096929291,365075.324243334,0.0,1.0
2015-05-06,55.44,55.78,54.81,55.32,171165,27.9273389433582,28.0986105025346,27.6099828190018,27.8668901577665,339788.463886453,0.0,1.0
2015-05-07,55.39,55.78,55.15,55.26,128529,27.9021519493616,28.0986105025346,27.7812543781783,27.8366657649707,255149.542691917,0.0,1.0
2015-05-08,55.38,56.2449,55.12,55.89,156938,27.8971145505623,28.3327991727144,27.7661421817804,28.154021889327,311545.712881794,0.0,1.0
2015-05-11,55.82,55.99,55.29,55.29,263787,28.1187600977319,28.2043958773201,27.8517779613686,27.8517779613686,523657.170117814,0.0,1.0
2015-05-12,55.67,55.95,54.73,55.82,155085,28.0431991157422,28.1842462821228,27.5696836286074,28.1187600977319,307867.227072303,0.0,1.0
2015-05-13,55.96,56.34,55.51,55.84,112386,28.1892836809221,28.3807048352958,27.9626007349533,28.1288348953305,223103.241330547,0.0,1.0
2015-05-14,56.59,56.82,56.01,56.16,113446,28.5066398052785,28.6224999776626,28.2144706749187,28.2900316569083,225207.501966305,0.0,1.0
2015-05-15,56.0,56.74,55.72,56.42,125419,28.2094332761194,28.5822007872681,28.0683861097388,28.4210040256903,248975.721392662,0.0,1.0
2015-05-18,56.77,56.97,55.71,55.71,263441,28.597312983666,28.6980609596522,28.0633487109395,28.0633487109395,522970.307683879,0.0,1.0
2015-05-19,58.05,58.27,56.45,56.88,287602,29.2421000299773,29.3529228035621,28.4361162220882,28.6527243704584,570933.554118376,0.0,1.0
2015-05-20,60.95,63.73,58.49,58.49,751434,30.7029456817764,32.1033425479837,29.4637455771468,29.4637455771468,1491710.36468935,0.0,1.0
2015-05-21,61.09,61.42,60.43,61.19,305894,30.7734692649667,30.9397034253438,30.4410009442124,30.8238432529597,607245.946146014,0.0,1.0
2015-05-22,60.22,61.465,60.17,61.1,184743,30.3352155694269,30.9623717199407,30.3100285754304,30.778506663766,366742.851539597,0.0,1.0
2015-05-26,59.55,60.16,58.835,59.88,261951,29.9977098498734,30.3049911766311,29.6375358357229,30.1639440102505,520012.431884557,0.0,1.0
2015-05-27,59.09,59.81,58.35,59.81,315689,29.7659895051053,30.1286822186554,29.3932219939565,30.1286822186554,626690.505511351,0.0,1.0
2015-05-28,59.25,59.43,58.28,59.08,196583,29.8465878858942,29.9372610642817,29.3579602023614,29.7609521063059,390247.045810712,0.0,1.0
2015-05-29,57.3,59.15,57.27,59.15,257061,28.8642951200293,29.7962138979011,28.8491829236314,29.7962138979011,510305.040838463,0.0,1.0
2015-06-01,57.78,58.4,56.93,57.86,227296,29.106090262396,29.4184089879531,28.6779113644549,29.1463894527905,451217.00515605,0.0,1.0
2015-06-02,57.74,58.36,57.18,57.57,205141,29.0859406671988,29.3982593927558,28.8038463344376,29.0003048876106,407235.97271715,0.0,1.0
2015-06-03,58.34,58.82,57.63,57.8,202703,29.3881845951572,29.629979737524,29.0305292804064,29.1161650599946,402396.173254905,0.0,1.0
2015-06-04,57.08,58.26,56.97,57.98,169801,28.7534723464445,29.3478854047628,28.6980609596522,29.2068382383822,337080.717181572,0.0,1.0
2015-06-05,58.07,58.18,56.2,56.94,229533,29.2521748275759,29.3075862143683,28.3101812521055,28.6829487632542,455657.789158118,0.0,1.0
2015-06-08,57.95,58.22,57.195,57.95,192275,29.1917260419842,29.3277358095655,28.8114024326366,29.1917260419842,381695.012962743,0.0,1.0
2015-06-09,57.24,58.42,57.19,58.02,138828,28.8340707272334,29.4284837855517,28.8088837332369,29.2269878335794,275594.618435011,0.0,1.0
2015-06-10,58.01,58.77,57.8,57.84,184950,29.2219504347801,29.6047927435274,29.1161650599946,29.1363146551919,367153.777909032,0.0,1.0
2015-06-11,58.41,58.5,57.85,58.02,125811,29.4234463867524,29.4687829759461,29.1413520539912,29.2269878335794,249753.900797584,0.0,1.0
2015-06-12,57.89,58.28,57.62,58.25,110559,29.1615016491884,29.3579602023614,29.0254918816071,29.3428480059635,219476.369461177,0.0,1.0
2015-06-15,57.41,57.68,56.68,57.25,231421,28.9197065068217,29.055716274403,28.5519763944723,28.8391081260328,459405.75527162,0.0,1.0
2015-06-16,58.34,59.11,57.25,57.25,230327,29.3881845951572,29.7760643027039,28.8391081260328,28.8391081260328,457233.999483394,0.0,1.0
2015-06-17,58.14,58.7899,57.86,58.6,189498,29.2874366191711,29.614817167138,29.1463894527905,29.5191569639392,376182.247127363,0.0,1.0
2015-06-18,58.35,59.7,57.78,58.46,344174,29.3932219939565,30.073270831863,29.106090262396,29.4486333807489,683237.54721851,0.0,1.0
2015-06-19,58.82,58.99,57.935,58.54,303752,29.629979737524,29.7156155171122,29.1841699437853,29.4889325711434,602993.751540547,0.0,1.0
2015-06-22,60.43,60.55,58.58,59.32,322334,30.4410009442124,30.5014497298041,29.5090821663406,29.8818496774893,639881.837515707,0.0,1.0
2015-06-23,61.01,61.05,59.49,60.53,292496,30.7331700745722,30.7533196697694,29.9674854570775,30.4913749322055,580648.885770642,0.0,1.0
2015-06-24,60.47,60.99,60.27,60.78,273807,30.4611505394096,30.7230952769736,30.3604025634235,30.6173099021881,543548.388580365,0.0,1.0
2015-06-25,61.8,61.85,60.48,60.83,285540,31.1311245797175,31.156311573714,30.4661879382089,30.6424968961847,566840.171636361,0.0,1.0
2015-06-26,59.74,62.17,59.45,62.12,3656966,30.0934204270602,31.3175083352918,29.9473358618803,31.2923213412953,7259631.6982151,0.0,1.0
2015-06-29,58.47,59.89,58.44,59.29,192952,29.4536707795482,30.1689814090498,29.4385585831503,29.8667374810914,383038.960557468,0.0,1.0
2015-06-30,58.3,59.05,58.06,59.05,181760,29.36803499996,29.745839909908,29.2471374287766,29.745839909908,360821.144486324,0.0,1.0
2015-07-01,58.5,59.75,58.13,58.86,170230,29.5040447675413,30.13447307454,29.3174379886697,29.6856081199569,337528.466976695,0.07,1.0
2015-07-02,57.62,58.71,57.49,58.71,122446,29.0602232394142,29.6099567231171,28.9946586954863,29.6099567231171,242783.355856361,0.0,1.0
2015-07-06,57.74,57.89,57.25,57.37,147759,29.120744356886,29.1963957537259,28.8736164605425,28.9341375780144,292973.44035722,0.0,1.0
2015-07-07,57.57,57.96,56.85,57.81,121219,29.0350061071342,29.2316997389178,28.6718794023029,29.156048342078,240350.486039171,0.0,1.0
2015-07-08,57.15,57.37,56.56,57.13,151591,28.8231821959826,28.9341375780144,28.5256200350792,28.8130953430707,300571.449435847,0.0,1.0
2015-07-09,56.96,57.83,56.69,57.63,109720,28.7273570933188,29.16613519499,28.5911845790071,29.0652666658702,217550.510466328,0.0,1.0
2015-07-10,57.39,57.81,56.89,57.55,118058,28.9442244309264,29.156048342078,28.6920531081269,29.0249192542222,234082.921660898,0.0,1.0
2015-07-13,57.82,57.9581,57.3,57.78,119692,29.161091768534,29.2307414878912,28.8988335928225,29.14091806271,237322.782525845,0.0,1.0
2015-07-14,58.65,58.87,57.35,57.97,190004,29.5796961643811,29.6906515464129,28.9240507251024,29.2367431653738,376735.93866792,0.0,1.0
2015-07-15,57.52,58.95,57.31,58.72,304221,29.0097889748543,29.7309989580608,28.9038770192785,29.6150001495731,603203.006239306,0.0,1.0
2015-07-16,57.92,58.4499,57.7,58.01,147123,29.2115260330939,29.4787772009968,29.1005706510621,29.2569168711978,291712.392921414,0.0,1.0
2015-07-17,58.48,58.48,57.76,57.76,115413,29.4939579146293,29.4939579146293,29.130831209798,29.130831209798,228838.471239977,0.0,1.0
2015-07-20,58.71,59.17,58.47,58.47,182115,29.6099567231171,29.8419543400926,29.4889144881733,29.4889144881733,361093.795238564,0.0,1.0
2015-07-21,56.57,58.63,56.53,58.63,150881,28.5306634615352,29.5696093114692,28.5104897557113,29.5696093114692,299163.676354995,0.0,1.0
2015-07-22,56.35,56.81,56.075,56.72,140077,28.4197080795034,28.651705696479,28.2810138519637,28.6063148583751,277741.732178198,0.0,1.0
2015-07-23,55.63,56.56,55.5,56.33,156421,28.0565813746722,28.5256200350792,27.9910168307443,28.4096212265915,310148.271943615,0.0,1.0
2015-07-24,55.13,55.85,55.09,55.61,151736,27.8044100518727,28.1675367567039,27.7842363460487,28.0464945217602,300858.952388978,0.0,1.0
2015-07-27,54.18,54.96,54.11,54.86,285030,27.3252845385536,27.7186718021208,27.2899805533617,27.6682375375609,565151.494697571,0.0,1.0
2015-07-28,53.21,54.54,53.08,54.31,219884,26.8360721723226,27.5068478909693,26.7705076283947,27.3908490824815,435981.374802935,0.0,1.0
2015-07-29,54.19,54.57,52.99,53.17,174823,27.3303279650096,27.5219781703372,26.7251167902908,26.8158984664986,346635.370864518,0.0,1.0
2015-07-30,54.47,54.61,53.64,54.0,136399,27.4715439057773,27.5421518761612,27.0529395099302,27.2345028623458,270449.071063586,0.0,1.0
2015-07-31,54.83,55.19,54.3,54.66,110764,27.653107258193,27.8346706106086,27.3858056560255,27.5673690084411,219620.531728876,0.0,1.0
2015-08-03,53.89,54.9,53.19,54.9,144267,27.1790251713299,27.6884112433849,26.8259853194106,27.6884112433849,286049.576134212,0.0,1.0
2015-08-04,53.87,54.7,53.72,53.88,165226,27.1689383184179,27.5875427142651,27.0932869215781,27.1739817448739,327606.640925169,0.0,1.0
2015-08-05,53.92,54.67,53.83,54.32,127451,27.1941554506979,27.5724124348971,27.148764612594,27.3958925089375,252707.164686875,0.0,1.0
2015-08-06,54.22,54.46,53.27,54.18,116088,27.3454582443776,27.4665004793213,26.8663327310585,27.3252845385536,230176.84705628,0.0,1.0
2015-08-07,54.2,54.32,53.6301,53.95,99052,27.3353713914656,27.3958925089375,27.0479465177387,27.2092857300659,196398.224231778,0.0,1.0
2015-08-10,55.43,55.48,54.47,54.51,150483,27.9557128455524,27.9809299778323,27.4715439057773,27.4917176116013,298374.530318122,0.0,1.0
2015-08-11,55.05,55.32,54.54,54.85,107207,27.7640626402247,27.9002351545365,27.5068478909693,27.6631941111049,212567.786871707,0.0,1.0
2015-08-12,54.42,54.66,53.8,54.63,121835,27.4463267734974,27.5673690084411,27.133634333226,27.5522387290732,241571.877895234,0.0,1.0
2015-08-13,54.27,54.655,53.82,54.52,161560,27.3706753766575,27.5648472952131,27.143721186138,27.4967610380573,320337.773158403,0.0,1.0
2015-08-14,54.97,55.0,54.01,54.19,145219,27.7237152285768,27.7388455079448,27.2395462888018,27.3303279650096,287937.181729946,0.0,1.0
2015-08-17,55.6,55.63,54.4,54.82,171428,28.0414510953042,28.0565813746722,27.4362399205854,27.648063831737,339903.83620326,0.0,1.0
2015-08-18,55.06,55.53,54.81,55.53,100050,27.7691060666807,28.0061471101123,27.643020405281,28.0061471101123,198377.03766092,0.0,1.0
2015-08-19,54.44,55.295,54.07,54.76,108225,27.4564136264094,27.8876265883965,27.2698068475377,27.617803273001,214586.25588059,0.0,1.0
2015-08-20,53.27,54.35,53.24,53.96,170051,26.8663327310585,27.4110227883055,26.8512024516906,27.2143291565218,337173.549538002,0.0,1.0
2015-08-21,52.79,53.47,51.9,52.38,215014,26.624248261171,26.9672012601783,26.1753833065879,26.4174677764754,426325.241135682,0.0,1.0
2015-08-24,51.5,52.99,50.11,50.15,306271,25.9736462483483,26.7251167902908,25.2726099709657,25.2927836767897,607267.703162894,0.0,1.0
2015-08-25,50.73,53.11,50.46,53.11,295262,25.5853024112371,26.7856379077627,25.4491298969254,26.7856379077627,585439.289293738,0.0,1.0
2015-08-26,50.36,53.0,48.73,53.0,715546,25.3986956323655,26.7301602167468,24.5766171200391,26.7301602167468,1418769.57311464,0.0,1.0
2015-08-27,49.91,50.99,48.68,50.46,353332,25.1717414418459,25.7164314990928,24.5513999877591,25.4491298969254,700579.265075543,0.0,1.0
2015-08-28,50.41,50.92,48.54,49.67,244658,25.4239127646454,25.6811275139009,24.4807920173753,25.0506992069021,485102.741429738,0.0,1.0
2015-08-31,50.9,51.47,49.69,49.84,253033,25.6710406609889,25.9585159689803,25.0607860598141,25.136437456654,501708.515446832,0.0,1.0
2015-09-01,49.78,50.47,49.5,50.16,165930,25.106176897918,25.4541733233813,24.9649609571503,25.2978271032457,329002.517332099,0.0,1.0
2015-09-02,50.68,50.74,49.92,50.16,150794,25.5600852789571,25.5903458376931,25.1767848683019,25.2978271032457,298991.174583116,0.0,1.0
2015-09-03,50.42,51.25,50.37,50.76,148152,25.4289561911014,25.8475605869486,25.4037390588214,25.6004326906051,293752.672499156,0.0,1.0
2015-09-04,50.44,50.6999,49.88,49.91,107764,25.4390430440134,25.5701216976046,25.1566111624779,25.1717414418459,213672.19476753,0.0,1.0
2015-09-08,51.28,51.61,50.48,50.95,374498,25.8626908663165,26.0291239393642,25.4592167498373,25.6962577932689,742546.765116834,0.0,1.0
2015-09-09,50.35,51.76,50.31,51.58,219427,25.3936522059095,26.104775336204,25.3734785000855,26.0139936599962,435075.244805823,0.0,1.0
2015-09-10,49.59,50.5,49.49,50.31,284618,25.0103517952542,25.4693036027493,24.9599175306943,25.3734785000855,564334.58975488,0.0,1.0
2015-09-11,50.01,50.25,49.17,49.43,196995,25.2221757064058,25.3432179413496,24.7985278841027,24.9296569719584,390597.546566846,0.0,1.0
2015-09-14,48.9,50.16,48.85,50.16,228527,24.6623553697909,25.2978271032457,24.637138237511,25.2978271032457,453118.533588576,0.0,1.0
2015-09-15,49.42,49.77,48.91,49.05,196512,24.9246135455024,25.101133471462,24.6673987962469,24.7380067666308,389639.864316069,0.0,1.0
2015-09-16,50.03,50.36,49.39,49.52,184010,25.2322625593178,25.3986956323655,24.9094832661344,24.9750478100623,364851.161419149,0.0,1.0
2015-09-17,49.85,50.65,49.7401,49.99,223250,25.14148088311,25.5449549995892,25.0860536263586,25.2120888534938,442655.408873566,0.0,1.0
2015-09-18,50.43,50.43,48.28,49.31,1267177,25.4339996175574,25.4339996175574,24.3496629295195,24.8691358544865,2512531.92855623,0.0,1.0
2015-09-21,51.05,51.36,49.46,49.57,481470,25.7466920578288,25.9030382779645,24.9447872513264,25.0002649423422,954648.598926566,0.0,1.0
2015-09-22,49.66,51.138,49.56,50.57,190406,25.0456557804462,25.7910742106415,24.9952215158863,25.5046075879412,377533.01582074,0.0,1.0
2015-09-23,48.29,49.996,48.11,49.75,237126,24.3547063559755,25.2151149093674,24.2639246797677,25.0910466185501,470168.450098784,0.0,1.0
2015-09-24,48.1,48.48,47.57,48.07,236196,24.2588812533117,24.4505314586393,23.9915796511443,24.2437509739438,468324.465640766,0.0,1.0
2015-09-25,47.69,48.54,47.6,48.54,227666,24.0521007686161,24.4807920173753,24.0067099305122,24.4807920173753,451411.36088067,0.0,1.0
2015-09-28,47.5,48.08,47.38,47.6,176669,23.9562756659523,24.2487944003997,23.8957545484805,24.0067099305122,350295.580874733,0.0,1.0
2015-09-29,47.81,47.94,47.239,47.5,338109,24.112621886088,24.1781864300159,23.824642235451,23.9562756659523,670395.420554682,0.0,1.0
2015-09-30,48.88,49.06,48.0,48.25,378787,24.6522685168789,24.7430501930868,24.2084469887518,24.3345326501516,751050.904192573,0.0,1.0
2015-10-01,48.22,49.0,47.72,48.87,205414,24.3194023707836,24.7127896343508,24.0672310479841,24.6472250904229,407290.562859372,0.0,1.0
2015-10-02,48.59,48.63,47.51,47.76,158061,24.5060091496552,24.5261828554792,23.9613190924083,24.0874047538081,313400.029482486,0.0,1.0
2015-10-05,49.86,49.93,48.686,48.83,162370,25.146524309566,25.1818282947579,24.5544260436327,24.627051384599,321943.824137966,0.0,1.0
2015-10-06,49.81,50.38,49.54,49.87,178047,25.121307177286,25.4087824852774,24.9851346629743,25.1515677360219,353027.850318978,0.0,1.0
2015-10-07,50.08,50.675,49.78,49.99,101616,25.2574796915977,25.5575635657291,25.106176897918,25.2120888534938,201482.069554743,0.0,1.0
2015-10-08,50.43,50.59,49.92,49.98,95335,25.4339996175574,25.5146944408532,25.1767848683019,25.2070454270378,189028.234736669,0.0,1.0
2015-10-09,50.56,50.88,50.44,50.48,72218,25.4995641614853,25.6609538080769,25.4390430440134,25.4592167498373,143192.332891517,0.0,1.0
2015-10-12,50.66,50.9,50.1,50.56,62104,25.5499984260452,25.6710406609889,25.2675665445097,25.4995641614853,123138.506215829,0.0,1.0
2015-10-13,50.33,50.588,50.02,50.55,116109,25.3835653529975,25.513685755562,25.2272191328618,25.4945207350293,230218.48541501,0.0,1.0
2015-10-14,49.66,50.72,49.5484,50.3,115427,25.0456557804462,25.5802589847811,24.9893711411973,25.3684350736295,228866.230145797,0.0,1.0
2015-10-15,49.59,50.2133,48.95,49.74,65628,25.0103517952542,25.3247085662561,24.6875725020709,25.0860031920941,130125.819366425,0.0,1.0
2015-10-16,49.34,49.75,49.05,49.57,71606,24.8842661338545,25.0910466185501,24.7380067666308,25.0002649423422,141978.872151402,0.0,1.0
2015-10-19,49.79,49.9199,49.1655,49.18,72984,25.111220324374,25.1767344340373,24.7962583421975,24.8035713105586,144711.141595648,0.0,1.0
2015-10-20,49.8,50.23,49.32,49.7,61427,25.11626375083,25.3331310884376,24.8741792809425,25.0658294862701,121796.164841552,0.0,1.0
2015-10-21,49.4,50.4,49.29,50.06,75685,24.9145266925904,25.4188693381894,24.8590490015745,25.2473928386858,150066.627639847,0.0,1.0
2015-10-22,50.58,50.89,49.4,49.55,89662,25.5096510143972,25.6659972345329,24.9145266925904,24.9901780894303,177779.929542763,0.0,1.0
2015-10-23,50.28,51.1964,49.94,50.85,63166,25.3583482207175,25.8205278211445,25.1868717212139,25.645823528709,125244.217500147,0.0,1.0
2015-10-26,49.76,50.41,49.61,50.3,112948,25.0960900450061,25.4239127646454,25.0204386481662,25.3684350736295,223950.921036737,0.0,1.0
2015-10-27,49.41,49.91,49.23,49.61,312597,24.9195701190464,25.1717414418459,24.8287884428386,25.0204386481662,619810.763035388,0.0,1.0
2015-10-28,50.13,50.16,48.95,49.53,136408,25.2826968238777,25.2978271032457,24.6875725020709,24.9800912365183,270466.91607447,0.0,1.0
2015-10-29,50.35,50.41,49.57,49.98,99716,25.3936522059095,25.4239127646454,25.0002649423422,25.2070454270378,197714.789479223,0.0,1.0
2015-10-30,50.44,50.74,49.94,50.32,107012,25.4390430440134,25.5903458376931,25.1868717212139,25.3785219265415,212181.144969219,0.0,1.0
2015-11-02,51.4,51.42,50.36,50.4,85613,25.9232119837884,25.9332988367004,25.3986956323655,25.4188693381894,169751.657423931,0.0,1.0
2015-11-03,51.32,51.67,50.94,51.4,87026,25.8828645721405,26.0593844981001,25.6912143668129,25.9232119837884,172553.324132726,0.0,1.0
2015-11-04,51.35,51.7,50.92,51.36,88486,25.8979948515085,26.0745147774681,25.6811275139009,25.9030382779645,175448.181453914,0.0,1.0
2015-11-05,51.74,51.79,50.78,51.39,76218,26.0946884832921,26.119905615572,25.610519543517,25.9181685573324,151123.44883998,0.0,1.0
2015-11-06,51.86,51.88,50.85,51.62,78557,26.1552096007639,26.1652964536759,25.645823528709,26.0341673658202,155761.168890844,0.0,1.0
2015-11-09,51.52,51.99,51.19,51.76,117789,25.9837331012603,26.2207741446918,25.8173000282126,26.104775336204,233549.554113364,0.0,1.0
2015-11-10,51.73,51.85,51.12,51.51,93406,26.0896450568361,26.150166174308,25.7819960430207,25.9786896748043,185203.454070523,0.0,1.0
2015-11-11,51.24,51.89,50.885,51.89,102535,25.8425171604926,26.1703398801319,25.6634755213049,26.1703398801319,203304.243443902,0.0,1.0
2015-11-12,50.0,50.79,49.59,50.08,112578,25.2171322799498,25.615562969973,25.0103517952542,25.2574796915977,223217.292811505,0.0,1.0
2015-11-13,49.42,50.602,49.29,49.71,133353,24.9246135455024,25.5207465526004,24.8590490015745,25.0708729127261,264409.526268832,0.0,1.0
2015-11-16,50.52,50.58,49.34,49.42,102915,25.4793904556613,25.5096510143972,24.8842661338545,24.9246135455024,204057.699459006,0.0,1.0
2015-11-17,50.36,51.21,50.04,50.48,75187,25.3986956323655,25.8273868811246,25.2373059857738,25.4592167498373,149079.203704263,0.0,1.0
2015-11-18,51.08,51.14,50.36,50.42,86736,25.7618223371967,25.7920828959327,25.3986956323655,25.4289561911014,171978.318226462,0.0,1.0
2015-11-19,51.17,51.31,50.51,50.91,117902,25.8072131753006,25.8778211456845,25.4743470292053,25.6760840874449,233773.608138909,0.0,1.0
2015-11-20,51.66,51.86,51.22,51.52,143505,26.0543410716441,26.1552096007639,25.8324303075806,25.9837331012603,284538.69854603,0.0,1.0
2015-11-23,51.98,52.0,51.42,51.49,121962,26.2157307182358,26.2258175711478,25.9332988367004,25.9686028218923,241823.690826598,0.0,1.0
2015-11-24,51.62,51.89,51.25,51.58,113942,26.0341673658202,26.1703398801319,25.8475605869486,26.0139936599962,225921.80334993,0.0,1.0
2015-11-25,51.29,51.75,51.09,51.75,85124,25.8677342927725,26.0997319097481,25.7668657636527,26.0997319097481,168782.078499232,0.0,1.0
2015-11-27,50.78,51.4,50.62,51.23,54532,25.610519543517,25.9232119837884,25.5298247202212,25.8374737340366,108124.90372539,0.0,1.0
2015-11-30,51.48,51.61,50.8,50.8,209066,25.9635593954363,26.0291239393642,25.620606396429,25.620606396429,414531.671720319,0.0,1.0
2015-12-01,51.72,52.21,51.17,51.59,124140,26.0846016303801,26.3317295267236,25.8072131753006,26.0190370864522,246142.183460535,0.0,1.0
2015-12-02,51.62,51.78,51.4651,51.67,97087,26.0341673658202,26.114862189116,25.9560446900169,26.0593844981001,192502.063522096,0.0,1.0
2015-12-03,51.56,52.23,51.08,51.85,122011,26.0039068070843,26.3418163796356,25.7618223371967,26.150166174308,241920.846996966,0.0,1.0
2015-12-04,52.16,52.436,51.45,51.45,120421,26.3065123944436,26.445710964629,25.9484291160684,25.9484291160684,238768.228407453,0.0,1.0
2015-12-07,51.29,52.375,51.03,52.16,146044,25.8677342927725,26.4149460632474,25.7366052049168,26.3065123944436,289572.974394317,0.0,1.0
2015-12-08,50.38,51.69,50.04,51.09,166640,25.4087824852774,26.0694713510121,25.2373059857738,25.7668657636527,330410.290412951,0.0,1.0
2015-12-09,49.51,50.96,49.365,50.31,153787,24.9700043836063,25.7013012197249,24.8968746999945,25.3734785000855,304925.632091553,0.0,1.0
2015-12-10,50.25,50.84,49.38,49.67,171051,25.3432179413496,25.640780102253,24.9044398396784,25.0506992069021,339156.328525117,0.0,1.0
2015-12-11,48.36,49.93,48.16,49.64,164977,24.3900103411675,25.1818282947579,24.2891418120477,25.0355689275342,327112.928957376,0.0,1.0
2015-12-14,48.73,48.81,47.86,48.34,176525,24.5766171200391,24.616964531687,24.137839018368,24.3799234882555,350010.060700588,0.0,1.0
2015-12-15,49.61,49.6702,48.77,49.0,219802,25.0204386481662,25.0508000754313,24.5967908258631,24.7127896343508,435818.786925992,0.0,1.0
2015-12-16,50.28,53.5,49.09,53.0,515203,25.3583482207175,26.9823315395463,24.7581804724547,26.7301602167468,1021533.68249894,0.0,1.0
2015-12-17,49.69,50.36,49.53,50.36,217118,25.0607860598141,25.3986956323655,24.9800912365183,25.3986956323655,430497.008124574,0.0,1.0
2015-12-18,48.51,49.58,48.48,49.38,378452,24.4656617380073,25.0053083687982,24.4505314586393,24.9044398396784,750386.673231888,0.0,1.0
2015-12-21,50.68,50.71,49.01,49.13,223082,25.5600852789571,25.5752155583251,24.7178330608068,24.7783541782787,442322.302003732,0.0,1.0
2015-12-22,53.58,53.85,51.71,52.27,326977,27.0226789511942,27.158851465506,26.0795582039241,26.3619900854595,648323.124870111,0.0,1.0
2015-12-23,53.68,54.125,53.43,53.82,117306,27.0731132157541,27.2975456930457,26.9470275543544,27.143721186138,232591.871862587,0.0,1.0
2015-12-24,53.54,54.02,53.34,53.77,56355,27.0025052453703,27.2445897152578,26.9016367162505,27.118504053858,111739.509818902,0.0,1.0
2015-12-28,53.17,53.45,52.63,53.45,121115,26.8158984664986,26.9571144072664,26.5435534378752,26.9571144072664,240144.277024511,0.0,1.0
2015-12-29,54.26,54.39,53.3999,53.61,121509,27.3656319502015,27.4311964941294,26.9318468407218,27.0378092305622,240925.491945435,0.0,1.0
2015-12-30,54.89,55.01,53.8757,54.23,210076,27.7237152285768,27.7843245531793,27.2114149123745,27.3903639432633,415928.079802021,0.08,1.0
2015-12-31,54.36,54.94,54.02,54.58,190532,27.4560240449159,27.7489691138279,27.284297625209,27.5671411400205,377233.043759586,0.0,1.0
2016-01-04,54.12,54.44,53.2301,53.76,245305,27.334805395711,27.4964302613176,26.8853367460133,27.1529774219036,485677.74336828,0.0,1.0
2016-01-05,55.6,55.64,54.17,54.26,317609,28.0823203991414,28.1025235073422,27.360059280962,27.4055162744139,628831.953663627,0.0,1.0
2016-01-06,55.91,56.2,55.14,55.14,312033,28.2388944876978,28.3853670221537,27.849984654832,27.849984654832,617792.068227041,0.0,1.0
2016-01-07,55.36,55.53,54.61,54.93,251097,27.9611017499365,28.04696495979,27.5822934711711,27.7439183367776,497145.285772996,0.0,1.0
2016-01-08,54.75,55.59,54.6,55.59,281841,27.653004349874,28.0772696220912,27.5772426941209,28.0772696220912,558015.127570409,0.0,1.0
2016-01-11,54.92,55.35,54.34,55.01,223668,27.7388675597274,27.9560509728863,27.4459224908155,27.7843245531793,442838.790500383,0.0,1.0
2016-01-12,56.28,56.77,55.37,55.37,259223,28.4257732385554,28.6732613140154,27.9661525269867,27.9661525269867,513233.89930558,0.0,1.0
2016-01-13,54.09,56.58,53.8,56.52,209537,27.3196530645604,28.5772965500615,27.1731805301044,28.5469918877603,414860.917275063,0.0,1.0
2016-01-14,53.7,54.32,53.14,54.23,179676,27.1226727596024,27.4358209367151,26.8398292447909,27.3903639432633,355739.321324225,0.0,1.0
2016-01-15,52.99,53.18,51.81,52.41,273206,26.7640675890378,26.8600323529917,26.1680758971136,26.4711225201259,540918.748311996,0.0,1.0
2016-01-19,52.37,53.49,51.77,53.49,232709,26.4509194119251,27.0166064415481,26.1478727889128,27.0166064415481,460739.006467414,0.0,1.0
2016-01-20,53.22,53.72,50.85,51.56,158675,26.8802354611925,27.1327743137028,25.6832013002939,26.0418064708585,314159.580640272,0.0,1.0
2016-01-21,52.92,54.17,52.73,53.27,174240,26.7287121496864,27.360059280962,26.6327473857325,26.9054893464436,344976.620959577,0.0,1.0
2016-01-22,53.85,54.27,53.36,53.51,182493,27.1984344153555,27.4105670514641,26.9509463398954,27.0267079956485,361316.680950276,0.0,1.0
2016-01-25,53.49,54.01,53.11,53.81,183880,27.0166064415481,27.2792468481588,26.8246769136403,27.1782313071547,364062.793055825,0.0,1.0
2016-01-26,55.16,55.38,53.63,53.63,142853,27.8600862089324,27.9712033040369,27.087317320251,27.087317320251,282833.707724623,0.0,1.0
2016-01-27,53.99,54.74,53.78,54.67,165928,27.2691452940584,27.6479535728237,27.163078976004,27.6125981334723,328519.74725999,0.0,1.0
2016-01-28,53.8,54.43,53.51,54.38,116788,27.1731805301044,27.4913794842674,27.0267079956485,27.4661255990164,231227.787010027,0.0,1.0
2016-01-29,55.7,55.7,53.95,53.95,239437,28.1328281696435,28.1328281696435,27.2489421858575,27.2489421858575,474059.729067368,0.0,1.0
2016-02-01,54.95,55.49,54.23,55.49,183840,27.7540198908781,28.0267618515891,27.3903639432633,28.0267618515891,363983.597320986,0.0,1.0
2016-02-02,54.05,54.56,53.76,54.47,226935,27.2994499563596,27.5570395859201,27.1529774219036,27.5115825924682,449307.102143374,0.0,1.0
2016-02-03,54.35,55.02,53.715,54.31,183194,27.4509732678657,27.7893753302295,27.1302489251777,27.4307701596649,362704.586203334,0.0,1.0
2016-02-04,54.5,55.04,53.96,54.25,276936,27.5267349236188,27.7994768843299,27.2539929629077,27.4004654973637,548303.750585752,0.0,1.0
2016-02-05,53.25,54.15,52.94,54.15,376983,26.8953877923432,27.3499577268616,26.7388137037868,27.3499577268616,746386.142672199,0.0,1.0
2016-02-08,55.18,55.37,52.31,52.76,276928,27.8701877630328,27.9661525269867,26.4206147496239,26.6478997168831,548287.911438784,0.0,1.0
2016-02-09,54.88,55.36,54.41,54.52,188775,27.7186644515266,27.9611017499365,27.481277930167,27.5368364777192,373754.371106773,0.0,1.0
2016-02-10,54.66,55.58,54.57,55.23,182658,27.6075473564221,28.072218845041,27.5620903629703,27.8954416482838,361643.363356488,0.0,1.0
2016-02-11,53.08,54.43,51.76,53.8,131941,26.8095245824897,27.4913794842674,26.1428220118626,27.1731805301044,261229.111260488,0.0,1.0
2016-02-12,52.49,54.06,52.29,53.41,137358,26.5115287365276,27.3045007334098,26.4105131955235,26.9762002251464,271954.193651088,0.0,1.0
2016-02-16,53.17,53.44,52.44,52.96,149642,26.8549815759415,26.9913525562971,26.4862748512765,26.7489152578872,296275.203820208,0.0,1.0
2016-02-17,54.13,54.31,53.33,53.57,236933,27.3398561727612,27.4307701596649,26.9357940087448,27.0570126579497,469102.076066434,0.0,1.0
2016-02-18,54.54,54.92,53.96,54.63,166846,27.5469380318196,27.7388675597274,27.2539929629077,27.5923950252715,330337.28937455,0.0,1.0
2016-02-19,54.33,54.91,54.06,54.49,193376,27.4408717137653,27.7338167826772,27.3045007334098,27.5216841465686,382863.860506653,0.0,1.0
2016-02-22,54.04,55.64,53.71,55.13,242448,27.2943991793094,28.1025235073422,27.1277235366526,27.8449338777818,480021.188007389,0.0,1.0
2016-02-23,55.68,55.973,53.79,53.99,272850,28.122726615543,28.2707143831141,27.1681297530542,27.2691452940584,540213.906271928,0.0,1.0
2016-02-24,54.34,55.15,53.76,55.15,161011,27.4459224908155,27.8550354318822,27.1529774219036,27.8550354318822,318784.611554881,0.0,1.0
2016-02-25,55.49,55.76,54.5,54.5,187300,28.0267618515891,28.1631328319447,27.5267349236188,27.5267349236188,370834.028384578,0.0,1.0
2016-02-26,57.56,58.79,56.54,57.1,451100,29.0722727009816,29.6935182781569,28.5570934418607,28.8399369566722,893129.899649136,0.0,1.0
2016-02-29,57.51,58.04,56.21,57.92,359976,29.0470188157306,29.3147099993915,28.3904177992039,29.254100674789,712714.096111942,0.0,1.0
2016-03-01,58.42,58.67,57.23,58.08,285839,29.5066395272993,29.6329089535544,28.9055970583249,29.3349131075923,565930.741267588,0.0,1.0
2016-03-02,59.29,59.69,58.2,58.45,231249,29.9460571306672,30.1480882126754,29.3955224321948,29.5217918584499,457848.362145782,0.0,1.0
2016-03-03,59.14,60.0,58.7,59.06,240251,29.8702954749141,30.3046623012317,29.648061284705,29.8298892585124,475671.362271346,0.0,1.0
2016-03-04,59.32,59.53,58.4101,59.14,205132,29.9612094618178,30.0672757798721,29.5016392580196,29.8702954749141,406139.486975895,0.0,1.0
2016-03-07,59.34,59.67,58.91,59.01,161995,29.9713110159182,30.137986658575,29.7541276027594,29.8046353732614,320732.826631925,0.0,1.0
2016-03-08,58.13,59.05,58.08,59.0,175111,29.3601669928433,29.8248384814622,29.3349131075923,29.7995845962112,346701.108085701,0.0,1.0
2016-03-09,57.56,58.46,57.25,58.2,115159,29.0722727009816,29.5268426355001,28.9156986124253,29.3955224321948,228002.540708701,0.0,1.0
2016-03-10,56.48,58.4,55.96,57.59,198374,28.5267887795595,29.4965379731989,28.2641483729488,29.0874250321323,392759.367574811,0.0,1.0
2016-03-11,57.64,57.86,56.6401,56.83,95861,29.1126789173833,29.2237960124878,28.6076517201333,28.7035659763167,189794.558435526,0.0,1.0
2016-03-14,57.22,57.42,56.58,57.42,144463,28.9005462812747,29.0015618222788,28.5772965500615,29.0015618222788,286021.336051901,0.0,1.0
2016-03-15,57.79,58.12,56.7,56.83,196651,29.1884405731364,29.3551162157931,28.637905874664,28.7035659763167,389348.011296612,0.0,1.0
2016-03-16,58.78,59.03,57.23,57.62,217145,29.6884675011067,29.8147369273618,28.9055970583249,29.1025773632829,429923.946041479,0.0,1.0
2016-03-17,59.56,59.7299,57.94,58.77,189801,30.0824281110227,30.1682408131057,29.2642022288894,29.6834167240565,375785.741705399,0.0,1.0
2016-03-18,60.08,60.21,59.61,60.0,364267,30.3450685176334,30.410728619286,30.1076819962737,30.3046623012317,721209.818566817,0.0,1.0
2016-03-21,60.7,60.79,59.67,60.21,220932,30.6582166947461,30.7036736881979,30.137986658575,30.410728619286,437421.802237381,0.0,1.0
2016-03-22,60.39,60.41,59.68,60.13,190575,30.5016426061897,30.5117441602901,30.1430374356252,30.3703224028844,377318.179174538,0.0,1.0
2016-03-23,59.44,60.32,59.33,60.13,179236,30.0218187864202,30.4662871668383,29.966260238868,30.3703224028844,354868.168240994,0.0,1.0
2016-03-24,59.64,59.775,58.611,59.29,146980,30.1228343274243,30.1910198176021,29.6031093689582,29.9460571306672,291004.727666659,0.0,1.0
2016-03-28,59.09,59.82,58.73,59.72,121227,29.8450415896631,30.213748314328,29.6632136158557,30.163240543826,240016.533683807,0.0,1.0
2016-03-29,60.74,60.75,58.34,58.86,150805,30.6784198029469,30.6834705799971,29.4662333108977,29.7288737175083,298577.819810658,0.0,1.0
2016-03-30,60.47,60.9,60.21,60.9,210159,30.5420488225914,30.7592322357502,30.410728619286,30.7592322357502,416092.410951812,0.0,1.0
2016-03-31,60.13,60.5,59.54,60.5,129635,30.3703224028844,30.557201153742,30.0723265569223,30.557201153742,256663.477147008,0.0,1.0
2016-04-01,59.71,60.01,58.95,59.59,132226,30.1581897667758,30.3097130782819,29.7743307109602,30.0975804421733,261793.380871218,0.0,1.0
2016-04-04,57.97,59.49,57.72,59.49,154340,29.2793545600401,30.0470726716713,29.1530851337849,30.0470726716713,305576.742877072,0.0,1.0
2016-04-05,58.44,58.6,57.53,57.53,208940,29.5167410813997,29.597553514203,29.057120369831,29.057120369831,413678.920932587,0.0,1.0
2016-04-06,58.97,59.21,57.3,58.35,114198,29.7844322650606,29.9056509142655,28.9409524976763,29.4712840879479,226099.863179188,0.0,1.0
2016-04-07,58.83,59.15,58.28,58.67,177073,29.7137213863577,29.8753462519643,29.4359286485964,29.6329089535544,350585.658879564,0.0,1.0
2016-04-08,59.51,59.615,59.03,59.25,157152,30.0571742257717,30.1102073847988,29.8147369273618,29.9258540224663,311144.203036268,0.0,1.0
2016-04-11,60.06,60.22,59.44,59.64,244556,30.334966963533,30.4157793963362,30.0218187864202,30.1228343274243,484194.803233415,0.0,1.0
2016-04-12,59.87,60.53,59.61,59.83,181018,30.2390021995791,30.5723534848926,30.1076819962737,30.2187990913782,358396.33822808,0.0,1.0
2016-04-13,61.93,61.95,59.91,60.08,269128,31.2794622719213,31.2895638260218,30.2592053077799,30.3450685176334,532844.74314514,0.0,1.0
2016-04-14,62.38,62.606,61.47,61.96,132234,31.5067472391806,31.6208948005152,31.0471265276119,31.294614603072,261809.220018186,0.0,1.0
2016-04-15,61.4,62.6897,61.27,62.38,103812,31.0117710882605,31.6631698044254,30.9461109866078,31.5067472391806,205536.690628189,0.0,1.0
2016-04-18,61.55,61.95,60.94,60.94,68639,31.0875327440135,31.2895638260218,30.779435343951,30.779435343951,135897.901090705,0.0,1.0
2016-04-19,61.05,61.89,60.75,61.89,165291,30.8349938915033,31.2592591637205,30.6834705799971,31.2592591637205,327258.555182676,0.0,1.0
2016-04-20,60.43,60.75,60.26,60.72,172794,30.5218457143906,30.6834705799971,30.4359825045371,30.6683182488465,342113.695145139,0.0,1.0
2016-04-21,59.71,60.7,59.33,60.57,103055,30.1581897667758,30.6582166947461,29.966260238868,30.5925565930934,204037.911346357,0.0,1.0
2016-04-22,60.18,60.49,59.36,59.66,146403,30.3955762881354,30.5521503766918,29.9814125700186,30.1329358815247,289862.329191604,0.0,1.0
2016-04-25,59.34,60.02,59.07,59.95,103418,29.9713110159182,30.3147638553321,29.8349400355626,30.2794084159807,204756.612640022,0.0,1.0
2016-04-26,60.44,60.49,59.3,59.53,120794,30.5268964914408,30.5521503766918,29.9511079077174,30.0672757798721,239159.239854173,0.0,1.0
2016-04-27,60.75,60.9941,60.26,60.56,105961,30.6834705799971,30.8067600477926,30.4359825045371,30.5875058160432,209791.481482425,0.0,1.0
2016-04-28,60.9,61.34,60.14,60.67,96405,30.7592322357502,30.9814664259592,30.3753731799346,30.6430643635955,190871.620429339,0.0,1.0
2016-04-29,61.31,61.57,60.57,60.89,159106,30.9663140948086,31.097634298114,30.5925565930934,30.7541814587,315012.914683164,0.0,1.0
2016-05-02,61.89,62.36,60.85,61.49,138552,31.2592591637205,31.4966456850802,30.7339783504992,31.0572280817123,274318.186336039,0.0,1.0
2016-05-03,61.3,61.6425,60.901,61.6,111349,30.9612633177584,31.1342524317279,30.7597373134552,31.1127866292646,220459.146965266,0.0,1.0
2016-05-04,60.53,61.02,60.4401,60.94,100251,30.5723534848926,30.8198415603527,30.5269469992113,30.779435343951,198486.290334129,0.0,1.0
2016-05-05,61.45,61.71,60.6201,60.86,144700,31.0370249735115,31.1683451768168,30.617860986115,30.7390291275494,286490.570780824,0.0,1.0
2016-05-06,61.77,62.04,60.34,61.14,103316,31.1986498391181,31.3350208194736,30.4763887209387,30.8804508849551,204554.663516182,0.0,1.0
2016-05-09,61.63,62.0,61.35,61.71,67844,31.1279389604152,31.3148177112728,30.9865172030094,31.1683451768168,134323.885860776,0.0,1.0
2016-05-10,62.55,62.781,61.86,62.05,82972,31.5926104490341,31.7092833988938,31.2441068325699,31.3400715965238,164275.712776963,0.0,1.0
2016-05-11,62.28,62.87,61.87,62.31,84421,31.4562394686785,31.7542353146406,31.2491576096201,31.4713917998292,167144.578271513,0.0,1.0
2016-05-12,61.59,62.62,61.42,62.27,111486,31.1077358522144,31.6279658883855,31.0218726423609,31.4511886916283,220730.39235709,0.0,1.0
2016-05-13,62.05,62.22,61.23,61.71,97618,31.3400715965238,31.4259348063773,30.925907878407,31.1683451768168,193273.231088338,0.0,1.0
2016-05-16,63.09,63.32,62.01,62.05,79192,31.8653524097452,31.9815202818999,31.319868488323,31.3400715965238,156791.715834658,0.0,1.0
2016-05-17,63.3,63.91,62.79,63.08,253388,31.9714187277995,32.279516127862,31.713829098239,31.860301632695,501681.221485912,0.0,1.0
2016-05-18,63.89,64.39,62.87,63.29,163285,32.2694145737616,32.5219534262718,31.7542353146406,31.9663679507493,323286.88908049,0.0,1.0
2016-05-19,63.55,63.7586,63.0,63.5,110632,32.0976881540546,32.2030473633219,31.8198954162933,32.0724342688036,219039.563418273,0.0,1.0
2016-05-20,64.66,64.71,63.665,63.8,97502,32.6583244066274,32.6835782918784,32.155772090132,32.2239575803097,193043.563457304,0.0,1.0
2016-05-23,64.5,64.8524,64.15,64.7,133844,32.5775119738241,32.7555013570733,32.4007347770669,32.6785275148282,264996.848345464,0.0,1.0
2016-05-24,65.88,66.17,64.44,64.85,169022,33.2745192067524,33.4209917412084,32.5472073115229,32.7542891705813,334645.537349803,0.0,1.0
2016-05-25,64.91,66.38,64.87,66.05,190799,32.7845938328825,33.5270580592627,32.7643907246817,33.3603824166059,377761.675289637,0.0,1.0
2016-05-26,66.9,66.99,65.11,65.11,293162,33.7896984658734,33.8351554593252,32.8856093738866,32.8856093738866,580429.500423275,0.0,1.0
2016-05-27,66.63,67.77,66.38,67.31,188439,33.6533274855178,34.2291160692412,33.5270580592627,33.9967803249318,373089.126934124,0.0,1.0
2016-05-31,66.55,67.46,66.2,67.24,162068,33.6129212691162,34.0725419806849,33.436144072359,33.9614248855804,320877.358848007,0.0,1.0
2016-06-01,66.4,66.77,65.7,66.67,174816,33.5371596133631,33.7240383642207,33.1836052198487,33.6735305937187,346117.039541262,0.0,1.0
2016-06-02,66.36,66.95,65.91,66.45,191665,33.5169565051623,33.8149523511244,33.2896715379031,33.5624134986141,379476.262948906,0.0,1.0
2016-06-03,65.86,66.33,65.76,66.14,157945,33.264417652652,33.5018041740117,33.21390988215,33.4058394100578,312714.258479456,0.0,1.0
2016-06-06,67.63,67.6599,65.6,65.99,174402,34.1584051905384,34.1735070139185,33.1330974493467,33.3300777543047,345297.363685675,0.0,1.0
2016-06-07,67.17,67.9699,67.02,67.65,105773,33.9260694462289,34.3300811024748,33.8503077904758,34.1685067446388,209419.261528681,0.0,1.0
2016-06-08,67.52,67.62,66.79,67.04,90963,34.1028466429861,34.1533544134882,33.7341399183211,33.8604093445763,180097.040704465,0.0,1.0
2016-06-09,67.43,67.657,67.17,67.22,119544,34.0573896495343,34.1720422885739,33.9260694462289,33.9513233314799,236684.373140448,0.0,1.0
2016-06-10,66.55,67.53,66.25,67.24,146105,33.6129212691162,34.1078974200363,33.46139795761,33.9614248855804,289272.320967051,0.0,1.0
2016-06-13,64.91,66.505,64.83,66.39,130195,32.7845938328825,33.5901927723903,32.7441876164809,33.5321088363129,257772.217434758,0.0,1.0
2016-06-14,65.2,65.48,64.195,64.65,142822,32.9310663673385,33.0724881247442,32.4234632737928,32.6532736295772,282772.331030123,0.0,1.0
2016-06-15,65.23,65.76,64.81,65.27,128648,32.9462186984891,33.21390988215,32.7340860623805,32.9664218066899,254709.322389851,0.0,1.0
2016-06-16,64.95,65.36,64.16,64.88,103353,32.8047969410833,33.0118788001418,32.4057855541171,32.7694415017319,204627.919570909,0.0,1.0
2016-06-17,65.05,65.37,64.47,65.16,302505,32.8553047115854,33.016929577192,32.5623596426735,32.9108632591377,598927.644188343,0.0,1.0
2016-06-20,65.79,66.2999,65.31,66.22,124474,33.2290622133006,33.4866013350906,32.9866249148907,33.4462456264594,246445.24745938,0.0,1.0
2016-06-21,65.21,65.76,65.18,65.54,94442,32.9361171443887,33.21390988215,32.9209648132381,33.1027927870455,186985.089742105,0.0,1.0
2016-06-22,64.82,65.47,64.59,65.37,120903,32.7391368394307,33.067437347694,32.622968967276,33.016929577192,239375.04823161,0.0,1.0
2016-06-23,65.68,65.72,64.51,65.45,165495,33.1735036657483,33.1937067739492,32.5825627508743,33.0573357935936,327662.453430356,0.0,1.0
2016-06-24,64.26,64.71,63.14,63.85,1790607,32.4562933246192,32.6835782918784,31.8906062949962,32.2492114655608,3545210.92933061,0.0,1.0
2016-06-27,63.45,63.88,63.04,63.43,208998,32.0471803835526,32.2643637967114,31.8400985244941,32.0370788294521,413793.754748104,0.0,1.0
2016-06-28,64.25,64.44,63.75,63.99,130323,32.451242547569,32.5472073115229,32.1987036950587,32.3199223442636,258025.643786243,0.0,1.0
2016-06-29,65.19,65.38,64.43,64.74,141305,32.9260155902883,33.0219803542422,32.5421565344727,32.698730623029,279768.832786346,0.0,1.0
2016-06-30,66.81,66.83,65.33,65.4,137852,33.7846476888232,33.7947613387824,33.0362375918398,33.0716353666971,272605.835787563,0.08,1.0
2016-07-01,66.87,67.81,66.72,67.0,139348,33.8149886387009,34.2903301867849,33.7391362640066,33.8807273634359,275564.213833135,0.0,1.0
2016-07-05,65.54,66.76,64.82,66.76,130769,33.1424309164118,33.7593635639251,32.7783395178793,33.7593635639251,258599.023156021,0.0,1.0
2016-07-06,65.38,66.06,65.22,65.39,230150,33.0615217167379,33.4053858153519,32.980612517064,33.0665785417175,455127.478067113,0.0,1.0
2016-07-07,65.62,66.0,65.34,65.37,131717,33.1828855162487,33.3750448654742,33.0412944168194,33.0564648917583,260473.717265114,0.0,1.0
2016-07-08,66.33,66.87,66.04,66.11,99109,33.5419200898015,33.8149886387009,33.3952721653926,33.43066994025,195990.567993715,0.0,1.0
2016-07-11,66.53,67.14,66.37,66.39,114824,33.6430565893939,33.9515229131505,33.56214738972,33.5722610396792,227067.380150242,0.0,1.0
2016-07-12,66.35,67.01,66.2401,66.91,154675,33.5520337397608,33.8857841884155,33.4964592332348,33.8352159386193,305873.746122227,0.0,1.0
2016-07-13,65.68,66.97,65.66,66.35,155963,33.2132264661264,33.865556888497,33.2031128161672,33.5520337397608,308420.798878041,0.0,1.0
2016-07-14,65.6,66.05,65.4,65.95,135602,33.1727718662895,33.4003289903723,33.0716353666971,33.3497607405761,268156.403566616,0.0,1.0
2016-07-15,65.16,65.93,65.08,65.64,114204,32.9502715671863,33.3396470906169,32.9098169673494,33.1929991662079,225841.314382692,0.0,1.0
2016-07-18,65.56,65.82,65.27,65.31,105339,33.152544566371,33.2840220158411,33.0058966419621,33.0261239418806,208310.55143216,0.0,1.0
2016-07-19,66.12,66.525,65.48,65.48,73197,33.4357267652296,33.6405281769041,33.1120899665341,33.1120899665341,144748.929011855,0.0,1.0
2016-07-20,66.37,66.75,66.05,66.39,87587,33.56214738972,33.7543067389455,33.4003289903723,33.5722610396792,173205.519971602,0.0,1.0
2016-07-21,66.37,66.97,66.04,66.23,78471,33.56214738972,33.865556888497,33.3952721653926,33.4913518400054,155178.398137755,0.0,1.0
2016-07-22,66.42,66.7,65.81,66.17,86568,33.5874315146181,33.7290226140474,33.2789651908614,33.4610108901277,171190.421556871,0.0,1.0
2016-07-25,65.52,66.36,65.36,66.22,190602,33.1323172664525,33.5570905647404,33.0514080667787,33.4862950150258,376920.302300882,0.0,1.0
2016-07-26,67.75,67.84,65.53,65.53,281454,34.2599892369072,34.3055006617238,33.1373740914322,33.1373740914322,556582.442806436,0.0,1.0
2016-07-27,69.7,69.97,68.0,68.01,303103,35.2460701079326,35.3826043823822,34.3864098613976,34.3914666863772,599393.890873673,0.0,1.0
2016-07-28,69.59,69.96,69.21,69.65,191751,35.1904450331568,35.3775475574026,34.9982856839313,35.2207859830345,379192.479021712,0.0,1.0
2016-07-29,69.51,69.73,68.59,69.37,145533,35.1499904333198,35.2612405828714,34.6847625351951,35.0791948836052,287795.208627161,0.0,1.0
2016-08-01,70.68,70.74,69.29,69.44,240194,35.7416389559351,35.7719799058128,35.0387402837683,35.1145926584625,474989.743501421,0.0,1.0
2016-08-02,69.41,70.7,68.85,70.41,183167,35.0994221835237,35.7517526058943,34.8162399846651,35.6051046814854,362217.40071744,0.0,1.0
2016-08-03,70.29,70.48,69.57,69.61,144490,35.54442278173,35.6405024563427,35.1803313831975,35.200558683116,285732.649602073,0.0,1.0
2016-08-04,69.86,70.56,69.48,70.43,99332,35.3269793076065,35.6809570561797,35.134819958381,35.6152183314446,196431.556164946,0.0,1.0
2016-08-05,70.32,70.69,69.9,70.14,141648,35.5595932566688,35.7466957809147,35.3472066075249,35.4685704070357,280112.522325659,0.0,1.0
2016-08-08,70.39,70.56,69.75,70.56,79560,35.5949910315262,35.6809570561797,35.2713542328307,35.6809570561797,157331.923332694,0.0,1.0
2016-08-09,70.6,70.6739,70.26,70.54,57719,35.7011843560981,35.7385542926975,35.5292523067911,35.6708434062204,114140.790382601,0.0,1.0
2016-08-10,70.99,71.0,70.1,70.52,99987,35.8984005303032,35.9034573552828,35.4483431071173,35.6607297562612,197726.8353226,0.0,1.0
2016-08-11,71.3,71.81,70.84,71.14,126685,36.0551621046713,36.3130601786318,35.8225481556089,35.9742529049975,250522.809293644,0.0,1.0
2016-08-12,71.55,71.84,70.97,71.32,136839,36.1815827291618,36.3282306535707,35.888286880344,36.0652757546306,270602.602525421,0.0,1.0
2016-08-15,72.57,72.58,71.33,71.55,133203,36.6973788770827,36.7024357020624,36.0703325796102,36.1815827291618,263412.320056371,0.0,1.0
2016-08-16,72.78,73.02,72.23,72.71,158409,36.8035722016547,36.9249360011655,36.5254468277758,36.7681744267974,313257.826083568,0.0,1.0
2016-08-17,73.33,73.52,72.71,72.87,226625,37.0816975755336,37.1777772501464,36.7681744267974,36.8490836264713,448156.700920963,0.0,1.0
2016-08-18,73.69,74.06,73.35,73.73,135772,37.2637432747999,37.4508457990457,37.0918112254929,37.2839705747183,268492.582889976,0.0,1.0
2016-08-19,74.07,74.34,73.255,73.51,139960,37.4559026240253,37.592436898475,37.0437713881865,37.1727204251668,276774.459397233,0.0,1.0
2016-08-22,74.22,74.49,73.8,74.04,60519,37.5317549987196,37.6682892731693,37.3193683495757,37.4407321490865,119677.861590891,0.0,1.0
2016-08-23,73.37,74.659,73.355,74.5,154481,37.1019248754521,37.7537496153248,37.0943396379827,37.6733460981489,305490.10618851,0.0,1.0
2016-08-24,74.24,74.7648,73.28,73.35,385485,37.5418686486788,37.8072508236091,37.0564134506356,37.0918112254929,762306.390974152,0.0,1.0
2016-08-25,71.72,75.01,69.56,75.0,821833,36.2675487538153,37.9312441721094,35.1752745582179,37.9261873471297,1625195.65797232,0.0,1.0
2016-08-26,69.07,71.22,68.38,70.5,549893,34.9274901342167,36.0147075048344,34.5785692106231,35.650616106302,1087427.39212148,0.0,1.0
2016-08-29,69.09,69.57,69.0,69.0,242337,34.9376037841759,35.1803313831975,34.8920923593594,34.8920923593594,479227.580501195,0.0,1.0
2016-08-30,68.41,68.41,67.42,67.69,187309,34.5937396855619,34.5937396855619,34.0931140125798,34.2296482870295,370408.311054847,0.0,1.0
2016-08-31,67.96,68.29,67.81,68.21,153021,34.3661825614792,34.5330577858065,34.2903301867849,34.4926031859696,302602.919058473,0.0,1.0
2016-09-01,68.59,68.71,67.67,67.98,152013,34.6847625351951,34.7454444349505,34.2195346370703,34.3762962114384,300609.573423489,0.0,1.0
2016-09-02,69.26,69.52,68.72,68.97,136715,35.0235698088294,35.1550472582995,34.7505012599301,34.8769218844205,270357.389371911,0.0,1.0
2016-09-06,68.24,70.09,67.68,69.32,285337,34.5077736609084,35.4432862821376,34.2245914620499,35.0539107587071,564261.174057075,0.0,1.0
2016-09-07,68.81,68.98,67.86,68.36,395235,34.7960126847466,34.8819787094001,34.315614311683,34.5684555606638,781587.26393159,0.0,1.0
2016-09-08,68.79,70.08,68.38,68.94,247724,34.7858990347874,35.438229457158,34.5785692106231,34.8617514094817,489880.510000858,0.0,1.0
2016-09-09,67.61,68.562,67.55,68.42,99637,34.1891936871926,34.6706034252521,34.1588527373149,34.5987965105416,197034.701421564,0.0,1.0
2016-09-12,68.48,68.93,67.44,67.71,220580,34.6291374604193,34.856694584502,34.1032276625391,34.2397619369887,436202.55968735,0.0,1.0
2016-09-13,68.24,68.94,68.06,68.14,135865,34.5077736609084,34.8617514094817,34.4167508112753,34.4572054111123,268676.492755109,0.0,1.0
2016-09-14,68.29,68.78,68.06,68.06,160422,34.5330577858065,34.7808422098078,34.4167508112753,34.4167508112753,317238.584777243,0.0,1.0
2016-09-15,69.11,69.47,67.79,68.13,113188,34.9477174341351,35.1297631334014,34.2802165368257,34.4521485861327,223832.148544256,0.0,1.0
2016-09-16,68.34,69.02,68.31,69.02,232981,34.5583419107046,34.9022060093186,34.5431714357658,34.9022060093186,460725.85256378,0.0,1.0
2016-09-19,68.56,69.407,68.35,68.41,84709,34.6695920602562,35.0979051360298,34.5633987356842,34.5937396855619,167514.201779653,0.0,1.0
2016-09-20,67.84,68.72,67.63,68.68,144563,34.3055006617238,34.7505012599301,34.1993073371518,34.7302739600116,285877.008958575,0.0,1.0
2016-09-21,68.38,68.56,68.04,68.04,184448,34.5785692106231,34.6695920602562,34.4066371613161,34.4066371613161,364750.610795233,0.0,1.0
2016-09-22,69.19,69.63,68.48,68.78,242508,34.9881720339721,35.2106723330752,34.6291374604193,34.7808422098078,479565.737349986,0.0,1.0
2016-09-23,69.02,69.55,68.7401,68.93,75595,34.9022060093186,35.1702177332383,34.7606654781391,34.856694584502,149491.034996669,0.0,1.0
2016-09-26,68.94,69.58,68.34,68.67,119851,34.8617514094817,35.1853882081772,34.5583419107046,34.725217135032,237008.400494553,0.0,1.0
2016-09-27,69.06,69.585,68.72,68.72,169196,34.9224333092371,35.187916620667,34.7505012599301,34.7505012599301,334589.392913505,0.0,1.0
2016-09-28,69.16,69.465,68.8,68.95,119152,34.9730015590332,35.1272347209116,34.790955859767,34.8668082344613,235626.110217913,0.0,1.0
2016-09-29,68.76,69.28,68.58,69.21,154652,34.7707285598485,35.0336834587886,34.6797057102154,34.9982856839313,305828.263037303,0.0,1.0
2016-09-30,69.2,69.64,68.56,69.12,146984,34.9932288589517,35.2157291580549,34.6695920602562,34.9527742591148,290664.598028314,0.0,1.0
2016-10-03,69.53,69.94,68.82,68.82,209638,35.1601040832791,35.3674339074434,34.8010695097262,34.8010695097262,414564.476415526,0.0,1.0
2016-10-04,68.48,69.925,68.42,69.49,142697,34.6291374604193,35.359848669974,34.5987965105416,35.1398767833606,282186.946503336,0.0,1.0
2016-10-05,68.71,69.12,68.3,68.88,125106,34.7454444349505,34.9527742591148,34.5381146107861,34.831410459604,247400.296637255,0.0,1.0
2016-10-06,68.16,68.52,67.93,68.38,203733,34.4673190610715,34.6493647603377,34.3510120865403,34.5785692106231,402887.188742329,0.0,1.0
2016-10-07,67.07,68.17,67.07,68.17,243559,33.9161251382932,34.4723758860511,33.9161251382932,34.4723758860511,481644.116578527,0.0,1.0
2016-10-10,67.39,67.8,67.19,67.19,200743,34.077943537641,34.2852733618053,33.9768070380486,33.9768070380486,396974.387702048,0.0,1.0
2016-10-11,66.78,67.43,66.67,67.15,162775,33.7694772138843,34.0981708375594,33.7138521391085,33.9565797381302,321891.702117638,0.0,1.0
2016-10-12,66.5,67.22,66.42,67.02,139696,33.627886114455,33.9919775129875,33.5874315146181,33.8908410133951,276252.392683309,0.0,1.0
2016-10-13,66.87,67.285,65.7,65.94,141690,33.8149886387009,34.024846875355,33.2233401160857,33.3447039155965,280195.578393783,0.0,1.0
2016-10-14,66.68,67.49,66.53,67.29,138052,33.7189089640882,34.1285117874371,33.6430565893939,34.0273752878448,273001.340873869,0.0,1.0
2016-10-17,66.68,67.14,66.6,66.64,62722,33.7189089640882,33.9515229131505,33.6784543642512,33.6986816641697,124034.350116556,0.0,1.0
2016-10-18,67.53,67.75,67.0,67.0,90999,34.1487390873556,34.2599892369072,33.8807273634359,33.8807273634359,179952.83674399,0.0,1.0
2016-10-19,67.6,68.1072,67.41,67.75,104186,34.1841368622129,34.4406190251791,34.0880571876002,34.2599892369072,206030.464609604,0.0,1.0
2016-10-20,66.42,68.0,66.38,67.3,101945,33.5874315146181,34.3864098613976,33.5672042146996,34.0324321128244,201598.83011754,0.0,1.0
2016-10-21,66.52,66.57,65.89,66.1,193090,33.6379997644143,33.6632838893124,33.3194197906984,33.4256131152703,381840.385574533,0.0,1.0
2016-10-24,66.92,67.38,66.635,67.08,45431,33.840272763599,34.0728867126614,33.6961532516799,33.9211819632728,89840.9578799347,0.0,1.0
2016-10-25,66.88,67.26,66.45,67.03,88209,33.8200454636805,34.0122048129059,33.602601989557,33.8958978383748,174435.540790015,0.0,1.0
2016-10-26,67.38,67.51,66.64,66.72,109798,34.0728867126614,34.1386254373964,33.6986816641697,33.7391362640066,217128.337331361,0.0,1.0
2016-10-27,67.21,67.56,66.8725,67.56,90875,33.9869206880079,34.1639095622945,33.8162528449458,34.1639095622945,179707.623590479,0.0,1.0
2016-10-28,67.43,67.91,67.13,67.2,63925,34.0981708375594,34.3408984365811,33.9464660881709,33.9818638630282,126413.31321069,0.0,1.0
2016-10-31,67.56,67.9,67.1,67.59,52005,34.1639095622945,34.3358416116015,33.9312956132321,34.1790800372333,102841.210066827,0.0,1.0
2016-11-01,67.17,67.97,67.05,67.79,118962,33.9666933880894,34.3712393864588,33.906011488334,34.2802165368257,235250.380385922,0.0,1.0
2016-11-02,66.61,67.45,66.54,67.03,94289,33.6835111892308,34.1082844875187,33.6481134143735,33.8958978383748,186458.89541373,0.0,1.0
2016-11-03,66.43,67.15,66.35,67.09,86649,33.5924883395977,33.9565797381302,33.5520337397608,33.9262387882525,171350.601116825,0.0,1.0
2016-11-04,67.06,67.555,66.37,66.37,137290,33.9110683133136,34.1613811498047,33.56214738972,33.56214738972,271494.466495042,0.0,1.0
2016-11-07,68.28,68.3,67.45,67.66,99831,34.5280009608269,34.5381146107861,34.1082844875187,34.2144778120906,197418.341355281,0.0,1.0
2016-11-08,68.43,68.71,68.05,68.05,64517,34.6038533355212,34.7454444349505,34.4116939862957,34.4116939862957,127584.008266156,0.0,1.0
2016-11-09,72.0,72.6399,68.13,68.13,236274,36.4091398532445,36.7327260836903,34.4521485861327,34.4521485861327,467237.843809816,0.0,1.0
2016-11-10,71.96,73.7,71.66,73.02,179457,36.3889125533261,37.2688000997795,36.2372078039376,36.9249360011655,354880.781366456,0.0,1.0
2016-11-11,73.56,73.97,71.46,71.67,139101,37.1980045500649,37.4053343742292,36.1360713043452,36.2422646289172,275075.765051546,0.0,1.0
2016-11-14,74.79,75.6539,74.0,74.39,182264,37.8199940225578,38.2568531325469,37.420504849168,37.6177210233731,360431.695252766,0.0,1.0
2016-11-15,74.64,74.9,73.16,74.9,108896,37.7441416478635,37.8756190973336,36.9957315508802,37.8756190973336,215344.60939212,0.0,1.0
2016-11-16,74.87,74.94,73.99,74.31,134319,37.8604486223947,37.895846397252,37.4154480241884,37.5772664235361,265619.23843796,0.0,1.0
2016-11-17,75.53,75.7,74.89,74.89,110249,38.1941990710495,38.2801650957029,37.870562272354,37.870562272354,218020.201300982,0.0,1.0
2016-11-18,75.67,76.1,75.05,75.97,210459,38.2649946207641,38.4824380948876,37.9514714720278,38.4166993701526,416188.024794814,0.0,1.0
2016-11-21,75.79,76.3,75.49,75.92,168243,38.3256765205195,38.58357459448,38.173971771131,38.3914152452545,332704.811177255,0.0,1.0
2016-11-22,77.51,77.68,75.775,76.26,159332,39.1954504170137,39.2814164416672,38.3180912830501,38.5633472945615,315083.082056872,0.0,1.0
2016-11-23,78.41,78.95,77.42,77.78,197818,39.6505646651792,39.9236332140786,39.1499389921971,39.3319846914633,391190.125814817,0.0,1.0
2016-11-25,78.49,78.9452,78.4,78.89,103105,39.6910192650162,39.9212059380884,39.6455078401996,39.8932922642009,203892.759618117,0.0,1.0
2016-11-28,79.77,80.19,78.3794,78.49,387148,40.3382928624072,40.5506795115511,39.6350907807416,39.6910192650162,765595.015766789,0.0,1.0
2016-11-29,79.02,79.92,78.95,79.81,171419,39.9590309889359,40.4141452371015,39.9236332140786,40.3585201623257,338985.431947801,0.0,1.0
2016-11-30,78.5,79.62,78.25,79.38,126561,39.6960760899958,40.2624404877129,39.5696554655054,40.1410766882021,250277.596140134,0.0,1.0
2016-12-01,79.45,79.7699,78.54,79.0,152957,40.1764744630594,40.3382422941574,39.7163033899143,39.9489173389767,302476.357430856,0.0,1.0
2016-12-02,80.05,80.39,78.78,79.25,152330,40.4798839618365,40.6518160111435,39.8376671894251,40.0753379634671,301236.448985285,0.0,1.0
2016-12-05,79.85,80.85,79.38,80.65,130877,40.3787474622441,40.8844299602059,40.1410766882021,40.7832934606135,258812.595902627,0.0,1.0
2016-12-06,80.37,80.46,79.54,79.7,205573,40.6417023611842,40.6872137860008,40.221985887876,40.3028950875499,406525.835536349,0.0,1.0
2016-12-07,81.54,81.78,80.49,80.59,125268,41.2333508837995,41.3547146833103,40.7023842609396,40.7529525107358,247720.655757163,0.0,1.0
2016-12-08,81.92,82.17,80.86,81.81,141363,41.4255102330249,41.5519308575153,40.8894867851855,41.3698851582491,279548.927577672,0.0,1.0
2016-12-09,81.65,82.37,81.04,82.37,105084,41.2889759585752,41.6530673571077,40.9805096348186,41.6530673571077,207806.282447119,0.0,1.0
2016-12-12,79.48,81.1899,78.62,81.03,210665,40.1916449379983,41.056311441263,39.7567579897512,40.975452809839,416595.39503371,0.0,1.0
2016-12-13,78.94,79.965,78.22,79.87,242169,39.918576389099,40.4369009495097,39.5544849905665,40.3888611122034,478895.356228696,0.0,1.0
2016-12-14,75.63,80.8,74.93,80.61,493066,38.2447673208456,40.8591458353078,37.8907895722724,40.763066160695,975050.554423807,0.0,1.0
2016-12-15,76.55,77.97,76.302,77.38,219317,38.7099952189704,39.4280643660761,38.5845859594759,39.1297116922787,433704.945067326,0.0,1.0
2016-12-16,76.74,77.25,76.27,76.46,379850,38.8060748935831,39.0639729675436,38.5684041195411,38.6644837941539,751163.035167469,0.0,1.0
2016-12-19,78.64,78.68,76.55,76.55,166320,39.7668716397104,39.7870989396289,38.7099952189704,38.7099952189704,328902.029772419,0.0,1.0
2016-12-20,79.54,79.76,78.46,78.46,165832,40.221985887876,40.3332360374276,39.6758487900773,39.6758487900773,327936.997361831,0.0,1.0
2016-12-21,79.01,79.93,78.945,79.83,163917,39.9539741639563,40.4192020620811,39.9211048015888,40.3686338122849,324150.036160447,0.0,1.0
2016-12-22,78.96,79.4,78.34,79.31,114032,39.9286900390582,40.1511903381613,39.6151668903219,40.1056789133448,225501.180008468,0.0,1.0
2016-12-23,79.21,79.76,78.68,79.21,74945,40.0551106635486,40.3332360374276,39.7870989396289,40.0551106635486,148205.643466173,0.0,1.0
2016-12-27,79.35,79.6,78.8678,79.09,77407,40.1259062132633,40.2523268377537,39.8820661127461,39.9944287637932,153074.311078605,0.0,1.0
2016-12-28,78.86,79.94,78.44,79.81,113169,39.878121789262,40.4242588870607,39.6657351401181,40.3585201623257,223794.575561056,0.0,1.0
2016-12-29,78.87,79.25,78.56,78.95,117694,39.8831786142416,40.0753379634671,39.7264170398735,39.9236332140786,232742.878138739,0.0,1.0
2016-12-30,77.15,79.01,77.01,79.01,211566,39.058916142564,40.0005828181981,38.9880380056883,40.0005828181981,417889.652657641,0.09,1.0
2017-01-03,77.95,78.63,77.77,78.03,155732,39.4639340675679,39.8081993038212,39.372805034442,39.5044358600683,307605.151053004,0.0,1.0
2017-01-04,78.34,79.04,77.7,78.17,139253,39.6613803060073,40.0157709903857,39.3373659660042,39.575313996944,275055.480566511,0.0,1.0
2017-01-05,77.22,78.69,77.02,78.4,151742,39.0943552110019,39.8385756481965,38.9931007297509,39.6917566503826,299724.018384692,0.0,1.0
2017-01-06,78.21,78.58,76.7944,77.06,131994,39.5955648931942,39.7828856835085,38.8788856748998,39.0133516260011,260717.3497296,0.0,1.0
2017-01-09,77.22,77.998,76.77,77.71,131988,39.0943552110019,39.4882351430682,38.8665326281872,39.3424286900667,260705.498402279,0.0,1.0
2017-01-10,78.51,78.69,77.2,77.21,127608,39.7474466150707,39.8385756481965,39.0842297628768,39.0892924869393,252054.029458118,0.0,1.0
2017-01-11,77.47,78.52,76.81,78.52,90116,39.2209233125656,39.7525093391332,38.8867835244374,39.7525093391332,177999.035473072,0.0,1.0
2017-01-12,77.35,77.759,76.11,77.63,90087,39.160170623815,39.3672360379732,38.5323928400589,39.3019268975664,177941.754057688,0.0,1.0
2017-01-13,78.03,78.15,77.33,77.67,100019,39.5044358600683,39.5651885488189,39.1500451756899,39.3221777938166,197559.651216002,0.0,1.0
2017-01-17,76.65,78.02,76.27,77.36,221810,38.8057799394366,39.4993731360058,38.6133964250597,39.1652333478775,438123.818836634,0.0,1.0
2017-01-18,77.17,77.61,76.75,76.97,254258,39.0690415906891,39.2918014494413,38.8564071800621,38.9677871094381,502215.796987354,0.0,1.0
2017-01-19,78.21,78.48,77.01,78.48,242599,39.5955648931942,39.732258442883,38.9880380056883,39.732258442883,479186.692781879,0.0,1.0
2017-01-20,77.81,78.63,77.42,78.56,224248,39.3930559306922,39.8081993038212,39.1956096922528,39.7727602353834,442939.408171307,0.0,1.0
2017-01-23,76.36,77.963,76.046,77.83,107245,38.6589609416227,39.4705156088492,38.4999914060586,39.4031813788173,211832.599752648,0.0,1.0
2017-01-24,77.33,77.49,76.44,76.44,78712,39.1500451756899,39.2310487606907,38.699462734123,38.699462734123,155473.61267873,0.0,1.0
2017-01-25,77.29,78.39,76.9,77.95,124975,39.1297942794397,39.6866939263201,38.9323480410003,39.4639340675679,246853.271985521,0.0,1.0
2017-01-26,76.9,77.35,76.4,77.34,81400,38.9323480410003,39.160170623815,38.6792118378729,39.1551078997524,160783.007318435,0.0,1.0
2017-01-27,76.66,77.64,76.41,76.9,79634,38.8108426634991,39.3069896216289,38.6842745619354,38.9323480410003,157294.766643688,0.0,1.0
2017-01-30,77.09,77.12,75.66,76.46,105730,39.0285397981887,39.0437279703764,38.3045702572442,38.7095881822481,208840.139604154,0.0,1.0
2017-01-31,76.95,77.1799,75.62,76.56,203430,38.957661661313,39.074053687511,38.284319360994,38.7602154228736,401819.252810678,0.0,1.0
2017-02-01,75.71,77.709,75.22,76.89,186297,38.329883877557,39.3419224176605,38.0818103984921,38.9272853169377,367977.787646222,0.0,1.0
2017-02-02,75.57,76.01,75.0,75.55,104682,38.2590057406813,38.4817655994335,37.970430469116,38.2488802925562,206770.107765459,0.0,1.0
2017-02-03,77.23,77.28,75.77,75.77,90844,39.0994179350644,39.1247315553771,38.3602602219323,38.3602602219323,179436.996521325,0.0,1.0
2017-02-06,77.32,77.45,76.7739,77.31,72799,39.1449824516273,39.2107978644405,38.8685070905716,39.1399197275648,143794.129604112,0.0,1.0
2017-02-07,77.36,78.0,76.95,77.43,157741,39.1652333478775,39.4892476878807,38.957661661313,39.2006724163154,311573.370484241,0.0,1.0
2017-02-08,76.84,77.34,76.38,77.28,97505,38.901971696625,39.1551078997524,38.6690863897478,39.1247315553771,192593.945068599,0.0,1.0
2017-02-09,78.25,78.3,76.3176,77.14,92061,39.6158157894444,39.6411294097571,38.6374949915974,39.0538534185015,181840.840746221,0.0,1.0
2017-02-10,79.51,80.26,78.71,78.71,179693,40.2537190213255,40.6334233260167,39.8487010963216,39.8487010963216,354933.426708495,0.0,1.0
2017-02-13,79.92,80.44,79.525,79.79,94062,40.46129070789,40.7245523591426,40.2613131074194,40.3954752950769,185793.258407698,0.0,1.0
2017-02-14,79.44,80.28,78.68,79.78,81770,40.2182799528877,40.6435487741418,39.833512924134,40.3904125710144,161513.839169882,0.0,1.0
2017-02-15,80.02,80.18,79.48,79.57,110156,40.5119179485155,40.5929215335163,40.2385308491379,40.2840953657008,217582.468724441,0.0,1.0
2017-02-16,81.26,81.366,79.75,79.97,155878,41.1396957322716,41.1933606073346,40.3752243988267,40.4866043282028,307893.533351142,0.0,1.0
2017-02-17,81.78,81.84,80.505,80.7,118936,41.4029573835241,41.4333337278994,40.7574600655491,40.8561831847688,234924.911037167,0.0,1.0
2017-02-21,83.0,83.03,81.75,81.88,167645,42.0206097191551,42.0357978913427,41.3877692113365,41.4535846241496,331135.96144839,0.0,1.0
2017-02-22,82.69,83.24,82.18,82.88,250541,41.863665273216,42.1421150966562,41.6054663460261,41.9598570304045,494873.899712138,0.0,1.0
2017-02-23,80.37,82.66,80.32,82.52,115421,40.6891132907047,41.8484771010284,40.663799670392,41.7775989641527,227982.008448416,0.0,1.0
2017-02-24,80.51,80.71,79.59,79.92,146612,40.7599914275804,40.8612459088314,40.2942208138259,40.46129070789,289591.133525434,0.0,1.0
2017-02-27,82.88,82.94,80.49,80.49,176352,41.9598570304045,41.9902333747798,40.7498659794553,40.7498659794553,348334.212612047,0.0,1.0
2017-02-28,82.15,83.7099,81.47,83.42,194023,41.5902781738384,42.3800125003554,41.2460129375851,42.2332441297821,383238.346792932,0.0,1.0
2017-03-01,86.13,88.005,85.6,87.64,436514,43.6052423507328,44.5545031124607,43.3369179754177,44.3697136841777,862211.715683038,0.0,1.0
2017-03-02,85.22,86.88,84.77,86.88,175282,43.1445344610409,43.984946655424,42.9167118782262,43.984946655424,346220.72590651,0.0,1.0
2017-03-03,86.0,86.195,85.2701,85.37,114905,43.5394269379197,43.6381500571394,43.1698987085943,43.2204753219791,226962.79429883,0.0,1.0
2017-03-06,85.69,86.13,85.155,85.93,98273,43.3824824919807,43.6052423507328,43.1116267546343,43.5039878694819,194110.914965658,0.0,1.0
2017-03-07,85.66,86.11,85.451,85.75,102623,43.367294319793,43.5951169026077,43.2614833868858,43.412858836356,202703.127273216,0.0,1.0
2017-03-08,85.18,86.25,85.05,86.25,83961,43.1242835647907,43.6659950394834,43.0584681519776,43.6659950394834,165841.548863183,0.0,1.0
2017-03-09,85.01,85.72,84.87,85.26,148835,43.0382172557274,43.3976706641683,42.9673391188517,43.1647853572911,293982.050297779,0.0,1.0
2017-03-10,86.9,86.94,85.365,85.4,175874,43.9950721035491,44.0153229997993,43.2179439599479,43.2356634941668,347390.056868826,0.0,1.0
2017-03-13,86.29,87.6,85.85,87.25,105556,43.6862459357336,44.3494627879275,43.4634860769815,44.1722674457383,208496.451111851,0.0,1.0
2017-03-14,85.81,86.71,85.27,85.75,69467,43.4432351807313,43.8988803463607,43.1698480813536,43.412858836356,137212.692498645,0.0,1.0
2017-03-15,86.72,86.9,85.99,85.99,107746,43.9039430704232,43.9950721035491,43.5343642138572,43.5343642138572,212822.185583932,0.0,1.0
2017-03-16,86.72,87.43,86.49,87.04,61302,43.9039430704232,44.2633964788642,43.7875004169846,44.0659502404248,121085.011236298,0.0,1.0
2017-03-17,87.82,88.05,86.36,86.75,139823,44.4608427173036,44.5772853707422,43.7216850041715,43.9191312426109,276181.356661984,0.0,1.0
2017-03-20,87.52,88.45,87.43,88.02,119594,44.3089609954271,44.7797943332442,44.2633964788642,44.5620971985546,236224.606600011,0.0,1.0
2017-03-21,85.73,89.02,85.63,88.13,119916,43.4027333882309,45.0683696048094,43.3521061476054,44.6177871632426,236860.627832892,0.0,1.0
2017-03-22,85.65,85.89,84.8558,85.1,103414,43.3622315957305,43.4837369732317,42.9601500506829,43.0837817722903,204265.527258337,0.0,1.0
2017-03-23,85.4,86.17,85.36,85.5,107811,43.2356634941668,43.625493246983,43.2154125979166,43.2862907347923,212950.57496324,0.0,1.0
2017-03-24,85.53,86.26,85.11,85.68,89133,43.3014789069799,43.671057763546,43.0888444963529,43.3774197679181,176057.393013686,0.0,1.0
2017-03-27,85.69,85.78,83.481,85.1,118289,43.3824824919807,43.4280470085436,42.2641267465637,43.0837817722903,233646.942907744,0.0,1.0
2017-03-28,86.23,86.72,84.97,85.65,94267,43.6558695913583,43.9039430704232,43.0179663594772,43.3622315957305,186198.178757824,0.0,1.0
2017-03-29,86.69,86.8376,85.85,86.02,55091,43.8887548982356,43.9634807053988,43.4634860769815,43.5495523860448,108816.912238082,0.0,1.0
2017-03-30,87.26,87.54,86.66,86.85,79497,44.1773301698009,44.3190864435522,43.8735667260479,43.9697584832363,157024.161336531,0.0,1.0
2017-03-31,87.2,87.795,86.29,87.28,121016,44.1469538254256,44.4481859071472,43.6862459357336,44.1874556179259,239033.371175033,0.0,1.0
2017-04-03,86.37,87.81,86.26,87.55,184759,43.726747728234,44.455779993241,43.671057763546,44.3241491676148,364939.897409665,0.0,1.0
2017-04-04,86.24,86.82,85.92,86.4,154293,43.6609323154209,43.9545703110487,43.4989251454193,43.7419359004217,304762.807717239,0.0,1.0
2017-04-05,85.42,86.9,85.205,86.73,241069,43.2457889422919,43.9950721035491,43.1369403749471,43.9090057944858,476164.604315083,0.0,1.0
2017-04-06,85.7,86.4,85.05,85.47,107044,43.3875452160432,43.7419359004217,43.0584681519776,43.2711025626046,211435.580287402,0.0,1.0
2017-04-07,86.32,86.43,85.81,85.97,125546,43.7014341079213,43.7571240726093,43.4432351807313,43.5242387657321,247981.123302214,0.0,1.0
2017-04-10,86.23,86.62,85.745,86.47,74347,43.6558695913583,43.8533158297977,43.4103274743247,43.7773749688595,146851.772052871,0.0,1.0
2017-04-11,86.28,86.585,85.6657,85.81,91725,43.6811832116711,43.8355962955788,43.3701800725087,43.4432351807313,181177.166416258,0.0,1.0
2017-04-12,85.69,87.75,85.08,86.64,116609,43.3824824919807,44.4254036488657,43.0736563241652,43.8634412779228,230328.571257928,0.0,1.0
2017-04-13,84.2,86.5,84.14,85.71,94533,42.6281366066609,43.7925631410471,42.5977602622856,43.3926079401058,186723.587602378,0.0,1.0
2017-04-17,85.14,85.46,84.35,84.35,104981,43.1040326685405,43.2660398385421,42.7040774675991,42.7040774675991,207360.698910278,0.0,1.0
2017-04-18,85.36,85.67,84.52,84.94,103953,43.2154125979166,43.3723570438556,42.7901437766625,43.0027781872895,205330.171495986,0.0,1.0
2017-04-19,69.03,70.0,69.02,69.33,231600,43.684980254718,44.298835547302,43.6786518496398,43.8748324070636,365968.987665351,0.0,1.25
2017-04-20,68.84,69.31,67.56,69.31,241807,43.5647405582325,43.8621755969072,42.7547047082246,43.8621755969072,382097.85406043,0.0,1.0
2017-04-21,69.54,69.98,68.68,68.95,200970,44.0077289137055,44.2861787371457,43.4634860769815,43.6343530140925,317568.16688733,0.0,1.0
2017-04-24,70.46,70.59,69.92,70.11,153179,44.5899421808986,44.672211446915,44.2482083066765,44.3684480031621,242049.929022413,0.0,1.0
2017-04-25,70.01,71.07,69.28,71.07,191492,44.3051639523802,44.9759748906679,43.8431903816726,44.9759748906679,302591.24950783,0.0,1.0
2017-04-26,70.13,70.67,69.65,69.93,148241,44.3811048133184,44.7228386875405,44.0773413695655,44.2545367117547,234247.015114419,0.0,1.0
2017-04-27,70.96,71.12,70.38,70.38,142637,44.9063624348079,45.0076169160589,44.5393149402731,44.5393149402731,225391.70334034,0.0,1.0
2017-04-28,71.07,71.62,70.92,71.07,153095,44.9759748906679,45.3240371699682,44.8810488144951,44.9759748906679,241917.194156421,0.0,1.0
2017-05-01,71.69,71.99,70.875,71.61,132009,45.3683360055155,45.558188157861,44.8525709916433,45.31770876489,208597.582438322,0.0,1.0
2017-05-02,72.66,72.92,71.785,71.83,266897,45.9821912980995,46.1467298301323,45.4284558537582,45.4569336766101,421744.494390843,0.0,1.0
2017-05-03,71.27,72.76,71.09,72.52,143242,45.1025429922316,46.0454753488814,44.9886317008243,45.8935936270049,226347.710410882,0.0,1.0
2017-05-04,72.25,72.33,71.4,71.5,184877,45.7227266898939,45.7733539305194,45.1848122582481,45.2480963090299,292138.378810912,0.0,1.0
2017-05-05,73.03,73.05,72.18,72.37,125987,46.2163422859924,46.2289990961488,45.6784278543466,45.7986675508321,199081.756688232,0.0,1.0
2017-05-08,73.63,73.97,73.0,73.29,192185,46.5960465906835,46.8112123633419,46.1973570707578,46.3808808180252,303686.312152269,0.0,1.0
2017-05-09,73.46,73.97,73.125,73.97,209357,46.4884637043544,46.8112123633419,46.2764621342352,46.8112123633419,330821.111185902,0.0,1.0
2017-05-10,73.83,73.8804,73.145,73.25,114283,46.7226146922473,46.7545098538413,46.2891189443915,46.3555671977125,180587.365359928,0.0,1.0
2017-05-11,74.11,74.14,73.11,73.53,101258,46.8998100344365,46.918795249671,46.2669695266179,46.5327625399017,160005.560246192,0.0,1.0
2017-05-12,73.8,73.95,73.315,73.95,72816,46.7036294770127,46.7985555531855,46.3967018307207,46.7985555531855,115062.166691884,0.0,1.0
2017-05-15,73.98,74.5,73.94,74.21,125778,46.8175407684201,47.1466178324857,46.7922271481073,46.9630940852183,198751.499700227,0.0,1.0
2017-05-16,74.59,74.92,74.0,74.0,127215,47.2035734781894,47.4124108457695,46.8301975785764,46.8301975785764,201022.214014886,0.0,1.0
2017-05-17,72.96,74.37,72.38,73.72,192350,46.1720434504451,47.0643485664693,45.8049959559103,46.6530022363872,303947.041353326,0.0,1.0
2017-05-18,72.6,73.07,72.12,72.79,132093,45.9442208676304,46.2416559063051,45.6404574238775,46.0644605641159,208730.317304314,0.0,1.0
2017-05-19,73.76,74.01,72.78,72.78,83842,46.6783158567,46.8365259836546,46.0581321590377,46.0581321590377,132485.19803039,0.0,1.0
2017-05-22,74.32,74.85,74.12,74.54,141415,47.0327065410784,47.3681120102222,46.9061384395147,47.1719314527985,223460.727075542,0.0,1.0
2017-05-23,74.77,75.17,73.845,74.96,271164,47.3174847695967,47.5706209727242,46.7321072998645,47.4377244660823,428487.109547873,0.0,1.0
2017-05-24,72.26,73.95,71.01,73.95,486344,45.7290550949721,46.7985555531855,44.9380044601988,46.7985555531855,768509.591265619,0.0,1.0
2017-05-25,73.12,73.17,72.13,72.8,212751,46.2732979316961,46.304939957087,45.6467858289556,46.0707889691941,336184.231842794,0.0,1.0
2017-05-26,74.45,74.79,73.11,73.11,176359,47.1149758070948,47.3301415797531,46.2669695266179,46.2669695266179,278678.43132847,0.0,1.0
2017-05-30,73.95,74.55,73.22,74.3,171413,46.7985555531855,47.1782598578767,46.3365819824779,47.020049730922,270862.876004667,0.0,1.0
2017-05-31,74.21,74.5855,73.24,74.02,145368,46.9630940852183,47.2007256959042,46.3492387926343,46.8428543887328,229707.166662076,0.0,1.0
2017-06-01,73.86,74.57,73.38,74.34,115241,46.7415999074818,47.190916668033,46.4378364637289,47.0453633512348,182101.174903034,0.0,1.0
2017-06-02,74.66,75.0,73.84,73.95,114811,47.2478723137367,47.463038086395,46.7289430973255,46.7985555531855,181421.69880331,0.0,1.0
2017-06-05,74.2,74.61,73.79,74.61,137305,46.9567656801402,47.2162302883458,46.6973010719345,47.2162302883458,216966.199703761,0.0,1.0
2017-06-06,73.45,73.87,73.08,73.87,89376,46.4821352992762,46.74792831256,46.2479843113833,46.74792831256,141229.897416142,0.0,1.0
2017-06-07,73.13,73.75,72.78,73.48,90313,46.2796263367742,46.6719874516218,46.0581321590377,46.5011205145108,142710.52324275,0.0,1.0
2017-06-08,73.27,73.97,71.61,73.02,241683,46.3682240078688,46.8112123633419,45.31770876489,46.2100138809142,381901.912115394,0.0,1.0
2017-06-09,73.44,74.24,73.02,73.44,92104,46.475806894198,46.9820793004529,46.2100138809142,46.475806894198,145540.62020695,0.0,1.0
2017-06-12,72.76,73.225,71.8,73.13,119395,46.0454753488814,46.339746185017,45.4379484613755,46.2796263367742,188665.230061764,0.0,1.0
2017-06-13,73.39,73.54,72.7,73.21,139367,46.4441648688071,46.5390909449799,46.0075049184123,46.3302535773997,220224.524628484,0.0,1.0
2017-06-14,73.43,73.77,72.71,73.38,97095,46.4694784891198,46.6846442617781,46.0138333234904,46.4378364637289,153427.283494677,0.0,1.0
2017-06-15,73.1,73.14,72.08,72.82,79635,46.2606411215397,46.2859547418524,45.6151438035647,46.0834457793505,125837.393491927,0.0,1.0
2017-06-16,72.9,73.39,72.49,73.1,175256,46.134073019976,46.4441648688071,45.8746084117703,46.2606411215397,276935.496123829,0.0,1.0
2017-06-19,73.29,73.78,72.64,73.22,137419,46.3808808180252,46.6909726668563,45.9695344879431,46.3365819824779,217146.339879037,0.0,1.0
2017-06-20,71.83,73.665,71.77,73.39,130633,45.4569336766101,46.6181960084572,45.4189632461409,46.4441648688071,206423.258919205,0.0,1.0
2017-06-21,71.45,72.0014,71.05,71.91,136110,45.216454283639,45.5654025396502,44.9633180805116,45.5075609172356,215077.888217318,0.0,1.0
2017-06-22,71.7,71.78,70.85,71.4,108548,45.3746644105936,45.4252916512191,44.8367499789478,45.1848122582481,171525.05040198,0.0,1.0
2017-06-23,71.61,72.46,71.35,72.22,210785,45.31770876489,45.8556231965358,45.1531702328571,45.7037414746593,333077.603907776,0.0,1.0
2017-06-26,71.9,72.22,71.69,71.71,93090,45.5012325121574,45.7037414746593,45.3683360055155,45.3809928156718,147098.674705387,0.0,1.0
2017-06-27,72.25,72.75,71.52,71.86,155675,45.7227266898939,46.0391469438032,45.2607531191863,45.4759188918446,245994.050754765,0.0,1.0
2017-06-28,72.59,72.77,72.03,72.19,207378,45.9378924625522,46.0518037539595,45.5835017781738,45.6847562594248,327693.940950195,0.0,1.0
2017-06-29,70.82,72.73,70.59,72.62,161012,44.8177647637133,46.0264901336468,44.672211446915,45.9568776777868,254427.455276224,0.0,1.0
2017-06-30,71.84,72.16,70.66,70.99,133908,45.5138893223137,45.7166237959098,44.7663059509283,44.9753758768242,211362.967727825,0.08,1.0
2017-07-03,73.7,75.54,73.305,73.55,290556,46.6922834500908,47.8580066732681,46.4420330842457,46.5972516655926,458619.189675941,0.0,1.0
2017-07-05,75.64,75.83,73.71,73.86,374071,47.9213611962669,48.0417347899645,46.6986189023907,46.7936506868888,590440.875085247,0.0,1.0
2017-07-06,74.09,75.57,73.44,75.25,611274,46.939366089786,47.8770130301677,46.527561690294,47.6742785565717,964846.661400801,0.0,1.0
2017-07-07,75.84,75.84,73.81,74.2,222600,48.0480702422644,48.0480702422644,46.7619734253894,47.0090560650846,351356.129702586,0.0,1.0
2017-07-10,75.46,75.87,75.06,75.87,267530,47.8073230548691,48.067076599164,47.553904962874,48.067076599164,422274.507544172,0.0,1.0
2017-07-11,77.06,77.19,75.44,75.83,180544,48.8209954228493,48.9033563027477,47.7946521502693,48.0417347899645,284974.128845569,0.0,1.0
2017-07-12,76.81,78.11,76.55,77.35,179564,48.6626091153524,49.4862179143364,48.4978873555556,49.0047235395458,283427.277960086,0.0,1.0
2017-07-13,76.94,77.73,76.0903,76.81,132667,48.7449699952508,49.2454707269411,48.2066466133303,48.6626091153524,209404.149412637,0.0,1.0
2017-07-14,76.97,77.46,76.55,77.31,183064,48.7639763521505,49.0744135148444,48.4978873555556,48.9793817303463,288951.745408239,0.0,1.0
2017-07-17,77.07,77.37,76.73,77.14,152588,48.8273308751492,49.0173944441455,48.6119254969534,48.8716790412483,240847.839708258,0.0,1.0
2017-07-18,76.79,77.2016,76.24,77.0,136565,48.6499382107527,48.9107054274156,48.3014883342595,48.7829827090501,215556.827730609,0.0,1.0
2017-07-19,76.86,77.0,75.951,77.0,139481,48.6942863768518,48.7829827090501,48.118393762793,48.7829827090501,220159.498324557,0.0,1.0
2017-07-20,76.91,77.3018,76.62,77.03,95701,48.7259636383512,48.9741866594604,48.5422355216548,48.8019890659497,151056.302644507,0.0,1.0
2017-07-21,77.49,77.56,76.34,76.7,90529,49.093419871744,49.1377680378432,48.3648428572582,48.5929191400538,142892.718175406,0.0,1.0
2017-07-24,78.77,78.96,77.39,77.86,184889,49.9043577661282,50.0247313598259,49.0300653487453,49.3278316068395,291832.360577635,0.0,1.0
2017-07-25,80.26,80.97,78.95,79.5,216226,50.8483401588099,51.2981572721011,50.018395907526,50.3668457840192,341295.285269862,0.0,1.0
2017-07-26,80.12,80.35,79.39,80.35,153711,50.7596438266116,50.9053592295087,50.2971558087206,50.9053592295087,242620.40454948,0.0,1.0
2017-07-27,79.88,80.54,79.61,80.5,153723,50.6075929714145,51.0257328232064,50.4365357593179,51.0003910140069,242639.345580731,0.0,1.0
2017-07-28,81.28,81.34,79.631,79.81,152752,51.4945562933973,51.5325690071965,50.4498402091476,50.5632448053154,241106.700468685,0.0,1.0
2017-07-31,80.37,81.6877,80.24,81.55,135876,50.9180301341085,51.7528526836632,50.8356692542101,51.6656135054939,214469.296852958,0.0,1.0
2017-08-01,81.37,81.43,80.29,80.59,196877,51.5515753640962,51.5895880778954,50.8673465157095,51.0574100847058,310754.450797197,0.0,1.0
2017-08-02,81.96,82.1005,81.07,81.54,132688,51.9253670497889,52.0143801546022,51.3615117950999,51.6592780531941,209437.296217326,0.0,1.0
2017-08-03,83.0,83.04,81.5483,81.98,121496,52.5842540889761,52.6095958981756,51.664536478603,51.9380379543886,191771.6277374,0.0,1.0
2017-08-04,83.78,83.78,82.83,83.32,100582,53.0784193683664,53.0784193683664,52.4765513998782,52.7869885625721,158760.567105775,0.0,1.0
2017-08-07,85.22,85.27,83.61,83.77,306968,53.9907244995487,54.0224017610481,52.9707166792685,53.0720839160666,484524.20674997,0.0,1.0
2017-08-08,85.49,86.13,84.59,85.2,171287,54.1617817116453,54.5672506588374,53.5915910046564,53.9780535949489,270362.701654838,0.0,1.0
2017-08-09,86.37,87.11,85.18,85.41,202254,54.7193015140345,55.1881249842254,53.9653826903492,54.1110980932463,319241.611216832,0.0,1.0
2017-08-10,85.62,87.1099,85.15,86.4,196702,54.2441425915437,55.1880616297024,53.9463763334495,54.7383078709341,310478.227424789,0.0,1.0
2017-08-11,85.94,86.42,84.6804,84.99,159715,54.4468770651398,54.7509787755339,53.6488634934473,53.8450090966515,252097.23385197,0.0,1.0
2017-08-14,86.86,87.06,86.34,86.76,176701,55.0297386767284,55.156447722726,54.7002951571349,54.9663841537297,278908.263587496,0.0,1.0
2017-08-15,86.42,87.36,85.4,87.23,316241,54.7509787755339,55.3465112917223,54.1047626409465,55.2641504118239,499160.888649036,0.0,1.0
2017-08-16,85.55,86.6408,85.37,86.57,197833,54.1997944254446,54.8908655623151,54.0857562840468,54.846010560032,312263.419620178,0.0,1.0
2017-08-17,81.84,83.6,80.29,83.6,407354,51.8493416221904,52.9643812269687,50.8673465157095,52.9643812269687,642975.403678648,0.0,1.0
2017-08-18,82.87,84.08,81.59,81.87,210455,52.5018932090777,53.2684829373627,51.6909553146935,51.86834797909,332186.227657492,0.0,1.0
2017-08-21,81.44,83.21,80.86,82.85,349817,51.5959235301953,52.7172985872735,51.2284672968025,52.4892223044779,552157.894088812,0.0,1.0
2017-08-22,82.06,82.7,81.55,81.7,262854,51.9887215727877,52.3941905199798,51.6656135054939,51.7606452899921,414893.819033439,0.0,1.0
2017-08-23,81.11,82.2,80.66,81.56,302102,51.3868536042994,52.0774179049859,51.1017582508049,51.6719489577938,476843.618577765,0.0,1.0
2017-08-24,83.35,85.48,82.0,82.12,316822,52.8059949194717,54.1554462593455,51.9507088589884,52.0267342865869,500077.95024543,0.0,1.0
2017-08-25,84.35,85.05,83.52,83.65,311604,53.4395401494594,53.8830218104508,52.9136976085696,52.996058488468,491841.758489868,0.0,1.0
2017-08-28,83.25,84.67,83.15,84.67,152731,52.742640396473,53.6422746230555,52.6792858734742,53.6422746230555,241073.553663996,0.0,1.0
2017-08-29,84.47,85.31,83.87,84.36,288819,53.5155655770579,54.0477435702476,53.1354384390653,53.4458756017593,455877.475402386,0.0,1.0
2017-08-30,84.55,85.14,83.91,84.7,205532,53.5662491954569,53.9400408811497,53.1607802482648,53.6612809799551,324415.669586846,0.0,1.0
2017-08-31,85.77,86.06,84.53,85.12,239143,54.3391743760419,54.5229024927383,53.5535782908572,53.9273699765499,377467.919701103,0.0,1.0
2017-09-01,86.0,86.45,85.26,85.85,145271,54.484889778939,54.7699851324335,54.0160663087482,54.3898579944409,229298.545903074,0.0,1.0
2017-09-05,85.47,86.67,84.555,86.09,271586,54.1491108070456,54.9093650830308,53.5694169216069,54.5419088496379,428676.576106947,0.0,1.0
2017-09-06,85.37,86.01,85.0,85.75,260139,54.0857562840468,54.4912252312389,53.8513445489514,54.3265034714421,410608.410712943,0.0,1.0
2017-09-07,85.28,85.745,84.72,85.5,166784,54.0287372133479,54.3233357452922,53.6739518845548,54.1681171639452,263255.07967797,0.0,1.0
2017-09-08,85.4,86.09,84.85,85.15,333872,54.1047626409465,54.5419088496379,53.7563127644532,53.9463763334495,526989.998814293,0.0,1.0
2017-09-11,85.49,86.19,85.0,85.72,189133,54.1617817116453,54.6052633726367,53.8513445489514,54.3074971145425,298531.171963339,0.0,1.0
2017-09-12,85.42,85.62,84.8,85.54,162760,54.1174335455462,54.2441425915437,53.7246355029539,54.1934589731447,256903.520531864,0.0,1.0
2017-09-13,85.38,85.58,84.7226,85.24,205333,54.0920917363467,54.2188007823442,53.6755991021528,54.0033954041484,324101.564151936,0.0,1.0
2017-09-14,84.69,85.4999,84.32,85.25,203004,53.6549455276552,54.1680538094222,53.4205337925598,54.0097308564483,320425.425670008,0.0,1.0
2017-09-15,84.57,85.09,84.16,84.86,341161,53.5789201000567,53.9083636196503,53.3191665557617,53.7626482167531,538495.096879891,0.0,1.0
2017-09-18,87.7,87.9,84.1012,84.82,304579,55.5619166699181,55.6886257159156,53.2819140962385,53.7373064075536,480753.363111787,0.0,1.0
2017-09-19,88.34,89.22,87.65,87.76,270485,55.9673856171102,56.5249054194993,55.5302394084187,55.5999293837173,426938.736489685,0.0,1.0
2017-09-20,89.21,89.27,87.74,88.33,185914,56.5185699671994,56.5565826809987,55.5872584791176,55.9610501648103,293450.240330308,0.0,1.0
2017-09-21,89.38,89.45,88.795,89.28,184451,56.6262726562973,56.6706208223965,56.2556486967546,56.5629181332986,291141.01293698,0.0,1.0
2017-09-22,90.47,90.9,89.44,89.47,185579,57.3168369569839,57.5892614058786,56.6642853700966,56.6832917269962,292921.469874556,0.0,1.0
2017-09-25,89.56,91.32,89.32,90.5,313289,56.7403107976951,57.8553504024734,56.5882599424981,57.3358433138835,494501.394961336,0.0,1.0
2017-09-26,89.67,90.22,89.46,89.57,182389,56.8100007729938,57.158450649487,56.6769562746964,56.746646249995,287886.312400381,0.0,1.0
2017-09-27,90.95,91.22,89.3,89.98,224883,57.620938667378,57.7919958794746,56.5755890378983,57.00639979429,354959.660898053,0.0,1.0
2017-09-28,89.64,91.145,89.53,90.63,175695,56.7909944160941,57.7444799872256,56.7213044407955,57.4182041937819,277320.37380097,0.0,1.0
2017-09-29,89.81,90.22,89.19,89.64,252359,56.898697105192,57.158450649487,56.5058990625997,56.7909944160941,398328.308785332,0.0,1.0
2017-10-02,90.61,90.86,89.47,90.1,226232,57.4055332891822,57.5639195966791,56.6832917269962,57.0824252218885,357088.948494498,0.0,1.0
2017-10-03,87.42,90.67,86.13,90.67,491376,55.3845240055215,57.4435460029814,54.5672506588374,57.4435460029814,775597.347658301,0.0,1.0
2017-10-04,89.35,89.49,87.19,87.53,440838,56.6072662993977,56.695962631596,55.2388086026244,55.4542139808202,695827.194545501,0.0,1.0
2017-10-05,89.35,90.07,89.08,89.46,386158,56.6072662993977,57.0634188649888,56.4362090873011,56.6769562746964,609519.228812629,0.0,1.0
2017-10-06,88.88,89.31,88.53,89.0,177871,56.3095000413035,56.5819244901982,56.0877592108078,56.385525468902,280755.01413445,0.0,1.0
2017-10-09,89.51,89.83,88.7,89.28,130817,56.7086335361957,56.9113680097918,56.1954618999057,56.5629181332986,206484.07376147,0.0,1.0
2017-10-10,89.36,90.33,89.05,89.82,162211,56.6136017516976,57.2281406247856,56.4172027304014,56.9050325574919,256036.968352139,0.0,1.0
2017-10-11,87.88,89.54,87.56,89.54,136882,55.6759548113159,56.7276398930954,55.4732203377198,56.7276398930954,216057.186639485,0.0,1.0
2017-10-12,88.12,88.34,87.68,87.95,173260,55.8280056665129,55.9673856171102,55.5492457653183,55.720302977415,273476.922876325,0.0,1.0
2017-10-13,87.11,88.44,87.01,88.2,128140,55.1881249842254,56.0307401401089,55.1247704612266,55.8786892849119,202258.645373267,0.0,1.0
2017-10-16,89.79,90.0,87.028,87.27,441592,56.8860262005923,57.0190706988897,55.1361742753664,55.2894922210234,697017.32267576,0.0,1.0
2017-10-17,89.28,90.24,88.8,90.05,331841,56.5629181332986,57.1711215540867,56.2588164229045,57.0507479603891,523784.229275093,0.0,1.0
2017-10-18,89.69,89.91,88.86,89.5,128393,56.8226716775935,56.9620516281908,56.2968291367038,56.7022980838959,202657.985448806,0.0,1.0
2017-10-19,90.26,90.39,88.601,89.14,160402,57.1837924586865,57.2661533385849,56.132740922137,56.4742218011003,253181.607891079,0.0,1.0
2017-10-20,92.29,93.0,90.46,90.5,226952,58.4698892755615,58.9197063888527,57.310501504684,57.3358433138835,358225.410369547,0.0,1.0
2017-10-23,91.62,93.0,91.14,92.46,141697,58.0454139714697,58.9197063888527,57.7413122610756,58.5775919646593,223657.275428874,0.0,1.0
2017-10-24,91.73,93.0,91.6,92.49,162560,58.1151039467684,58.9197063888527,58.03274306687,58.596598321559,256587.836677683,0.0,1.0
2017-10-25,92.22,92.31,91.02,91.62,156676,58.4255411094623,58.4825601801612,57.6652868334771,58.0454139714697,247300.417687701,0.0,1.0
2017-10-26,91.94,92.95,91.65,92.77,124155,58.2481484450658,58.8880291273533,58.0644203283694,58.7739909859555,195968.644578726,0.0,1.0
2017-10-27,91.29,92.35,91.13,91.91,114110,57.8363440455738,58.5079019893607,57.7349768087758,58.2291420881661,180113.423002525,0.0,1.0
2017-10-30,90.58,91.07,90.0,90.8,109744,57.3865269322825,57.6969640949765,57.0190706988897,57.5259068828798,173222.044465771,0.0,1.0
2017-10-31,90.68,91.42,90.5303,90.65,193647,57.4498814552813,57.9187049254722,57.3550397343522,57.4308750983817,305656.156552186,0.0,1.0
2017-11-01,89.89,90.88,89.23,90.88,208151,56.9493807235911,57.5765905012788,56.5312408717992,57.5765905012788,328549.549657336,0.0,1.0
2017-11-02,91.19,91.32,89.3,89.99,194282,57.772989522575,57.8553504024734,56.5755890378983,57.0127352465898,306658.452789208,0.0,1.0
2017-11-03,90.87,91.61,90.38,91.2,120773,57.570255048979,58.0390785191698,57.259817886285,57.7793249748749,190630.430604539,0.0,1.0
2017-11-06,91.26,91.39,90.12,90.87,241960,57.8173376886742,57.8996985685726,57.0950961264882,57.570255048979,381914.326787231,0.0,1.0
2017-11-07,91.36,92.32,90.94,91.1,191242,57.8806922116729,58.4888956324611,57.6146032150781,57.7159704518761,301860.058205669,0.0,1.0
2017-11-08,90.82,91.6154,90.13,91.41,152234,57.5385777874796,58.0424996634118,57.1014315787881,57.9123694731723,240289.079286359,0.0,1.0
2017-11-09,90.74,90.94,89.58,90.66,140941,57.4878941690806,57.6146032150781,56.7529817022949,57.4372105506816,222463.990460072,0.0,1.0
2017-11-10,90.44,90.83,89.64,90.54,106233,57.2978306000843,57.5449132397795,56.7909944160941,57.361185123083,167680.214405637,0.0,1.0
2017-11-13,90.16,90.5,89.14,90.17,89626,57.1204379356877,57.3358433138835,56.4742218011003,57.1267733879876,141467.405573782,0.0,1.0
2017-11-14,90.14,90.52,89.52,90.49,126978,57.107767031088,57.3485142184833,56.7149689884956,57.3295078615837,200424.52218048,0.0,1.0
2017-11-15,89.52,90.29,89.301,89.87,98099,56.7149689884956,57.2027988155861,56.5762225831283,56.9367098189913,154841.352056127,0.0,1.0
2017-11-16,89.93,90.56,89.63,89.76,111714,56.9747225327906,57.3738560276828,56.7846589637943,56.8670198436927,176331.530429446,0.0,1.0
2017-11-17,89.31,90.24,89.025,89.83,105385,56.5819244901982,57.1711215540867,56.4013640996517,56.9113680097918,166341.714863913,0.0,1.0
2017-11-20,91.68,91.78,89.18,89.24,204261,58.083426685269,58.1467812082677,56.4995636102998,56.5375763240991,322409.49869353,0.0,1.0
2017-11-21,92.25,92.89,91.96,92.45,119332,58.4445474663619,58.8500164135541,58.2608193496655,58.5712565123595,188355.928435171,0.0,1.0
2017-11-22,92.23,92.88,91.28,92.21,82398,58.4318765617622,58.8436809612542,57.8300085932739,58.4192056571624,130058.591083709,0.0,1.0
2017-11-24,91.77,92.65,91.48,92.21,73251,58.1404457559679,58.697965558357,57.9567176392714,58.4192056571624,115620.790012777,0.0,1.0
2017-11-27,91.65,92.02,91.56,91.75,92531,58.0644203283694,58.2988320634648,58.0074012576705,58.1277748513681,146052.71355575,0.0,1.0
2017-11-28,92.48,92.58,91.34,91.78,125079,58.5902628692591,58.6536173922579,57.8680213070732,58.1467812082677,197427.103985039,0.0,1.0
2017-11-29,89.56,92.53,88.99,92.53,240532,56.7403107976951,58.6219401307585,56.3791900166022,58.6219401307585,379660.344068385,0.0,1.0
2017-11-30,90.36,90.75,88.91,89.6,221217,57.2471469816853,57.4942296213804,56.3285063982031,56.7656526068946,349173.175850929,0.0,1.0
2017-12-01,88.74,90.29,86.61,90.29,197957,56.2208037091052,57.2027988155861,54.8713523692315,57.2027988155861,312459.14360977,0.0,1.0
2017-12-04,88.79,91.79,88.35,90.08,526029,56.2524809706046,58.1531166605676,55.9737210694101,57.0697543172887,830294.310652837,0.0,1.0
2017-12-05,88.85,89.78,88.27,89.03,339230,56.2904936844039,56.8796907482924,55.923037451011,56.4045318258017,535447.169267781,0.0,1.0
2017-12-06,89.01,89.77,88.42,88.77,185016,56.3918609212019,56.8733552959925,56.0180692355092,56.2398100660049,292032.819825039,0.0,1.0
2017-12-07,89.65,90.35,88.85,88.85,156108,56.797329868394,57.2408115293854,56.2904936844039,56.2904936844039,246403.87554183,0.0,1.0
2017-12-08,89.88,90.42,89.52,89.91,406508,56.9430452712912,57.2851596954845,56.7149689884956,56.9620516281908,641640.060975466,0.0,1.0
2017-12-11,90.76,91.36,89.75,89.75,291449,57.5005650736803,57.8806922116729,56.8606843913928,56.8606843913928,460028.718084856,0.0,1.0
2017-12-12,91.13,92.37,90.6,90.94,286395,57.7349768087758,58.5205728939605,57.3991978368823,57.6146032150781,452051.387089721,0.0,1.0
2017-12-13,91.25,91.72,90.48,91.09,366133,57.8110022363743,58.1087684944685,57.3231724092838,57.7096349995763,577911.382912834,0.0,1.0
2017-12-14,91.8,92.13,90.55,91.27,215910,58.1594521128675,58.3685220387634,57.3675205753829,57.823673140974,340796.504780257,0.0,1.0
2017-12-15,96.13,96.57,92.28,92.34,629404,60.9027029587141,61.1814628599086,58.4635538232616,58.5015665370608,993463.402782238,0.0,1.0
2017-12-18,95.96,98.67,95.41,97.13,637001,60.7950002696162,62.5119078428827,60.446550393123,61.5362481887017,1005454.65398327,0.0,1.0
2017-12-19,97.2,100.0,96.42,98.31,641258,61.5805963548009,63.3545229987663,61.0864310754105,62.2838315600872,1012173.9848195,0.0,1.0
2017-12-20,96.89,101.4,96.75,97.95,382172,61.3841973335047,64.2414863207491,61.2955010013064,62.0557552772916,603227.649598817,0.0,1.0
2017-12-21,94.54,97.2,94.22,97.2,360304,59.8953660430337,61.5805963548009,59.6926315694376,61.5805963548009,568710.776982751,0.0,1.0
2017-12-22,93.72,94.67,93.51,94.54,161720,59.3758589544438,59.9777269229321,59.2428144561464,59.8953660430337,255261.964490127,0.0,1.0
2017-12-26,94.13,94.64,93.59,94.16,132245,59.6356124987388,59.9587205660325,59.2934980745454,59.6546188556384,208738.056480316,0.0,1.0
2017-12-27,94.18,94.56,93.58,94.4,100358,59.6672897602381,59.9080369476334,59.2871626222455,59.8066697108354,158407.001189093,0.0,1.0
2017-12-28,93.7,94.45,93.25,94.18,194632,59.3631880498441,59.8383469723348,59.0780926963496,59.6672897602381,307210.899534023,0.0,1.0
2017-12-29,94.35,94.94,93.49,93.8,188472,59.774992449336,60.1487841350288,59.2301435515466,59.4265425728428,297487.836825273,0.0,1.0
2018-01-02,93.58,94.64,92.88,94.35,175345,59.3315107883447,60.0035710729744,58.8876973928345,59.8197055234059,276561.053004964,0.07,1.0
2018-01-03,93.68,94.34,92.95,93.9,229400,59.394912701989,59.8133653320414,58.9320787323855,59.5343969120065,361818.731981743,0.0,1.0
2018-01-04,94.25,94.82,93.82,94.03,600219,59.7563036097615,60.1176945175341,59.483675381091,59.6168193997441,946689.09106953,0.0,1.0
2018-01-05,95.65,96.34,94.29,94.66,274258,60.6439304007819,61.0814036049276,59.7816643752193,60.0162514557032,432570.539650606,0.0,1.0
2018-01-08,98.06,98.84,96.75,97.02,277864,62.1719165196097,62.6664514460353,61.3413514508693,61.5125366177089,438258.06514113,0.0,1.0
2018-01-09,97.25,98.53,96.58,98.19,238826,61.6583610190908,62.469905513738,61.2335681976739,62.2543390073473,376685.791125858,0.0,1.0
2018-01-10,95.85,96.78,95.35,96.75,183903,60.7707342280705,61.3603720249626,60.4537246598489,61.3413514508693,290059.068298337,0.0,1.0
2018-01-11,96.12,96.45,95.6,95.95,124964,60.9419193949101,61.1511457099364,60.6122294439597,60.8341361417148,197098.151801947,0.0,1.0
2018-01-12,97.1,97.44,95.81,96.57,185226,61.5632581486244,61.778824655015,60.7453734626128,61.2272280063095,292145.756103097,0.0,1.0
2018-01-16,96.42,98.08,96.29,97.84,208087,61.1321251358431,62.1845969023386,61.0497026481055,62.0324323095923,328203.02738398,0.0,1.0
2018-01-17,96.89,97.46,96.58,96.58,165964,61.4301141299713,61.7915050377439,61.2335681976739,61.2335681976739,261764.969636522,0.0,1.0
2018-01-18,77.28,78.04,76.52,78.04,278834,61.2462485804028,61.8485667600238,60.6439304007819,61.8485667600238,351830.389933383,0.0,1.25
2018-01-19,78.71,78.73,77.47,77.76,271164,62.3795577867948,62.3954082652059,61.396828125308,61.6266600622687,342152.448610628,0.0,1.0
2018-01-22,77.77,78.74,77.55,78.52,209520,61.6345853014742,62.4033335044114,61.4602300389524,62.2289782418896,264370.569223417,0.0,1.0
2018-01-23,77.5,77.84,76.9,77.77,275680,61.4206038429247,61.690061975913,60.9450894905923,61.6345853014742,347850.699329475,0.0,1.0
2018-01-24,78.8,78.9,77.71,77.75,248499,62.4508849396447,62.5301373317001,61.587033866241,61.6187348230631,313553.942733152,0.0,1.0
2018-01-25,80.8,80.89,78.86,79.04,362461,64.0359327807524,64.1072599336023,62.4984363748779,62.6410906805776,457350.233349031,0.0,1.0
2018-01-26,82.68,83.13,80.01,81.13,384677,65.5258777513937,65.8825135156429,63.4098388835149,64.2974656745352,485382.194812698,0.0,1.0
2018-01-29,83.72,85.47,82.21,82.61,450481,66.3501026287697,67.737019489739,65.1533915087334,65.4704010769549,568413.127120725,0.0,1.0
2018-01-30,81.52,83.6,80.98,83.16,282631,64.6065500035512,66.2549997583032,64.1785870864521,65.9062892332595,356621.412515195,0.0,1.0
2018-01-31,80.32,82.51,80.15,81.99,196571,63.6555212988866,65.3911486848995,63.5207922323924,64.9790362462115,248031.630215809,0.0,1.0
2018-02-01,81.79,82.23,80.12,80.12,170857,64.8205314621008,65.1692419871445,63.4970165147758,63.4970165147758,215585.921849014,0.0,1.0
2018-02-02,80.48,81.86,80.29,81.44,147391,63.7823251261752,64.8760081365395,63.63174558127,64.5431480899069,185976.720925967,0.0,1.0
2018-02-05,75.49,80.23,73.02,79.8,452868,59.8276307626114,63.5841941460367,57.8700966788433,63.2434088601986,571425.023592356,0.0,1.0
2018-02-06,77.32,77.64,73.04,73.99,501655,61.277949537225,61.5315571918022,57.8859471572544,58.6388448817806,632984.048796169,0.0,1.0
2018-02-07,77.36,78.6,77.28,77.33,288807,61.3096504940471,62.2923801555339,61.2462485804028,61.2858747764305,364414.237236099,0.0,1.0
2018-02-08,74.62,77.75,74.62,77.72,257407,59.1381349517295,61.6187348230631,59.1381349517295,61.5949591054465,324793.982016477,0.0,1.0
2018-02-09,74.96,76.58,72.95,75.59,278801,59.4075930847178,60.6914818360151,57.8146200044046,59.9068831546668,351788.750811655,0.0,1.0
2018-02-12,76.32,77.12,74.81,75.42,168996,60.4854256166711,61.1194447531142,59.2887144966348,59.7721540881726,213237.727741889,0.0,1.0
2018-02-13,76.83,77.02,75.91,75.96,220798,60.8896128161536,61.0401923610588,60.160490809244,60.2001170052717,278601.054521726,0.0,1.0
2018-02-14,77.51,77.75,75.81,76.13,196485,61.4285290821302,61.6187348230631,60.0812384171886,60.3348460717659,247923.116141004,0.0,1.0
2018-02-15,79.3,79.45,77.88,78.1,263111,62.8471468999216,62.9660254880047,61.7217629327351,61.896118195257,331991.241117519,0.0,1.0
2018-02-16,80.64,81.06,79.19,79.42,246880,63.9091289534638,64.2419890000964,62.7599692686607,62.9422497703881,311511.102185363,0.0,1.0
2018-02-20,80.82,81.77,80.09,80.27,213713,64.0517832591635,64.8046809836897,63.4732407971592,63.6158951028589,269661.261265961,0.0,1.0
2018-02-21,80.41,81.83,80.1,80.82,435992,63.7268484517364,64.8522324189229,63.4811660363647,64.0517832591635,550131.029099161,0.0,1.0
2018-02-22,79.77,80.98,79.7,80.78,267266,63.2196331425819,64.1785870864521,63.1641564681432,64.0200823023414,337233.985080498,0.0,1.0
2018-02-23,80.74,80.89,79.93,80.17,204349,63.9883813455192,64.1072599336023,63.3464369698706,63.5366427108035,257845.845027854,0.0,1.0
2018-02-26,81.82,81.96,80.58,80.81,317554,64.8443071797174,64.9552605285949,63.8615775182306,64.043858019958,400686.959427133,0.0,1.0
2018-02-27,81.21,82.95,81.2,82.02,382632,64.3608675881795,65.7398592099432,64.352942348974,65.0028119638281,482801.831057152,0.0,1.0
2018-02-28,85.6,88.73,82.0,84.26,716111,67.840047599411,70.3206474707446,64.9869614854171,66.7780655458688,903582.821196785,0.0,1.0
2018-03-01,85.37,87.16,84.87,86.15,471498,67.6577670976836,69.076384915475,67.2615051374067,68.2759357557156,594932.200494954,0.0,1.0
2018-03-02,86.28,86.78,84.1,85.12,326120,68.3789638653876,68.7752258256645,66.6512617185802,67.4596361175451,411495.465994372,0.0,1.0
2018-03-05,86.3,86.62,85.02,85.99,252063,68.3948143437987,68.6484219983759,67.3803837254897,68.149131928427,318050.967879736,0.0,1.0
2018-03-06,86.0,86.88,85.4,86.59,367960,68.1570571676325,68.8544782177199,67.6815428153002,68.6246462807593,464288.825178735,0.0,1.0
2018-03-07,87.49,87.78,84.9,85.22,299641,69.3379178092578,69.5677497462184,67.2852808550233,67.5388885096005,378084.487078436,0.0,1.0
2018-03-08,87.22,88.09,86.69,88.09,290718,69.1239363507082,69.8134321615901,68.7038986728147,69.8134321615901,366825.520921599,0.0,1.0
2018-03-09,87.61,87.82,86.38,87.82,315076,69.4330206797243,69.5994507030406,68.458216257443,69.5994507030406,397560.239922859,0.0,1.0
2018-03-12,86.53,87.93,86.24,87.93,328036,68.5770948455261,69.6866283343015,68.3472629085655,69.6866283343015,413913.058637709,0.0,1.0
2018-03-13,88.09,88.21,86.54,86.99,313675,69.8134321615901,69.9085350320566,68.5850200847316,68.9416558489809,395792.469936786,0.0,1.0
2018-03-14,90.07,90.81,88.08,88.54,645335,71.3826295242868,71.9690972254966,69.8055069223846,70.1700679258393,814278.261215129,0.0,1.0
2018-03-15,89.05,90.63,87.86,90.33,358776,70.5742551253218,71.8264429197969,69.6311516598627,71.5886857436308,452700.53142278,0.0,1.0
2018-03-16,88.32,89.33,88.14,89.29,752624,69.9957126633175,70.7961618230769,69.8530583576178,70.7644608662548,949654.616701055,0.0,1.0
2018-03-19,87.9,88.16,86.25,88.16,482229,69.6628526166849,69.8689088360289,68.355188147771,69.8689088360289,608472.485805838,0.0,1.0
2018-03-20,88.63,89.26,87.71,87.99,345239,70.2413950786892,70.7406851486381,69.5122730717796,69.7341797695347,435619.658973479,0.0,1.0
2018-03-21,89.55,90.01,88.19,88.64,215077,70.9705170855988,71.3350780890535,69.8926845536455,70.2493203178947,271382.344964036,0.0,1.0
2018-03-22,86.61,89.22,86.34,88.7,220714,68.6404967591704,70.708984191816,68.4265153006208,70.296871753128,278495.064030056,0.0,1.0
2018-03-23,87.58,89.01,87.15,87.15,354383,69.4092449621076,70.5425541684997,69.0684596762695,69.0684596762695,447157.481066735,0.0,1.0
2018-03-26,90.56,90.82,87.46,89.0,427926,71.7709662453582,71.9770224647022,69.3141420916412,70.5346289292941,539953.418315674,0.0,1.0
2018-03-27,87.99,91.34,87.6,91.0,463152,69.7341797695347,72.3891349033902,69.4250954405187,72.1196767704019,584401.288072567,0.0,1.0
2018-03-28,86.98,88.1,85.74,87.71,523383,68.9337306097753,69.8213574007956,67.9510009482885,69.5122730717796,660400.255974894,0.0,1.0
2018-03-29,86.81,87.91,86.62,87.4,1030842,68.7990015432812,69.6707778558904,68.6484219983759,69.2665906564079,1300707.74302885,0.0,1.0
2018-04-02,85.93,86.77,84.08,86.63,380165,68.1015804931938,68.767300586459,66.6354112401691,68.6563472375815,479688.99126012,0.0,1.0
2018-04-03,86.83,87.29,85.63,86.11,264877,68.8148520216922,69.179413025147,67.8638233170276,68.2442347988935,334219.565025731,0.0,1.0
2018-04-04,87.82,87.99,84.94,85.09,264812,69.5994507030406,69.7341797695347,67.3169818118454,67.4358603999285,334137.548573843,0.0,1.0
2018-04-05,89.28,89.46,87.94,88.28,281565,70.7565356270492,70.8991899327489,69.694553573507,69.9640117064953,355276.342704236,0.0,1.0
2018-04-06,87.26,89.43,86.59,88.48,181435,69.1556373075304,70.8754142151323,68.6246462807593,70.1225164906061,228933.15305007,0.0,1.0
2018-04-09,86.67,88.6,86.6,87.99,194373,68.6880481944036,70.2176193610726,68.6325715199648,69.7341797695347,245258.212350436,0.0,1.0
2018-04-10,87.15,88.04,86.85,87.81,271569,69.0684596762695,69.7738059655624,68.8307025001033,69.591525463835,342663.474195467,0.0,1.0
2018-04-11,87.24,87.9,86.75,86.75,227646,69.1397868291193,69.6628526166849,68.7514501080479,68.7514501080479,287241.803175993,0.0,1.0
2018-04-12,87.79,88.27,87.26,87.63,354389,69.575674985424,69.9560864672898,69.1556373075304,69.4488711581353,447165.051816139,0.0,1.0
2018-04-13,87.86,88.41,87.33,88.36,224851,69.6311516598627,70.0670398161673,69.2111139819692,70.0274136201397,283715.09574482,0.0,1.0
2018-04-16,88.78,89.25,87.97,88.3,209999,70.3602736667723,70.7327599094326,69.7183292911236,69.9798621849064,264974.967384251,0.0,1.0
2018-04-17,90.04,90.67,89.18,89.63,188374,71.3588538066702,71.8581438766191,70.6772832349938,71.0339189992431,237688.72473698,0.0,1.0
2018-04-18,90.8,91.24,90.09,90.5,211913,71.9611719862911,72.3098825113348,71.3984800026979,71.7234148101249,267390.036444454,0.0,1.0
2018-04-19,92.11,92.56,90.7,90.88,267170,72.9993783222167,73.3560140864659,71.8819195942357,72.0245738999354,337112.853090017,0.0,1.0
2018-04-20,92.16,93.1,91.44,92.21,270429,73.0390045182443,73.783977003565,72.4683872954456,73.078630714272,341225.031808513,0.0,1.0
2018-04-23,92.3,93.16,92.17,92.43,171401,73.1499578671219,73.8315284387982,73.0469297574499,73.2529859767939,216272.336461736,0.0,1.0
2018-04-24,90.15,92.89,88.84,92.62,365558,71.4460314379311,73.6175469802487,70.4078251020055,73.4035655216991,461258.001833591,0.0,1.0
2018-04-25,89.58,90.46,88.22,90.46,219890,70.9942928032154,71.6917138533028,69.9164602712621,71.6917138533028,277455.347778433,0.0,1.0
2018-04-26,90.19,90.85,89.05,89.81,148584,71.4777323947532,72.0007981823188,70.5742551253218,71.1765733049428,187482.038266,0.0,1.0
2018-04-27,88.43,90.36,88.15,90.29,156932,70.0828902945784,71.6124614612474,69.8609835968233,71.5569847868086,198015.474271522,0.0,1.0
2018-04-30,87.85,89.19,87.7,88.61,292711,69.6232264206572,70.6852084741994,69.5043478325741,70.2255446002781,369340.271515634,0.0,1.0
2018-05-01,87.07,87.88,85.51,87.83,275188,69.0050577626252,69.6470021382738,67.7687204465611,69.6073759422461,347229.897878263,0.0,1.0
2018-05-02,86.72,88.6,86.65,87.08,211287,68.7276743904313,70.2176193610726,68.6721977159926,69.0129830018307,266600.154923197,0.0,1.0
2018-05-03,87.0,87.72,86.46,86.57,433946,68.9495810881864,69.5201983109852,68.5216181710873,68.6087958023482,547549.403552047,0.0,1.0
2018-05-04,88.4,88.63,86.57,86.57,155136,70.0591145769618,70.2413950786892,68.6087958023482,68.6087958023482,195749.296616285,0.0,1.0
2018-05-07,90.58,90.76,88.51,88.51,249483,71.7868167237692,71.9294710294689,70.1462922082227,70.1462922082227,314795.545635576,0.0,1.0
2018-05-08,91.32,91.48,90.03,90.03,203382,72.3732844249791,72.5000882522677,71.3509285674646,71.3509285674646,256625.692582078,0.0,1.0
2018-05-09,92.11,92.41,91.35,91.67,144067,72.9993783222167,73.2371354983828,72.3970601425957,72.650667797173,181782.525755584,0.0,1.0
2018-05-10,92.17,92.66,91.75,92.42,125535,73.0469297574499,73.4352664785213,72.7140697108173,73.2450607375884,158399.004426602,0.0,1.0
2018-05-11,92.97,93.14,91.94,92.34,166280,73.680948893893,73.8156779603871,72.8646492557225,73.181658823944,209810.701844548,0.0,1.0
2018-05-14,92.04,93.55,91.51,93.0,206420,72.9439016477779,74.1406127678142,72.5238639698843,73.7047246115096,260459.015364155,0.0,1.0
2018-05-15,90.65,92.14,90.5,91.61,250518,71.842293398208,73.0231540398333,71.7234148101249,72.6031163619397,316101.499907942,0.0,1.0
2018-05-16,90.14,91.41,90.0,90.65,179463,71.4381061987255,72.444611577829,71.327152849848,71.842293398208,226444.900078953,0.0,1.0
2018-05-17,90.18,90.91,89.52,90.15,228989,71.4698071555477,72.048349617552,70.9467413679821,71.4460314379311,288936.389251151,0.0,1.0
2018-05-18,91.06,91.07,90.17,90.23,231191,72.1672282056351,72.1751534448406,71.4618819163422,71.5094333515754,291714.854282794,0.0,1.0
2018-05-21,91.77,92.6,91.32,91.46,235388,72.7299201892283,73.387715043288,72.3732844249791,72.4842377738566,297010.593491608,0.0,1.0
2018-05-22,90.6,92.11,90.39,91.78,140806,71.8026672021803,72.9993783222167,71.636237178864,72.7378454284339,177667.823453954,0.0,1.0
2018-05-23,91.22,91.45,90.14,90.3,171700,72.2940320329237,72.4763125346511,71.4381061987255,71.5649100260141,216649.61214042,0.0,1.0
2018-05-24,91.56,91.9,90.75,91.09,138561,72.563490165912,72.8329482989003,71.9215457902634,72.1910039232517,174835.101384908,0.0,1.0
2018-05-25,90.89,91.76,90.45,91.44,267338,72.0324991391409,72.7219949500228,71.6837886140972,72.4683872954456,337324.834073358,0.0,1.0
2018-05-29,93.19,95.87,92.02,93.55,946843,73.8553041564148,75.9792682634992,72.9280511693668,74.1406127678142,1194718.5131501,0.0,1.0
2018-05-30,93.28,95.65,88.0001,94.25,1084823,73.9266313092647,75.8049130009774,69.7421842611323,74.6953795122019,1368820.51363428,0.0,1.0
2018-05-31,91.86,94.6,91.64,93.47,420317,72.8012473420782,74.9727628843958,72.6268920795563,74.0772108541699,530352.446278537,0.0,1.0
2018-06-01,92.92,93.86,91.84,92.6,419504,73.6413226978653,74.3862951831859,72.7853968636671,73.387715043288,529326.609734156,0.0,1.0
2018-06-04,94.54,94.64,93.37,93.41,182986,74.9252114491626,75.0044638412179,73.9979584621145,74.0296594189367,230890.191771269,0.0,1.0
2018-06-05,94.77,95.74,94.28,94.78,232451,75.1074919508899,75.8762401538272,74.7191552298185,75.1154171900955,293304.711657849,0.0,1.0
2018-06-06,95.22,95.96,94.9,94.96,306409,75.4641277151392,76.050595416349,75.2105200605619,75.2580714957952,386624.292407302,0.0,1.0
2018-06-07,94.76,95.9,94.05,95.57,154727,75.0995667116844,76.0030439811158,74.5368747280911,75.741511087333,195233.223865176,0.0,1.0
2018-06-08,95.82,95.87,94.66,94.66,266177,75.9396420674715,75.9792682634992,75.020314319629,75.020314319629,335859.894063486,0.0,1.0
2018-06-11,95.74,97.32,95.02,96.0,211614,75.8762401538272,77.1284279483023,75.3056229310284,76.0822963731712,267012.76076577,0.0,1.0
2018-06-12,94.73,96.19,94.1,96.08,260697,75.0757909940678,76.2328759180764,74.5765009241188,76.1456982868155,328945.276273564,0.0,1.0
2018-06-13,93.71,95.72,93.15,94.8,306574,74.2674165951028,75.8603896754161,73.8236031995927,75.1312676685066,386832.488015941,0.0,1.0
2018-06-14,92.56,94.31,92.2,93.8,426757,73.3560140864659,74.7429309474352,73.0707054750665,74.3387437479527,538478.383973262,0.0,1.0
2018-06-15,92.3,93.2449,91.58,92.15,391609,73.1499578671219,73.8988137196532,72.5793406443231,73.0310792790388,494128.933958635,0.0,1.0
2018-06-18,92.22,93.06,91.82,92.17,258843,73.0865559534776,73.7522760467428,72.769546385256,73.0469297574499,326605.914707412,0.0,1.0
2018-06-19,90.3,92.0,89.05,91.79,403903,71.5649100260141,72.9122006909557,70.5742551253218,72.7457706676394,509641.399489528,0.0,1.0
2018-06-20,91.87,91.99,90.01,90.39,287634,72.8091725812837,72.9042754517502,71.3350780890535,71.636237178864,362934.155727417,0.0,1.0
2018-06-21,91.15,91.85,90.4,91.46,223238,72.2385553584849,72.7933221028727,71.6441624180695,72.4842377738566,281679.825946436,0.0,1.0
2018-06-22,91.62,91.99,90.58,91.65,219039,72.6110416011453,72.9042754517502,71.7868167237692,72.6348173187619,276381.563154487,0.0,1.0
2018-06-25,90.35,93.1,89.69,91.94,357895,71.6045362220418,73.783977003565,71.0814704344763,72.8646492557225,451588.893051809,0.0,1.0
2018-06-26,91.08,91.2,89.66,90.35,263343,72.1830786840462,72.2781815545126,71.0576947168597,71.6045362220418,332283.97676118,0.0,1.0
2018-06-27,90.42,92.74,90.13,91.35,265027,71.6600128964806,73.4986683921656,71.43018095952,72.3970601425957,334408.833760856,0.0,1.0
2018-06-28,73.06,73.34,71.85,72.24,400304,72.3772470445819,72.6546304167757,71.1785546147441,71.5649100260141,404080.169310465,0.0,1.25
2018-06-29,72.93,73.76,72.75,73.35,553965,72.2484619074919,73.0707054750665,72.0701440253672,72.6645369657826,559190.692553838,0.0,1.0
2018-07-02,72.95,72.99,71.94,72.62,261638,72.2682750055057,72.3079012015334,71.2677135558065,71.9413588882773,264106.097710868,0.0,1.0
2018-07-03,73.06,73.92,73.03,73.51,197516,72.3772470445819,73.2292102591773,72.3475273975611,72.8230417498934,199379.21859768,0.0,1.0
2018-07-05,72.48,73.49,72.22,73.39,422805,71.8026672021803,72.8032286518796,71.5450969280003,72.7041631618103,426793.426958789,0.0,1.0
2018-07-06,72.38,72.51,72.02,72.37,198973,71.7036017121111,71.8323868492011,71.3469659478618,71.6936951631042,200849.962848763,0.0,1.0
2018-07-09,73.8,73.89,72.92,72.92,292249,73.1103316710942,73.1994906121565,72.2385553584849,72.2385553584849,295005.859049158,0.0,1.0
2018-07-10,74.74,74.88,73.82,73.88,280770,74.1009865717865,74.2397895972087,73.1888524047268,73.248339415622,283191.233623734,0.06,1.0
2018-07-11,73.58,74.67,73.44,74.47,498617,72.950904361146,74.0315850590755,72.8121013357239,73.8332950227581,502916.847725062,0.0,1.0
2018-07-12,74.94,75.17,73.71,74.0,191563,74.2992766081039,74.5273101498688,73.0797928847523,73.3673134374124,193214.952760848,0.0,1.0
2018-07-13,76.11,76.17,74.95,74.95,186230,75.4592733205602,75.5187603314554,74.3091911099197,74.3091911099197,187835.963378381,0.0,1.0
2018-07-16,76.33,76.45,75.86,76.45,219864,75.6773923605093,75.7963663822997,75.2114107751636,75.7963663822997,221760.007798015,0.0,1.0
2018-07-17,77.1,77.17,76.32,76.4,244877,76.440809000331,76.5102105130421,75.6674778586934,75.7467938732204,246988.708608752,0.0,1.0
2018-07-18,78.12,78.58,77.1,77.53,282124,77.4520881855494,77.9081552690793,76.440809000331,76.8671325784133,284556.909907976,0.0,1.0
2018-07-19,78.2,78.44,77.42,77.89,288160,77.5314042000764,77.7693522436572,76.7580730584388,77.2240546437845,290644.961644817,0.0,1.0
2018-07-20,77.71,78.52,77.63,78.0,183729,77.0455936110989,77.8486682581841,76.966277596572,77.333114163759,185313.395884372,0.0,1.0
2018-07-23,76.67,77.93,76.61,77.72,187835,76.0144854222488,77.263712651048,75.9549984113536,77.0555081129148,189454.804173217,0.0,1.0
2018-07-24,76.21,77.56,75.63,77.36,245343,75.5584183387189,76.8968760838609,74.9833772333986,76.6985860475436,247458.727182206,0.0,1.0
2018-07-25,76.16,76.69,75.51,76.05,425042,75.5088458296396,76.0343144258805,74.8644032116083,75.399786309665,428707.370167394,0.0,1.0
2018-07-26,77.4,77.71,75.68,76.19,509416,76.738244054807,77.0455936110989,75.032949742478,75.5385893350872,513808.973421905,0.0,1.0
2018-07-27,75.94,78.0,75.81,77.52,193595,75.2907267896905,77.333114163759,75.1618382660842,76.8572180765974,195264.475810759,0.0,1.0
2018-07-30,73.75,76.36,73.6,76.0,311425,73.1194508920157,75.7071358659569,72.9707333647777,75.3502138005857,314110.588493327,0.0,1.0
2018-07-31,76.37,77.04,73.78,74.15,401701,75.7170503677728,76.3813219894358,73.1491943974633,73.5160309646504,405165.087929222,0.0,1.0
2018-08-01,76.35,76.9,75.26,76.07,201796,75.697221364141,76.2425189640137,74.6165406662116,75.4196153132968,203536.19752942,0.0,1.0
2018-08-02,76.68,76.83,75.75,75.75,311493,76.0243999240646,76.1731174513026,75.102351255189,75.102351255189,314179.174894604,0.0,1.0
2018-08-03,76.08,76.96,75.75,75.75,213168,75.4295298151126,76.3020059749089,75.102351255189,75.102351255189,215006.264519373,0.0,1.0
2018-08-06,76.75,76.79,75.27,76.08,239167,76.0938014367757,76.1334594440392,74.6264551680274,75.4295298151126,241229.468148619,0.0,1.0
2018-08-07,77.52,77.75,76.31,76.87,434445,76.8572180765974,77.0852516183624,75.6575633568776,76.2127754585661,438191.457390972,0.0,1.0
2018-08-08,76.93,77.56,76.7,77.53,157694,76.2722624694613,76.8968760838609,76.0442289276964,76.8671325784133,159053.881807391,0.0,1.0
2018-08-09,77.0,77.5,76.34,76.92,177389,76.3416639821724,76.8373890729657,75.6873068623252,76.2623479676454,178918.722588883,0.0,1.0
2018-08-10,76.99,77.27,76.38,76.7,123958,76.3317494803565,76.6093555312008,75.7269648695886,76.0442289276964,125026.957785842,0.0,1.0
2018-08-13,77.04,77.37,76.61,77.19,152097,76.3813219894358,76.7085005493594,75.9549984113536,76.5300395166738,153408.615808203,0.0,1.0
2018-08-14,78.3,78.56,77.18,77.21,524549,77.630549218235,77.8883262654475,76.520125014858,76.5498685203056,529072.47357658,0.0,1.0
2018-08-15,76.52,78.0,76.05,78.0,203181,75.8657678950108,77.333114163759,75.399786309665,77.333114163759,204933.141143655,0.0,1.0
2018-08-16,77.01,77.27,76.77,77.22,169967,76.3515784839882,76.6093555312008,76.1136304404074,76.5597830221214,171432.718614258,0.0,1.0
2018-08-17,78.0,78.15,76.61,77.0,234614,77.333114163759,77.481831690997,75.9549984113536,76.3416639821724,236637.205133735,0.0,1.0
2018-08-20,78.98,79.36,77.78,78.09,231794,78.304735341714,78.6814864107169,77.11499512381,77.4223446801018,233792.886727855,0.0,1.0
2018-08-21,80.24,80.3,79.31,79.36,221440,79.5539625705131,79.6134495814083,78.6319139016375,78.6814864107169,223349.598509954,0.0,1.0
2018-08-22,79.79,80.96,79.77,79.9,279076,79.1078099887991,80.2678067012555,79.0879809851674,79.2168695087737,281482.62533311,0.0,1.0
2018-08-23,79.71,80.59,79.25,79.57,206437,79.0284939742722,79.9009701340685,78.5724268907423,78.8896909488501,208217.219416543,0.0,1.0
2018-08-24,80.42,80.49,79.57,80.04,202041,79.7324236031987,79.8018251159098,78.8896909488501,79.3556725341958,203783.310298725,0.0,1.0
2018-08-27,80.76,81.11,79.6,80.75,666497,80.0695166649382,80.4165242284935,78.9194344542977,80.0596021631223,672244.568994259,0.0,1.0
2018-08-28,89.72,89.94,85.6,87.79,1547731,88.9529102919546,89.1710293319037,84.8681355438176,87.0394114414924,1561077.93285499,0.0,1.0
2018-08-29,92.74,93.63,89.97,90.1,763860,91.9470898403463,92.8294805019584,89.2007728373513,89.3296613609575,770447.183516137,0.0,1.0
2018-08-30,90.95,93.26,90.66,92.62,478797,90.1723940153062,92.4626439347714,89.8848734626461,91.8281158185559,482925.929000047,0.0,1.0
2018-08-31,90.68,91.32,89.51,90.92,480076,89.9047024662778,90.5392305824932,88.7447057538214,90.1426505098586,484215.958518175,0.0,1.0
2018-09-04,91.95,91.97,90.08,90.95,405078,91.1638441968929,91.1836732005246,89.3098323573258,90.1723940153062,408571.209651441,0.0,1.0
2018-09-05,92.35,92.61,90.64,91.95,326677,91.5604242695275,91.81820131674,89.8650444590143,91.1638441968929,329494.114850236,0.0,1.0
2018-09-06,92.63,94.12,92.09,92.57,335045,91.8380303203718,93.3152910909359,91.302647222315,91.7785433094766,337934.276701443,0.0,1.0
2018-09-07,92.87,93.88,92.07,92.16,226188,92.0759783639526,93.0773430473551,91.2828182186832,91.372048735026,228138.543116733,0.0,1.0
2018-09-10,93.17,93.82,92.62,93.37,251582,92.3734134184286,93.0178560364599,91.8281158185559,92.5717034547459,253751.529499328,0.0,1.0
2018-09-11,93.11,93.96,92.48,92.94,423685,92.3139264075334,93.156659061882,91.6893127931338,92.1453798766636,427338.668012508,0.0,1.0
2018-09-12,92.99,93.65,92.34,93.12,207721,92.194952385743,92.8493095055902,91.5505097677116,92.3238409093492,209512.292052412,0.0,1.0
2018-09-13,93.0,93.9,92.76,93.23,536532,92.2048668875588,93.0971720509868,91.966918843978,92.4329004293238,541158.809554473,0.0,1.0
2018-09-14,93.61,93.83,92.76,93.0,467397,92.8096514983267,93.0277705382758,91.966918843978,92.2048668875588,471427.620550745,0.0,1.0
2018-09-17,92.07,93.51,91.65,93.31,445732,91.2828182186832,92.710506480168,90.8664091424169,92.5122164438507,449575.79137933,0.0,1.0
2018-09-18,92.6,93.22,91.67,92.39,334155,91.8082868149242,92.4229859275079,90.8862381460486,91.600082276791,337036.601743558,0.0,1.0
2018-09-19,90.96,92.94,90.7,92.48,283722,90.1823085171221,92.1453798766636,89.9245314699095,91.6893127931338,286168.690337975,0.0,1.0
2018-09-20,90.63,91.54,90.1,91.54,271742,89.8551299571985,90.7573496224423,89.3296613609575,90.7573496224423,274085.380230725,0.0,1.0
2018-09-21,91.21,91.65,90.72,91.01,644925,90.4301710625187,90.8664091424169,89.9443604735413,90.2318810262014,650486.541812825,0.0,1.0
2018-09-24,89.76,91.25,87.8,91.0,733483,88.9925682992181,90.4698290697822,87.0493259433082,90.2219665243855,739808.225992939,0.0,1.0
2018-09-25,91.18,91.46,89.34,89.9,406565,90.4004275570711,90.6780336079154,88.5761592229517,89.1313713246402,410071.032867591,0.0,1.0
2018-09-26,91.2,91.77,90.73,91.5,366011,90.4202565607029,90.9853831642072,89.9542749753571,90.7176916151789,369167.313494521,0.0,1.0
2018-09-27,91.36,92.06,91.25,91.44,263588,90.5788885897567,91.2729037168674,90.4698290697822,90.6582046042837,265861.06381883,0.0,1.0
2018-09-28,92.61,93.75,91.39,91.4,844758,91.81820131674,92.9484545237488,90.6086320952043,90.6185465970202,852042.811317159,0.0,1.0
2018-10-01,92.35,93.89,92.03,93.31,268803,91.5604242695275,93.087257549171,91.2431602114198,92.5122164438507,271121.035622612,0.0,1.0
2018-10-02,91.59,92.98,91.37,92.5,288643,90.8069221315217,92.1850378839271,90.5888030915726,91.7091417967655,291132.12681859,0.0,1.0
2018-10-03,92.06,92.44,91.39,91.84,377797,91.2729037168674,91.6496547858703,90.6086320952043,91.0547846769183,381054.950633422,0.0,1.0
2018-10-04,90.16,91.86,89.27,91.86,356772,89.3891483718527,91.07461368055,88.5067577102406,91.07461368055,359848.640532845,0.0,1.0
2018-10-05,89.72,90.91,88.31,90.0,285058,88.9529102919546,90.1327360080427,87.5549655359174,89.2305163427989,287516.211398349,0.0,1.0
2018-10-08,89.07,89.88,88.41,89.63,346243,88.3084676739233,89.1115423210085,87.6541105540761,88.8636797756118,349228.843194012,0.0,1.0
2018-10-09,87.39,89.51,87.23,88.74,328233,86.6428313688577,88.7447057538214,86.4841993398038,87.9812891139997,331063.533091211,0.0,1.0
2018-10-10,83.4,87.39,83.25,87.0,701120,82.686945144327,86.6428313688577,82.5382276170889,86.2561657980389,707166.142103047,0.0,1.0
2018-10-11,82.8,85.02,82.27,83.21,687534,82.092075035375,84.2930944384973,81.566606439134,82.4985696098255,693462.982577414,0.0,1.0
2018-10-12,83.49,85.42,82.92,84.42,562748,82.7761756606698,84.689674511132,82.2110490571654,83.6982243295453,567600.884493675,0.0,1.0
2018-10-15,83.72,84.29,82.94,84.29,361774,83.0042092024347,83.5693358059391,82.2308780607971,83.5693358059391,364893.775520863,0.0,1.0
2018-10-16,87.38,87.84,83.85,84.34,527082,86.6329168670418,87.0889839505717,83.1330977260409,83.6189083150184,531627.317024131,0.0,1.0
2018-10-17,86.61,87.27,85.93,87.27,228671,85.8695002272201,86.5238573470673,85.1953141037412,86.5238573470673,230642.955386875,0.0,1.0
2018-10-18,86.42,86.88,85.03,86.22,411268,85.6811246927187,86.1371917762485,84.3030089403132,85.4828346564013,414814.589414702,0.0,1.0
2018-10-19,85.67,87.0,85.05,86.58,548977,84.9375370565287,86.2561657980389,84.3228379439449,85.8397567217725,553711.129611628,0.0,1.0
2018-10-22,85.18,86.12,84.28,86.01,288018,84.4517264675512,85.3836896382427,83.5594213041232,85.2746301182681,290501.737100975,0.0,1.0
2018-10-23,83.15,84.69,81.79,84.0,665704,82.4390825989303,83.9659158785737,81.0907103519724,83.2818152532789,671444.730520549,0.0,1.0
2018-10-24,81.75,84.33,81.69,83.66,285966,81.051052344709,83.6089938132025,80.9915653338138,82.9447221915395,288432.0415801,0.0,1.0
2018-10-25,82.3,83.0,81.5,82.45,414133,81.5963499445816,82.2903650716923,80.8031897993123,81.7450674718196,417704.295880251,0.0,1.0
2018-10-26,82.56,83.01,80.51,81.24,567973,81.8541269917942,82.3002795735082,79.8216541195415,80.5454127520998,572870.942532939,0.0,1.0
2018-10-29,80.61,83.38,79.62,83.38,721803,79.9207991377002,82.6671161406952,78.9392634579294,82.6671161406952,728027.502950145,0.0,1.0
2018-10-30,81.24,81.61,79.76,80.26,486221,80.5454127520998,80.9122493192868,79.0780664833515,79.5737915741449,490413.950221768,0.0,1.0
2018-10-31,83.83,84.72,82.0,82.14,321990,83.1132687224092,83.9956593840213,81.2989148901056,81.4377179155278,324766.696279895,0.0,1.0
2018-11-01,85.1,85.44,83.77,84.36,449353,84.3724104530243,84.7095035147637,83.053781711514,83.6387373186501,453228.017247305,0.0,1.0
2018-11-02,85.5,86.5,85.15,86.07,335256,84.7689905256589,85.7604407072456,84.4219829621036,85.3341171291633,338147.09627011,0.0,1.0
2018-11-05,85.01,85.84,83.59,85.64,286244,84.2831799366815,85.1060835873984,82.8753206788284,84.9077935510811,288712.438926496,0.0,1.0
2018-11-06,86.65,87.45,85.0,85.0,320646,85.9091582344836,86.7023183797529,84.2732654348656,84.2732654348656,323411.106231135,0.0,1.0
2018-11-07,88.11,88.53,85.96,87.25,493041,87.3566754996001,87.7730845758665,85.2250576091888,86.5040283434356,497292.762820385,0.0,1.0
2018-11-08,87.9,88.87,87.23,88.19,267424,87.1484709614669,88.110177637606,86.4841993398038,87.435991514127,269730.143749665,0.0,1.0
2018-11-09,87.98,88.29,86.81,87.21,409510,87.2277869759938,87.5351365322857,86.0677902635374,86.4643703361721,413041.429216994,0.0,1.0
2018-11-12,86.43,88.28,85.9,87.9,324688,85.6910391945345,87.5252220304698,85.1655705982936,87.1484709614669,327487.962612897,0.0,1.0
2018-11-13,87.43,87.71,85.52,86.44,302845,86.6824893761212,86.9600954269654,84.7888195292907,85.7009536963504,305456.598449905,0.0,1.0
2018-11-14,82.6,88.0,82.39,87.72,544898,81.8937849990576,87.2476159796256,81.6855804609244,86.9700099287813,549596.954158584,0.0,1.0
2018-11-15,84.52,84.64,82.0,82.0,293663,83.797369347704,83.9163433694944,81.2989148901056,81.2989148901056,296195.417030476,0.0,1.0
2018-11-16,84.71,84.85,83.53,84.06,315461,83.9857448822055,84.1245479076276,82.8158336679332,83.3413022641741,318181.393133799,0.0,1.0
2018-11-19,82.07,84.6,81.76,84.6,373112,81.3683164028167,83.8766853622309,81.0609668465248,83.8766853622309,376329.549310178,0.0,1.0
2018-11-20,80.82,81.09,78.64,80.32,426644,80.1290036758334,80.3966952248618,77.9676422799745,79.63327858504,430323.185091586,0.0,1.0
2018-11-21,81.32,82.0,80.67,81.57,299808,80.6247287666267,81.2989148901056,79.9802861485954,80.8725913120234,302393.408734069,0.0,1.0
2018-11-23,82.33,83.25,80.66,80.9,196021,81.6260934500292,82.5382276170889,79.9703716467795,80.2083196903603,197711.396538655,0.0,1.0
2018-11-26,82.7,83.66,82.03,82.95,348351,81.9929300172163,82.9447221915395,81.3286583955532,82.240792562613,351355.021633584,0.0,1.0
2018-11-27,81.35,82.75,80.81,82.17,203431,80.6544722720743,82.0425025262956,80.1190891740175,81.4674614209754,205185.297030701,0.0,1.0
2018-11-28,84.68,84.78,82.23,82.23,290337,83.9560013767579,84.0551463949165,81.5269484318706,81.5269484318706,292840.735109214,0.0,1.0
2018-11-29,84.65,85.55,84.14,84.68,250709,83.9262578713103,84.8185630347383,83.4206182787011,83.9560013767579,252871.001141763,0.0,1.0
2018-11-30,84.52,84.9,83.96,84.45,362626,83.797369347704,84.1741204167069,83.2421572460155,83.7279678349929,365753.122783917,0.0,1.0
2018-12-03,85.67,86.5,84.66,85.78,313110,84.9375370565287,85.7604407072456,83.9361723731261,85.0465965765032,315810.119172018,0.0,1.0
2018-12-04,82.82,85.82,82.74,85.2,313422,82.1119040390067,85.0862545837666,82.0325880244798,84.4715554711829,316124.809719051,0.0,1.0
2018-12-06,82.11,82.33,79.28,81.13,425077,81.4079744100802,81.6260934500292,78.6021703961899,80.4363532321252,428742.671991581,0.0,1.0
2018-12-07,81.11,82.99,80.86,81.89,560122,80.4165242284935,82.2804505698764,80.1686616830969,81.1898553701311,564952.239056143,0.0,1.0
2018-12-10,81.77,82.55,80.87,81.09,382193,81.0708813483407,81.8442124899783,80.1785761849127,80.3966952248618,385488.859751241,0.0,1.0
2018-12-11,81.54,83.66,81.05,83.02,318135,80.8428478065758,82.9447221915395,80.3570372175983,82.310194075324,320878.452501644,0.0,1.0
2018-12-12,83.28,84.43,82.17,82.78,253685,82.5679711225366,83.7081388313612,81.4674614209754,82.0722460317432,255872.66482116,0.0,1.0
2018-12-13,81.49,84.36,81.27,83.76,332091,80.7932752974964,83.6387373186501,80.5751562575474,83.0438672096981,334954.802740106,0.0,1.0
2018-12-14,80.88,81.84,79.61,80.69,369069,80.1884906867286,81.1402828610518,78.9293489561135,80.0001151522271,372251.684304869,0.0,1.0
2018-12-17,77.87,81.24,77.54,80.69,714006,77.2042256401528,80.5454127520998,76.8770470802292,80.0001151522271,720163.265144951,0.0,1.0
2018-12-18,80.25,83.25,78.75,80.4,1215940,79.563877072329,82.5382276170889,78.076701799949,79.712594599567,1226425.71717934,0.0,1.0
2018-12-19,79.3,82.33,78.67,80.32,533146,78.6219993998217,81.6260934500292,77.9973857854221,79.63327858504,537743.610220321,0.0,1.0
2018-12-20,74.89,79.09,73.2,78.7,650932,74.2497040990245,78.4137948616885,72.5741532921431,78.0271292908697,656545.343466769,0.0,1.0
2018-12-21,73.42,76.7,73.39,75.0,981282,72.7922723320922,76.0442289276964,72.7625288266445,74.3587636189991,989744.132609485,0.0,1.0
2018-12-24,71.65,73.22,71.47,72.49,238752,71.0374055106838,72.5939822957748,70.8589444779982,71.8702236632165,240810.889376122,0.0,1.0
2018-12-26,75.33,75.33,71.76,72.74,439279,74.6859421789227,74.6859421789227,71.1464650306583,72.1180862086132,443067.143622895,0.0,1.0
2018-12-27,76.38,76.38,72.49,74.19,347724,75.7269648695886,75.7269648695886,71.8702236632165,73.5556889719139,350722.614668873,0.0,1.0
2018-12-28,76.73,77.705,76.11,76.42,285588,76.073972433144,77.040636360191,75.4592733205602,75.7666228768521,288050.781878887,0.0,1.0
2018-12-31,77.48,77.96,76.56,77.4,342610,76.817560069334,77.2934561564956,75.9054259022742,76.738244054807,345564.513843458,0.0,1.0
2019-01-02,75.94,76.69,75.18,76.31,375436,75.3601283024016,76.1044013630653,74.605931600929,75.727303012329,378324.858015023,0.07,1.0
2019-01-03,72.97,75.53,72.81,75.42,462301,72.4128069821733,74.9532590292388,72.2540287292317,74.8440989803414,465858.255961611,0.0,1.0
2019-01-04,75.44,75.84,73.9,73.94,330703,74.8639462619591,75.2608918943131,73.3357055773963,73.3754001406317,333247.652116851,0.0,1.0
2019-01-07,75.8,76.4,74.54,76.0,304800,75.2211973310777,75.8166157796086,73.9708185891627,75.4196701472547,307145.336949517,0.0,1.0
2019-01-08,77.42,77.43,76.13,76.74,292590,76.8288271421113,76.8387507829201,75.5486774777697,76.1540195671095,294841.384967386,0.0,1.0
2019-01-09,77.56,78.13,77.08,77.82,331693,76.9677581134352,77.5334056395396,76.4914233546104,77.2257727744652,334245.269845132,0.0,1.0
2019-01-10,78.49,78.58,76.97,77.0,287275,77.8906567086581,77.9799694759378,76.382263305713,76.4120342281396,289485.487769595,0.0,1.0
2019-01-11,78.72,79.25,77.61,77.77,285132,78.1189004472617,78.6448534101307,77.0173763174794,77.176154570421,287325.998081003,0.0,1.0
2019-01-14,78.96,79.58,77.75,77.98,255863,78.357067826674,78.9723335568227,77.1563072888033,77.3845510274068,257831.782637515,0.0,1.0
2019-01-15,78.58,79.37,78.39,79.04,284070,77.9799694759378,78.7639370998369,77.7914203005696,78.4364569531449,286255.82633612,0.0,1.0
2019-01-16,78.76,79.06,78.09,78.6,237521,78.1585950104971,78.4563042347625,77.4937110763042,77.9998167575555,239348.646908092,0.0,1.0
2019-01-17,79.27,79.88,78.18,78.53,220568,78.6647006917484,79.2700427810882,77.5830238435838,77.9303512718935,222265.199082287,0.0,1.0
2019-01-18,80.27,80.91,79.52,79.93,250488,79.6570647726333,80.2921777843997,78.9127917119696,79.3196609851324,252415.423759222,0.0,1.0
2019-01-22,78.06,80.01,77.62,80.01,270002,77.4639401538776,79.3990501116032,77.0272999582883,79.3990501116032,272079.577647781,0.0,1.0
2019-01-23,78.85,79.77,77.83,78.57,310466,78.2479077777767,79.1608827321908,77.2356964152741,77.9700458351289,312854.934978244,0.0,1.0
2019-01-24,79.63,80.12,79.17,79.29,304843,79.021951760867,79.5082101605006,78.5654642836599,78.6845479733661,307188.667820544,0.0,1.0
2019-01-25,80.16,80.66,79.83,80.39,235343,79.547904723736,80.0440867641784,79.2204245770439,79.7761484623395,237153.887905874,0.0,1.0
2019-01-28,79.96,80.02,78.85,79.45,156042,79.349431907559,79.4089737524121,78.2479077777767,78.8433262263077,157242.692481222,0.0,1.0
2019-01-29,81.11,81.68,79.92,80.17,211259,80.4906506005767,81.0562981266811,79.3097373443236,79.5578283645448,212884.569352422,0.0,1.0
2019-01-30,82.61,83.16,80.8,82.0,278364,81.979196721904,82.5249969663908,80.1830177355023,81.3738546325642,280505.920520392,0.0,1.0
2019-01-31,84.5,84.62,82.36,82.36,352454,83.8547648347766,83.9738485244828,81.7311057016828,81.7311057016828,355166.018993455,0.0,1.0
2019-02-01,84.67,85.29,84.02,84.78,287988,84.023466728527,84.6387324586757,83.3784300759518,84.1326267774243,290203.974072893,0.0,1.0
2019-02-04,86.33,86.36,84.75,85.0,268321,85.670791102796,85.7005620252225,84.1028558549978,84.350946875219,270385.642899053,0.0,1.0
2019-02-05,87.66,87.75,86.44,86.66,376384,86.9906353303729,87.0799480976526,85.7799511516933,85.998271249488,379280.152566953,0.0,1.0
2019-02-06,87.68,87.99,86.57,87.64,216565,87.0104826119906,87.318115477065,85.9089584822084,86.9707880487552,218231.397298137,0.0,1.0
2019-02-07,87.52,87.73,86.15,87.35,219133,86.8517043590491,87.0601008160349,85.4921655682367,86.6830024652986,220819.157223617,0.0,1.0
2019-02-08,88.3,88.4,86.48,87.14,184923,87.6257483421393,87.7249847502278,85.8196457149287,86.4746060083128,186345.922390799,0.0,1.0
2019-02-11,88.9,89.22,88.18,88.3,197182,88.2211667906703,88.5387232965534,87.5066646524331,87.6257483421393,198699.251412007,0.0,1.0
2019-02-12,90.71,90.81,89.33,89.59,220977,90.017345777072,90.1165821851605,88.6478833454508,88.9058980064809,222677.346204375,0.0,1.0
2019-02-13,90.97,91.38,90.33,91.0,271621,90.2753604381021,90.6822297112649,89.6402474263357,90.3051313605286,273711.035326656,0.0,1.0
2019-02-14,91.04,91.32,90.51,90.51,155145,90.344825923764,90.6226878664118,89.818872960895,89.818872960895,156338.790357719,0.0,1.0
2019-02-15,92.51,92.77,91.38,91.74,198050,91.8036011226649,92.0616157836949,90.6822297112649,91.0394807803834,199573.930389934,0.0,1.0
2019-02-19,92.49,92.76,91.67,92.1,183309,91.7837538410471,92.0516921428861,90.9700152947215,91.396731849502,184719.503185299,0.0,1.0
2019-02-20,92.79,93.28,92.31,92.37,212380,92.0814630653126,92.5677214649462,91.6051283064879,91.664670151341,214014.195083132,0.0,1.0
2019-02-21,93.09,93.18,92.02,92.52,187683,92.3791722895781,92.4684850568578,91.3173427230312,91.8135247634737,189127.159693886,0.0,1.0
2019-02-22,94.01,94.04,92.86,93.45,196700,93.2921472439922,93.3219181664188,92.1509285509746,92.7364233586967,198213.542578642,0.0,1.0
2019-02-25,94.24,95.0,93.86,94.47,372742,93.5203909825958,94.2745876840683,93.1432926318595,93.7486347211993,375610.128560489,0.0,1.0
2019-02-26,93.6,94.25,93.14,94.21,512366,92.8852779708294,93.5303146234046,92.4287904936224,93.4906200601692,516308.489867049,0.0,1.0
2019-02-27,92.91,94.95,90.5,94.69,911684,92.2005467550188,94.2249694800241,89.8089493200861,93.966954818994,918699.112111168,0.0,1.0
2019-02-28,93.73,94.62,92.93,93.37,414338,93.0142853013445,93.8974893333321,92.2203940366365,92.6570342322259,417526.196263088,0.0,1.0
2019-03-01,93.76,94.32,93.39,94.3,349328,93.044056223771,93.5997801090666,92.6768815138436,93.5799328274489,352015.965439308,0.0,1.0
2019-03-04,93.1,94.13,92.42,94.13,440726,92.389095930387,93.4112309336984,91.7142883553852,93.4112309336984,444117.243347812,0.0,1.0
2019-03-05,91.52,93.48,90.96,92.91,316372,90.8211606825888,92.7661942811232,90.2654367972932,92.2005467550188,318806.379728979,0.0,1.0
2019-03-06,90.89,91.99,90.85,91.34,207545,90.1959713116313,91.2875718006047,90.1562767483959,90.6425351480295,209141.991329356,0.0,1.0
2019-03-07,90.63,91.19,89.63,90.65,239454,89.9379566506012,90.4936805358967,88.9455925697163,89.9578039322189,241296.520714927,0.0,1.0
2019-03-08,91.08,91.17,89.29,89.9,256850,90.3845204869994,90.473833254279,88.6081887822154,89.2135308715552,258826.37728177,0.0,1.0
2019-03-11,91.72,91.75,89.26,89.58,427697,91.0196334987658,91.0494044211923,88.5784178597888,88.895974365672,430987.98942683,0.0,1.0
2019-03-12,91.66,91.91,90.56,91.63,326817,90.9600916539127,91.2081826741339,89.8684911649392,90.9303207314861,329331.75060968,0.0,1.0
2019-03-13,92.44,92.69,91.51,92.04,306792,91.7341356370029,91.9822266572241,90.8112370417799,91.3371900046489,309152.66474218,0.0,1.0
2019-03-14,92.16,93.01,91.83,92.42,283518,91.4562736943551,92.2997831631073,91.1287935476631,91.7142883553852,285699.578875503,0.0,1.0
2019-03-15,91.13,92.23,90.97,92.23,815862,90.4341386910436,91.5257391800171,90.2753604381021,91.5257391800171,822139.792960326,0.0,1.0
2019-03-18,92.92,93.25,90.93,90.93,254395,92.2104703958277,92.5379505425197,90.2356658748667,90.2356658748667,256352.486854569,0.0,1.0
2019-03-19,92.69,93.9,92.46,93.07,226652,91.9822266572241,93.1829871950949,91.7539829186206,92.3593250079604,228396.013485177,0.0,1.0
2019-03-20,92.92,93.74,92.23,92.58,189359,92.2104703958277,93.0242089421533,91.5257391800171,91.8730666083268,190816.055969238,0.0,1.0
2019-03-21,94.75,94.93,92.55,92.55,244706,94.0264966638471,94.2051221984064,91.8432956859002,91.8432956859002,246588.933148191,0.0,1.0
2019-03-22,91.93,94.14,91.93,94.09,328457,91.2280299557516,93.4211545745073,91.2280299557516,93.371536370463,330984.369876731,0.0,1.0
2019-03-25,93.28,93.62,91.88,91.88,276713,92.5677214649462,92.9051252524471,91.1784117517073,91.1784117517073,278842.216611916,0.0,1.0
2019-03-26,93.55,94.02,92.77,94.01,258848,92.8356597667852,93.3020708848011,92.0616157836949,93.2921472439922,260839.751242483,0.0,1.0
2019-03-27,92.97,94.07,92.15,93.53,250662,92.2600885998719,93.3516890888453,91.4463500535463,92.8158124851675,252590.762632677,0.0,1.0
2019-03-28,94.33,94.38,93.02,93.04,211583,93.6097037498754,93.6593219539197,92.3097068039162,92.3295540855339,213211.062427132,0.0,1.0
2019-03-29,94.87,95.0,93.8,94.5,354816,94.1455803535533,94.2745876840683,93.0837507870064,93.7784056436259,357546.193815879,0.0,1.0
2019-04-01,98.23,99.63,97.52,99.63,563072,97.4799236653267,98.8692333785655,96.7753451678984,98.8692333785655,567404.656059182,0.0,1.0
2019-04-02,97.75,98.28,97.14,98.04,279369,97.0035889065019,97.5295418693709,96.3982468171621,97.2913744899585,281518.653668798,0.0,1.0
2019-04-03,97.82,98.4,97.35,98.08,223413,97.0730543921638,97.6486255590771,96.6066432741479,97.3310690531939,225132.090432751,0.0,1.0
2019-04-04,97.86,99.11,97.39,97.9,263834,97.1127489553992,98.3532040565054,96.6463378373833,97.1524435186346,265864.116892188,0.0,1.0
2019-04-05,98.64,98.73,98.13,98.13,366322,97.8867929384895,97.9761057057691,97.3806872572382,97.3806872572382,369140.728746788,0.0,1.0
2019-04-08,98.43,98.5,97.05,98.0,253053,97.6783964815036,97.7478619671656,96.3089340498824,97.2516799267231,255000.160600677,0.0,1.0
2019-04-09,98.01,98.61,97.47,97.77,256556,97.261603567532,97.8570220160629,96.7257269638541,97.0234361881196,258530.115047311,0.0,1.0
2019-04-10,98.9,99.31,97.91,98.42,328898,98.1448075995196,98.5516768726824,97.1623671594435,97.6684728406948,331428.76322842,0.0,1.0
2019-04-11,99.8,99.93,98.77,98.96,354545,99.037935272316,99.166942602831,98.0158002690045,98.2043494443726,357273.108558946,0.0,1.0
2019-04-12,100.57,101.39,100.17,100.27,286674,99.8020556145974,100.615794160923,99.4051099822434,99.5043463903319,288879.863269901,0.0,1.0
2019-04-15,99.92,100.8,99.36,100.5,202592,99.1570189620222,100.030299353201,98.6012950767266,99.7325901289354,204150.879603926,0.0,1.0
2019-04-16,100.22,100.82,99.82,100.21,215688,99.4547281862877,100.050146634819,99.0577825539337,99.4448045454788,217347.649068135,0.0,1.0
2019-04-17,99.16,101.25,98.54,100.8,272935,98.4028222605496,100.476863189599,97.787556530401,100.030299353201,275035.146129648,0.0,1.0
2019-04-18,100.0,100.36,98.8,99.53,256657,99.236408088493,99.5936591576116,98.0455711914311,98.7699969704771,258631.892209489,0.0,1.0
2019-04-22,100.55,100.71,99.13,99.53,200531,99.7822083329797,99.9409865859213,98.3730513381231,98.7699969704771,202074.020878687,0.0,1.0
2019-04-23,103.49,103.58,100.87,101.48,440503,102.699758730781,102.789071498061,100.099764838863,100.705106928203,443892.527435282,0.0,1.0
2019-04-24,103.5,104.98,103.25,103.9,343670,102.70968237159,104.1783812113,102.461591351369,103.106628003944,346314.428967982,0.0,1.0
2019-04-25,103.58,103.9,102.15,103.1,394891,102.789071498061,103.106628003944,101.369990862396,102.312736739236,397929.557917756,0.0,1.0
2019-04-26,104.82,104.99,103.345,103.8,280351,104.019602958358,104.188304852109,102.555865939053,103.007391595856,282508.20983968,0.0,1.0
2019-04-29,105.6,106.31,104.55,104.69,423599,104.793646941449,105.498225438877,103.751664656519,103.890595627843,426858.45664855,0.0,1.0
2019-04-30,105.53,106.78,104.86,105.78,383071,104.724181455787,105.964636556893,104.059297521594,104.972272476008,386018.606858885,0.0,1.0
2019-05-01,103.23,106.15,103.19,105.61,531081,102.441744069751,105.339447185935,102.402049506516,104.803570582257,535167.49571026,0.0,1.0
2019-05-02,103.6,103.67,102.41,102.92,412797,102.808918779679,102.878384265341,101.628005523426,102.134111204677,415973.338768864,0.0,1.0
2019-05-03,104.57,104.87,103.53,103.91,301959,103.771511938137,104.069221162403,102.739453294017,103.116551644753,304282.476377754,0.0,1.0
2019-05-06,106.65,107.45,102.85,103.18,349945,105.835629226378,106.629520491086,102.064645719015,102.392125865707,352637.713053801,0.0,1.0
2019-05-07,104.61,105.61,104.06,105.22,311914,103.811206501372,104.803570582257,103.265406256886,104.416548590712,314314.076867691,0.0,1.0
2019-05-08,104.36,105.3,103.85,104.33,480143,103.563115481151,104.495937717183,103.0570097999,103.533344558725,483837.544353519,0.0,1.0
2019-05-09,104.36,104.55,103.03,103.59,256268,103.563115481151,103.751664656519,102.243271253574,102.79899513887,258239.898980903,0.0,1.0
2019-05-10,104.55,105.22,102.09,103.98,369421,103.751664656519,104.416548590712,101.310449017542,103.186017130415,372263.574544712,0.0,1.0
2019-05-13,102.74,103.43,101.26,102.32,426802,101.955485670118,102.640216885928,100.486786830408,101.538692756146,430086.102692676,0.0,1.0
2019-05-14,102.79,104.64,102.36,104.35,555773,102.005103874162,103.840977423799,101.578387319381,103.553191840342,560049.492626129,0.0,1.0
2019-05-15,103.75,104.14,102.01,102.2,354976,102.957773391811,103.344795383357,101.231059891072,101.41960906644,357707.424963886,0.0,1.0
2019-05-16,104.25,105.16,103.88,104.11,349105,103.453955432254,104.357006745859,103.086780722326,103.31502446093,351791.249526776,0.0,1.0
2019-05-17,103.14,104.51,102.96,103.36,240631,102.352431302472,103.711970093284,102.173805767912,102.570751400266,242482.577347438,0.0,1.0
2019-05-20,102.7,103.37,102.23,102.99,337367,101.915791106882,102.580675041075,101.449379988866,102.203576690339,339962.92943126,0.0,1.0
2019-05-21,103.83,104.38,102.75,103.14,256044,103.037162518282,103.582962762769,101.965409310927,102.352431302472,258014.175373696,0.0,1.0
2019-05-22,103.73,104.34,103.47,103.66,318608,102.937926110194,103.543268199534,102.679911449164,102.868460624532,321059.585022348,0.0,1.0
2019-05-23,103.64,104.8,102.95,104.43,393330,102.848613342914,103.999755676741,102.163882127104,103.632580966813,396356.546530032,0.0,1.0
2019-05-24,104.11,104.94,103.28,104.17,427239,103.31502446093,104.138686648065,102.491362273796,103.374566305783,430526.465265666,0.0,1.0
2019-05-28,104.86,106.6,104.48,104.48,2665750,104.059297521594,105.786011022334,103.682199170857,103.682199170857,2686262.07996448,0.0,1.0
2019-05-29,117.14,117.81,110.23,113.51,1826795,116.245528434861,116.910412369054,109.388292635946,112.643246821248,1840851.59387366,0.0,1.0
2019-05-30,119.68,119.99,117.2,117.94,852349,118.766133200308,119.073766065383,116.305070279714,117.039419699569,858907.548568193,0.0,1.0
2019-05-31,121.59,121.6,118.38,118.79,1144261,120.661548594799,120.671472235607,117.476059895158,117.882929168321,1153065.7165459,0.0,1.0
2019-06-03,122.49,124.27,121.4,121.59,990373,121.554676267595,123.32108433157,120.47299941943,120.661548594799,997993.5983947,0.0,1.0
2019-06-04,125.18,125.24,122.79,123.19,679821,124.224135645176,124.283677490029,121.852385491861,122.249331124214,685052.0016744,0.0,1.0
2019-06-05,127.14,127.7,125.33,125.33,768502,126.16916924371,126.724893129006,124.372990257308,124.372990257308,774415.373150847,0.0,1.0
2019-06-06,126.58,128.11,125.64,127.51,770494,125.613445358414,127.131762402168,124.680623122383,126.536343953637,776422.700943512,0.0,1.0
2019-06-07,127.95,128.31,126.57,127.1,682447,126.972984149227,127.330235218345,125.603521717606,126.129474680475,687698.207891033,0.0,1.0
2019-06-10,128.0,129.64,127.72,129.45,450441,127.022602353271,128.650079445922,126.744740410623,128.461530270554,453906.99711574,0.0,1.0
2019-06-11,126.95,129.33,126.07,128.55,551495,125.980620068342,128.342446580848,125.107339677163,127.568402597758,555738.574806345,0.0,1.0
2019-06-12,127.2,127.35,125.81,126.96,482615,126.228711088563,126.377565700696,124.849325016133,125.990543709151,486328.565590195,0.0,1.0
2019-06-13,127.46,127.83,126.53,127.64,610869,126.486725749593,126.853900459521,125.56382715437,126.665351284152,615569.43844165,0.0,1.0
2019-06-14,126.17,127.56,125.62,127.38,501735,125.206576085252,126.585962157682,124.660775840765,126.407336623122,505595.68777679,0.0,1.0
2019-06-17,126.27,127.15,125.44,126.57,381962,125.30581249334,126.179092884519,124.482150306206,125.603521717606,384901.073464277,0.0,1.0
2019-06-18,127.24,127.45,126.44,126.71,580887,126.268405651798,126.476802108784,125.474514387091,125.742452688929,585356.736694866,0.0,1.0
2019-06-19,130.9,130.93,127.49,127.49,874382,129.900458187837,129.930229110264,126.51649667202,126.51649667202,881110.085343155,0.0,1.0
2019-06-20,129.14,132.6,128.93,131.6,777992,128.15389740548,131.587477125342,127.945500948494,130.595113044457,783978.395616892,0.0,1.0
2019-06-21,128.27,129.35,127.3,128.71,1144335,127.29054065511,128.362293862466,126.327947496652,127.727180850699,1153140.28595186,0.0,1.0
2019-06-24,129.42,131.68,128.39,128.5,802485,128.431759348128,130.674502170928,127.409624344816,127.518784393713,808659.86129243,0.0,1.0
2019-06-25,129.25,131.32,128.64,129.74,952707,128.263057454377,130.317251101809,127.657715365037,128.749315854011,960037.770764975,0.0,1.0
2019-06-26,130.31,130.87,128.35,129.2,514555,129.314963380115,129.870687265411,127.369929781581,128.213439250333,518514.333510693,0.0,1.0
2019-06-27,131.55,131.95,129.65,130.54,445727,130.545494840413,130.942440472766,128.660003086731,129.543207118719,449156.724417641,0.0,1.0
2019-06-28,133.81,133.81,130.31,131.93,1141037,132.857703148874,132.857703148874,129.382611892458,130.991082702571,1149215.71991134,0.07,1.0
2019-07-01,132.75,134.79,131.85,134.2,693722,131.805246939788,133.830728700671,130.911652045281,133.244927603161,698694.457452591,0.0,1.0
2019-07-02,136.19,136.19,132.59,133.2,687419,135.220765203237,135.220765203237,131.646385625209,132.252044387042,692346.278837349,0.0,1.0
2019-07-03,136.32,137.57,135.19,136.05,274573,135.349840021333,136.590944041482,134.227881987119,135.081761552981,276541.083122821,0.0,1.0
2019-07-05,135.92,136.05,134.0,136.03,354021,134.952686734885,135.081761552981,133.046350959937,135.061903888658,356558.55014231,0.0,1.0
2019-07-08,135.15,135.88,134.57,135.84,388278,134.188166658474,134.912971406241,133.612294393125,134.873256077596,391061.097313875,0.0,1.0
2019-07-09,137.12,137.16,134.72,134.88,455364,136.144146594228,136.183861922873,133.761226875543,133.920088190122,458627.956044988,0.0,1.0
2019-07-10,136.34,138.79,136.06,137.57,427386,135.369697685655,137.802261565147,135.091690385142,136.590944041482,430449.415461573,0.0,1.0
2019-07-11,136.13,136.21,131.18,133.08,910294,135.16119221027,135.24062286756,130.246420290482,132.132898401108,916818.801266716,0.0,1.0
2019-07-12,136.01,136.63,133.37,136.0,655743,135.042046224336,135.65763381833,132.420834533782,135.032117392175,660443.23174605,0.0,1.0
2019-07-15,135.73,136.66,134.91,136.3,425779,134.764038923823,135.687420314813,133.949874686605,135.329982357011,428830.89681415,0.0,1.0
2019-07-16,136.79,136.93,135.12,135.73,399648,135.816495132909,135.955498783165,134.15838016199,134.764038923823,402512.595149083,0.0,1.0
2019-07-17,137.0,137.48,135.87,136.55,327219,136.025000608294,136.501584552031,134.903042574079,135.57820316104,329564.438886439,0.0,1.0
2019-07-18,138.06,138.28,136.12,136.71,318942,137.07745681738,137.295891124926,135.151263378109,135.737064475619,321228.111042815,0.0,1.0
2019-07-19,137.13,139.25,137.07,139.03,507125,136.154075426389,138.258987844561,136.094502433422,138.040553537015,510759.968309561,0.0,1.0
2019-07-22,137.16,137.65,136.25,137.18,372010,136.183861922873,136.670374698771,135.280338196205,136.203719587195,374676.491616148,0.0,1.0
2019-07-23,138.11,138.23,136.17,138.21,237701,137.127100978186,137.24624696412,135.200907538915,137.226389299798,239404.792165936,0.0,1.0
2019-07-24,138.95,139.12,137.09,137.72,301208,137.961122879726,138.129913026466,136.114360097744,136.739876523899,303366.997356836,0.0,1.0
2019-07-25,139.83,140.03,138.19,139.56,474472,138.83486010991,139.033436753134,137.206531635475,138.566781641558,477872.918282029,0.0,1.0
2019-07-26,138.68,140.31,138.49,140.0,347598,137.693044411374,139.311444053647,137.504396600311,139.003650256651,350089.511391601,0.0,1.0
2019-07-29,137.63,138.75,136.77,138.75,394752,136.650517034449,137.762546236502,135.796637468586,137.762546236502,397581.501622154,0.0,1.0
2019-07-30,138.14,138.51,136.23,137.36,339910,137.156887474669,137.524254264633,135.260480531882,136.382438566097,342346.405379547,0.0,1.0
2019-07-31,136.75,139.35,135.69,138.39,435798,135.776779804264,138.358276166173,134.724323595178,137.405108278699,438921.710957594,0.0,1.0
2019-08-01,138.01,139.72,136.15,136.79,496522,137.027812656574,138.725642956137,135.181049874593,135.816495132909,500080.968173525,0.0,1.0
2019-08-02,136.43,137.83,135.38,137.83,335404,135.459057175106,136.849093677672,134.416529798181,136.849093677672,337808.107292876,0.0,1.0
2019-08-05,132.41,134.91,130.74,134.77,537948,131.467666646308,133.949874686605,129.809551675389,133.810871036349,541803.901271266,0.0,1.0
2019-08-06,139.64,140.0,133.36,133.36,660302,138.646212298848,139.003650256651,132.410905701621,132.410905701621,665034.909725883,0.0,1.0
2019-08-07,139.48,140.57,136.47,138.74,367645,138.487350984269,139.569593689838,135.498772503751,137.752617404341,370280.204188647,0.0,1.0
2019-08-08,142.82,143.71,140.03,140.28,541589,141.803580926106,142.687246988452,139.033436753134,139.281657557164,545470.999214801,0.0,1.0
2019-08-09,142.42,143.19,141.61,142.22,291864,141.406427639658,142.17094771607,140.602192234602,141.207850996435,293956.021475379,0.0,1.0
2019-08-12,141.21,143.36,141.09,142.33,228300,140.205038948154,142.33973786281,140.08589296222,141.317068150208,229936.407720134,0.0,1.0
2019-08-13,142.01,144.37,141.69,142.5,411271,140.99934552105,143.34254991109,140.681622891892,141.485858296948,414218.90643656,0.0,1.0
2019-08-14,138.58,141.5,137.3,140.34,459029,137.593756089762,140.492975080829,136.322865573129,139.341230550131,462319.226015614,0.0,1.0
2019-08-15,141.23,141.46,138.65,139.0,347199,140.224896612477,140.453259752184,137.66325791489,138.010767040532,349687.651441185,0.0,1.0
2019-08-16,141.8,143.65,141.32,142.0,408356,140.790840045665,142.627673995485,140.314256101928,140.989416688888,411283.012312582,0.0,1.0
2019-08-19,142.44,143.28,141.1,143.15,373602,141.426285303981,142.260307205521,140.095821794381,142.131232387425,376279.902746636,0.0,1.0
2019-08-20,144.32,144.85,141.17,141.97,399658,143.292905750284,143.819133854827,140.16532361951,140.959630192405,402522.66682704,0.0,1.0
2019-08-21,144.2,146.07,143.3,145.78,455893,143.17375976435,145.030451378493,142.280164869843,144.742515245818,459160.747808825,0.0,1.0
2019-08-22,144.7,144.99,142.29,144.32,380388,143.67020137241,143.958137505084,141.277352821563,143.292905750284,383114.543407121,0.0,1.0
2019-08-23,141.86,145.15,141.51,144.2,586526,140.850413038632,144.116998819663,140.50290391299,143.17375976435,590730.098442657,0.0,1.0
2019-08-26,144.28,144.29,141.83,143.57,748787,143.25319042164,143.263119253801,140.820626542148,142.548243338195,754154.1521136,0.0,1.0
2019-08-27,145.1,146.49,142.49,145.0,1152063,144.067354658857,145.447462329262,141.475929464787,143.968066337245,1160320.75202488,0.0,1.0
2019-08-28,143.76,147.93,134.16,144.71,1569559,142.736891149258,146.877214160474,133.205212274516,143.680130204571,1580809.27798863,0.0,1.0
2019-08-29,145.95,147.65,144.1,145.45,925725,144.911305392558,146.59920685996,143.074471442738,144.414863784499,932360.407519582,0.0,1.0
2019-08-30,144.67,146.94,143.72,146.76,551902,143.640414875926,145.894259776516,142.697175820613,145.715540797615,555857.920690131,0.0,1.0
2019-09-03,142.01,144.05,140.01,142.4,738104,140.99934552105,143.024827281932,139.013579088812,141.386569975336,743394.578553923,0.0,1.0
2019-09-04,144.17,145.2,142.66,142.96,634565,143.143973267866,144.166642980469,141.644719611527,141.942584576363,639113.43217226,0.0,1.0
2019-09-05,144.57,145.9,143.69,145.56,495438,143.541126554314,144.861661231752,142.667389324129,144.524080938272,498989.198283169,0.0,1.0
2019-09-06,142.86,146.0,142.55,144.57,726713,141.843296254751,144.960949553364,141.535502457754,143.541126554314,731921.93019501,0.0,1.0
2019-09-09,133.57,143.1,133.27,143.0,943910,132.619411177006,142.081588226619,132.32154621217,141.982299905007,950675.753881343,0.0,1.0
2019-09-10,127.49,132.0,123.57,132.0,1572319,126.582681223003,131.060584527699,122.690579015816,131.060584527699,1583589.0611043,0.0,1.0
2019-09-11,123.77,129.21,123.62,127.66,1379612,122.88915565904,128.290440354727,122.740223176622,126.751471369743,1389500.77673057,0.0,1.0
2019-09-12,125.7,127.54,125.02,125.02,615255,124.80542026615,126.632325383809,124.130259679189,124.130259679189,619665.022040518,0.0,1.0
2019-09-13,125.64,127.49,124.82,125.17,687101,124.745847273183,126.582681223003,123.931683035965,124.279192161607,692025.999478366,0.0,1.0
2019-09-16,127.98,128.63,125.16,125.51,592699,127.069193998901,127.714568089378,124.269263329446,124.616772455087,596947.345244482,0.0,1.0
2019-09-17,130.05,131.25,127.88,128.12,567307,129.124462256267,130.31592211561,126.969905677289,127.208197649158,571373.340580315,0.0,1.0
2019-09-18,130.47,131.29,128.88,130.16,672014,129.541473207037,130.355637444255,127.962788893408,129.23367941004,676830.858947165,0.0,1.0
2019-09-19,130.81,131.85,129.53,130.59,833450,129.879053500518,130.911652045281,128.608162983885,129.660619192971,839423.999186791,0.0,1.0
2019-09-20,127.57,131.72,127.57,130.88,1405527,126.662111880292,130.782577227186,126.662111880292,129.948555325646,1415601.5301518,0.0,1.0
2019-09-23,128.56,129.9,125.8,127.6,786305,127.64506626425,128.975529773849,124.904708587762,126.691898376776,791941.073466401,0.0,1.0
2019-09-24,129.21,130.76,128.13,129.23,672510,128.290440354727,129.829409339712,127.218126481319,128.31029801905,677330.41417375,0.0,1.0
2019-09-25,128.38,129.84,126.3,129.06,414134,127.466347285349,128.915956780882,125.401150195821,128.141507872309,417102.42783517,0.0,1.0
2019-09-26,127.4,128.86,126.99,128.54,295456,126.493321733552,127.942931229086,126.086239614943,127.625208599928,297573.768196932,0.0,1.0
2019-09-27,124.74,127.78,124.15,127.41,457923,123.852252378676,126.870617355677,123.266451281166,126.503250565713,461205.298433755,0.0,1.0
2019-09-30,124.88,125.53,123.68,124.92,800393,123.991256028932,124.63663011941,122.79979616959,124.030971357577,806130.053369869,0.0,1.0
2019-10-01,119.9,125.8,119.55,125.25,796766,119.04669761266,124.904708587762,118.699188487018,124.358622818896,802477.055775469,0.0,1.0
2019-10-02,121.7,121.97,117.48,118.94,735946,120.833887401674,121.101965870026,116.643920229652,118.093529725186,741221.110451166,0.0,1.0
2019-10-03,122.5,122.99,120.16,121.7,414690,121.628193974569,122.114706750468,119.304847248851,120.833887401674,417662.413129488,0.0,1.0
2019-10-04,123.74,123.99,122.26,123.2,353448,122.859369162557,123.107589966586,121.389902002701,122.323212225853,355981.442995468,0.0,1.0
2019-10-07,122.78,123.56,122.36,123.47,428520,121.906201275083,122.680650183655,121.489190324313,122.591290694205,431591.543741704,0.0,1.0
2019-10-08,121.98,123.18,120.78,121.96,292109,121.111894702187,122.30335456153,119.920434842845,121.092037037865,294202.777585285,0.0,1.0
2019-10-09,124.82,125.97,122.84,122.9,462237,123.931683035965,125.073498734502,121.96577426805,122.025347261017,465550.220303685,0.0,1.0
2019-10-10,124.89,125.41,124.06,124.55,428337,124.001184861094,124.517484133475,123.177091791715,123.663604567613,431407.232035122,0.0,1.0
2019-10-11,122.4,126.57,122.22,125.65,498349,121.528905652957,125.669228664173,121.350186674056,124.755776105344,501921.063735966,0.0,1.0
2019-10-14,123.55,124.01,122.48,122.53,326464,122.670721351494,123.127447630909,121.608336310247,121.657980471053,328804.027200813,0.0,1.0
2019-10-15,122.78,124.85,122.55,124.0,367252,121.906201275083,123.961469532449,121.677838135375,123.117518798748,369884.387245002,0.0,1.0
2019-10-16,122.41,123.49,121.19,122.28,575278,121.538834485119,122.611148358527,120.327516961453,121.409759667023,579401.475078503,0.0,1.0
2019-10-17,120.66,122.81,120.52,122.61,441386,119.80128885691,121.935987771566,119.662285206654,121.737411128342,444549.764599032,0.0,1.0
2019-10-18,119.0,120.81,117.79,120.48,627010,118.153102718153,119.950221339328,116.951714026649,119.622569878009,631504.279477007,0.0,1.0
2019-10-21,118.59,119.62,118.2,118.59,427559,117.746020599544,118.768690312147,117.358796145258,117.746020599544,430623.6554902,0.0,1.0
2019-10-22,117.5,119.75,117.46,118.14,349852,116.663777893975,118.897765130242,116.62406256533,117.299223152291,352359.667602732,0.0,1.0
2019-10-23,118.36,118.83,116.9,117.52,354169,117.517657459837,117.984312571413,116.068047964303,116.683635558297,356707.610976048,0.0,1.0
2019-10-24,120.31,120.77,118.29,118.56,362258,119.453779731269,119.910506010683,117.448155634709,117.716234103061,364854.591274112,0.0,1.0
2019-10-25,118.64,121.12,118.41,119.94,334944,117.79566476035,120.258015136325,117.567301620643,119.086412941305,337344.810106931,0.0,1.0
2019-10-28,120.51,121.47,118.44,118.99,332348,119.652356374493,120.605524261967,117.597088117126,118.143173885992,334730.202509726,0.0,1.0
2019-10-29,121.27,122.44,120.33,120.51,341784,120.406947618743,121.568620981602,119.473637395591,119.652356374493,344233.837828375,0.0,1.0
2019-10-30,120.62,122.14,119.69,121.11,468562,119.761573528266,121.270756016766,118.838192137275,120.248086304164,471920.556610428,0.0,1.0
2019-10-31,123.34,124.75,121.01,121.27,586022,122.462215876109,123.862181210837,120.148797982552,120.406947618743,590222.48587371,0.0,1.0
2019-11-01,124.46,124.51,122.82,124.03,423955,123.574245078162,123.623889238968,121.945916603727,123.147305295231,426993.8227551,0.0,1.0
2019-11-04,122.49,125.62,121.75,125.0,361730,121.618265142408,124.72598960886,120.88353156248,124.110402014867,364322.806678072,0.0,1.0
2019-11-05,122.09,122.6,120.44,122.48,379225,121.22111185596,121.727482296181,119.582854549364,121.608336310247,381943.207260919,0.0,1.0
2019-11-06,122.08,122.49,121.07,122.24,467309,121.211183023799,121.618265142408,120.208370975519,121.370044338378,470658.575362628,0.0,1.0
2019-11-07,121.43,122.83,121.05,122.0,396826,120.565808933322,121.955845435888,120.188513311197,121.13175236651,399670.36763009,0.0,1.0
2019-11-08,121.69,122.82,121.32,121.85,336871,120.823958569513,121.945916603727,120.456591779549,120.982819884092,339285.622448922,0.0,1.0
2019-11-11,122.56,123.5,121.0,121.6,206384,121.687766967536,122.621077190688,120.138869150391,120.734599080062,207863.318313237,0.0,1.0
2019-11-12,124.04,124.72,122.57,122.88,395303,123.157234127392,123.832394714353,121.697695799698,122.005489596694,398136.451077495,0.0,1.0
2019-11-13,127.22,128.08,123.5,123.92,430887,126.314602754651,127.168482320513,122.621077190688,123.038088141458,433975.509913731,0.0,1.0
2019-11-14,128.51,128.67,127.0,127.18,430731,127.595422103444,127.754283418023,126.096168447104,126.274887426006,433818.391737629,0.0,1.0
2019-11-15,129.44,129.73,128.73,128.91,413229,128.518803494435,128.806739627109,127.81385641099,127.992575389892,416190.940980213,0.0,1.0
2019-11-18,130.71,131.27,128.18,128.98,507267,129.779765178906,130.335779779932,127.267770642125,128.06207721502,510902.986136524,0.0,1.0
2019-11-19,132.28,133.09,130.87,130.94,569788,131.338591828212,132.142827233269,129.938626493485,130.008128318613,573872.123881032,0.0,1.0
2019-11-20,132.76,134.45,131.51,131.91,437904,131.815175771949,133.49314840719,130.574071751801,130.971225038248,441042.806334987,0.0,1.0
2019-11-21,129.83,133.35,129.71,133.11,385221,128.906027948721,132.40097686946,128.786881962787,132.162684897591,387982.185362932,0.0,1.0
2019-11-22,128.9,130.13,128.06,130.0,375146,127.98264655773,129.203892913557,127.148624656191,129.074818095461,377834.969822941,0.0,1.0
2019-11-25,128.67,129.74,128.42,129.0,280238,127.754283418023,128.81666845927,127.506062613993,128.081934879342,282246.688684515,0.0,1.0
2019-11-26,128.92,130.2,128.01,128.37,473166,128.002504222053,129.273394738685,127.098980495385,127.456418453187,476557.557141062,0.0,1.0
2019-11-27,129.59,129.79,127.32,129.06,285201,128.667735976852,128.866312620076,126.413891076263,128.141507872309,287245.262453745,0.0,1.0
2019-11-29,129.89,131.18,128.64,129.72,189861,128.965600941688,130.246420290482,127.724496921539,128.796810794948,191221.884827649,0.0,1.0
2019-12-02,125.93,130.18,125.85,130.07,474287,125.033783405857,129.253537074363,124.954352748568,129.14431992059,477686.592239855,0.0,1.0
2019-12-03,128.17,128.72,124.26,125.48,528332,127.257841809964,127.803927578829,123.375668434939,124.586985958604,532118.975749422,0.0,1.0
2019-12-04,128.01,129.47,127.9,128.51,383412,127.098980495385,128.548589990918,126.989763341611,127.595422103444,386160.218820812,0.0,1.0
2019-12-05,126.95,128.87,126.82,128.09,390669,126.046524286299,127.952860061247,125.917449468203,127.178411152674,393469.235512993,0.0,1.0
2019-12-06,127.84,128.3,127.07,127.51,233166,126.930190348644,127.386916628059,126.165670272233,126.602538887325,234837.286213196,0.0,1.0
2019-12-09,122.98,127.68,122.6,127.68,675497,122.104777918306,126.771329034065,121.727482296181,126.771329034065,680338.824379007,0.0,1.0
2019-12-10,124.31,124.58,122.71,122.71,499939,123.425312595745,123.693391064097,121.836699449954,121.836699449954,503522.460530859,0.0,1.0
2019-12-11,124.1,125.01,123.79,124.56,390180,123.21680712036,124.120330847028,122.909013323363,123.673533399774,392976.730460978,0.0,1.0
2019-12-12,123.43,124.5,122.31,124.01,485910,122.55157536556,123.613960406807,121.439546163507,123.127447630909,489392.903527332,0.0,1.0
2019-12-13,126.18,126.31,122.94,123.25,544760,125.282004209887,125.411079027982,122.065062589662,122.372856386658,548664.728294436,0.0,1.0
2019-12-16,127.06,127.76,124.67,126.85,984221,126.155741440072,126.850759691355,123.782750553547,125.947235964687,991275.694887063,0.0,1.0
2019-12-17,120.67,130.5,119.77,130.48,1688632,119.811217689072,129.571259703521,118.917622794565,129.551402039198,1700735.7689061,0.0,1.0
2019-12-18,116.05,120.13,115.39,120.0,1157794,115.224097230602,119.275060752367,114.568794307964,119.145985934272,1166092.83066108,0.0,1.0
2019-12-19,115.62,117.12,114.83,116.03,747095,114.797157447671,116.286482271849,114.012779706937,115.20423956628,752450.024203561,0.0,1.0
2019-12-20,116.73,117.47,115.29,115.95,955978,115.899257817563,116.633991397491,114.469505986352,115.12480890899,962830.254837834,0.0,1.0
2019-12-23,116.53,117.11,115.91,117.1,513775,115.700681174339,116.276553439688,115.085093580345,116.266624607527,517457.634149854,0.0,1.0
2019-12-24,117.03,117.38,116.34,117.0,166395,116.197122782399,116.54463190804,115.512033363277,116.167336285915,167587.685337676,0.0,1.0
2019-12-26,115.4,116.95,114.44,116.92,454760,114.578723140125,116.117692125109,113.625555252651,116.087905628626,458019.626696485,0.0,1.0
2019-12-27,115.09,116.04,114.59,115.63,391659,114.270929343128,115.214168398441,113.774487735068,114.807086279832,394466.331630572,0.0,1.0
2019-12-30,114.18,115.0,113.37,114.99,387150,113.36740561646,114.181569853677,112.563170211403,114.171641021516,389925.012040514,0.0,1.0
2019-12-31,114.15,115.0,113.72,114.25,436378,113.337619119976,114.181569853677,112.910679337045,113.436907441588,439505.868279003,0.0,1.0
2020-01-02,119.79,119.8,114.73,114.95,876098,118.937480458887,118.947409291048,113.913491385325,114.131925692871,882377.691330675,0.0,1.0
2020-01-03,120.48,120.79,119.09,119.2,479561,119.622569878009,119.930363675006,118.242462207604,118.351679361377,482998.395193494,0.0,1.0
2020-01-06,121.44,121.62,120.31,121.44,615818,120.575737765483,120.754456744385,119.453779731269,120.575737765483,620232.057509405,0.0,1.0
2020-01-07,122.36,123.26,120.68,121.21,518575,121.489190324313,122.38278521882,119.821146521233,120.347374625776,522292.039568409,0.0,1.0
2020-01-08,120.62,122.82,120.19,121.87,599812,119.841004185555,122.026796004559,119.413781239114,121.082931355444,603710.924584531,0.08,1.0
2020-01-09,122.1,122.78,121.36,121.62,328133,121.311445954703,121.987054335122,120.576225070129,120.834545921466,330265.944690496,0.0,1.0
2020-01-10,120.09,122.13,120.03,122.1,437198,119.314427065522,121.34125220678,119.254814561368,121.311445954703,440039.893844252,0.0,1.0
2020-01-13,122.13,122.41,120.58,120.77,486160,121.34125220678,121.619443892835,119.801262516119,119.990035445942,489320.158809787,0.0,1.0
2020-01-14,120.95,122.13,120.64,121.95,426158,120.168872958406,121.34125220678,119.860875020273,121.162414694316,428928.131146248,0.0,1.0
2020-01-15,121.57,122.0,120.68,121.06,454214,120.78486883467,121.212091781112,119.90061668971,120.278162549356,457166.502002692,0.0,1.0
2020-01-16,121.47,123.37,120.54,122.19,462081,120.685514661079,122.57324395931,119.761520846682,121.400864710935,465084.639425261,0.0,1.0
2020-01-17,121.38,122.06,120.83,121.56,324621,120.596095904847,121.271704285267,120.049647950096,120.774933417311,326731.115832219,0.0,1.0
2020-01-21,123.79,123.89,121.37,121.37,805094,122.990531488392,123.089885661983,120.586160487488,120.586160487488,810327.307752193,0.0,1.0
2020-01-22,121.94,124.75,121.78,124.06,575668,121.152479276957,123.944331554867,120.993512599212,123.258787757088,579409.982684121,0.0,1.0
2020-01-23,121.5,123.1,121.43,122.1,419717,120.715320913157,122.304987690614,120.645772991643,121.311445954703,422445.26307217,0.0,1.0
2020-01-24,122.39,124.17,121.78,122.12,499965,121.599573058117,123.368077348038,120.993512599212,121.331316789421,503214.894683509,0.0,1.0
2020-01-27,121.79,122.44,120.02,120.92,561646,121.003448016571,121.649250144913,119.244879144009,120.139066706328,565296.836257364,0.0,1.0
2020-01-28,123.16,123.46,121.5,122.21,290715,122.364600194768,122.662662715542,120.715320913157,121.420735545653,292604.718546132,0.0,1.0
2020-01-29,122.99,123.84,121.93,123.63,282925,122.195698099664,123.040208575188,121.142543859598,122.831564810647,284764.081642377,0.0,1.0
2020-01-30,123.11,123.91,121.6,122.19,349766,122.314923107973,123.109756496702,120.814675086748,121.400864710935,352039.564477257,0.0,1.0
2020-01-31,122.43,123.17,121.05,123.05,561059,121.639314727554,122.374535612128,120.268227131997,122.255310603818,564706.02061391,0.0,1.0
2020-02-03,123.39,124.36,122.06,122.67,721045,122.593114794028,123.556850277861,121.271704285267,121.877764744172,725731.96871195,0.0,1.0
2020-02-04,125.55,126.44,124.53,124.53,564778,124.739164943595,125.623417088556,123.725752372966,123.725752372966,568449.195022777,0.0,1.0
2020-02-05,124.92,126.95,124.07,126.3,436004,124.113233649971,126.13012337387,123.268723174447,125.484321245528,438838.132552457,0.0,1.0
2020-02-06,126.09,126.15,124.06,125.02,239885,125.275677480987,125.335289985142,123.258787757088,124.212587823562,241444.311124085,0.0,1.0
2020-02-07,128.58,128.79,125.34,125.99,612152,127.749596403405,127.958240167946,124.530521179054,125.176323307396,616131.137600229,0.0,1.0
2020-02-10,129.35,129.63,128.24,128.49,326063,128.514623540056,128.792815226111,127.411792213195,127.660177647173,328182.48918462,0.0,1.0
2020-02-11,128.17,129.99,127.72,129.8,337468,127.342244291681,129.150490251039,126.895150510522,128.961717321216,339661.624471822,0.0,1.0
2020-02-12,127.27,128.92,126.09,128.01,512842,126.448056729362,128.087400593614,125.275677480987,127.183277613936,516175.598330441,0.0,1.0
2020-02-13,128.23,128.4,126.75,127.0,289421,127.401856795836,127.570758890941,125.931415026688,126.179800460666,291302.307229897,0.0,1.0
2020-02-14,129.76,129.87,128.47,128.48,253973,128.921975651779,129.03126524273,127.640306812455,127.650242229814,255623.88656697,0.0,1.0
2020-02-18,128.77,130.15,128.6,129.49,343653,127.938369333228,129.309456928785,127.769467238123,128.653719383084,345886.828483337,0.0,1.0
2020-02-19,129.6,130.67,128.91,128.91,478407,128.763008974034,129.826098631458,128.077465176255,128.077465176255,481516.762415074,0.0,1.0
2020-02-20,127.23,130.45,126.26,129.77,394935,126.408315059925,129.607519449558,125.444579576092,128.931911069139,397502.174015844,0.0,1.0
2020-02-21,126.77,127.44,126.27,126.76,520829,125.951285861406,126.616958824467,125.454514993451,125.941350444047,524214.51578234,0.0,1.0
2020-02-24,119.0,124.07,118.89,124.07,724032,118.23146657338,123.268723174447,118.12217698243,123.268723174447,728738.384941924,0.0,1.0
2020-02-25,113.34,120.48,112.82,119.54,1117995,112.608020348125,119.701908342528,112.091378645451,118.767979110772,1125262.24072023,0.0,1.0
2020-02-26,103.33,116.83,103.14,114.51,1882851,102.662667571658,116.075481006453,102.473894641835,113.77046417914,1895089.99163889,0.0,1.0
2020-02-27,105.32,105.78,99.42,102.0,2159801,104.639815626121,105.09684482464,98.7779193842472,101.341257062897,2173840.23432107,0.0,1.0
2020-02-28,107.85,108.83,103.09,104.0,2366166,107.153476217975,108.127147119167,102.42421755504,103.328340534718,2381546.6572534,0.0,1.0
2020-03-02,112.7,113.15,107.33,107.86,1319630,111.972153637142,112.419247418302,106.636834515301,107.163411635334,1328207.91749662,0.0,1.0
2020-03-03,113.07,116.45,112.37,113.04,1137375,112.339764079429,115.697935146807,111.644284864291,112.309957827352,1144768.21545639,0.0,1.0
2020-03-04,118.97,119.09,113.46,114.47,808641,118.201660321302,118.320885329612,112.727245356434,113.730722509704,813897.364119025,0.0,1.0
2020-03-05,111.39,117.72,108.9,117.0,1656306,110.670613963099,116.959733151414,108.196695040681,116.244383101558,1667072.39377489,0.0,1.0
2020-03-06,105.08,108.24,102.08,108.24,1682961,104.401365609502,107.54095749498,101.42074040177,107.54095749498,1693900.65778895,0.0,1.0
2020-03-09,96.67,100.66,94.63,100.23,1012077,96.0456796104926,100.009911136777,94.0188544692347,99.5826881903349,1018655.74783555,0.0,1.0
2020-03-10,99.33,100.5,96.21,99.03,1022305,98.6885006280152,99.8509444590308,95.5886504119737,98.390438107242,1028950.23233511,0.0,1.0
2020-03-11,90.06,98.32,89.23,96.44,1079583,89.4783687361225,97.6850234747453,88.6537290953166,95.8171650112331,1086600.55333295,0.0,1.0
2020-03-12,81.0,87.49,78.48,84.27,1607338,80.4768806087711,86.9249664748319,77.973155434276,83.7257620851992,1617786.08980789,0.0,1.0
2020-03-13,84.32,86.27,81.63,85.53,1380669,83.7754391719948,85.7128455570208,81.1028119023949,84.9776246724468,1389643.68591358,0.0,1.0
2020-03-16,70.51,77.85,69.63,73.53,1070181,70.0546277990673,77.3472241406522,69.1803110714658,73.0551238415178,1077137.43803525,0.0,1.0
2020-03-17,67.68,70.5,64.91,69.95,1623706,67.2429046864399,70.0446923817082,64.4907940779671,69.4982444269573,1634260.48580797,0.0,1.0
2020-03-18,61.66,63.99,52.01,63.12,2634819,61.2617834362571,63.5767356809292,51.6741056847183,62.7123543706868,2651945.96740793,0.0,1.0
2020-03-19,66.39,67.7,57.81,59.02,1371959,65.961235847115,67.2627755211581,57.4366477530007,58.6388332534527,1380877.068785,0.0,1.0
2020-03-20,70.2,78.33,67.02,68.39,1917531,69.7466298609349,77.8241241738894,66.5871671407387,67.9483193189365,1929995.42011413,0.0,1.0
2020-03-23,66.56,69.29,63.82,67.92,1319389,66.1301379422198,68.8425068812562,63.4078335858243,67.4813547030584,1327965.35093772,0.0,1.0
2020-03-24,74.57,75.37,69.92,70.43,1267132,74.0884072468649,74.8832406355936,69.4684381748799,69.9751444601944,1275368.66766694,0.0,1.0
2020-03-25,77.67,83.49,73.35,75.72,1229790,77.1683866281883,82.9507995311889,72.8762863290538,75.2309802431623,1237783.93554115,0.0,1.0
2020-03-26,87.08,87.33,79.36,80.04,1286532,86.5176143631085,86.7659997970862,78.8474721618774,79.5230805422968,1294894.77240799,0.0,1.0
2020-03-27,81.71,84.95,80.7,83.7,1248901,81.1822952412677,84.4013704656186,80.1788180879979,83.1594432957301,1257019.16171158,0.0,1.0
2020-03-30,76.89,80.09,74.46,79.96,1099999,76.3934240741779,79.5727576290923,73.9791176559147,79.4435972034239,1107149.26232229,0.0,1.0
2020-03-31,74.61,79.12,74.18,75.52,1264022,74.1281489163014,78.6090221452589,73.7009259698598,75.0322718959802,1272238.45190691,0.0,1.0
2020-04-01,68.83,73.0,67.74,71.84,1302944,68.3854776827372,72.5285467214851,67.3025171905945,71.3760383078286,1311413.45441883,0.0,1.0
2020-04-02,70.69,72.62,68.5,68.88,1382791,70.2334653115312,72.151000861839,68.0576089098867,68.4351547695327,1391779.47943217,0.0,1.0
2020-04-03,68.08,71.32,67.12,70.33,862650,67.6403213808041,70.859396605155,66.6865213143298,69.8757902866033,868257.435817964,0.0,1.0
2020-04-06,76.63,77.39,70.0,71.83,712142,76.1351032228411,76.8901949421333,69.5479215137528,71.3661028904695,716771.097036198,0.0,1.0
2020-04-07,79.37,83.14,77.36,81.65,1708966,78.8574075792366,82.6030599236201,76.8603886900559,81.1226827371131,1720074.69664416,0.0,1.0
2020-04-08,84.69,86.8,79.58,80.95,1065012,84.1430496142818,86.2394226770535,79.0660513437778,80.4272035219756,1071934.83827202,0.0,1.0
2020-04-09,82.0,89.33,81.77,87.71,1051944,81.4704223446819,88.7530832689077,81.2419077454224,87.1435456567322,1058781.89307841,0.0,1.0
2020-04-13,77.83,80.82,77.23,80.0,673747,77.327353305934,80.2980430963072,76.7312282643876,79.4833388728603,678126.52015307,0.0,1.0
2020-04-14,78.07,81.3,77.96,79.83,801467,77.5658033225526,80.7749431295443,77.4565137316024,79.3144367777555,806676.73136581,0.0,1.0
2020-04-15,79.17,80.43,74.85,76.26,963850,78.6586992320544,79.910561819302,74.3665989329199,75.7674927805541,970115.260549637,0.0,1.0
2020-04-16,76.2,81.5,75.36,79.72,1040681,75.7078802763995,80.9736514767265,74.8733052182344,79.2051471868053,1047445.68082591,0.0,1.0
2020-04-17,82.61,83.74,79.22,79.22,875725,82.0764828035874,83.1991849651666,78.7083763188499,78.7083763188499,881417.426513286,0.0,1.0
2020-04-20,80.73,82.65,79.49,80.82,462826,80.2086243400752,82.1162244730238,78.9766325875459,80.2980430963072,465834.482107326,0.0,1.0
2020-04-21,75.69,79.4,75.3,78.65,600181,75.201173991085,78.8872138313139,74.8136927140798,78.1420575293808,604082.323174707,0.0,1.0
2020-04-22,77.16,78.0,76.11,77.92,450510,76.6616803428738,77.4962554010388,75.6184615201675,77.416772062166,453438.425097491,0.0,1.0
2020-04-23,77.48,80.1,77.3,78.08,564772,76.9796136983652,79.5826930464514,76.8007761859013,77.5757387399117,568443.15602131,0.0,1.0
2020-04-24,75.7,78.31,75.7,77.69,602744,75.2111094084441,77.8042533391712,75.2111094084441,77.1882574629065,606661.983301064,0.0,1.0
2020-04-27,78.69,79.45,74.25,75.63,1264096,78.1817991988172,78.9368909181094,73.7704738913735,75.1415614869303,1272312.93292499,0.0,1.0
2020-04-28,84.73,85.16,80.37,81.05,1212872,84.1827912837182,84.6100142301598,79.8509493151473,80.5265576955666,1220755.96440666,0.0,1.0
2020-04-29,90.98,91.12,86.77,87.34,1123703,90.3924271331604,90.5315229761879,86.2096164249761,86.7759352144453,1131007.34411517,0.0,1.0
2020-04-30,87.6,90.0,86.47,89.43,758924,87.0342560657821,89.4187562319679,85.9115539042029,88.8524374424988,763857.191468976,0.0,1.0
2020-05-01,83.15,86.04,81.87,85.79,721000,82.6129953409792,85.4843309577613,81.3412619190134,85.2359455237836,725686.676200953,0.0,1.0
2020-05-04,82.47,83.03,79.65,81.02,647378,81.9373869605599,82.4937703326699,79.1355992652916,80.4967514434893,651586.115208905,0.0,1.0
2020-05-05,82.38,85.98,81.93,83.97,944151,81.8479682043279,85.4247184536066,81.4008744231681,83.427699564426,950288.212235515,0.0,1.0
2020-05-06,81.28,83.85,80.82,83.21,666400,80.7550722948261,83.3084745561167,80.2980430963072,82.6726078451339,670731.76285758,0.0,1.0
2020-05-07,85.07,86.18,82.59,83.53,471912,84.5205954739279,85.6234268007888,82.0566119688692,82.9905412006253,474979.5433278,0.0,1.0
2020-05-08,90.43,90.74,86.54,86.54,675536,89.8459791784095,90.1539771165418,85.9811018257167,85.9811018257167,679927.149090273,0.0,1.0
2020-05-11,90.36,91.08,88.04,89.53,836057,89.7764312568957,90.4917813067515,87.4714144295828,88.9517916160898,841491.574819057,0.0,1.0
2020-05-12,88.99,91.81,88.92,90.85,589796,88.415279078698,91.2170667739664,88.3457311571843,90.263266707492,593629.818136778,0.0,1.0
2020-05-13,85.74,88.45,84.87,88.28,584479,85.1862684369881,87.8787665413062,84.3218871267457,87.7098644462014,588278.256337388,0.0,1.0
2020-05-14,85.95,86.75,81.56,84.21,615794,85.3949122015293,86.1897455902579,81.0332639808811,83.6661495810446,619796.811490277,0.0,1.0
2020-05-15,83.18,86.76,82.57,84.61,999210,82.6428015930565,86.199681007617,82.036741134151,84.0635662754089,1005705.10919106,0.0,1.0
2020-05-18,90.82,91.57,85.72,86.5,720723,90.2334604554147,90.9786167573478,85.1663976022699,85.9413601562802,725407.875633258,0.0,1.0
2020-05-19,88.51,91.92,88.4,90.5,572010,87.9383790454609,91.3263563649165,87.8290894545107,89.9155270999233,575728.204790162,0.0,1.0
2020-05-20,91.02,91.96,89.63,90.18,451322,90.4321688025968,91.3660980343529,89.0511457896809,89.5975937444318,454255.703295931,0.0,1.0
2020-05-21,93.11,93.57,90.64,91.97,791667,92.5086710306503,92.9657002291693,90.0546229429508,91.3760334517121,796813.028970846,0.0,1.0
2020-05-22,93.99,94.45,91.56,93.83,602955,93.3829877582518,93.8400169567707,90.9686813399887,93.2240210805061,606874.354852629,0.0,1.0
2020-05-26,99.62,100.27,97.32,98.05,989549,98.9766277314293,99.6224298597713,96.6914817388346,97.4167672060494,995981.310330065,0.0,1.0
2020-05-27,105.15,109.78,101.5,109.0,1523762,104.470913531016,109.071011768283,100.844486194942,108.296049214272,1533666.82538324,0.0,1.0
2020-05-28,103.92,109.31,103.78,104.9,943033,103.248857195846,108.604047152405,103.109761352818,104.222528097038,949162.944962289,0.0,1.0
2020-05-29,100.76,103.71,100.62,102.51,950224,100.109265310368,103.040213431304,99.9701694673401,101.847963348211,956400.688219655,0.0,1.0
2020-06-01,103.4,104.34,101.34,101.54,597746,102.732215493172,103.666144724928,100.685519517196,100.884227864378,601631.495079632,0.0,1.0
2020-06-02,103.06,104.92,102.83,104.9,453544,102.394411302962,104.242398931756,102.165896703703,104.222528097038,456492.146838954,0.0,1.0
2020-06-03,110.37,110.86,104.2,104.2,562642,109.65720139247,110.144036843066,103.527048881901,103.527048881901,566299.310500772,0.0,1.0
2020-06-04,110.78,112.18,107.51,110.25,554812,110.064553504193,111.455511934468,106.815672027765,109.537976384161,558418.413587246,0.0,1.0
2020-06-05,114.34,119.56,114.06,116.36,759303,113.601562084036,118.78784994549,113.323370397981,115.608516390575,764238.655061595,0.0,1.0
2020-06-08,116.72,118.67,116.06,117.67,592223,115.966191415503,117.903597800529,115.310453869802,116.910056064618,596072.5942299,0.0,1.0
2020-06-09,113.72,115.91,112.52,113.22,377439,112.985566207771,115.161422609416,111.793316124678,112.488795339816,379892.445740099,0.0,1.0
2020-06-10,111.13,113.38,108.96,112.82,672558,110.412293111762,112.647762017561,108.256307544836,112.091378645451,676929.791362498,0.0,1.0
2020-06-11,105.17,108.06,103.94,104.19,792845,104.490784365734,107.362119982516,103.268728030564,103.517113464541,797998.68625873,0.0,1.0
2020-06-12,109.49,110.74,106.0,110.43,802335,108.782884664868,110.024811834757,105.31542400654,109.716813896625,807550.373577939,0.0,1.0
2020-06-15,109.08,109.67,104.5,104.81,459536,108.375532553145,108.961722177332,103.825111402674,104.133109340806,462523.096303303,0.0,1.0
2020-06-16,110.77,114.7,109.03,114.55,401366,110.054618086834,113.959237108964,108.32585546635,113.810205848577,403974.977087479,0.0,1.0
2020-06-17,111.25,111.97,110.0,110.77,704590,110.531518120071,111.246868169927,109.289590950183,110.054618086834,709170.007190612,0.0,1.0
2020-06-18,110.85,112.01,109.05,109.59,689381,110.134101425707,111.286609839364,108.345726301068,108.88223883846,693862.144973772,0.0,1.0
2020-06-19,111.25,112.47,110.54,112.44,1134354,110.531518120071,111.743639037883,109.826103487575,111.713832785805,1141727.57821811,0.0,1.0
2020-06-22,107.02,111.97,105.79,110.81,709591,106.328836577169,111.246868169927,105.106780241999,110.094359756271,714203.514912774,0.0,1.0
2020-06-23,105.08,108.42,105.06,108.07,647612,104.401365609502,107.719795007444,104.381494774784,107.372055399875,651821.636266091,0.0,1.0
2020-06-24,98.97,105.01,98.92,104.8,648208,98.3308256030873,104.331817687988,98.2811485162918,104.123173923447,652421.510411744,0.0,1.0
2020-06-25,99.17,99.28,96.43,96.82,604598,98.5295339502695,98.6388235412197,95.807229593874,96.1947108708792,608528.034754152,0.0,1.0
2020-06-26,95.15,98.71,94.55,98.64,708584,94.5354961719083,98.0725047517505,93.9393711303618,98.0029568302368,713189.969166679,0.0,1.0
2020-06-29,100.7,101.1425,95.49,96.64,607591,100.049652806213,100.489295024353,94.8733003621179,96.0158733584153,611540.489985593,0.0,1.0
2020-06-30,99.65,100.36,98.16,99.4,704252,99.0859173223795,99.7918982686805,97.6043516745085,98.8373324821327,708261.211042444,0.08,1.0
2020-07-01,100.75,103.03,99.73,99.98,443580,100.179690619465,102.446784362516,99.1654644712585,99.4140493115053,446105.240729467,0.0,1.0
2020-07-02,99.88,103.37,98.87,102.53,303059,99.3146153754066,102.784859745252,98.3103326208095,101.949614682023,304784.273750464,0.0,1.0
2020-07-06,100.75,102.21,99.76,101.7,276405,100.179690619465,101.631426086507,99.1952946520881,101.124313012403,277978.536146419,0.0,1.0
2020-07-07,97.76,101.05,97.62,99.73,372696,97.2066159301136,100.477992427762,97.0674084195754,99.1654644712585,374817.707739097,0.0,1.0
2020-07-08,99.1,99.56,97.47,97.94,269104,98.5390306738365,98.9964267798907,96.9182575154273,97.3855970150913,270635.972544438,0.0,1.0
2020-07-09,94.87,98.64,94.2,98.64,392225,94.3329751768605,98.0816345677824,93.666767804999,98.0816345677824,394457.883685275,0.0,1.0
2020-07-10,94.84,95.63,93.94,94.62,301486,94.3031449960308,95.0886730912108,93.4082395711423,94.0843903366137,303202.31887498,0.0,1.0
2020-07-13,93.63,96.61,93.2,95.95,416855,93.0999943692363,96.0631256649783,92.6724284440118,95.4068616867267,419228.098932055,0.0,1.0
2020-07-14,94.48,94.56,92.45,93.42,292949,93.9451828260754,94.0247299749544,91.9266739232713,92.8911831034289,294616.718892773,0.0,1.0
2020-07-15,96.67,97.92,95.87,96.5,331390,96.1227860266375,97.3657102278716,95.3273145378477,95.9537483352697,333276.558287879,0.0,1.0
2020-07-16,96.69,97.52,95.34,95.62,335042,96.1426728138572,96.9679744834767,94.8003146765245,95.0787296976009,336949.348628165,0.0,1.0
2020-07-17,97.78,98.29,96.8,97.47,425844,97.2265027173334,97.7336157914369,96.2520501435659,96.9182575154273,428268.272088909,0.0,1.0
2020-07-20,97.68,98.45,96.97,97.34,336860,97.1270687812346,97.8927100891948,96.4210878349337,96.788993398499,338777.698255394,0.0,1.0
2020-07-21,97.26,99.45,96.92,98.78,278604,96.70944624962,98.8870494501821,96.3713708668843,98.2208420783206,280190.05475493,0.0,1.0
2020-07-22,98.67,98.7,96.85,97.0,191431,98.111464748612,98.1412949294416,96.3017671116152,96.4509180157633,192520.790698594,0.0,1.0
2020-07-23,97.27,99.32,96.5,98.37,260032,96.7193896432299,98.7577853332537,95.9537483352697,97.8131629403158,261512.326879851,0.0,1.0
2020-07-24,95.45,97.21,95.05,97.21,263263,94.9096920062331,96.6597292815706,94.5119562618382,96.6597292815706,264761.720524282,0.0,1.0
2020-07-27,94.26,95.86,93.821,95.19,256558,93.7264281666582,95.3173711442378,93.2899131871848,94.6511637723764,258018.549869404,0.0,1.0
2020-07-28,94.29,95.67,93.59,93.95,197359,93.7562583474879,95.1284466656503,93.0602207947968,93.4181829647522,198482.537997941,0.0,1.0
2020-07-29,95.86,96.03,94.27,95.19,324777,95.3173711442378,95.4864088356057,93.7363715602681,94.6511637723764,326625.911376513,0.0,1.0
2020-07-30,95.77,96.6,94.07,94.99,255245,95.227880601749,96.0531822713684,93.5375036880706,94.4522959001789,256698.075138627,0.0,1.0
2020-07-31,96.12,96.12,94.11,96.11,245257,95.5758993780945,95.5758993780945,93.5772772625102,95.5659559844846,246653.214810376,0.0,1.0
2020-08-03,96.43,96.48,93.33,96.13,290851,95.8841445800006,95.9338615480499,92.8016925609401,95.5858427717044,292506.77526355,0.0,1.0
2020-08-04,97.58,97.79,96.08,96.53,257082,97.0276348451359,97.2364461109432,95.536125803655,95.9835785160993,258545.532930277,0.0,1.0
2020-08-05,100.08,101.025,97.62,98.5,409981,99.513483247604,100.453133943737,97.0674084195754,97.9424270572442,412314.966183117,0.0,1.0
2020-08-06,100.51,100.75,99.33,99.86,279927,99.9410491728286,100.179690619465,98.7677287268636,99.2947285881868,281520.586414349,0.0,1.0
2020-08-07,100.39,100.83,99.67,100.11,204501,99.8217284495101,100.259237768344,99.1058041095993,99.5433134284336,205665.196434502,0.0,1.0
2020-08-10,102.89,103.0,100.68,100.77,290216,102.307576851978,102.416954181687,100.110086864196,100.199577406685,291868.160294744,0.0,1.0
2020-08-11,103.85,108.06,103.71,104.84,641996,103.262142638526,107.448311348282,103.122935127988,104.246538605903,645650.796084931,0.0,1.0
2020-08-12,104.71,106.44,102.89,106.44,352372,104.117274488975,105.837481583483,102.307576851978,105.837481583483,354378.005965831,0.0,1.0
2020-08-13,105.96,106.75,103.04,103.8,329219,105.360198690209,106.145726785389,102.456727756126,103.212425670477,331093.199079566,0.0,1.0
2020-08-14,106.57,107.095,105.37,105.39,201689,105.966745700411,106.48877386493,104.773538467227,104.793425254446,202837.188100197,0.0,1.0
2020-08-17,105.24,107.28,105.14,107.28,392971,104.644274350298,106.672726646712,104.5448404142,106.672726646712,395208.130562016,0.0,1.0
2020-08-18,105.26,105.65,103.755,105.25,216110,104.664161137518,105.051953488303,103.167680399232,104.654217743908,217340.284895723,0.0,1.0
2020-08-19,106.64,107.7,104.24,105.45,435205,106.03634945568,107.090349178327,103.649934989311,104.853085616106,437682.56299127,0.0,1.0
2020-08-20,106.02,106.19,103.92,105.67,266880,105.419859051868,105.588896743236,103.331746393795,105.071840275523,268399.31161432,0.0,1.0
2020-08-21,105.8,106.59,105.24,105.55,221844,105.201104392451,105.986632487631,104.644274350298,104.952519552204,223106.927779403,0.0,1.0
2020-08-24,110.66,110.7,106.15,106.85,465106,110.033593686849,110.073367261289,105.549123168797,106.245160721488,467753.785325576,0.0,1.0
2020-08-25,110.34,112.13,109.5391,110.73,604268,109.715405091333,111.4952725475,108.919038697119,110.103197442118,607708.015702045,0.0,1.0
2020-08-26,106.15,109.2,101.7,109.0,860704,105.549123168797,108.581858219808,101.124313012403,108.38299034761,865603.871042005,0.0,1.0
2020-08-27,108.25,109.29,107.0,107.53,678753,107.63723582687,108.671348762297,106.394311625636,106.921311486959,682617.048696619,0.0,1.0
2020-08-28,110.59,110.66,108.96,109.21,391190,109.96398993158,110.033593686849,108.343216773171,108.591801613418,393416.991570764,0.0,1.0
2020-08-31,109.92,110.37,108.965,109.74,392756,109.297782559719,109.745235272163,108.348188469976,109.118801474741,394991.906596197,0.0,1.0
2020-09-01,111.98,112.6,108.68,109.28,414299,111.346121643352,111.962612047164,108.064801752094,108.661405368687,416657.547971002,0.0,1.0
2020-09-02,114.51,114.99,111.46,112.0,510522,113.86180022665,114.339083119924,110.829065175639,111.366008430572,513428.332448911,0.0,1.0
2020-09-03,113.49,115.42,111.74,114.95,705153,112.847574078443,114.766649045148,111.107480196715,114.299309545484,709167.340313145,0.0,1.0
2020-09-04,111.44,114.83,109.41,114.52,457095,110.809178388419,114.179988822166,108.790669485615,113.87174362026,459697.179789971,0.0,1.0
2020-09-08,109.49,110.96,107.84,110.56,407400,108.870216634494,110.331895495145,107.229556688865,109.93415975075,409719.272900456,0.0,1.0
2020-09-09,108.61,110.75,108.27,110.75,461113,107.995197996825,110.123084229338,107.65712261409,110.123084229338,463738.053718577,0.0,1.0
2020-09-10,107.2,110.64,107.14,109.37,345583,106.593179497833,110.013706899629,106.533519136174,108.750895911176,347550.357110355,0.0,1.0
2020-09-11,109.01,109.34,106.893,107.21,363985,108.39293374122,108.721065730346,106.28791731401,106.603122891443,366057.117198509,0.0,1.0
2020-09-14,110.02,110.2846,108.58,109.33,415192,109.397216495817,109.660318690735,107.965367815996,108.711122336736,417555.631698788,0.0,1.0
2020-09-15,109.65,111.15,109.005,110.15,457054,109.029310932252,110.520819973733,108.387962044415,109.526480612746,459655.946382535,0.0,1.0
2020-09-16,111.68,113.01,109.29,109.84,363463,111.047819835056,112.370291185169,108.671348762297,109.21823541084,365532.145523364,0.0,1.0
2020-09-17,112.22,113.93,109.68,110.5,467574,111.584763089989,113.285083397277,109.059141113082,109.874499389091,470235.835314576,0.0,1.0
2020-09-18,111.35,113.77,110.83,112.01,901516,110.71968784593,113.125989099519,110.202631378217,111.375951824182,906648.208218283,0.0,1.0
2020-09-21,106.8,109.46,106.01,109.16,398821,106.195443753438,108.840386453664,105.409915658258,108.542084645368,401091.433817951,0.0,1.0
2020-09-22,107.51,108.5531,106.66,106.85,298438,106.901424699739,107.938620087185,106.0562362429,106.245160721488,300136.967024709,0.0,1.0
2020-09-23,102.9,109.06,102.83,107.61,358224,102.317520245588,108.44265070927,102.247916490319,107.000858635838,360263.320607494,0.0,1.0
2020-09-24,101.48,103.24,99.55,102.29,468562,100.905558352986,102.655595628324,98.9864833862808,101.710973235386,471229.459864467,0.0,1.0
2020-09-25,104.17,104.55,100.29,100.5,472405,103.580331234042,103.958180191217,99.7222945134114,99.9311057792187,475094.337541825,0.0,1.0
2020-09-28,105.44,107.39,105.125,106.15,400768,104.843142222496,106.782103976421,104.529925323785,105.549123168797,403049.517824667,0.0,1.0
2020-09-29,104.44,105.71,104.04,104.98,269404,103.848802861508,105.111613849962,103.451067117114,104.385746116442,270937.680403718,0.0,1.0
2020-09-30,104.66,106.28,103.47,104.73,521722,104.067557520926,105.678387285725,102.884293681351,104.137161276195,524692.092528647,0.0,1.0
2020-10-01,105.42,106.9,104.63,106.15,273138,104.823255435276,106.294877689537,104.037727340096,105.549123168797,274692.937558872,0.0,1.0
2020-10-02,106.1,106.37,102.01,102.07,245270,105.499406200747,105.767877828214,101.432558214309,101.492218575969,246666.288817612,0.0,1.0
2020-10-05,106.67,108.395,106.36,107.55,225951,106.06617963651,107.781415034213,105.757934434604,106.941198274179,227237.308372928,0.0,1.0
2020-10-06,106.04,109.05,105.89,107.87,354417,105.439745839088,108.43270731566,105.29059493494,107.259386869695,356434.647873247,0.0,1.0
2020-10-07,110.48,111.06,108.56,109.01,337697,109.854612601871,110.431329431244,107.945481028776,108.39293374122,339619.463182783,0.0,1.0
2020-10-08,111.78,112.09,110.66,111.87,213781,111.147253771155,111.455498973061,110.033593686849,111.236744313644,214998.026214856,0.0,1.0
2020-10-09,111.66,113.2228,111.29,112.0,243358,111.027933047836,112.581886601187,110.660027484271,111.366008430572,244743.404061142,0.0,1.0
2020-10-12,110.73,111.93,110.7,111.71,206873,110.103197442118,111.296404675303,110.073367261289,111.077650015886,208050.699908533,0.0,1.0
2020-10-13,109.41,110.6,108.94,109.61,181198,108.790669485615,109.97393332519,108.323329985951,108.989537357813,182229.535618598,0.0,1.0
2020-10-14,109.78,111.14,108.92,108.92,189065,109.15857504918,110.510876580123,108.303443198731,108.303443198731,190141.32138175,0.0,1.0
2020-10-15,114.59,116.0,109.2143,109.77,647611,113.941347375529,115.343365874521,108.59607727267,109.14863165557,651297.761517764,0.0,1.0
2020-10-16,112.7,115.18,112.62,115.18,440531,112.062045983263,114.528007598512,111.982498834384,114.528007598512,443038.88318633,0.0,1.0
2020-10-19,110.57,114.0,110.41,113.24,230173,109.94410314436,113.354687152547,109.785008846602,112.598989238196,231483.343645844,0.0,1.0
2020-10-20,110.97,113.2,110.61,111.62,328700,110.341838888755,112.559215663757,109.9838767188,110.988159473397,330571.244483014,0.0,1.0
2020-10-21,110.5,112.445,110.13,111.09,229019,109.874499389091,111.808489446211,109.506593825526,110.461159612074,230322.774080485,0.0,1.0
2020-10-22,112.98,113.405,110.17,110.17,246949,112.34046100434,112.763055232759,109.546367399965,109.546367399965,248354.847136707,0.0,1.0
2020-10-23,114.08,114.875,112.56,114.1,265779,113.434234301426,114.22473409341,111.922838472725,113.454121088645,267292.043770765,0.0,1.0
2020-10-26,109.16,112.55,108.66,112.55,339017,108.542084645368,111.912895079115,108.044914964875,111.912895079115,340946.977763609,0.0,1.0
2020-10-27,106.92,108.94,106.48,108.67,333724,106.314764476757,108.323329985951,105.877255157922,108.054858358485,335623.845433067,0.0,1.0
2020-10-28,104.18,108.4167,104.15,104.83,333240,103.590274627652,107.802992198346,103.560444446822,104.236595212293,335137.090086764,0.0,1.0
2020-10-29,105.5,106.21,102.64,104.0,390151,104.902802584155,105.608783530456,102.058992011731,103.411293542674,392372.076684795,0.0,1.0
2020-10-30,105.05,106.295,102.93,105.34,327111,104.455349871711,105.69330237614,102.347350426418,104.743708286397,328973.1985217,0.0,1.0
2020-11-02,108.63,109.525,106.39,106.5,262805,108.015084784045,108.905018512129,105.787764615434,105.897141945142,264301.11319245,0.0,1.0
2020-11-03,112.97,113.96,110.01,110.57,346753,112.33051761073,113.314913578107,109.387273102207,109.94410314436,348727.01776154,0.0,1.0
2020-11-04,113.22,114.74,111.35,112.7,239325,112.579102450977,114.090498279677,110.71968784593,112.062045983263,240687.444739571,0.0,1.0
2020-11-05,114.04,114.9499,113.37,113.44,294281,113.394460726986,114.299210111548,112.728253355125,112.797857110394,295956.30178797,0.0,1.0
2020-11-06,115.0,115.52,113.71,114.9,201877,114.349026513534,114.866082981247,113.06632873786,114.249592577435,203026.258358677,0.0,1.0
2020-11-09,125.79,129.25,120.92,122.67,762056,125.077948218586,128.518362407602,120.235515530578,121.975609412306,766394.281368263,0.0,1.0
2020-11-10,129.77,130.92,125.805,126.32,508187,129.035418875316,130.178909140451,125.092863309001,125.604948079909,511080.039610857,0.0,1.0
2020-11-11,126.68,129.77,125.37,129.73,375726,125.962910249865,129.035418875316,124.660325686972,128.995645300876,377864.957117812,0.0,1.0
2020-11-12,125.29,126.85,124.3,125.01,438886,124.580778538093,126.131947941233,123.596382570715,124.302363517016,441384.518424617,0.0,1.0
2020-11-13,130.07,130.16,126.57,126.85,433833,129.333720683612,129.423211226101,125.853532920156,126.131947941233,436302.7523815,0.0,1.0
2020-11-16,135.46,136.37,133.45,134.5,616318,134.693209839333,135.598058657831,132.694587723749,133.738644052785,619826.614716404,0.0,1.0
2020-11-17,135.47,137.13,132.16,133.87,324191,134.703153232943,136.353756572182,131.411889948075,133.112210255363,326036.575358055,0.0,1.0
2020-11-18,134.29,137.97,134.11,137.22,360402,133.529832786978,137.189001635411,133.350851702,136.443247114671,362453.719665856,0.0,1.0
2020-11-19,133.17,134.8199,132.45,133.46,543535,132.416172702672,134.056733214365,131.700248362761,132.704531117358,546629.270976803,0.0,1.0
2020-11-20,127.98,132.98,127.61,132.98,573833,127.255551419148,132.227248224085,126.887645855583,132.227248224085,577099.753378222,0.0,1.0
2020-11-23,128.25,130.15,127.64,128.77,489666,127.524023046615,129.413267832491,126.917476036413,128.041079514328,492453.602071857,0.0,1.0
2020-11-24,129.6,131.29,129.36,130.54,628382,128.866381183948,130.546814704016,128.627739737311,129.801060183276,631959.293430863,0.0,1.0
2020-11-25,128.46,129.54,127.46,128.9,350941,127.732834312422,128.806720822288,126.738494951435,128.170343631257,352938.859477072,0.0,1.0
2020-11-27,127.06,129.34,126.105,129.32,116619,126.34075920704,128.607852950091,125.391165117297,128.587966162871,117282.896137404,0.0,1.0
2020-11-30,123.58,126.81,123.38,126.5,475663,122.880458230804,126.092174366793,122.681590358607,125.783929164887,478370.884893594,0.0,1.0
2020-12-01,128.81,129.77,125.1701,125.24,439732,128.080853088768,129.035418875316,124.46155724871,124.531061570043,442235.334587783,0.0,1.0
2020-12-02,129.66,130.08,126.48,127.92,430322,128.926041545607,129.343664077222,125.764042377667,127.195891057489,432771.764735075,0.0,1.0
2020-12-03,131.56,133.9,129.18,130.19,432535,130.815286331483,133.142040436193,128.448758652333,129.45304140693,434997.363043687,0.0,1.0
2020-12-04,132.85,133.575,131.37,132.49,208932,132.097984107156,132.818880143872,130.626361852895,131.740021937201,210121.421516048,0.0,1.0
2020-12-07,133.56,134.49,132.49,133.9,334492,132.803965053457,133.728700659175,131.740021937201,133.142040436193,336396.217552821,0.0,1.0
2020-12-08,132.23,134.76,131.08,132.51,295595,131.481493703344,133.997172286642,130.338003438209,131.759908724421,297277.782211611,0.0,1.0
2020-12-09,130.88,133.1,129.7142,132.49,317551,130.139135566011,132.346568947403,128.979934738972,131.740021937201,319358.774739354,0.0,1.0
2020-12-10,131.09,131.97,129.71,130.13,331907,130.347946831819,131.222965469487,128.975758513656,129.393381045271,333796.501498702,0.0,1.0
2020-12-11,131.86,132.24,130.025,130.8,433901,131.113588139779,131.491437096954,129.288975412367,130.059588417132,436371.13949627,0.0,1.0
2020-12-14,132.33,134.16,131.81,133.02,441949,131.580927639443,133.40056867005,131.063871171729,132.267021798524,444464.955667853,0.0,1.0
2020-12-15,133.95,134.02,131.88,132.77,414717,133.191757404242,133.261361159511,131.133474926999,132.018436958277,417077.927588263,0.0,1.0
2020-12-16,132.5,135.09,131.77,134.43,360905,131.749965330811,134.325304275768,131.02409759729,133.669040297516,362959.58317658,0.0,1.0
2020-12-17,131.56,133.5,131.39,132.91,599510,130.815286331483,132.744304691798,130.646248640115,132.157644468815,602922.929053882,0.0,1.0
2020-12-18,133.09,134.23,131.16,131.45,874827,132.336625553793,133.470172425319,130.417550587088,130.705909001774,879807.271363985,0.0,1.0
2020-12-21,131.67,133.28,129.35,129.79,571505,130.924663661191,132.525550032381,128.617796343701,129.055305662535,574758.500390219,0.0,1.0
2020-12-22,129.09,130.795,127.865,128.73,490067,128.359268109844,130.054616720327,127.141202392635,128.001305939889,492856.884910427,0.0,1.0
2020-12-23,131.65,133.485,130.89,131.12,372242,130.904776873972,132.729389601383,130.149078959621,130.377777012648,374361.123178721,0.0,1.0
2020-12-24,131.2,131.8,130.38,131.75,84510,130.457324161527,131.05392777812,129.641965885518,131.00421081007,84991.103958806,0.0,1.0
2020-12-28,132.04,133.325,131.51,131.93,223262,131.292569224757,132.570295303625,130.765569363433,131.183191895048,224533.000260926,0.0,1.0
2020-12-29,131.22,132.99,129.54,132.77,177627,130.477210948747,132.237191617694,128.806720822288,132.018436958277,178638.206400317,0.0,1.0
2020-12-30,132.49,133.55,131.09,131.09,712849,131.740021937201,132.794021659847,130.347946831819,130.347946831819,716907.152596506,0.0,1.0
2020-12-31,132.4,133.66,131.5,132.23,331066,131.650531394712,132.903398989556,130.755625969823,131.481493703344,332950.713799858,0.0,1.0
2021-01-04,127.62,132.85,126.415,132.48,428678,126.897589249193,132.097984107156,125.699410319203,131.730078543591,431118.405666228,0.0,1.0
2021-01-05,130.88,131.0,127.69,127.71,309001,130.139135566011,130.25845628933,126.967193004462,126.987079791682,310760.100749912,0.0,1.0
2021-01-06,134.32,135.19,130.33,130.33,537213,133.639210116686,134.504800593172,129.66943310384,129.66943310384,539949.690640909,0.08,1.0
2021-01-07,137.04,137.41,135.32,135.78,419645,136.345424020181,136.713548705583,134.634141698854,135.09181022665,421782.771319762,0.0,1.0
2021-01-08,138.5,139.15,136.38,137.44,430736,137.798024130145,138.444729658554,135.688769175951,136.743396653048,432930.271508511,0.0,1.0
2021-01-11,137.65,138.7588,136.02,136.02,232993,136.952332285303,138.05551242361,135.330593806371,135.330593806371,234179.921691204,0.0,1.0
2021-01-12,137.08,138.65,136.74,138.46,229014,136.385221283468,137.94726386747,136.046944545531,137.758226866858,230180.651719963,0.0,1.0
2021-01-13,138.02,138.45,136.3931,136.46,271465,137.320456970705,137.748277551037,135.701802779677,135.768363702524,272847.907198511,0.0,1.0
2021-01-14,138.78,141.31,138.0417,139.05,499411,138.076604973152,140.593781876035,137.342046986038,138.345236500337,501955.118272762,0.0,1.0
2021-01-15,135.06,137.84,134.91,137.84,483508,134.37545948749,137.141369285915,134.226219750165,137.141369285915,485971.104612889,0.0,1.0
2021-01-19,136.01,137.36,135.45,136.03,343128,135.320644490549,136.663802126475,134.763482804535,135.340543122192,344875.975544585,0.0,1.0
2021-01-20,136.72,137.6,136.04,137.03,369553,136.027045913888,136.902585706195,135.350492438014,136.335474704359,371435.590772037,0.0,1.0
2021-01-21,131.61,136.53,131.0,135.72,519031,130.942945529014,135.838008913276,130.336037263892,135.03211433172,521675.067213637,0.0,1.0
2021-01-22,128.7,131.5,128.26,130.25,705835,128.047694624907,130.833503054975,127.609924728754,129.589838577266,709430.691166307,0.0,1.0
2021-01-25,126.34,128.78,125.84,128.39,435511,125.699656090993,128.127289151481,125.202190299909,127.739265834435,437729.596492847,0.0,1.0
2021-01-26,122.13,127.9446,121.99,127.25,377324,121.510994130069,127.296123307738,121.371703708566,126.605043830765,379246.178092098,0.0,1.0
2021-01-27,116.13,121.46,115.57,121.19,731595,115.541404637067,120.844389970017,114.984242951053,120.575758442832,735321.918725781,0.0,1.0
2021-01-28,118.43,120.61,116.3013,117.54,803054,117.829747276051,119.998698125175,115.711836417092,116.944258167922,807144.947847396,0.0,1.0
2021-01-29,117.74,119.04,116.31,117.87,553605,117.143244484356,118.436655541173,115.720492321857,117.272585590037,556425.195382946,0.0,1.0
2021-02-01,119.22,120.24,118.02,119.4,413294,118.615743225963,119.630573439774,117.421825327363,118.794830910753,415399.417817035,0.0,1.0
2021-02-02,124.93,125.21,120.45,121.18,600604,124.296802560137,124.575383403144,119.839509072029,120.565809127011,603663.619453907,0.0,1.0
2021-02-03,126.8,127.39,123.9,124.58,412611,126.15732461879,126.744334252268,123.272023030505,123.948576506379,414712.938452783,0.0,1.0
2021-02-04,128.71,129.73,127.15,127.68,346679,128.057643940729,129.072474154539,126.505550672548,127.032864411097,348445.065182151,0.0,1.0
2021-02-05,128.97,130.27,128.025,129.44,291848,128.316326152092,129.60973720891,127.376115806945,128.783943995711,293334.743042644,0.0,1.0
2021-02-08,131.84,131.94,129.77,129.77,206385,131.171779792912,131.271272951129,129.112271417826,129.112271417826,207436.374218278,0.0,1.0
2021-02-09,131.54,131.85,129.5,131.46,193728,130.873300318262,131.181729108734,128.843639890641,130.793705791689,194714.896453514,0.0,1.0
2021-02-10,129.91,133.04,129.77,132.2,268828,129.251561839329,132.365697691513,129.112271417826,131.529955162492,270197.473694073,0.0,1.0
2021-02-11,130.45,132.09,129.74,130.62,201850,129.7888248937,131.420512688454,129.082423470361,129.957963262668,202878.271850954,0.0,1.0
2021-02-12,128.54,130.2,128.35,129.54,298580,127.888505571761,129.540091998158,127.699468571149,128.883437153928,300101.037449878,0.0,1.0
2021-02-16,127.36,129.09,127.21,128.64,270222,126.714486304803,128.435717941952,126.565246567478,127.987998729977,271598.575061228,0.0,1.0
2021-02-17,128.34,128.91,125.8,126.48,226026,127.689519255327,128.256630257162,125.162393036623,125.838946512496,227177.430138142,0.0,1.0
2021-02-18,128.09,128.84,126.29,127.07,219659,127.440786359785,128.186985046411,125.649909511885,126.425956145975,220777.995127615,0.0,1.0
2021-02-19,132.16,132.29,128.555,128.75,290245,131.490157899206,131.619499004887,127.903429545493,128.097441204016,291723.576979837,0.0,1.0
2021-02-22,129.59,132.247,129.3,130.42,208125,128.933183733036,131.576716946854,128.644653574208,129.758976946235,209185.238191627,0.0,1.0
2021-02-23,132.37,132.75,128.125,128.67,386298,131.699093531461,132.077167532684,127.475608965161,128.017846677442,388265.893779935,0.0,1.0
2021-02-24,133.04,134.47,127.17,128.61,506209,132.365697691513,133.788449854012,126.525449304192,127.958150782512,508787.748899676,0.0,1.0
2021-02-25,127.9,132.515,126.99,132.29,515481,127.251749359174,131.843358610875,126.346361619402,131.619499004887,518106.982670309,0.0,1.0
2021-02-26,125.78,127.94,124.26,127.94,477720,125.142494404979,127.29154662246,123.630198400085,127.29154662246,480153.619165907,0.0,1.0
2021-03-01,130.17,130.99,128.22,128.45,307385,129.510244050693,130.32608794807,127.570127465467,127.798961729366,308950.892211572,0.0,1.0
2021-03-02,129.3,130.485,128.76,129.99,166018,128.644653574208,129.823647499076,128.107390519837,129.331156365903,166863.735130799,0.0,1.0
2021-03-03,126.56,130.05,126.46,129.83,230180,125.91854103907,129.390852260833,125.819047880853,129.171967312756,231352.591600955,0.0,1.0
2021-03-04,123.0,127.7,121.17,126.55,361280,122.376584606555,127.05276304274,120.555859811189,125.908591723248,363120.446144725,0.0,1.0
2021-03-05,123.33,124.68,117.06,124.68,625357,122.70491202867,124.048069664596,116.466691008482,124.048069664596,628542.717116163,0.0,1.0
2021-03-08,123.44,125.67,122.95,124.66,360433,122.814354502708,125.033051930941,122.326838027446,124.028171032952,362269.131325516,0.0,1.0
2021-03-09,125.32,126.835,122.9,123.86,344523,124.684825877182,126.192147224166,122.277091448338,123.232225767218,346278.082005979,0.0,1.0
2021-03-10,125.86,126.93,123.675,126.85,181453,125.222088931553,126.286665724472,123.048163424518,126.207071197898,182377.364687497,0.0,1.0
2021-03-11,126.18,127.8,124.76,126.19,195253,125.540467037846,127.152256200957,124.127664191169,125.550416353668,196247.665165789,0.0,1.0
2021-03-12,130.7,130.9,126.48,126.63,326404,130.037557789242,130.236544105675,125.838946512496,125.988186249821,328066.779515674,0.0,1.0
2021-03-15,132.45,132.74,130.71,131.23,270388,131.778688058034,132.067218216862,130.047507105063,130.56487152779,271765.420704662,0.0,1.0
2021-03-16,131.82,133.28,131.19,132.68,371888,131.151881161269,132.604481271233,130.525074264503,132.007522321932,373782.485816734,0.0,1.0
2021-03-17,133.18,133.665,131.55,132.4,248131,132.504988113016,132.987529930367,130.883249634084,131.728941478926,249395.038259347,0.0,1.0
2021-03-18,128.52,133.4908,128.42,131.96,292711,127.868606940117,132.814212848753,127.769113781901,131.291171582772,294202.139369656,0.0,1.0
2021-03-19,125.26,128.21,124.76,128.21,754660,124.625129982252,127.560178149645,124.127664191169,127.560178149645,758504.417315047,0.0,1.0
2021-03-22,125.23,126.17,124.25,125.0,267977,124.595282034787,125.530517722025,123.620249084264,124.366447770889,269342.138497912,0.0,1.0
2021-03-23,121.97,125.31,121.21,124.11,312012,121.351805076923,124.674876561361,120.595657074476,123.48095866276,313601.463248749,0.0,1.0
2021-03-24,122.75,126.09,122.56,123.01,316807,122.127851711013,125.450923195451,121.938814710401,122.386533922376,318420.890117837,0.0,1.0
2021-03-25,122.42,122.99,118.52,122.17,415966,121.799524288898,122.366635290733,117.919291118446,121.550791393356,418085.029619788,0.0,1.0
2021-03-26,123.46,123.587,121.26,123.24,275935,122.834253134352,122.960609445287,120.645403653584,122.615368186275,277340.678440392,0.0,1.0
2021-03-29,122.97,124.5,122.03,123.55,281468,122.34673665909,123.868981979805,121.411500971853,122.923796976747,282901.864856797,0.0,1.0
2021-03-30,123.8,124.99,122.46,122.96,217213,123.172529872288,124.356498455067,121.839321552185,122.336787343268,218319.53462255,0.0,1.0
2021-03-31,125.8,125.93,123.95,124.34,482902,125.162393036623,125.291734142304,123.321769609614,123.709792926659,485362.017504927,0.0,1.0
2021-04-01,127.98,129.85,126.51,127.54,416343,127.331343885747,129.191865944399,125.868794459961,126.893573989593,418463.950147348,0.0,1.0
2021-04-05,129.17,130.84,127.98,128.75,287726,128.515312468526,130.176848210745,127.331343885747,128.097441204016,289191.744595431,0.0,1.0
2021-04-06,130.01,130.85,127.87,128.42,209494,129.351054997546,130.186797526567,127.221901411709,127.769113781901,210561.212202844,0.0,1.0
2021-04-07,128.13,130.67,127.39,130.67,159643,127.480583623072,130.007709841776,126.744334252268,130.007709841776,160456.259366371,0.0,1.0
2021-04-08,131.7,132.01,126.76,127.49,547021,131.032489371409,131.34091816188,126.117527355503,126.843827410485,549807.654922868,0.0,1.0
2021-04-09,131.34,131.68,129.59,131.47,229249,130.674314001828,131.012590739765,128.933183733036,130.80365510751,230416.84886579,0.0,1.0
2021-04-12,132.03,132.04,130.07,130.94,193688,131.360816793524,131.370766109345,129.410750892476,130.276341368962,194674.692684011,0.0,1.0
2021-04-13,132.1,132.4,130.5504,131.15,223442,131.430462004275,131.728941478926,129.888716024549,130.485277001217,224580.266628294,0.0,1.0
2021-04-14,133.77,134.6,132.79,132.93,239251,133.091997746495,133.917790959693,132.116964795971,132.256255217474,240469.801429837,0.0,1.0
2021-04-15,135.31,135.97,132.99,134.56,337142,134.624192383032,135.280847227262,132.315951112404,133.877993696407,338859.481438566,0.0,1.0
2021-04-16,135.46,136.0,133.9,135.96,246329,134.773432120357,135.310695174727,133.221338852176,135.270897911441,247583.858443269,0.0,1.0
2021-04-19,133.76,135.28,133.1,135.28,281258,133.082048430673,134.594344435567,132.425393586443,134.594344435567,282690.79506691,0.0,1.0
2021-04-20,132.68,133.19,130.5966,132.38,400953,132.007522321932,132.514937428838,129.934681863645,131.709042847282,402995.549831341,0.0,1.0
2021-04-21,134.99,135.9,132.03,132.43,404959,134.305814276738,135.211202016511,131.360816793524,131.758789426391,407021.957346996,0.0,1.0
2021-04-22,137.58,140.44,136.79,137.39,493940,136.882687074551,139.728191399549,136.096691124639,136.693650073939,496456.247699088,0.0,1.0
2021-04-23,139.2,139.9,137.7501,138.1,173830,138.494476237662,139.190928345179,137.051924936678,137.400051497278,174715.531314597,0.0,1.0
2021-04-26,139.6,141.74,139.32,140.47,392041,138.892448870529,141.021602456366,138.613868027522,139.758039347014,394038.149986228,0.0,1.0
2021-04-27,139.99,141.595,139.2,140.7,280132,139.280472187574,140.877337376952,138.494476237662,139.986873610913,281559.058955421,0.0,1.0
2021-04-28,140.44,140.92,139.01,139.19,282703,139.728191399549,140.205758558989,138.30543923705,138.48452692184,284143.156240181,0.0,1.0
2021-04-29,142.46,142.89,140.8,141.73,252810,141.737953195527,142.165773775859,140.086366769129,141.011653140545,254097.874196878,0.0,1.0
2021-04-30,140.8,141.86,139.64,141.69,217325,140.086366769129,141.140994246227,138.932246133815,140.971855877258,218432.105177156,0.0,1.0
2021-05-03,139.95,141.93,138.85,141.93,205348,139.240674924287,141.210639456978,138.146250183903,141.210639456978,206394.091493931,0.0,1.0
2021-05-04,139.69,140.02,137.075,139.17,279456,138.981992712924,139.310320135039,136.380246625557,138.464628290197,280879.615250832,0.0,1.0
2021-05-05,136.99,140.08,136.76,140.08,224000,136.295677441073,139.370016029969,136.066843177174,139.370016029969,225141.10921285,0.0,1.0
2021-05-06,138.08,138.22,135.0,136.93,282209,137.380152865635,137.519443287138,134.31576359256,136.235981546143,283646.639686827,0.0,1.0
2021-05-07,141.63,142.04,137.4,137.86,335314,140.912159982328,141.320081931017,136.703599389761,137.161267917558,337022.169172312,0.0,1.0
2021-05-10,139.1,142.5,139.1,142.5,540685,138.394983079445,141.777750458813,138.394983079445,141.777750458813,543439.377833707,0.0,1.0
2021-05-11,138.19,138.98,128.5004,136.92,480409,137.489595339673,138.275591289585,127.849106281107,136.226032230321,482856.317570699,0.0,1.0
2021-05-12,131.22,138.36,131.19,137.64,409919,130.554922211968,137.658733708642,130.525074264503,136.942382969481,412007.22476528,0.0,1.0
2021-05-13,132.88,134.98,131.93,131.93,294510,132.206508638366,134.295864960917,131.261323635307,131.261323635307,296010.30390302,0.0,1.0
2021-05-14,136.48,136.96,133.115,134.36,145576,135.788262334167,136.265829493608,132.440317560175,133.679007379973,146317.598726652,0.0,1.0
2021-05-17,133.79,135.38,133.16,135.28,350845,133.111896378138,134.693837593784,132.485089481373,134.594344435567,352632.287775815,0.0,1.0
2021-05-18,131.94,133.4,131.85,133.2,319300,131.271272951129,132.723873061093,131.181729108734,132.524886744659,320926.590052067,0.0,1.0
2021-05-19,130.03,130.07,127.5201,129.13,493106,129.37095362919,129.410750892476,126.873774851108,128.475515205239,495617.999104962,0.0,1.0
2021-05-20,132.34,132.39,130.05,130.92,440494,131.669245583996,131.718992163104,129.390852260833,130.256442737318,442737.981078594,0.0,1.0
2021-05-21,133.33,134.72,132.82,133.88,383237,132.654227850341,134.037182749553,132.146812743436,133.201440220533,385189.300318774,0.0,1.0
2021-05-24,135.11,135.47,133.47,134.86,299201,134.425206066598,134.783381436179,132.793518271844,134.176473171057,300725.200971403,0.0,1.0
2021-05-25,135.08,136.6,134.43,136.19,230407,134.395358119133,135.907654124027,133.748652590725,135.499732175339,231580.747992882,0.0,1.0
2021-05-26,135.51,135.695,131.66,134.43,315933,134.823178699465,135.007241042166,130.992692108122,133.748652590725,317542.437754213,0.0,1.0
2021-05-27,139.81,139.92,135.48,137.29,457626,139.101384502784,139.210826976822,134.793330752,136.594156915723,459957.255556428,0.0,1.0
2021-05-28,140.46,141.38,139.27,139.95,370970,139.748090031193,140.663427086786,138.564121448414,139.240674924287,372859.809306656,0.0,1.0
2021-06-01,143.04,143.76,141.26,141.85,335735,142.315013513184,143.031364252344,140.544035296926,141.131044930405,337445.313846322,0.0,1.0
2021-06-02,143.4,144.73,141.43,143.46,415781,142.673188882764,143.996447887046,140.713173665895,142.732884777694,417899.08718584,0.0,1.0
2021-06-03,144.39,145.0,142.19,143.42,337805,143.658171149109,144.265079414231,141.469321668342,142.693087514407,339525.858918068,0.0,1.0
2021-06-04,146.79,146.91,145.04,145.04,330796,146.04600694631,146.16539873617,144.304876677518,144.304876677518,332481.153407028,0.0,1.0
2021-06-07,147.14,147.24,145.77,147.0,315719,146.394233000069,146.493726158286,145.0311767325,146.254942578565,317327.347587375,0.0,1.0
2021-06-08,148.24,148.95,146.52,147.55,492463,147.488657740453,148.195059163791,145.777375419125,146.802154948757,494971.723510213,0.0,1.0
2021-06-09,145.23,148.66,145.21,148.53,392321,144.49391367813,147.906529004963,144.474015046486,147.777187899281,394319.576372744,0.0,1.0
2021-06-10,145.04,146.66,144.35,146.66,291210,144.304876677518,145.916665840629,143.618373885823,145.916665840629,292693.492919081,0.0,1.0
2021-06-11,143.34,145.66,142.38,145.39,467335,142.613492987834,144.921734258462,141.658358668953,144.653102731276,469715.715508872,0.0,1.0
2021-06-14,143.52,143.63,142.4,142.61,301044,142.792580672624,142.902023146662,141.678257300597,141.887192932852,302577.58965122,0.0,1.0
2021-06-15,144.09,144.4712,143.35,144.11,243339,143.359691674459,143.738959593581,142.623442303655,143.379590306103,244578.626672973,0.0,1.0
2021-06-16,142.12,144.0,141.6,143.76,235394,141.39967645759,143.270147832064,140.882312034863,143.031364252344,236593.152955579,0.0,1.0
2021-06-17,139.67,142.5799,138.91,141.75,410758,138.96209408128,141.857245492229,138.205946078834,141.031551772188,412850.498830591,0.0,1.0
2021-06-18,137.92,138.63,137.41,137.99,434946,137.220963812488,137.927365235827,136.713548705583,137.29060902324,437161.718248628,0.0,1.0
2021-06-21,141.14,141.14,138.81,139.23,255812,140.424643507066,140.424643507066,138.106452920617,138.524324185127,257115.167098026,0.0,1.0
2021-06-22,140.9,142.25,139.42,141.485,203309,140.185859927346,141.529017563272,138.713361185739,140.767894902914,204344.704343551,0.0,1.0
2021-06-23,140.99,142.03,139.77,140.9,203585,140.275403769741,141.310132615195,139.061587239497,140.185859927346,204622.110353117,0.0,1.0
2021-06-24,143.29,143.35,140.96,142.02,260983,142.563746408725,142.623442303655,140.245555822276,141.300183299373,262312.509400436,0.0,1.0
2021-06-25,142.77,144.5,142.54,143.76,825147,142.046381985999,143.767613623148,141.8175477221,143.031364252344,829350.494837748,0.0,1.0
2021-06-28,140.77,142.76,139.83,141.96,265444,140.056518821664,142.036432670177,139.121283134427,141.240487404443,266796.234794179,0.0,1.0
2021-06-29,139.5,142.47,139.44,140.79,250509,138.792955712312,141.747902511348,138.733259817382,140.076417453308,251785.152356259,0.0,1.0
2021-06-30,139.42,140.68,138.62,138.96,194784,138.802905028134,140.057328068841,138.006445954669,138.344941060891,195649.977747192,0.09,1.0
2021-07-01,140.75,141.31,138.88,139.56,193600,140.12701823777,140.684539589195,138.265295153545,138.94228536599,194460.713877199,0.0,1.0
2021-07-02,141.7,141.895,140.01,141.19,188050,141.072813387509,141.266950286667,139.390293594814,140.565070728175,188886.039486609,0.0,1.0
2021-07-06,141.06,141.7,138.995,141.7,167091,140.435646128737,141.072813387509,138.379786145355,141.072813387509,167833.859206897,0.0,1.0
2021-07-07,141.47,141.76,139.62,140.3,225095,140.843831403888,141.132547818019,139.0020197965,139.679010008945,226095.735486509,0.0,1.0
2021-07-08,139.5,141.21,138.35,139.06,340899,138.88255093548,140.584982205012,137.737641017374,138.444498445074,342414.581095163,0.0,1.0
2021-07-09,142.2,142.21,140.92,141.41,153888,141.570600308425,141.580556046843,140.296265790881,140.784096973378,154572.160832306,0.0,1.0
2021-07-12,139.35,141.75,139.25,141.05,154336,138.733214859206,141.122592079601,138.633657475022,140.425690390319,155022.152566897,0.0,1.0
2021-07-13,136.95,138.86,136.84,138.17,279128,136.34383763881,138.245383676708,136.234324516209,137.558437725845,280368.957350801,0.0,1.0
2021-07-14,134.87,137.585,134.44,137.26,227734,134.273044047801,136.976027028373,133.844947295813,136.652465529778,228746.468048089,0.0,1.0
2021-07-15,134.33,135.36,133.075,134.0,268139,133.735434173212,134.760875230298,132.485989001714,133.406894805408,269331.102057429,0.0,1.0
2021-07-16,134.5,135.96,133.82,135.02,222082,133.904681726323,135.358219535397,133.227691513878,134.422380124076,223069.340182212,0.0,1.0
2021-07-19,130.86,132.5,129.61,131.91,302465,130.280792942057,131.913534042661,129.036325639768,131.32614547598,303809.709828859,0.0,1.0
2021-07-20,136.64,137.38,131.0,132.01,461828,136.035209747842,136.771934390798,130.420173279913,131.425702860163,463881.211614047,0.0,1.0
2021-07-21,137.88,138.96,136.8,137.77,254895,137.269721311713,138.344941060891,136.194501562536,137.160208189112,256028.221403558,0.0,1.0
2021-07-22,136.38,137.3531,135.39,137.0,212827,135.776360548966,136.745153454452,134.790742445553,136.393616330902,213773.193968713,0.0,1.0
2021-07-23,135.99,137.44,135.505,137.44,156508,135.388086750652,136.831668821308,134.905233437364,136.831668821308,157203.808923,0.0,1.0
2021-07-26,135.73,136.1499,134.73,135.07,287735,135.129237551776,135.547279007961,134.133663709945,134.472158816167,289014.222662479,0.0,1.0
2021-07-27,135.83,136.09,133.85,135.05,195598,135.228794935959,135.487644134835,133.257558729133,134.452247339331,196467.596657812,0.0,1.0
2021-07-28,137.04,137.85,135.9,137.0,227082,136.433439284575,137.239854096458,135.298485104887,136.393616330902,228091.569362925,0.0,1.0
2021-07-29,136.46,138.5,136.23,137.8,180228,135.856006456313,137.886977093649,135.627024472692,137.190075404367,181029.264156301,0.0,1.0
2021-07-30,135.25,136.55,134.655,135.81,153460,134.651362107697,135.945608102078,134.058995671807,135.208883459122,154142.258014437,0.0,1.0
2021-08-02,133.64,137.43,133.52,136.26,248960,133.048488222348,136.821713082889,132.929019361329,135.656891687947,250066.835366052,0.0,1.0
2021-08-03,132.33,133.47,130.26,133.47,275607,131.744286489549,132.879240669237,129.683448636958,132.879240669237,276832.303561742,0.0,1.0
2021-08-04,128.64,131.605,128.04,130.88,445632,128.070619013191,131.022495454221,127.473274708092,130.300704418894,447613.206851882,0.0,1.0
2021-08-05,131.8,131.81,128.94,128.94,221250,131.216632353379,131.226588091797,128.369291165741,128.369291165741,222233.64124654,0.0,1.0
2021-08-06,132.43,133.165,132.0,132.93,160176,131.843843873732,132.575590647478,131.415747121745,132.341630794648,160888.116249971,0.0,1.0
2021-08-09,129.14,131.965,128.9,131.965,306878,128.568405934107,131.380902037281,128.329468212067,131.380902037281,308242.329303756,0.0,1.0
2021-08-10,130.82,131.12,128.705,128.76,405935,130.240969988384,130.539642140933,128.13533131291,128.190087874211,407739.720494529,0.0,1.0
2021-08-11,133.51,133.51,130.365,130.8,320735,132.91906362291,132.91906362291,129.78798389035,130.221058511547,322160.935255184,0.0,1.0
2021-08-12,132.15,133.63,131.77,133.63,185747,131.56508319802,133.03853248393,131.186765138124,133.03853248393,186572.800725971,0.0,1.0
2021-08-13,131.02,131.92,130.56,131.87,174373,130.44008475675,131.336101214398,129.982120789508,131.286322522307,175148.233785686,0.0,1.0
2021-08-16,128.96,131.06,128.5,130.26,270378,128.389202642577,130.479907710423,127.931238675335,129.683448636958,271580.056284553,0.0,1.0
2021-08-17,127.86,129.075,126.79,128.31,276503,127.294071416563,128.503693634388,126.228807405803,127.742079645387,277732.287030925,0.0,1.0
2021-08-18,127.4,128.8,126.98,128.01,162320,126.83610744932,128.229910827884,126.417966435751,127.443407492838,163041.648122661,0.0,1.0
2021-08-19,127.39,129.41,126.415,126.62,365527,126.826151710902,128.837210871401,125.855467215116,126.059559852692,367152.073147681,0.0,1.0
2021-08-20,127.28,128.54,126.89,127.78,263716,126.716638588301,127.971061629008,126.328364789986,127.214425509216,264888.43812417,0.0,1.0
2021-08-23,128.63,129.29,127.66,127.94,305438,128.060663274773,128.717742010382,127.094956648197,127.373717323909,306795.927299711,0.0,1.0
2021-08-24,130.08,130.83,129.35,129.35,278588,129.504245345429,130.250925726802,128.777476440892,128.777476440892,279826.556599282,0.0,1.0
2021-08-25,128.81,130.34,125.31,127.0,557693,128.239866566303,129.763094544305,124.755358119893,126.437877912588,560172.41169585,0.0,1.0
2021-08-26,126.67,127.94,125.55,127.2,309805,126.109338544783,127.373717323909,124.994295841932,126.636992680954,311182.342266146,0.0,1.0
2021-08-27,127.9,128.74,126.86,127.44,322183,127.333894370236,128.170176397374,126.298497574731,126.875930402994,323615.372825918,0.0,1.0
2021-08-30,125.76,128.2552,125.27,128.14,256093,125.203366348717,127.687522198855,124.715535166219,127.572832092276,257231.547515256,0.0,1.0
2021-08-31,126.82,127.4,125.78,126.34,423314,126.258674621058,126.83610744932,125.223277825554,125.780799176979,425195.984680852,0.0,1.0
2021-09-01,126.68,128.21,125.73,127.68,241634,126.119294283202,127.642522261204,125.173499133462,127.114868125033,242708.265170471,0.0,1.0
2021-09-02,126.73,127.78,126.01,126.54,193923,126.169072975293,127.214425509216,125.452259809175,125.979913945345,194785.149882274,0.0,1.0
2021-09-03,124.44,126.34,124.36,126.26,186961,123.889208877499,125.780799176979,123.809562970153,125.701153269633,187792.19797105,0.0,1.0
2021-09-07,123.07,124.87,122.94,123.64,270499,122.52527271419,124.317305629487,122.395848114752,123.092749804034,271701.594230727,0.0,1.0
2021-09-08,124.97,125.0,123.01,123.2,460138,124.41686301367,124.446730228925,122.465538283681,122.654697313628,462183.698150965,0.0,1.0
2021-09-09,125.11,126.275,124.535,125.03,242742,124.556243351526,125.71608687726,123.983788392473,124.47659744418,243821.191156918,0.0,1.0
2021-09-10,124.42,125.91,124.0396,125.37,204218,123.869297400663,125.352702424992,123.49058111123,124.815092550403,205125.919765361,0.0,1.0
2021-09-13,125.88,126.37,124.575,125.78,268307,125.322835209737,125.810666392234,124.023611346147,125.223277825554,269499.848957901,0.0,1.0
2021-09-14,126.51,126.66,124.76,126.41,290146,125.95004673009,126.099382806365,124.207792506885,125.850489345907,291435.94157342,0.0,1.0
2021-09-15,127.87,127.98,126.235,127.0,295511,127.304027154981,127.413540277583,125.676263923587,126.437877912588,296824.793484324,0.0,1.0
2021-09-16,125.02,128.225,124.9698,128.08,302548,124.466641705762,127.657455868831,124.416663898902,127.513097661766,303893.078833258,0.0,1.0
2021-09-17,127.25,127.29,124.65,124.65,690470,126.686771373046,126.726594326719,124.098279384284,124.098279384284,693539.716481351,0.0,1.0
2021-09-20,127.56,127.81,124.75,125.11,368362,126.995399264013,127.244292724471,124.197836768467,124.556243351526,369999.677093146,0.0,1.0
2021-09-21,126.35,128.33,125.94,128.07,217252,125.790754915397,127.761991122224,125.382569640247,127.503141923347,218217.866793644,0.0,1.0
2021-09-22,128.82,129.07,127.28,127.28,178430,128.249822304721,128.498715765179,126.716638588301,126.716638588301,179223.270542917,0.0,1.0
2021-09-23,132.61,133.0,129.74,129.77,257888,132.023047165262,132.411320963576,129.165750239206,129.195617454461,259034.527791132,0.0,1.0
2021-09-24,134.7,135.37,131.905,132.62,354057,134.10379649469,134.770830968717,131.321167606771,132.03300290368,355631.079407125,0.0,1.0
2021-09-27,136.48,137.62,135.73,135.73,339693,135.875917933149,137.010872112837,135.129237551776,135.129237551776,341203.219416775,0.0,1.0
2021-09-28,133.91,136.5,133.21,136.18,258631,133.317293159643,135.895829409986,132.620391470361,135.5772457806,259780.831047386,0.0,1.0
2021-09-29,133.9,135.22,133.9,134.94,306971,133.307337421224,134.621494892442,133.307337421224,134.342734216729,308335.742766518,0.0,1.0
2021-09-30,131.87,134.735,131.87,134.51,283179,131.286322522307,134.138641579154,131.286322522307,133.914637464742,284437.967433013,0.0,1.0
2021-10-01,135.5,136.06,131.54,133.01,277106,134.900255568155,135.45777691958,130.957783154502,132.421276701995,278337.967870119,0.0,1.0
2021-10-04,134.27,135.65,132.6085,135.65,260844,133.675699742702,135.049591644429,132.021553804499,135.049591644429,262003.66968277,0.0,1.0
2021-10-05,134.9,135.18,132.55,134.37,198344,134.302911263056,134.581671938769,131.963312734752,133.775257126885,199225.804923859,0.0,1.0
2021-10-06,134.69,134.75,131.95,133.27,177378,134.093840756271,134.153575186781,131.365968429653,132.680125900871,178166.593523295,0.0,1.0
2021-10-07,135.43,136.37,134.68,135.66,162824,134.830565399227,135.766404810548,134.083885017853,135.059547382848,163547.888824075,0.0,1.0
2021-10-08,134.78,136.2,133.38,135.85,245404,134.183442402036,135.597157257437,132.789639023472,135.248706412796,246495.025972729,0.0,1.0
2021-10-11,134.94,135.53,133.93,135.04,231572,134.342734216729,134.93012278341,133.337204636479,134.442291600912,232601.531167205,0.0,1.0
2021-10-12,134.72,136.73,134.62,135.0,169565,134.123707971526,136.124811393607,134.024150587343,134.402468647239,170318.858205513,0.0,1.0
2021-10-13,134.43,134.93,132.85,134.69,301871,133.834991557395,134.332778478311,132.261984887302,134.093840756271,303213.069002191,0.0,1.0
2021-10-14,138.76,139.6,133.86,135.41,488193,138.145826292525,138.982108319663,133.267514467551,134.81065392239,490363.426083944,0.0,1.0
2021-10-15,140.02,140.45,138.895,139.82,338669,139.400249333233,139.82834608522,138.280228761172,139.201134564866,340174.666880563,0.0,1.0
2021-10-18,141.33,141.92,139.12,139.12,315483,140.704451066032,141.291839632712,138.504232875584,138.504232875584,316885.585723762,0.0,1.0
2021-10-19,140.29,142.15,138.8,141.55,344571,139.669054270527,141.520821616334,138.185649246198,140.923477311235,346102.906205478,0.0,1.0
2021-10-20,138.42,141.05,137.5,140.29,241331,137.807331186302,140.425690390319,136.891403251818,139.669054270527,242403.91808212,0.0,1.0
2021-10-21,140.39,140.42,137.61,138.72,186332,139.76861165471,139.798478869965,137.000916374419,138.106003338852,187160.401540116,0.0,1.0
2021-10-22,140.54,141.67,136.6,136.6,229475,139.917947730985,141.042946172254,135.995386794169,135.995386794169,230495.208248814,0.0,1.0
2021-10-25,139.99,140.98,138.2,140.98,244043,139.370382117978,140.356000221391,137.588304941099,140.356000221391,245127.975189738,0.0,1.0
2021-10-26,140.92,141.615,138.91,139.58,167171,140.296265790881,140.988189610954,138.2951623688,138.962196842827,167914.214873788,0.0,1.0
2021-10-27,140.76,142.77,140.0,141.64,228806,140.136973976188,142.138077398269,139.380337856396,141.013078956999,229823.233984434,0.0,1.0
2021-10-28,140.68,142.42,139.94,141.2,246306,140.057328068841,141.789626553628,139.320603425886,140.575026466594,247401.03611693,0.0,1.0
2021-10-29,139.39,141.81,139.11,140.84,244887,138.773037812879,141.182326510111,138.494277137166,140.216619883534,245975.727475442,0.0,1.0
2021-11-01,137.8,140.045,136.47,139.39,316327,137.190075404367,139.425138679278,135.865962194731,138.773037812879,317733.338009467,0.0,1.0
2021-11-02,138.49,138.57,136.92,138.29,455208,137.877021355231,137.956667262577,136.313970423555,137.677906586864,457231.78017878,0.0,1.0
2021-11-03,139.15,139.69,137.71,138.0,260088,138.534100090839,139.071709965428,137.100473758602,137.389190172733,261244.308630646,0.0,1.0
2021-11-04,139.62,141.23,138.95,139.83,216620,139.0020197965,140.604893681849,138.334985322473,139.211090303285,217583.057025201,0.0,1.0
2021-11-05,145.41,145.5,139.97,141.0,355058,144.766392340704,144.855993986469,139.350470641141,140.375911698227,356636.529689104,0.0,1.0
2021-11-08,147.37,147.37,144.71,146.24,253250,146.717717070693,146.717717070693,144.069490651422,145.592718629424,254375.908003104,0.0,1.0
2021-11-09,149.8,150.23,147.14,148.48,330595,149.136961506344,149.565058258331,146.488735087072,147.822804035126,332064.771199549,0.0,1.0
2021-11-10,148.58,151.605,148.09,149.21,453695,147.922361419309,150.933972290849,147.434530236812,148.549572939663,455712.053628699,0.0,1.0
2021-11-11,146.19,149.49,145.88,148.61,324498,145.542939937332,148.828333615376,145.234312046365,147.952228634564,325940.664936589,0.0,1.0
2021-11-12,145.65,147.7,144.76,146.46,287443,145.005330062743,147.046256438498,144.119269343513,145.811744874627,288720.924478326,0.0,1.0
2021-11-15,146.6,147.17,145.66,146.03,195401,145.951125212483,146.518602302327,145.015285801162,145.383648122639,196269.720828092,0.0,1.0
2021-11-16,145.12,147.93,144.7,146.53,266553,144.477675926573,147.275238422119,144.059534913004,145.881435043555,267738.050961307,0.0,1.0
2021-11-17,146.23,146.53,143.89,144.93,183385,145.582762891006,145.881435043555,143.25312010112,144.288516896625,184200.299661003,0.0,1.0
2021-11-18,146.66,147.47,145.23,146.99,186122,146.010859642993,146.817274454877,144.587189049174,146.339399010798,186949.467914525,0.0,1.0
2021-11-19,145.46,147.07,144.205,145.27,315194,144.816171032795,146.419044918144,143.566725861297,144.627012002847,316595.300877119,0.0,1.0
2021-11-22,144.99,148.29,144.94,146.55,262897,144.348251327135,147.633645005178,144.298472635043,145.901346520392,264065.79698437,0.0,1.0
2021-11-23,144.99,145.77,144.14,144.63,216936,144.348251327135,145.124798923763,143.502013561578,143.989844744075,217900.461909422,0.0,1.0
2021-11-24,146.0,146.04,144.16,144.16,232604,145.353780907384,145.393603861058,143.521925038415,143.521925038415,233638.119270104,0.0,1.0
2021-11-26,137.8,142.75,136.755,142.525,453792,137.190075404367,142.118165921432,136.149700739653,141.89416180702,455809.484874804,0.0,1.0
2021-11-29,140.18,141.025,138.13,139.66,555008,139.559541147926,140.400801044273,137.518614772171,139.041842750173,557475.474625808,0.0,1.0
2021-11-30,138.52,139.98,137.97,138.73,687309,137.906888570486,139.360426379559,137.359322957478,138.11595907727,690364.663193304,0.0,1.0
2021-12-01,133.37,141.91,133.31,140.93,330052,132.779683285054,141.281883894294,132.719948854544,140.306221529299,331519.357110523,0.0,1.0
2021-12-02,138.85,139.93,134.39,134.39,364762,138.23542793829,139.310647687468,133.795168603722,133.795168603722,366383.672083032,0.0,1.0
2021-12-03,139.47,140.05,137.01,139.76,358425,138.852683720225,139.430116548488,136.40357206932,139.141400134356,360018.498819398,0.0,1.0
2021-12-06,142.25,143.01,140.23,141.19,277390,141.620379000517,142.377015120309,139.609319840017,140.565070728175,278623.230487584,0.0,1.0
2021-12-07,141.62,144.35,141.015,143.56,313988,140.993167480163,143.711084068363,140.390845305855,142.924580733316,315383.939198729,0.0,1.0
2021-12-08,145.33,146.035,142.67,143.2,378160,144.686746433357,145.388625991848,142.038520014086,142.566174150256,379841.237395671,0.0,1.0
2021-12-09,144.17,144.935,143.52,144.21,302386,143.531880776833,144.293494765834,142.884757779643,143.571703730506,303730.358607804,0.0,1.0
2021-12-10,144.68,145.44,143.36,145.28,340511,144.039623436167,144.796259555959,142.72546596495,144.636967741266,342024.856110739,0.0,1.0
2021-12-13,142.42,145.11,141.0,144.3,422391,141.789626553628,144.467720188154,140.375911698227,143.661305376271,424268.881174091,0.0,1.0
2021-12-14,139.1,142.64,138.19,140.94,366943,138.484321398748,142.008652798831,137.578349202681,140.316177267718,368574.368451658,0.0,1.0
2021-12-15,141.05,141.08,136.59,138.73,704571,140.425690390319,140.455557605574,135.985431055751,138.11595907727,707703.407216799,0.0,1.0
2021-12-16,136.14,145.74,134.69,145.62,601682,135.537422826927,145.094931708508,134.093840756271,144.975462847488,604356.979581926,0.0,1.0
2021-12-17,135.87,138.29,134.46,135.94,791214,135.268617889632,137.677906586864,133.86485877265,135.338308058561,794731.6077977,0.0,1.0
2021-12-20,135.61,135.85,133.2,133.83,348823,135.009768690756,135.248706412796,132.610435731942,133.237647252296,350373.809900756,0.0,1.0
2021-12-21,141.17,141.19,137.19,137.42,304951,140.545159251339,140.565070728175,136.58277536085,136.811757344471,306306.762177509,0.0,1.0
2021-12-22,140.69,141.56,140.04,140.34,260859,140.06728380726,140.933433049653,139.420160810069,139.718832962619,262018.736370311,0.0,1.0
2021-12-23,142.28,143.375,141.14,141.53,137969,141.650246215772,142.740399572577,140.515292036084,140.903565834398,138582.387566752,0.0,1.0
2021-12-27,143.65,143.69,141.98,142.46,275979,143.014182379081,143.054005332754,141.351574063222,141.829449507301,277205.957412786,0.0,1.0
2021-12-28,144.52,145.07,143.5473,144.14,169228,143.880331621474,144.427897234481,142.911936945525,143.502013561578,169980.359958733,0.0,1.0
2021-12-29,144.65,144.99,143.455,144.97,130463,144.009756220912,144.348251327135,142.820045479924,144.328339850298,131043.017120667,0.0,1.0
2021-12-30,144.4,145.65,144.23,144.78,182258,143.760862760454,145.005330062743,143.591615207343,144.13918082035,183068.289203671,0.0,1.0
2021-12-31,144.22,145.36,143.81,144.57,103760,143.581659468925,144.716613648612,143.173474193774,143.930110313566,104221.299958152,0.0,1.0
2022-01-03,143.43,145.2488,141.89,144.28,232027,142.795156133878,144.605905837401,141.261972417457,143.641393899434,233058.554022649,0.0,1.0
2022-01-04,147.45,147.57,144.1,144.1,310234,146.79736297804,146.91683183906,143.462190607905,143.462190607905,311613.24952985,0.0,1.0
2022-01-05,145.99,148.17,144.71,147.88,354554,145.433426814731,147.605115769153,144.158306694703,147.316221366959,355910.876843597,0.09,1.0
2022-01-06,146.45,147.68,145.79,146.93,276405,145.891673107866,147.116983848205,145.234189295977,146.369843152876,277462.800910311,0.0,1.0
2022-01-07,149.63,150.49,147.71,148.08,450557,149.05954965606,149.916270986704,147.146869476018,147.515458885714,452281.279968695,0.0,1.0
2022-01-10,148.29,150.38,146.52,149.79,521104,147.724658280406,149.806690351389,145.96140623943,149.218939671063,523098.263076162,0.0,1.0
2022-01-11,148.83,148.97,146.105,147.67,318472,148.262599581043,148.402065844171,145.547988388015,147.107021972267,319690.79116336,0.0,1.0
2022-01-12,148.85,150.73,148.44,148.84,253183,148.282523332918,150.155356009209,147.874086419472,148.27256145698,254151.9304024,0.0,1.0
2022-01-13,149.1,151.12,148.79,149.76,344730,148.531570231361,150.54386917078,148.222752077292,149.18905404325,346049.280432017,0.0,1.0
2022-01-14,152.37,152.49,147.18,148.01,664276,151.789103662994,151.908646174247,146.618890051319,147.44572575415,666818.181789397,0.0,1.0
2022-01-18,148.0,152.3599,147.6,152.0,356176,147.435763878212,151.779042168297,147.037288840703,151.420514253299,357539.084231584,0.0,1.0
2022-01-19,146.85,149.15,145.96,147.86,313810,146.290148145375,148.58137961105,145.403541186918,147.296297615084,315010.949706642,0.0,1.0
2022-01-20,147.5,151.28,147.35,147.7,392028,146.937670081326,150.703259185783,146.78824194226,147.136907600081,393528.289702674,0.0,1.0
2022-01-21,145.75,147.81,144.56,147.35,444063,145.194341792226,147.246488235395,144.008878555637,146.78824194226,445762.427454768,0.0,1.0
2022-01-24,145.13,145.87,140.29,142.44,651146,144.576705484087,145.313884303478,139.755157530232,141.896960856841,653637.933328072,0.0,1.0
2022-01-25,140.97,143.7599,138.86,142.91,409793,140.432565093997,143.211828861861,138.330609271139,142.365169025914,411361.276291815,0.0,1.0
2022-01-26,139.38,144.06,137.73,142.33,428047,138.8486268199,143.510784758752,137.204917290177,141.787380221527,429685.134282144,0.0,1.0
2022-01-27,135.21,140.86,134.68,140.86,484045,134.694524553872,140.322984458682,134.166545129173,140.322984458682,485897.438420548,0.0,1.0
2022-01-28,135.26,135.49,132.09,135.21,743014,134.744333933561,134.973457080128,131.586419261304,134.694524553872,745857.511823496,0.0,1.0
2022-01-31,136.39,136.44,134.02,134.54,604791,135.870025914523,135.919835294211,133.509061317284,134.027078866045,607105.532914916,0.0,1.0
2022-02-01,137.01,137.1,134.09,137.1,680411,136.487662222661,136.5773191061,133.578794448848,136.5773191061,683014.93037458,0.0,1.0
2022-02-02,138.57,140.15,135.34,136.83,513759,138.041714868945,139.615691267104,134.824028941062,136.308348455782,515725.153788392,0.0,1.0
2022-02-03,135.21,137.72,134.7191,137.22,376958,134.694524553872,137.194955414239,134.205496064089,136.696861617353,378400.616868541,0.0,1.0
2022-02-04,135.96,136.92,133.31,134.11,369527,135.441665249201,136.398005339222,132.801768125706,133.598718200723,370941.178459089,0.0,1.0
2022-02-07,138.11,139.13,136.51,136.82,295819,137.58346857581,138.599579921457,135.989568425775,136.298386579844,296951.098216339,0.0,1.0
2022-02-08,137.26,138.08,136.04,138.08,293461,136.736709121104,137.553582947997,135.521360256702,137.553582947997,294584.074159081,0.0,1.0
2022-02-09,139.29,139.74,137.53,137.96,305127,138.758969936461,139.207254353658,137.005679771422,137.434040436744,306294.719897832,0.0,1.0
2022-02-10,138.36,140.89,136.2205,137.22,315559,137.832515474253,140.352870086495,135.701172117378,136.696861617353,316766.643123159,0.0,1.0
2022-02-11,138.95,140.49,137.91,138.77,415291,138.420266154578,139.954395048987,137.384231057056,138.240952387699,416880.317117433,0.0,1.0
2022-02-14,139.08,140.74,138.04,139.39,377747,138.549770541768,140.203441947429,137.513735444246,138.858588695838,379192.636368617,0.0,1.0
2022-02-15,143.62,144.29,139.58,140.48,468766,143.072462217492,143.739907905319,139.047864338654,139.944433173049,470559.96574419,0.0,1.0
2022-02-16,143.97,144.65,142.69,142.9,311843,143.421127875312,144.098535439077,142.146007755284,142.355207149976,313036.422004936,0.0,1.0
2022-02-17,143.75,144.34,142.03,143.05,296499,143.201966604682,143.789717285008,141.488523943395,142.504635289042,297633.700573819,0.0,1.0
2022-02-18,141.98,145.77,141.355,143.93,293075,141.438714563706,145.214265544101,140.816097317599,143.381280371561,294196.596938513,0.0,1.0
2022-02-22,141.07,142.7,140.18,141.5,412268,140.532183853374,142.155969631222,139.645576894917,140.960544518696,413845.74810764,0.0,1.0
2022-02-23,137.66,141.795,137.55,141.76,606855,137.135184158613,141.254419858859,137.025603523298,141.219553293077,609177.431835265,0.0,1.0
2022-02-24,141.19,141.67,130.69,134.15,582895,140.651726364627,141.129896409637,130.191756630024,133.638565704474,585125.73700409,0.0,1.0
2022-02-25,144.03,144.69,139.8,141.44,338891,143.480899130938,144.138382942828,139.267025609284,140.90077326307,340187.934600664,0.0,1.0
2022-02-28,147.51,147.59,143.06,143.16,633087,146.947631957264,147.027326964766,142.51459716498,142.614215924357,635509.821602019,0.0,1.0
2022-03-01,146.95,148.79,145.86,147.21,468854,146.389766904752,148.222752077292,145.303922427541,146.648775679132,470648.302519863,0.0,1.0
2022-03-02,151.14,153.195,147.03,148.28,476956,150.563792922655,152.610958427856,146.469461912254,147.714696404468,478781.308843829,0.0,1.0
2022-03-03,147.51,152.26,147.26,152.25,299825,146.947631957264,151.679523027679,146.698585058821,151.669561151742,300972.429163488,0.0,1.0
2022-03-04,148.56,149.52,145.22,147.33,494336,147.993628930724,148.949969020745,144.666362367527,146.768318190385,496227.822039398,0.0,1.0
2022-03-07,148.5,151.23,148.156,149.39,788134,147.933857675098,150.653449806095,147.59116914284,148.820464633555,791150.185896229,0.0,1.0
2022-03-08,141.64,148.74,141.55,148.74,690862,141.100010781824,148.172942697603,141.010353898385,148.172942697603,693505.926312836,0.0,1.0
2022-03-09,145.7,146.31,142.25,142.25,728827,145.144532412537,145.752206844738,141.707685214025,141.707685214025,731616.218227093,0.0,1.0
2022-03-10,146.97,147.16,143.4,144.28,318085,146.409690656627,146.598966299444,142.853300946862,143.729946029381,319302.310115795,0.0,1.0
2022-03-11,145.75,148.95,145.56,148.95,342432,145.194341792226,148.382142092295,145.005066149409,148.382142092295,343742.485994535,0.0,1.0
2022-03-14,143.18,147.694,140.11,147.22,438030,142.634139676232,147.130930474518,139.575843763353,146.65873755507,439706.339186136,0.0,1.0
2022-03-15,146.38,146.54,143.38,144.38,275309,145.821939976302,145.981329991305,142.833377194987,143.829564788758,276362.606522374,0.0,1.0
2022-03-16,144.85,148.4,142.08,146.63,387920,144.297772957831,147.834238915721,141.538333323084,146.070986874745,389404.568401903,0.0,1.0
2022-03-17,148.28,148.76,144.0,144.13,452878,147.714696404468,148.192866449479,143.451013503125,143.580517890316,454611.162427091,0.0,1.0
2022-03-18,149.07,149.5,147.36,148.22,387155,148.501684603548,148.93004526887,146.798203818198,147.654925148842,388636.640749738,0.0,1.0
2022-03-21,151.51,151.58,147.94,148.49,372778,150.932382332351,151.002115463915,147.375992622586,147.92389579916,374204.620024036,0.0,1.0
2022-03-22,153.8,155.45,151.11,151.52,400980,153.213651922088,154.857361451811,150.533907294842,150.942344208288,402514.548973487,0.0,1.0
2022-03-23,151.6,154.81,151.295,153.79,241127,151.02203921579,154.219801391797,150.71820199969,153.20369004615,242049.792135094,0.0,1.0
2022-03-24,155.09,155.32,151.86,152.16,305159,154.498733918053,154.727857064621,151.281047990171,151.579904268302,306326.842361715,0.0,1.0
2022-03-25,154.56,156.46,152.83,155.4,277422,153.970754493354,155.863510921521,152.247349956129,154.807552072123,278483.692965542,0.0,1.0
2022-03-28,151.71,154.93,150.77,153.92,286044,151.131619851105,154.33934390305,150.19520351296,153.333194433341,287138.689327578,0.0,1.0
2022-03-29,154.99,155.39,150.26,151.63,345598,154.399115158676,154.797590196185,149.687147840136,151.051924843603,346920.602264799,0.0,1.0
2022-03-30,154.96,156.03,154.15,155.22,277025,154.369229530863,155.435150256199,153.562317579908,154.628238305244,278085.173648013,0.0,1.0
2022-03-31,153.54,156.8499,153.54,155.32,283676,152.954643147707,156.251924464332,152.954643147707,154.727857064621,284761.627000357,0.0,1.0
2022-04-01,156.35,156.58,153.8,153.95,378635,155.753930286206,155.983053432773,153.213651922088,153.363080061154,380084.034741323,0.0,1.0
2022-04-04,157.21,158.53,155.105,156.35,436770,156.610651616849,157.925619240628,154.51367673196,155.753930286206,438441.517170807,0.0,1.0
2022-04-05,155.39,159.29,155.25,156.93,647751,154.797590196185,158.682721811895,154.658123933057,156.331719090593,650229.940675657,0.0,1.0
2022-04-06,152.98,154.3,151.85,154.04,395304,152.396778095195,153.711745718974,151.271086114233,153.452736944593,396816.826942529,0.0,1.0
2022-04-07,154.18,155.29,152.555,153.24,492022,153.592203207721,154.697971436808,151.973398367842,152.655786869576,493904.966369976,0.0,1.0
2022-04-08,150.12,154.93,149.95,154.93,325396,149.547681577008,154.33934390305,149.378329686067,154.33934390305,326641.289285692,0.0,1.0
2022-04-11,149.4,151.87,149.28,150.11,221133,148.830426509492,151.291009866109,148.71088399824,149.53771970107,221979.275171216,0.0,1.0
2022-04-12,148.73,152.03,148.1375,150.16,291095,148.162980821665,151.450399881112,147.572739672356,149.587529080759,292209.019485853,0.0,1.0
2022-04-13,149.45,150.735,148.43,149.08,341924,148.880235889181,150.160336947178,147.864124543534,148.511646479486,343232.541880419,0.0,1.0
2022-04-14,147.79,150.82,147.745,150.52,233052,147.22656448352,150.245012892648,147.1817360418,149.946156614517,233943.889140029,0.0,1.0
2022-04-18,148.34,149.23,147.65,147.78,280833,147.774467660094,148.661074618551,147.087098220392,147.216602607582,281907.746849897,0.0,1.0
2022-04-19,150.21,151.11,148.67,148.67,305802,149.637338460448,150.533907294842,148.103209566039,148.103209566039,306972.30312033,0.0,1.0
2022-04-20,152.82,153.32,149.87,151.0,252151,152.237388080192,152.735481877078,149.298634678565,150.424326659527,253115.980942225,0.0,1.0
2022-04-21,150.78,155.14,150.11,154.0,421931,150.205165388897,154.548543297742,149.53771970107,153.412889440842,423545.728372818,0.0,1.0
2022-04-22,147.6,151.195,146.86,149.99,228980,147.037288840703,150.618583240313,146.300110021312,149.418177189818,229856.305611126,0.0,1.0
2022-04-25,145.84,146.655,143.13,146.39,311511,145.283998675665,146.095891564589,142.584330296544,145.83190185224,312703.151442167,0.0,1.0
2022-04-26,142.07,145.57,141.93,145.57,188904,141.528371447146,145.015028025347,141.388905184018,145.015028025347,189626.934907695,0.0,1.0
2022-04-27,142.61,143.78,141.52,141.52,170785,142.066312747783,143.231852232495,140.980468270571,140.980468270571,171438.593561865,0.0,1.0
2022-04-28,144.22,145.21,141.65,143.31,192156,143.670174773755,144.656400491589,141.109972657762,142.763644063423,192891.380299639,0.0,1.0
2022-04-29,141.23,144.24,140.55,143.69,370606,140.691573868378,143.69009852563,140.014166304613,143.142195349056,372024.307788088,0.0,1.0
2022-05-02,140.57,143.45,137.78,140.7,493631,140.034090056488,142.903110326551,137.254726669865,140.163594443679,495520.124007012,0.0,1.0
2022-05-03,140.5,141.99,139.67,140.47,190081,139.964356924924,141.448676439644,139.137521222094,139.934471297111,190808.439282332,0.0,1.0
2022-05-04,143.02,143.71,138.83,140.73,250620,142.474749661229,143.162119100931,138.300723643326,140.193480071492,251579.121810901,0.0,1.0
2022-05-05,137.16,142.9,136.43,141.97,264852,136.637090361727,142.355207149976,135.909873418273,141.428752687769,265865.58762214,0.0,1.0
2022-05-06,137.01,138.025,134.43,136.98,321081,136.487662222661,137.498792630339,133.91749823073,136.457776594848,322309.775796688,0.0,1.0
2022-05-09,133.0,135.94,132.01,135.38,457280,132.492949971637,135.421741497325,131.506724253803,134.863876444813,459030.00886477,0.0,1.0
2022-05-10,135.44,137.13,133.02,134.83,371104,134.923647700439,136.607204733914,132.512873723512,134.315973268239,372524.213632244,0.0,1.0
2022-05-11,133.06,138.98,132.88,135.55,312827,132.552721227263,138.450151782391,132.373407460384,135.033228335754,314024.187769287,0.0,1.0
2022-05-12,133.65,134.79,130.505,132.73,428290,133.140471907588,134.276125764488,130.007461925176,132.223979321318,429929.064242243,0.0,1.0
2022-05-13,137.22,138.215,134.9,134.92,308229,136.696861617353,137.688068273156,134.385706399803,134.405630151678,309408.591240333,0.0,1.0
2022-05-16,135.13,138.67,134.89,137.22,265120,134.61482954637,138.141333628322,134.375744523865,136.696861617353,266134.613257147,0.0,1.0
2022-05-17,136.81,138.07,135.89,137.35,276715,136.288424703907,137.543621072059,135.371932117637,136.826366004543,277773.987279161,0.0,1.0
2022-05-18,133.37,136.42,132.7,135.62,359716,132.861539381332,135.899911542336,132.194093693505,135.102961467318,361092.631798461,0.0,1.0
2022-05-19,132.93,134.12,131.4,132.28,306142,132.423216840072,133.608680076661,130.899049821602,131.775694904121,307313.604299071,0.0,1.0
2022-05-20,132.28,134.555,129.17,134.22,328352,131.775694904121,134.042021679952,128.677551487491,133.708298836038,329608.601886733,0.0,1.0
2022-05-23,134.5,134.65,130.31,133.1,419858,133.987231362294,134.13665950136,129.813205344391,132.592568731014,421464.795009502,0.0,1.0
2022-05-24,135.05,135.26,132.14,133.51,573992,134.535134538869,134.744333933561,131.636228640993,133.00100564446,576188.665256094,0.0,1.0
2022-05-25,136.86,137.12,134.16,134.16,481620,136.338234083595,136.597242857976,133.648527580412,133.648527580412,483463.157954539,0.0,1.0
2022-05-26,140.63,140.94,137.9,137.9,246424,140.093861312115,140.402679466184,137.374269181118,137.374269181118,247367.063734456,0.0,1.0
2022-05-27,144.24,144.315,141.05,141.85,328280,143.69009852563,143.764812595163,140.512260101499,141.309210176516,329536.326343001,0.0,1.0
2022-05-31,143.05,143.94,140.78,143.17,619927,142.504635289042,143.391242247499,140.24328945118,142.624177800295,622299.458330807,0.0,1.0
2022-06-01,143.23,144.73,140.29,143.98,300617,142.683949055921,144.178230446579,139.755157530232,143.43108975125,301767.460144553,0.0,1.0
2022-06-02,146.59,146.73,143.66,144.23,235118,146.031139370994,146.170605634122,143.112309721243,143.680136649693,236017.79571437,0.0,1.0
2022-06-03,145.7,146.145,144.715,145.28,210149,145.144532412537,145.587835891766,144.163287632672,144.726133623153,210953.239443936,0.0,1.0
2022-06-06,148.47,149.61,146.36,147.59,260246,147.903972047285,149.039625904185,145.802016224426,147.027326964766,261241.960477215,0.0,1.0
2022-06-07,151.19,151.265,147.28,147.59,265345,150.613602302344,150.688316371877,146.718508810696,147.027326964766,266360.474331312,0.0,1.0
2022-06-08,146.68,150.78,146.52,150.5,283854,146.120796254433,150.205165388897,145.96140623943,149.926232862641,284940.308205697,0.0,1.0
2022-06-09,144.06,146.87,143.891,145.86,227132,143.510784758752,146.31007189725,143.342429055404,145.303922427541,228001.233321975,0.0,1.0
2022-06-10,140.84,143.045,140.69,141.79,274302,140.303060706807,142.499654351073,140.153632567741,141.24943892089,275351.752737107,0.0,1.0
2022-06-13,135.82,138.3748,135.01,137.37,316637,135.302198986073,137.847259050641,134.495287035118,136.846289756419,317848.768625162,0.0,1.0
2022-06-14,133.39,136.575,132.01,136.56,259958,132.881463133207,136.05432061937,131.506724253803,136.039377805464,260952.858302284,0.0,1.0
2022-06-15,134.14,135.96,132.455,134.89,326827,133.628603828536,135.441665249201,131.950027733031,134.375744523865,328077.765717387,0.0,1.0
2022-06-16,128.0,131.87,127.52,131.54,319579,127.512012002778,131.367257990674,127.033841957768,131.03851608473,320802.027648257,0.0,1.0
2022-06-17,129.6,130.52,127.44,127.93,435735,129.105912152813,130.022404739083,126.954146950266,127.442278871214,437402.556229642,0.0,1.0
2022-06-21,131.38,132.23,129.58,130.94,343626,130.879126069726,131.725885524432,129.085988400937,130.440803528467,344941.05542811,0.0,1.0
2022-06-22,130.14,131.35,128.44,129.38,375772,129.643853453449,130.849240441913,127.950334544038,128.886750882183,377210.078050939,0.0,1.0
2022-06-23,127.59,130.39,126.95,130.13,373921,127.103575089332,129.892900351892,126.466015029318,129.633891577512,375351.994280799,0.0,1.0
2022-06-24,132.0,132.17,128.81,128.81,657951,131.496762377865,131.666114268806,128.318923953733,128.318923953733,660468.976037843,0.0,1.0
2022-06-27,132.77,132.965,131.3,132.93,223969,132.263826825069,132.458083405854,130.799431062225,132.423216840072,224826.128532702,0.0,1.0
2022-06-28,131.36,135.04,131.08,133.31,286136,130.859202317851,134.525172662931,130.580269791595,132.801768125706,287231.041411236,0.0,1.0
2022-06-29,130.3,132.36,128.845,131.75,234038,129.803243468453,131.855389911623,128.353790519515,131.247715479422,234933.662558374,0.0,1.0
2022-06-30,131.12,131.8,128.865,130.21,373988,130.709774178785,131.387646711134,128.461829236952,129.802621231083,375161.741867343,0.09,1.0
2022-07-01,133.25,133.73,129.93,131.49,308919,132.833110199231,133.311608457359,129.523497247175,131.078616586093,309888.52619848,0.0,1.0
2022-07-05,130.94,132.07,127.45,131.25,305668,130.530337331987,131.656801981331,127.051256246844,130.839367457028,306627.323104235,0.0,1.0
2022-07-06,132.59,133.32,130.69,131.63,302116,132.175175094304,132.902891195208,130.281119489212,131.218178578047,303064.17533716,0.0,1.0
2022-07-07,133.89,134.89,133.215,133.31,139387,133.471107876735,134.467979247837,132.798219701242,132.892922481497,139824.458842699,0.0,1.0
2022-07-08,133.34,134.09,132.33,133.88,161545,132.92282862263,133.670482150956,131.915988537818,133.461139163024,162052.000572103,0.0,1.0
2022-07-11,132.86,133.79,132.34,132.34,154313,132.444330364501,133.371420739625,131.925957251529,131.925957251529,154797.303316618,0.0,1.0
2022-07-12,134.04,134.71,132.535,132.64,266880,133.620638582401,134.288542401038,132.120347168893,132.225018662859,267717.588985625,0.0,1.0
2022-07-13,133.0,134.445,132.2,132.2,218448,132.583892356455,134.024371487697,131.786395259574,131.786395259574,219133.587675106,0.0,1.0
2022-07-14,133.0,133.415,130.87,131.04,282078,132.583892356455,132.997593975462,130.46055633601,130.630024469097,282963.287117385,0.0,1.0
2022-07-15,134.84,135.26,134.04,134.46,241559,134.418135679282,134.836821655144,133.620638582401,134.039324558263,242317.120345393,0.0,1.0
2022-07-18,135.32,137.63,134.87,136.81,385412,134.89663393741,137.199406804654,134.448041820415,136.381972280351,386621.595496583,0.0,1.0
2022-07-19,141.19,141.32,135.7,135.7,377212,140.748268885774,140.877862164017,135.275445058428,135.275445058428,378395.860223493,0.0,1.0
2022-07-20,142.52,143.43,140.66,141.3,300976,142.074107809338,142.981260757041,140.21992705909,140.857924736595,301920.597506513,0.0,1.0
2022-07-21,143.35,143.48,141.11,142.25,215567,142.901511047352,143.031104325596,140.668519176086,141.804952539141,216243.545806597,0.0,1.0
2022-07-22,143.2,144.13,142.53,143.7,328275,142.751980341687,143.679070716811,142.084076523049,143.250416027238,329305.273996765,0.0,1.0
2022-07-25,142.65,143.53,141.55,143.2,184316,142.203701087582,143.080947894151,141.10714257937,142.751980341687,184894.466170093,0.0,1.0
2022-07-26,144.17,145.73,141.32,142.61,392127,143.718945571655,145.274064910573,140.877862164017,142.163826232738,393357.670174486,0.0,1.0
2022-07-27,145.8,146.42,143.565,144.98,345965,145.34384590655,145.961906156633,143.115838392139,144.526411382247,347050.793140784,0.0,1.0
2022-07-28,149.95,150.04,144.355,145.55,453596,149.48086209662,149.570580520019,143.903366775309,145.094628063775,455019.587430771,0.0,1.0
2022-07-29,157.71,158.39,150.15,150.15,625579,157.216583936365,157.894456468714,149.68023637084,149.68023637084,627542.347122449,0.0,1.0
2022-08-01,156.78,157.9,155.23,157.9,354656,156.289493561241,157.405989496874,154.744342936034,157.405989496874,355769.06939181,0.0,1.0
2022-08-02,155.89,158.62,155.03,156.75,286241,155.402278040961,158.123736884067,154.544968661814,156.259587420108,287139.352476149,0.0,1.0
2022-08-03,156.87,157.74,154.16,156.14,290684,156.37921198464,157.246490077498,153.677690568956,155.651495883736,291596.296600337,0.0,1.0
2022-08-04,156.42,157.46,156.0,156.99,299682,155.930619867645,156.96736609359,155.511933891782,156.498836549172,300622.536354879,0.0,1.0
2022-08-05,157.52,157.78,155.0,155.0,224767,157.027178375856,157.286364932342,154.515062520681,154.515062520681,225472.419527624,0.0,1.0
2022-08-08,157.71,159.71,157.0,158.65,250104,157.216583936365,159.210326678568,156.508805262883,158.1536430252,250888.938383023,0.0,1.0
2022-08-09,157.34,158.53,156.515,157.96,226350,156.847741529058,158.034018460668,156.025322647899,157.465801779141,227060.387690709,0.0,1.0
2022-08-10,161.18,162.219,158.63,159.2,279602,160.675727594086,161.71147694866,158.133705597778,158.701922279306,280479.516320291,0.0,1.0
2022-08-11,159.55,164.38,158.78,162.09,552579,159.050827259191,163.86571598161,158.283236303443,161.582880541788,554313.240422994,0.0,1.0
2022-08-12,161.8,162.14,159.11,159.54,217677,161.293787844169,161.632724110343,158.612203855907,159.04085854548,218360.167931745,0.0,1.0
2022-08-15,163.39,163.68,160.24,161.72,209418,162.87881332422,163.167906021839,159.738668505251,161.214038134481,210075.247490227,0.0,1.0
2022-08-16,165.56,165.61,163.75,164.44,262687,165.042024199509,165.091867768064,163.237687017816,163.925528263876,263511.429473424,0.0,1.0
2022-08-17,163.94,164.7,162.53,163.97,216615,163.427092578325,164.184714820362,162.021503945073,163.456998719459,217294.834900036,0.0,1.0
2022-08-18,164.82,165.24,163.315,163.81,161270,164.304339384895,164.723025360757,162.804047971387,163.297499300082,161776.13749892,0.0,1.0
2022-08-19,163.24,164.65,161.73,164.65,246436,162.729282618555,164.134871251807,161.224006848192,164.134871251807,247209.426555986,0.0,1.0
2022-08-22,158.86,162.11,158.51,161.09,273447,158.362986013132,161.60281796921,158.014081033246,160.586009170687,274305.199173232,0.0,1.0
2022-08-23,160.16,160.46,158.5,158.55,187856,159.658918795563,159.957980206893,158.004112319535,158.05395588809,188445.576275794,0.0,1.0
2022-08-24,160.39,161.3,159.87,160.16,195839,159.888199210916,160.795352158618,159.369826097944,159.658918795563,196453.630505681,0.0,1.0
2022-08-25,162.58,162.77,159.875,160.92,292557,162.071347513628,162.260753074137,159.374810454799,160.4165410376,293475.174913323,0.0,1.0
2022-08-26,155.89,163.79,155.64,163.35,357358,155.402278040961,163.27756187266,155.153060198186,162.838938469376,358479.549478138,0.0,1.0
2022-08-29,155.88,156.63,153.65,155.0,415987,155.39230932725,156.139962855576,153.169286169694,154.515062520681,417292.55354228,0.0,1.0
2022-08-30,152.82,158.005,152.3,157.04,368115,152.34188293168,157.51066099084,151.823509818708,156.548680117727,369270.309762605,0.0,1.0
2022-08-31,152.3,154.4,151.45,153.47,422666,151.823509818708,153.91693969802,150.976169153272,152.989849322896,423992.515236056,0.0,1.0
2022-09-01,152.31,152.36,149.5,151.0,318196,151.833478532419,151.883322100974,149.032269979625,150.527577036276,319194.641579999,0.0,1.0
2022-09-02,152.22,155.72,151.8,154.12,301823,151.74376010902,155.232809907874,151.325074133157,153.637815714112,302770.255771914,0.0,1.0
2022-09-06,149.67,152.19,148.7,152.19,521352,149.201738112712,151.713853967887,148.234772882744,151.713853967887,522988.23610924,0.0,1.0
2022-09-07,154.53,155.1,149.27,149.33,361265,154.046532976264,154.614749657791,148.802989564271,148.862801846537,362398.811394229,0.0,1.0
2022-09-08,155.36,156.05,153.05,153.05,204335,154.873936214277,155.561777460337,152.571163347034,152.571163347034,204976.29475936,0.0,1.0
2022-09-09,157.06,158.12,155.95,156.26,221147,156.568617545149,157.625301198517,155.462090323227,155.771120448269,221841.05834609,0.0,1.0
2022-09-12,157.26,158.15,156.9,157.54,328851,156.76799181937,157.65520733965,156.409118125773,157.047115803278,329883.081742776,0.0,1.0
2022-09-13,152.0,155.445,151.65,154.58,287019,151.524448407378,154.958670280821,151.175543427492,154.096376544819,287919.794188643,0.0,1.0
2022-09-14,154.49,154.74,151.2,152.16,369087,154.006658121419,154.255875964195,150.726951310497,151.683947826754,370245.360334,0.0,1.0
2022-09-15,152.11,154.815,151.95,153.58,251204,151.634104258199,154.330641317027,151.474604838822,153.099505173717,251992.390675753,0.0,1.0
2022-09-16,148.58,150.56,147.61,150.16,612611,148.115148318212,150.088953632992,147.148183088243,149.690205084551,614533.64772959,0.0,1.0
2022-09-19,154.32,154.6,149.82,150.2,500504,153.837189988332,154.116313972241,149.351268818377,149.730079939395,502074.805746635,0.0,1.0
2022-09-20,152.06,153.57,151.065,153.46,240765,151.584260689644,153.089536460006,150.592373675398,152.979880609185,241520.628417731,0.0,1.0
2022-09-21,150.44,154.6275,150.36,154.62,217243,149.96932906846,154.143727934946,149.889579358772,154.136251399663,217924.80584534,0.0,1.0
2022-09-22,148.8,150.43,146.385,150.43,275122,148.334460019854,149.959360354749,145.927015658644,149.959360354749,275985.456073529,0.0,1.0
2022-09-23,145.66,147.3,143.81,146.64,282581,145.204283914596,146.839152963202,143.360071878059,146.181217858275,283467.865756697,0.0,1.0
2022-09-26,144.72,147.86,144.485,144.86,252724,144.267224825761,147.397400931019,144.032960053552,144.406786817715,253517.161116619,0.0,1.0
2022-09-27,142.77,146.48,141.93,146.39,356960,142.323325652114,146.021718438899,141.485953700389,145.9320000155,358080.300375858,0.0,1.0
2022-09-28,144.79,145.33,141.51,143.64,273359,144.337005821738,144.875316362133,141.067267724526,143.190603744972,274216.922989815,0.0,1.0
2022-09-29,143.74,144.48,141.59,143.55,266051,143.290290882082,144.027975696697,141.147017434214,143.100885321573,266885.987212285,0.0,1.0
2022-09-30,143.98,146.175,143.18,143.19,244067,143.529540011146,145.717672670713,142.732042914265,142.742011627976,244832.991572823,0.0,1.0
2022-10-03,147.7,148.5949,144.64,145.92,278653,147.237901511643,148.130001701641,144.187475116073,145.463470471082,279527.537933196,0.0,1.0
2022-10-04,150.87,152.77,149.46,149.99,352661,150.397983758033,152.292039363125,148.992395124781,149.520736951464,353767.808188175,0.0,1.0
2022-10-05,149.4,150.53,147.59,148.94,224549,148.932582842515,150.059047491859,147.128245660821,148.474022011808,225253.735345973,0.0,1.0
2022-10-06,148.23,150.96,148.02,149.42,269682,147.766243338326,150.487702181432,147.556900350395,148.952520269937,270528.382916748,0.0,1.0
2022-10-07,147.99,149.1,146.82,147.26,213520,147.526994209262,148.633521431184,146.360654705074,146.799278108358,214190.121403668,0.0,1.0
2022-10-10,148.92,150.94,147.57,148.82,351364,148.454084584386,150.46776475401,147.108308233399,148.354397447276,352466.737621199,0.0,1.0
2022-10-11,146.05,148.99,144.805,148.73,376055,145.593063749326,148.523865580363,144.351958892305,148.264679023877,377235.229039229,0.0,1.0
2022-10-12,143.64,147.37,143.52,147.37,359048,143.190603744972,146.908933959179,143.07097918044,146.908933959179,360174.853455152,0.0,1.0
2022-10-13,146.14,148.65,139.8515,140.23,354969,145.682782172725,148.184929314189,139.413956555555,139.791272369517,356083.051726013,0.0,1.0
2022-10-14,139.73,147.065,138.82,146.85,358879,139.292836683966,146.604888190993,138.385683736264,146.390560846207,360005.323057451,0.0,1.0
2022-10-17,145.43,145.47,142.14,142.14,318389,144.975003499243,145.014878354087,141.69529668832,141.69529668832,319388.247300451,0.0,1.0
2022-10-18,148.7,149.94,147.36,148.12,154626,148.234772882744,149.470893382909,146.898965245468,147.656587487505,155111.285650822,0.0,1.0
2022-10-19,148.96,149.34,146.86,147.65,143048,148.49395943923,148.872770560248,146.400529559918,147.188057943087,143496.948700599,0.0,1.0
2022-10-20,148.67,150.34,147.8,148.96,196123,148.204866741611,149.86964193135,147.337588648753,148.49395943923,196738.521824894,0.0,1.0
2022-10-21,151.7,152.06,147.59,148.95,273932,151.225386996047,151.584260689644,147.128245660821,148.483990725519,274791.721320483,0.0,1.0
2022-10-24,157.06,157.44,152.88,156.18,400294,156.568617545149,156.947428666168,152.401695213947,155.69137073858,401550.301878794,0.0,1.0
2022-10-25,159.01,159.54,156.95,156.96,325821,158.512516718797,159.04085854548,156.458961694328,156.468930408039,326843.572245524,0.0,1.0
2022-10-26,157.59,160.72,157.07,159.94,321431,157.096959371833,160.21716676338,156.57858625886,159.439607093921,322439.794459078,0.0,1.0
2022-10-27,161.23,162.27,158.55,158.6,318762,160.725571162641,161.762317388587,158.05395588809,158.103799456645,319762.417941533,0.0,1.0
2022-10-28,163.58,163.72,160.535,161.72,227339,163.068218884729,163.207780876683,160.032745559726,161.214038134481,228052.49161572,0.0,1.0
2022-10-31,162.64,164.48,161.9,162.9,261049,162.131159795894,163.96540311872,161.393474981279,162.39034635238,261868.288695701,0.0,1.0
2022-11-01,161.49,162.31,159.63,161.38,270673,160.984757719128,161.802192243431,159.130576968879,160.875101868307,271522.493118653,0.0,1.0
2022-11-02,156.27,162.24,156.12,160.62,291734,155.78108916198,161.732411247454,155.631558456314,160.11747962627,292649.59197067,0.0,1.0
2022-11-03,156.44,158.665,153.87,154.67,285473,155.950557295067,158.168596095767,153.388597871337,154.186094968218,286368.942148132,0.0,1.0
2022-11-04,156.19,158.28,153.32,158.12,376955,155.701339452291,157.784800617893,152.840318617231,157.625301198517,378138.053642375,0.0,1.0
2022-11-07,156.67,157.195,154.995,156.61,323066,156.17983771042,156.703195180248,154.510078163826,156.120025428154,324079.925821456,0.0,1.0
2022-11-08,157.55,158.4,155.51,157.14,231556,157.057084516989,157.904425182425,155.023466919943,156.648367254838,232282.726450673,0.0,1.0
2022-11-09,156.04,158.62,155.91,156.8,352225,155.551808746626,158.123736884067,155.422215468383,156.309430988663,353330.439824874,0.0,1.0
2022-11-10,163.81,163.87,159.77,160.14,369893,163.297499300082,163.357311582348,159.270138960834,159.638981368141,371053.889923038,0.0,1.0
2022-11-11,159.3,163.21,158.71,163.15,329500,158.801609416416,162.699376477422,158.213455307466,162.639564195156,330534.118595488,0.0,1.0
2022-11-14,158.1,159.79,156.29,158.84,368818,157.605363771095,159.290076388256,155.801026589402,158.34304858571,369975.516091503,0.0,1.0
2022-11-15,159.39,160.44,157.78,160.04,325294,158.891327839815,159.938042779471,157.286364932342,159.539294231031,326314.918283462,0.0,1.0
2022-11-16,160.1,160.699,158.289,159.11,196580,159.599106513297,160.196232464587,157.793772460233,158.612203855907,197196.956095602,0.0,1.0
2022-11-17,160.55,160.65,157.37,158.98,163996,160.047698630293,160.147385767403,156.877647670191,158.482610577664,164510.692907998,0.0,1.0
2022-11-18,163.76,164.6,161.34,162.15,328118,163.247655731527,164.085027683252,160.835227013462,161.642692824054,329147.781260438,0.0,1.0
2022-11-21,161.65,164.295,161.06,163.04,228392,161.144257138504,163.780981915066,160.556103029554,162.529908344334,229108.796401398,0.0,1.0
2022-11-22,162.56,163.855,162.27,162.65,181714,162.051410086206,163.342358511782,161.762317388587,162.141128509605,182284.29992856,0.0,1.0
2022-11-23,162.4,163.48,161.48,162.94,148979,161.89191066683,162.968531747619,160.974789005417,162.430221207224,149446.562835317,0.0,1.0
2022-11-25,162.54,163.41,161.79,162.05,105890,162.031472658784,162.898750751642,161.283819130458,161.543005686944,106222.330252128,0.0,1.0
2022-11-28,158.43,161.59,158.2,161.24,196168,157.934331323558,161.084444856238,157.705050908205,160.735539876352,196783.663055052,0.0,1.0
2022-11-29,156.57,158.45,155.55,158.01,283991,156.08015057331,157.95426875098,155.063341774787,157.515645347696,284882.290968289,0.0,1.0
2022-11-30,162.31,162.31,156.5052,156.61,695083,161.802192243431,161.802192243431,156.015553308463,156.120025428154,697264.481807912,0.0,1.0
2022-12-01,163.73,163.88,160.77,162.84,229382,163.217749590394,163.367280296059,160.267010331935,162.330534070114,230101.903464857,0.0,1.0
2022-12-02,164.7,165.79,161.91,161.91,300181,164.184714820362,165.271304614863,161.40344369499,161.40344369499,301123.102440402,0.0,1.0
2022-12-05,162.36,164.2175,161.57,163.23,184282,161.852035811986,163.703724383806,161.064507428816,162.719313904844,184860.359462864,0.0,1.0
2022-12-06,159.38,163.65,158.8,163.65,280012,158.881359126104,163.137999880706,158.303173730865,163.137999880706,280890.803083945,0.0,1.0
2022-12-07,160.01,162.58,159.23,159.69,209137,159.509388089898,162.071347513628,158.731828420439,159.190389251146,209793.365586357,0.0,1.0
2022-12-08,158.89,161.61,158.07,161.05,241975,158.392892154265,161.10438228366,157.575457629962,160.546134315843,242734.425939736,0.0,1.0
2022-12-09,157.03,159.12,156.58,158.64,250672,156.538711404016,158.622172569618,156.090119287021,158.143674311489,251458.721021452,0.0,1.0
2022-12-12,157.17,157.46,154.38,154.53,302405,156.678273395971,156.96736609359,153.897002270598,154.046532976264,303354.082348614,0.0,1.0
2022-12-13,157.39,160.215,156.84,160.05,292342,156.897585097613,159.713746720974,156.349305843507,159.549262944742,293259.500147017,0.0,1.0
2022-12-14,156.61,157.92,155.16,157.9,483060,156.120025428154,157.425926924296,154.674561940057,157.405989496874,484576.058660808,0.0,1.0
2022-12-15,153.04,155.435,151.66,155.39,323955,152.561194633323,154.94870156711,151.185512141203,154.90384235541,324971.715901672,0.0,1.0
2022-12-16,151.85,152.5,150.74,151.95,428302,151.374917701712,152.022884092928,150.26839047979,151.474604838822,429646.203528634,0.0,1.0
2022-12-19,149.44,154.05,147.69,152.83,633834,148.972457697359,153.568034718135,147.227932797932,152.351851645392,635823.255010172,0.0,1.0
2022-12-20,153.32,153.7707,148.32,151.0,704111,152.840318617231,153.289608544186,147.855961761725,150.527577036276,706320.815715896,0.0,1.0
2022-12-21,157.63,157.64,152.925,155.12,359196,157.136834226677,157.146802940388,152.446554425646,154.634687085213,360323.317945447,0.0,1.0
2022-12-22,153.53,156.64,151.2,156.03,299297,153.049661605162,156.149931569287,150.726951310497,155.541840032915,300236.328052425,0.0,1.0
2022-12-23,154.19,155.095,152.46,153.82,185669,153.707596710089,154.609765300936,151.983009238084,153.338754302782,186251.712490154,0.0,1.0
2022-12-27,154.71,156.03,154.0,154.63,224409,154.225969823062,155.541840032915,153.51819114958,154.146220113374,225113.295963262,0.0,1.0
2022-12-28,151.89,155.785,151.78,154.71,231577,151.414792556556,155.297606546995,151.305136705735,154.225969823062,232303.79235808,0.0,1.0
2022-12-29,153.47,154.43,152.33,152.52,260528,152.989849322896,153.946845839153,151.853415959841,152.04282152035,261345.653564326,0.0,1.0
2022-12-30,153.64,153.67,151.495,152.99,210185,153.159317455983,153.189223597116,151.021028364971,152.511351064768,210844.654679796,0.0,1.0
2023-01-03,152.03,154.54,150.64,153.67,331878,151.554354548511,154.056501689975,150.16870334268,153.189223597116,332919.581824683,0.0,1.0
2023-01-04,151.52,153.0,149.92,152.01,268732,151.145637286359,152.621980628385,149.549590430115,151.634426636084,269397.604661626,0.1,1.0
2023-01-05,151.95,152.19,149.0501,150.42,347437,151.574574878975,151.813981907411,148.68183970496,150.048355072691,348297.543912973,0.0,1.0
2023-01-06,157.85,158.38,152.5983,153.56,352744,157.459997661377,157.988688182508,152.221273114539,153.180597028071,353617.688473126,0.0,1.0
2023-01-09,155.73,158.97,155.71,158.97,377037,155.345235576853,158.577230460748,155.32528499115,158.577230460748,377970.858211173,0.0,1.0
2023-01-10,157.43,157.67,155.17,155.17,301903,157.041035361612,157.280442390049,154.786619177167,154.786619177167,302650.763735465,0.0,1.0
2023-01-11,163.08,163.25,158.28,158.3,427397,162.677075822726,162.846655801202,157.888935253992,157.908885839695,428455.591591492,0.0,1.0
2023-01-12,163.65,165.495,160.8001,164.82,430547,163.245667515263,165.08610904637,160.402808805506,164.412776778892,431613.393619848,0.0,1.0
2023-01-13,165.24,165.25,161.8,161.8,353380,164.831739078656,164.841714371508,161.40023833773,161.40023833773,354255.263739805,0.0,1.0
2023-01-17,165.46,167.9,163.98,165.71,496471,165.05119552139,167.485166977163,163.574852179364,165.300577842678,497700.676450745,0.0,1.0
2023-01-18,162.61,166.91,162.575,166.27,574651,162.208237058704,166.497612984861,162.173323533724,165.859194242364,576074.315364035,0.0,1.0
2023-01-19,160.5,162.02,159.54,162.0,354412,160.103450267032,161.619694780464,159.145822153285,161.599744194761,355289.819832903,0.0,1.0
2023-01-20,164.7,164.88,160.2,161.43,407396,164.293073264674,164.472628536001,159.804191481486,161.031152502224,408405.052426683,0.0,1.0
2023-01-23,167.12,167.27,164.3212,165.73,365369,166.707094134743,166.856723527516,163.915209171458,165.320528428381,366273.958507411,0.0,1.0
2023-01-24,167.68,168.535,166.24,167.79,330952,167.265710534429,168.118598073235,165.829268363809,167.375438755796,331771.713297911,0.0,1.0
2023-01-25,168.4,169.2,166.0,166.0,281963,167.983931619739,168.781955047861,165.589861335372,165.589861335372,282661.375657555,0.0,1.0
2023-01-26,169.07,169.65,167.68,169.27,236818,168.652276240792,169.23084322618,167.265710534429,168.851782097822,237404.558968625,0.0,1.0
2023-01-27,170.2,171.0,168.71,168.71,319451,169.779484333014,170.577507761137,168.293165698137,168.293165698137,320242.227225492,0.0,1.0
2023-01-30,169.31,172.09,169.04,170.2,442117,168.891683269228,171.664814681953,168.622350362237,169.779484333014,443212.050593841,0.0,1.0
2023-01-31,170.95,171.12,168.42,169.4,391598,170.527631296879,170.697211275355,168.003882205442,168.981460904892,392567.923396853,0.0,1.0
2023-02-01,170.33,171.97,169.16,170.68,430765,169.909163140084,171.545111167735,168.742053876455,170.258298389888,431831.933569747,0.0,1.0
2023-02-02,171.79,172.9,169.735,170.78,510364,171.365555896407,172.472813402927,169.315633215418,170.358051318403,511628.087111048,0.0,1.0
2023-02-03,170.03,172.54,169.51,170.62,357221,169.609904354538,172.113702860272,169.091189126259,170.198446632778,358105.777260731,0.0,1.0
2023-02-06,171.77,172.23,168.89,169.33,259393,171.345605310704,171.804468781875,168.472720969464,168.911633854931,260035.473505177,0.0,1.0
2023-02-07,174.18,174.65,170.275,171.09,302199,173.749650887923,174.218489651944,169.854299029401,170.6672853968,302947.496878445,0.0,1.0
2023-02-08,174.56,174.78,172.53,173.01,200741,174.128712016281,174.348168459014,172.10372756742,172.582541624294,201238.202214025,0.0,1.0
2023-02-09,173.48,176.115,173.33,175.18,358542,173.051380388316,175.679870054693,172.901750995543,174.747180173075,359430.04915897,0.0,1.0
2023-02-10,173.2,173.76,171.41,173.18,244006,172.772072188473,173.330688588158,170.986494768049,172.75212160277,244610.362454283,0.0,1.0
2023-02-13,174.22,175.16,173.26,174.16,258728,173.789552059329,174.727229587372,172.831923945582,173.729700302219,259368.826410301,0.0,1.0
2023-02-14,174.95,175.66,172.9,173.82,307852,174.51774843749,175.225994229949,172.472813402927,173.390540345268,308614.498423302,0.0,1.0
2023-02-15,177.31,177.44,174.0,174.0,202965,176.871917550451,177.001596357521,173.570095616595,173.570095616595,203467.710693728,0.0,1.0
2023-02-16,175.33,177.55,174.45,175.68,318932,174.896809565848,177.111324578888,174.018983794914,175.245944815652,319721.94174844,0.0,1.0
2023-02-17,176.9,177.21,174.59,175.14,299782,176.462930543538,176.772164621936,174.158637894835,174.707279001669,300524.510369705,0.0,1.0
2023-02-21,175.02,177.03,174.45,176.9,356887,174.587575487451,176.592609350608,174.018983794914,176.462930543538,357770.949998041,0.0,1.0
2023-02-22,174.25,175.84,174.15,175.0,415389,173.819477937883,175.405549501276,173.719725009368,174.567624901748,416417.849764033,0.0,1.0
2023-02-23,175.37,175.81,173.72,175.18,267300,174.936710737254,175.375623622722,173.290787416752,174.747180173075,267962.057834767,0.0,1.0
2023-02-24,174.87,175.39,173.8,174.12,343240,174.437946094678,174.956661322958,173.370589759564,173.689799130813,344090.148639002,0.0,1.0
2023-02-27,174.67,177.27,174.225,176.0,489586,174.238440237647,176.832016379045,173.794539705754,175.565154186901,490798.623445912,0.0,1.0
2023-02-28,165.57,173.95,163.25,173.95,1373028,165.160923742757,173.520219152337,162.846655801202,173.520219152337,1376428.76298074,0.0,1.0
2023-03-01,171.41,171.97,165.47,168.22,528093,170.986494768049,171.545111167735,165.061170814241,167.804376348412,529400.998908101,0.0,1.0
2023-03-02,174.4,174.54,169.21,170.64,369183,173.969107330656,174.108761430578,168.791930340713,170.218397218481,370097.405153807,0.0,1.0
2023-03-03,174.56,175.535,173.26,175.15,331530,174.128712016281,175.101303069305,172.831923945582,174.717254294521,332351.144908193,0.0,1.0
2023-03-06,174.62,175.61,173.72,175.19,267438,174.18856377339,175.176117765691,173.290787416752,174.757155465927,268100.399637913,0.0,1.0
2023-03-07,172.46,175.43,172.2,174.75,311656,172.03390051746,174.996562494364,171.77454290332,174.31824258046,312427.920301354,0.0,1.0
2023-03-08,172.53,173.18,171.05,172.68,208334,172.10372756742,172.75212160277,170.627384225394,172.253356960193,208850.008817615,0.0,1.0
2023-03-09,171.55,174.44,171.31,173.38,238835,171.126148867971,174.009008502062,170.886741839534,172.9516274598,239426.554743608,0.0,1.0
2023-03-10,167.78,171.25,166.64,171.25,297047,167.365463462944,170.826890082425,166.22828007787,170.826890082425,297782.736227625,0.0,1.0
2023-03-13,166.07,167.135,163.77,165.68,337067,165.659688385333,166.722057074021,163.365371029481,165.270651964123,337901.859140259,0.0,1.0
2023-03-14,169.14,171.02,167.03,168.13,314939,168.722103290752,170.59745834684,166.61731649908,167.714598712748,315719.051748686,0.0,1.0
2023-03-15,163.98,166.59,161.46,166.59,370630,163.574852179364,166.178403613612,161.061078380778,166.178403613612,371547.989133181,0.0,1.0
2023-03-16,168.14,168.48,162.0,162.82,302460,167.724574005599,168.063733962551,161.599744194761,162.417718208586,303209.143332225,0.0,1.0
2023-03-17,163.35,167.19,163.25,167.19,333698,162.946408729717,166.776921184704,162.846655801202,166.776921184704,334524.51468517,0.0,1.0
2023-03-20,165.14,166.5,163.985,164.37,227614,164.731986150141,166.088625977949,163.579839825789,163.963888600573,228177.76218482,0.0,1.0
2023-03-21,167.82,168.81,167.003,167.27,212927,167.40536463435,168.392918626652,166.590383208381,166.856723527516,213454.384918008,0.0,1.0
2023-03-22,166.3,169.48,166.17,168.03,201172,165.889120120918,169.061263247704,165.759441313848,167.614845784233,201670.269729651,0.0,1.0
2023-03-23,165.08,167.29,163.435,166.35,302635,164.672134393032,166.876674113219,163.031198718955,165.938996585176,303384.576778243,0.0,1.0
2023-03-24,165.75,166.24,162.2201,163.67,214283,165.340479014084,165.829268363809,161.819300390423,163.265618100966,214813.743505452,0.0,1.0
2023-03-27,168.0,168.65,166.73,167.58,183627,167.584919905678,168.233313941027,166.318057713534,167.165957605914,184081.813670126,0.0,1.0
2023-03-28,168.64,169.235,167.31,167.45,252989,168.223338648176,168.816868572842,166.896624698923,167.036278798844,253615.611857687,0.0,1.0
2023-03-29,169.63,170.18,168.53,169.32,193228,169.210892640477,169.759533747311,168.113610426809,168.90165856208,193706.593757188,0.0,1.0
2023-03-30,170.04,171.23,169.31,170.01,136697,169.61987964739,170.806939496722,168.891683269228,169.589953768835,137035.575831796,0.0,1.0
2023-03-31,171.04,171.72,170.0,170.19,262417,170.617408932543,171.295728846447,169.579978475984,169.769509040163,263066.963452397,0.0,1.0
2023-04-03,172.25,172.28,169.85,170.49,284998,171.824419367578,171.854345246132,169.430349083211,170.068767825709,285703.892849954,0.0,1.0
2023-04-04,168.81,172.59,168.505,172.46,192473,168.392918626652,172.16357932453,168.08867219468,172.03390051746,192949.723747216,0.0,1.0
2023-04-05,166.84,169.3,166.24,168.28,288400,166.427785934901,168.881707976377,165.829268363809,167.864228105521,289114.319040578,0.0,1.0
2023-04-06,166.41,167.905,166.155,166.96,160716,165.998848342285,167.490154623588,165.744478374571,166.547489449119,161114.066917218,0.0,1.0
2023-04-10,167.97,168.08,165.0,165.65,192403,167.554994027123,167.66472224849,164.592332050219,165.240726085569,192879.550368809,0.0,1.0
2023-04-11,168.89,169.7,168.345,168.45,153196,168.472720969464,169.280719690438,167.929067509056,168.033808083997,153575.44112254,0.0,1.0
2023-04-12,169.06,170.505,168.43,169.66,147700,168.64230094794,170.083730764986,168.013857498294,169.240818519032,148065.828440685,0.0,1.0
2023-04-13,169.74,170.14,167.71,169.36,143686,169.320620861844,169.719632575905,167.295636412984,168.941559733486,144041.886427408,0.0,1.0
2023-04-14,168.36,169.61,167.665,169.19,233362,167.944030448333,169.190942054774,167.250747595152,168.77197975501,233939.999028944,0.0,1.0
2023-04-17,168.93,169.46,167.88,168.31,164121,168.51262214087,169.041312662001,167.46521639146,167.894153984075,164527.500538345,0.0,1.0
2023-04-18,171.78,172.59,169.6,169.71,286834,171.355580603556,172.16357932453,169.180966761923,169.290694983289,287544.44031791,0.0,1.0
2023-04-19,170.27,172.73,169.75,171.8,201968,169.849311382975,172.303233424451,169.330596154695,171.375531189259,202468.241289832,0.0,1.0
2023-04-20,171.46,171.99,169.38,169.97,221842,171.036371232307,171.565061753438,168.961510319189,169.550052597429,222391.465896671,0.0,1.0
2023-04-21,171.65,172.39,170.17,172.39,261019,171.225901796486,171.964073467499,169.74955845446,171.964073467499,261665.500837908,0.0,1.0
2023-04-24,170.52,172.35,169.435,171.61,242756,170.098693704263,171.924172296093,169.016374429872,171.18600062508,243357.266411286,0.0,1.0
2023-04-25,168.09,169.94,167.41,169.79,398022,167.674697541342,169.520126718875,166.996377627438,169.370497326102,399007.83458103,0.0,1.0
2023-04-26,164.62,168.43,164.18,168.0,441420,164.213270921861,168.013857498294,163.774358036394,167.584919905678,442513.324240265,0.0,1.0
2023-04-27,168.16,168.59,164.985,165.08,327139,167.744524591302,168.173462183918,164.577369110942,164.672134393032,327949.26912835,0.0,1.0
2023-04-28,168.64,169.24,167.85,167.93,217523,168.223338648176,168.821856219268,167.435290512905,167.515092855717,218061.768448903,0.0,1.0
2023-05-01,170.78,172.72,168.01,168.14,231283,170.358051318403,172.293258131599,167.59489519853,167.724574005599,231855.849690229,0.0,1.0
2023-05-02,170.0,170.72,168.455,170.72,278561,169.579978475984,170.298199561294,168.038795730423,170.298199561294,279250.949466929,0.0,1.0
2023-05-03,170.69,172.115,169.51,170.32,266697,170.268273682739,171.689752914082,169.091189126259,169.899187847233,267357.564303624,0.0,1.0
2023-05-04,167.61,170.645,165.64,170.47,273071,167.195883484468,170.223384864907,165.230750792717,170.048817240006,273747.351646082,0.0,1.0
2023-05-05,170.09,170.52,168.36,168.36,164592,169.669756111647,170.098693704263,167.944030448333,167.944030448333,164999.667127348,0.0,1.0
2023-05-08,169.0,170.29,168.28,170.0,209503,168.582449190831,169.869261968678,167.864228105521,169.579978475984,210021.904237026,0.0,1.0
2023-05-09,171.57,171.7,167.625,169.2,563117,171.146099453674,171.275778260743,167.210846423746,168.781955047861,564511.747556079,0.0,1.0
2023-05-10,170.68,172.07,168.75,172.07,383835,170.258298389888,171.64486409625,168.333066869543,171.64486409625,384785.695731415,0.0,1.0
2023-05-11,168.34,170.28,167.87,169.9,298925,167.92407986263,169.859286675826,167.455241098608,169.480225547468,299665.387722625,0.0,1.0
2023-05-12,165.96,169.03,164.05,168.34,384034,165.549960163966,168.612375069385,163.644679229324,167.92407986263,384985.188621462,0.0,1.0
2023-05-15,178.9,180.59,167.42,167.42,773983,178.457989113844,180.143813605752,167.006352920289,167.006352920289,775900.027718392,0.0,1.0
2023-05-16,177.53,178.935,176.63,178.49,413846,177.091373993185,178.492902638824,176.193597636547,178.049002106931,414871.028008554,0.0,1.0
2023-05-17,177.63,179.35,177.13,178.99,322244,177.1911269217,178.906877292163,176.692362279123,178.547766749508,323042.145023967,0.0,1.0
2023-05-18,178.68,178.965,176.28,177.67,297597,178.23853267111,178.522828517379,175.844462386744,177.231028093106,298334.098486544,0.0,1.0
2023-05-19,176.98,179.93,176.08,179.93,240397,176.542732886351,179.485444277551,175.644956529713,179.485444277551,240992.423558938,0.0,1.0
2023-05-22,178.94,179.45,176.51,177.15,439619,178.49789028525,179.006630220678,176.073894122329,176.712312864827,440707.863461512,0.0,1.0
2023-05-23,164.83,178.26,163.61,178.06,1259322,164.422752071743,177.819570371346,163.205766343857,177.620064514316,1262441.13204862,0.0,1.0
2023-05-24,163.26,164.425,160.65,163.0,640632,162.856631094053,164.018752711257,160.253079659805,162.597273479914,642218.739374495,0.0,1.0
2023-05-25,160.07,163.846,160.03,163.74,514085,159.674512674416,163.441183255153,159.63461150301,163.335445150927,515358.303411844,0.0,1.0
2023-05-26,159.3,162.335,159.09,160.81,484439,158.906415124848,161.933916505287,158.696933974966,160.412684345429,485638.875179262,0.0,1.0
2023-05-30,159.15,161.24,158.95,161.07,444426,158.756785732075,160.841621938045,158.557279875045,160.672041959569,445526.769604468,0.0,1.0
2023-05-31,154.58,159.0,153.95,158.84,1088029,154.198076898927,158.607156339302,153.569633449281,158.447551653678,1090723.86765396,0.0,1.0
2023-06-01,154.91,155.945,153.63,154.77,615151,154.527261563027,155.55970437316,153.250424078032,154.387607463106,616674.627157182,0.0,1.0
2023-06-02,162.0,162.3,156.48,156.8,580199,161.599744194761,161.899002980307,156.093382540717,156.412591911966,581636.056841278,0.0,1.0
2023-06-05,157.24,162.45,156.52,161.64,481900,156.851504797433,162.04863237308,156.133283712123,161.240633652106,483093.586496724,0.0,1.0
2023-06-06,159.42,159.64,157.35,157.74,339121,159.026118639067,159.2455750818,156.9612330188,157.35026944001,339960.946558113,0.0,1.0
2023-06-07,163.45,163.71,158.04,159.35,375269,163.046161658233,163.305519272372,157.649528225556,158.956291589106,376198.479167956,0.0,1.0
2023-06-08,164.67,166.365,163.05,163.45,461377,164.263147386119,165.953959524453,162.647149944171,163.046161658233,462519.754424359,0.0,1.0
2023-06-09,163.61,165.62,162.0,165.62,341755,163.205766343857,165.210800207014,161.599744194761,165.210800207014,342601.47053992,0.0,1.0
2023-06-12,164.42,165.15,162.75,164.04,264373,164.013765064831,164.741961442992,162.347891158626,163.634703936473,265027.808140481,0.0,1.0
2023-06-13,164.81,166.7446,164.385,164.68,373641,164.40280148604,166.332621641097,163.97885153985,164.273122678971,374566.446881557,0.0,1.0
2023-06-14,164.84,166.005,164.13,165.52,370783,164.432727364595,165.594848981798,163.724481572136,165.111047278499,371701.368088845,0.0,1.0
2023-06-15,166.27,166.38,164.03,164.84,250849,165.859194242364,165.96892246373,163.624728643621,164.432727364595,251470.311432073,0.0,1.0
2023-06-16,165.89,167.78,165.79,166.27,278943,165.480133114005,167.365463462944,165.38038018549,165.859194242364,279633.895617671,0.0,1.0
2023-06-20,167.81,168.13,165.01,165.2,432439,167.395389341499,167.714598712748,164.602307343071,164.79183790725,433510.07979053,0.0,1.0
2023-06-21,172.19,172.475,166.85,167.36,284277,171.764567610468,172.048863456737,166.437761227752,166.94650116318,284981.107052354,0.0,1.0
2023-06-22,173.03,173.41,171.07,171.71,295918,172.602492209997,172.981553338355,170.647334811097,171.285753553595,296650.939881588,0.0,1.0
2023-06-23,173.74,174.51,170.16,170.65,611288,173.310738002455,174.078835552023,169.739583161608,170.228372511333,612802.0591459,0.0,1.0
2023-06-26,172.14,173.73,169.555,172.9,289614,171.714691146211,173.300762709604,169.136077944091,172.472813402927,290331.325917538,0.0,1.0
2023-06-27,174.65,175.14,172.74,172.97,194441,174.218489651944,174.707279001669,172.313208717302,172.542640452888,194922.598157314,0.0,1.0
2023-06-28,175.15,175.49,173.35,174.95,315189,174.717254294521,175.056414251473,172.921701581246,174.51774843749,315969.670957284,0.0,1.0
2023-06-29,175.98,177.11,175.07,175.07,245785,175.545203601198,176.67241169342,174.637451951709,174.637451951709,246393.768742678,0.0,1.0
2023-06-30,176.94,177.91,176.6,177.57,251949,176.60258464346,177.570734904023,176.263233005736,177.2313832663,252430.371559972,0.1,1.0
2023-07-03,176.29,177.075,175.74,176.13,122883,175.953824159577,176.737327205497,175.404872980907,175.794129271236,123117.779187074,0.0,1.0
2023-07-05,174.59,175.575,173.11,175.36,282334,174.25706597096,175.240187627305,172.779888253811,175.025597621098,282873.424875722,0.0,1.0
2023-07-06,174.59,174.98,171.935,173.19,326819,174.25706597096,174.64632226129,171.607128917561,172.859735697981,327443.417528383,0.0,1.0
2023-07-07,174.02,174.87,173.415,173.76,347691,173.688152931247,174.536532025556,173.08430663471,173.428648737694,348355.295389378,0.0,1.0
2023-07-10,174.99,175.62,173.54,173.54,256641,174.656303191811,175.285101814651,173.209068266226,173.209068266226,257131.336054213,0.0,1.0
2023-07-11,176.44,177.0,174.75,174.89,287842,176.103538117396,176.662470226587,174.4167608593,174.556493886598,288391.948412439,0.0,1.0
2023-07-12,174.83,177.8,174.15,177.8,256444,174.49660830347,177.460944668289,173.817905028024,177.460944668289,256933.959667733,0.0,1.0
2023-07-13,174.06,175.765,173.94,174.89,186219,173.728076653332,175.42982530721,173.608305487077,174.556493886598,186574.788395773,0.0,1.0
2023-07-14,170.49,174.09,170.44,174.09,344711,170.164884457237,173.758019444896,170.11497980463,173.758019444896,345369.601827391,0.0,1.0
2023-07-17,173.42,173.65,170.51,170.51,317159,173.08929709997,173.31885850196,170.184846318279,170.184846318279,317764.961216713,0.0,1.0
2023-07-18,174.81,175.11,172.25,173.22,259359,174.476646442428,174.776074358066,171.921528228981,172.889678489545,259854.529041285,0.0,1.0
2023-07-19,174.02,175.68,173.095,175.08,169067,173.688152931247,175.344987397779,172.764916858029,174.746131566502,169390.017934304,0.0,1.0
2023-07-20,177.12,177.19,174.78,174.99,310366,176.782241392843,176.852107906492,174.446703650864,174.656303191811,310958.982570212,0.0,1.0
2023-07-21,177.45,178.21,176.64,177.58,241726,177.111612100045,177.870162819662,176.303156727821,177.241364196821,242187.839585415,0.0,1.0
2023-07-24,177.74,178.6,177.14,177.45,316780,177.401059085162,178.259419109992,176.802203253885,177.111612100045,317385.23710262,0.0,1.0
2023-07-25,180.29,180.6,175.0,176.15,301383,179.946196368087,180.255605214247,174.666284122332,175.814091132279,301958.819728831,0.0,1.0
2023-07-26,178.95,182.18,178.91,180.53,322696,178.608751678236,181.832592236608,178.568827956151,180.185738700598,323312.540160576,0.0,1.0
2023-07-27,176.56,179.47,175.6975,179.47,207092,176.223309283651,179.127760065343,175.362454026191,179.127760065343,207487.668167359,0.0,1.0
2023-07-28,174.25,177.29,173.66,176.69,382020,173.917714333236,176.951917211704,173.328839432481,176.353061380428,382749.884077098,0.0,1.0
2023-07-31,175.98,176.235,173.81,174.6,237467,175.644415313417,175.89892904171,173.4785533903,174.267046901481,237920.702377195,0.0,1.0
2023-08-01,175.28,176.44,174.71,174.95,278373,174.945750176928,176.103538117396,174.376837137215,174.616379469726,278904.8570237,0.0,1.0
2023-08-02,174.31,175.91,173.78,174.47,326800,173.977599916364,175.574548799768,173.448610598736,174.137294804704,327424.381227149,0.0,1.0
2023-08-03,174.91,175.14,172.785,173.31,254543,174.576455747641,174.80601714963,172.455508011869,172.979506864236,255029.327633727,0.0,1.0
2023-08-04,176.19,178.09,174.74,175.86,310049,175.854014854364,177.750391653406,174.406779928779,175.524644147162,310641.376912779,0.0,1.0
2023-08-07,177.94,178.665,176.49,176.51,243401,177.600677695587,178.32429515838,176.153442770002,176.173404631045,243866.039825794,0.0,1.0
2023-08-08,176.1,179.48,176.03,178.24,310992,175.764186479672,179.137740995864,175.694319966024,177.900105611226,311586.178600348,0.0,1.0
2023-08-09,173.42,176.94,173.34,176.94,302639,173.08929709997,176.60258464346,173.0094496558,176.60258464346,303217.219431467,0.0,1.0
2023-08-10,171.35,174.42,170.7148,173.3,308436,171.023244482066,174.087390152098,170.389255775355,172.969525933715,309025.295129061,0.0,1.0
2023-08-11,170.65,171.86,170.23,171.25,214076,170.324579345577,171.532271938651,169.905380263683,170.923435176854,214485.011736791,0.0,1.0
2023-08-14,170.58,171.52,170.1375,170.55,151099,170.254712831928,171.192920300928,169.813056656362,170.224770040364,151387.688430358,0.0,1.0
2023-08-15,167.79,169.87,167.75,169.87,203141,167.470033216492,169.546066764917,167.430109494407,169.546066764917,203529.119421249,0.0,1.0
2023-08-16,168.29,169.71,167.37,167.37,236492,167.969079742556,169.386371876577,167.050834134598,167.050834134598,236943.839550706,0.0,1.0
2023-08-17,164.1,168.54,164.07,168.54,285169,163.787069854141,168.218603005588,163.757127062577,168.218603005588,285713.841401974,0.0,1.0
2023-08-18,164.35,165.46,162.71,162.99,317197,164.036593117173,165.144476405035,162.399720511684,162.679186566279,317803.03381918,0.0,1.0
2023-08-21,164.97,165.5,164.01,164.65,224571,164.655410809492,165.18440012712,163.69724147945,164.336021032811,225000.063392173,0.0,1.0
2023-08-22,166.01,166.475,164.46,165.06,293070,165.693427583705,166.157540852944,164.146383352907,164.745239184184,293629.9369836,0.0,1.0
2023-08-23,165.45,167.25,165.055,166.51,396395,165.134495474513,166.931062968343,164.740248718923,166.192474109769,397152.34882661,0.0,1.0
2023-08-24,165.12,167.865,165.05,165.45,453065,164.805124767311,167.544890195402,164.735258253662,165.134495474513,453930.6220339,0.0,1.0
2023-08-25,166.39,167.23,164.4,165.51,377725,166.072702943513,166.911101107301,164.086497769779,165.194381057641,378446.678087592,0.0,1.0
2023-08-28,167.85,168.88,166.55,166.65,621234,167.52991879962,168.557954643311,166.232397831854,166.332207137067,622420.924257241,0.0,1.0
2023-08-29,165.51,167.78,156.21,160.96,1371168,165.194381057641,167.460052285971,155.912115672854,160.65305767046,1373787.74161098,0.0,1.0
2023-08-30,168.89,172.2799,166.0,166.92,738106,168.567935573832,171.95137121124,165.683446653184,166.601692261141,739516.218880192,0.0,1.0
2023-08-31,168.71,170.01,167.56,169.31,693689,168.388278824449,169.685799792215,167.240471814503,168.987134655726,695014.356147737,0.0,1.0
2023-09-01,169.36,171.09,167.58,170.03,387812,169.037039308332,170.763740288513,167.260433675545,169.705761653258,388552.950221736,0.0,1.0
2023-09-05,167.03,170.3,167.02,169.08,307708,166.711482496875,169.975246777332,166.701501566354,168.757573253737,308295.904218616,0.0,1.0
2023-09-06,166.07,168.71,165.75,167.16,243087,165.753313166833,168.388278824449,165.433923390152,166.841234593652,243551.439900134,0.0,1.0
2023-09-07,166.83,168.01,165.2,166.3,300286,166.51186388645,167.68961368796,164.884972211482,165.982874568822,300859.723810206,0.0,1.0
2023-09-08,164.41,166.57,163.67,166.54,229636,164.096478700301,166.252359692896,163.357889841726,166.222416901333,230074.740536957,0.0,1.0
2023-09-11,163.22,165.305,162.46,164.69,284668,162.908747968269,164.989771981955,162.150197248652,164.375944754896,285211.884195747,0.0,1.0
2023-09-12,164.56,165.315,162.585,163.01,514564,164.24619265812,164.999752912476,162.274958880168,162.699148427322,515547.121486434,0.0,1.0
2023-09-13,163.79,164.99,162.55,164.0,320481,163.477661007982,164.675372670535,162.240025623343,163.687260548928,321093.308200911,0.0,1.0
2023-09-14,165.56,165.82,163.34,163.8,313573,165.244285710247,165.503789903801,163.028519134524,163.487641938503,314172.109836417,0.0,1.0
2023-09-15,164.56,165.916,163.64,165.29,488224,164.24619265812,165.599606836805,163.327947050162,164.974800586173,489156.796512373,0.0,1.0
2023-09-18,168.06,168.12,164.27,164.46,511523,167.739518340566,167.799403923694,163.956745673003,164.146383352907,512500.311378383,0.0,1.0
2023-09-19,166.32,168.58,165.17,168.25,440372,166.002836429864,168.258526727673,164.855029419918,167.929156020471,441213.370898906,0.0,1.0
2023-09-20,165.74,167.71,165.56,167.04,237680,165.42394245963,167.390185772322,165.244285710247,166.721463427396,238134.109333136,0.0,1.0
2023-09-21,160.82,165.69,160.675,165.69,265741,160.513324643163,165.374037807024,160.368601150604,165.374037807024,266248.722434772,0.0,1.0
2023-09-22,159.67,161.99,159.48,160.68,259642,159.365517633216,161.681093514152,159.175879953312,160.373591615865,260138.069738615,0.0,1.0
2023-09-25,159.5,159.85,158.07,158.76,294971,159.195841814354,159.545174382599,157.768568749812,158.45725295578,295534.569017605,0.0,1.0
2023-09-26,157.41,159.685,157.25,159.1,284357,157.109827335407,159.380489028998,156.950132447067,158.796604593503,284900.290001863,0.0,1.0
2023-09-27,160.24,160.9,158.78,158.94,364833,159.934430672929,160.593172087333,158.477214816822,158.636909705163,365530.046744933,0.0,1.0
2023-09-28,160.99,163.0551,160.33,161.55,360578,160.683000462024,162.744162423973,160.02425904762,161.241932571216,361266.917179079,0.0,1.0
2023-09-29,161.93,163.26,160.745,161.9,436396,161.621207931024,162.948671690354,160.438467664253,161.59126513946,437229.774388015,0.0,1.0
2023-10-02,161.02,162.84,160.56,161.54,345474,160.712943253588,162.52947260846,160.253820449609,161.231951640694,346134.059608532,0.0,1.0
2023-10-03,158.75,161.7,157.78,160.5,242965,158.447272025258,161.391646529035,157.479121764695,160.193934866482,243429.206808,0.0,1.0
2023-10-04,160.52,160.99,158.37,159.02,400420,160.213896727524,160.683000462024,158.06799666545,158.716757149333,401185.038956473,0.0,1.0
2023-10-05,160.34,161.25,159.66,160.57,389658,160.034239978141,160.942504655577,159.355536702695,160.263801380131,390402.477173221,0.0,1.0
2023-10-06,160.38,161.28,158.51,159.74,463850,160.074163700226,160.972447447141,158.207729692748,159.435384146865,464736.227760751,0.0,1.0
2023-10-09,165.23,165.82,161.4801,162.87,445658,164.914915003045,165.503789903801,161.172165866872,162.559415400024,446509.470284361,0.0,1.0
2023-10-10,167.19,168.035,165.38,166.14,306867,166.871177385215,167.714566014263,165.064628960864,165.823179680481,307453.297411358,0.0,1.0
2023-10-11,168.63,168.83,167.64,167.86,196038,168.308431380279,168.508049990705,167.320319258673,167.539899730141,196412.548491456,0.0,1.0
2023-10-12,165.46,168.99,163.6536,168.58,246517,165.144476405035,168.667744879045,163.341521115671,168.258526727673,246987.993228191,0.0,1.0
2023-10-13,164.98,166.47,164.38,166.28,183527,164.665391740013,166.152550387684,164.066535908737,165.962912707779,183877.645084073,0.0,1.0
2023-10-16,166.28,166.895,164.77,165.82,195001,165.962912707779,166.576739934838,164.455792199067,165.503789903801,195373.567208309,0.0,1.0
2023-10-17,166.0,168.81,165.11,165.11,342412,165.683446653184,168.488088129662,164.79514383679,164.79514383679,343066.209378061,0.0,1.0
2023-10-18,163.73,166.395,163.72,166.08,223526,163.417775424854,166.077693408774,163.407794494333,165.763294097354,223953.066824295,0.0,1.0
2023-10-19,160.84,164.12,160.75,163.44,198269,160.533286504205,163.807031715184,160.443458129514,163.128328439737,198647.81102058,0.0,1.0
2023-10-20,158.24,160.97,158.2,160.11,217577,157.938244568673,160.663038600982,157.898320846588,159.804678576152,217992.700716829,0.0,1.0
2023-10-23,157.16,158.64,156.89,158.09,186771,156.860304072376,158.337481789524,156.590818948301,157.788530610854,187127.843042153,0.0,1.0
2023-10-24,157.56,159.0,157.17,158.43,205179,157.259541293227,158.69679528829,156.870285002897,158.127882248578,205571.013206258,0.0,1.0
2023-10-25,160.45,161.15,158.16,158.16,351079,160.144030213875,160.842695350365,157.858397124503,157.858397124503,351749.768472603,0.0,1.0
2023-10-26,159.25,161.64,159.2,160.72,238099,158.946318551322,161.331760945907,158.896413898716,160.41351533795,238553.909870878,0.0,1.0
2023-10-27,157.34,159.27,156.41,159.08,206893,157.039960821758,158.966280412365,156.11173428328,158.776642732461,207288.287959696,0.0,1.0
2023-10-30,156.87,159.54,155.42,158.35,262435,156.570857087259,159.235765536439,155.123622161673,158.048034804407,262936.406020032,0.0,1.0
2023-10-31,158.41,158.86,156.47,156.54,297169,158.107920387535,158.557062260992,156.171619866407,156.241486380056,297736.768497218,0.0,1.0
2023-11-01,158.27,158.86,157.1101,158.86,408763,157.968187360237,158.557062260992,156.810499229074,158.557062260992,409543.979019441,0.0,1.0
2023-11-02,161.15,162.27,159.79,159.79,322392,160.842695350365,161.960559568748,159.485288799471,159.485288799471,323007.959340829,0.0,1.0
2023-11-03,162.0,163.5253,161.77,162.41,246914,161.691074444673,163.213465777083,161.461513042684,162.100292596045,247385.751732926,0.0,1.0
2023-11-06,162.71,162.86,160.44,162.0,208876,162.399720511684,162.549434469503,160.134049283354,161.691074444673,209275.076662184,0.0,1.0
2023-11-07,162.07,163.155,161.83,162.6,149883,161.760940958322,162.843871919881,161.521398625811,162.28993027595,150169.365151373,0.0,1.0
2023-11-08,160.47,162.11,160.05,162.07,214846,160.163992074918,161.800864680407,159.744792993024,161.760940958322,215256.482892069,0.0,1.0
2023-11-09,162.52,163.97,160.98,160.98,345596,162.21008283178,163.657317757365,160.673019531503,160.673019531503,346256.292700665,0.0,1.0
2023-11-10,165.33,165.41,162.115,163.13,228912,165.014724308258,165.094571752428,161.805855145668,162.818919593577,229349.357268878,0.0,1.0
2023-11-13,166.9,167.265,163.9,165.25,356743,166.581730400098,166.946034364125,163.587451243716,164.934876864088,357424.590061558,0.0,1.0
2023-11-14,170.54,170.68,167.795,168.13,329774,170.214789109843,170.354522137141,167.475023681753,167.809384854215,330404.063325587,0.0,1.0
2023-11-15,170.07,172.34,170.0,171.38,518965,169.745685375343,172.011356603673,169.675818861694,171.05318727363,519956.529998615,0.0,1.0
2023-11-16,169.97,170.25,168.33,169.51,287620,169.64587607013,169.925342124726,168.009003464641,169.186753266152,288169.524261177,0.0,1.0
2023-11-17,169.97,170.87,169.57,170.5,198017,169.64587607013,170.544159817045,169.246638849279,170.174865387758,198395.32955158,0.0,1.0
2023-11-20,170.65,171.355,169.95,170.34,210221,170.324579345577,171.028234947327,169.625914209088,170.015170499417,210622.646407443,0.0,1.0
2023-11-21,171.36,171.74,169.5,170.36,175869,171.033225412588,171.412500772396,169.17677233563,170.03513236046,176205.013776124,0.0,1.0
2023-11-22,173.57,174.05,171.31,171.31,369367,173.23901105779,173.718095722811,170.983320759981,170.983320759981,370072.709365753,0.0,1.0
2023-11-24,173.9,174.6,173.065,174.03,84134,173.568381764992,174.267046901481,172.734974066465,173.698133861768,84294.7456859392,0.0,1.0
2023-11-27,174.63,175.25,172.93,173.34,453556,174.296989693045,174.915807385364,172.600231504428,173.0094496558,454422.560134213,0.0,1.0
2023-11-28,170.48,174.9,170.09,174.9,350021,170.154903526715,174.566474817119,169.765647236386,174.566474817119,350689.747067038,0.0,1.0
2023-11-29,168.77,171.01,167.56,171.01,404137,168.448164407577,170.683892844343,167.240471814503,170.683892844343,404909.140624224,0.0,1.0
2023-11-30,171.03,171.09,169.08,169.16,440389,170.703854705386,170.763740288513,168.757573253737,168.837420697907,441230.403378955,0.0,1.0
2023-12-01,175.9,175.92,171.83,171.83,492648,175.564567869247,175.58452973029,171.502329147088,171.502329147088,493589.248968153,0.0,1.0
2023-12-04,178.31,178.33,174.75,175.12,421710,177.969972124875,177.989933985917,174.4167608593,174.786055288587,422515.715444616,0.0,1.0
2023-12-05,174.43,178.34,174.19,177.86,363037,174.097371082619,177.999914916438,173.857828750109,177.520830251417,363730.615323013,0.0,1.0
2023-12-06,175.2,176.59,174.5,174.5,245068,174.865902732758,176.253252075215,174.167237596268,174.167237596268,245536.224781441,0.0,1.0
2023-12-07,177.73,177.83,173.99,175.21,270275,177.39107815464,177.490887459853,173.658210139683,174.875883663279,270791.385055593,0.0,1.0
2023-12-08,178.91,180.54,177.97,177.97,350078,178.568827956151,180.195719631119,177.630620487151,177.630620487151,350746.85597074,0.0,1.0
2023-12-11,182.94,183.275,179.08,179.08,359534,182.591142956225,182.925504128688,178.738503775013,178.738503775013,360220.922521793,0.0,1.0
2023-12-12,183.72,185.635,183.38,183.38,323616,183.369655536885,185.281003731709,183.030303899162,183.030303899162,324234.297904544,0.0,1.0
2023-12-13,186.0,186.44,183.04,183.54,367542,185.645307695736,186.084468638672,182.690952261438,183.189998787502,368244.222536685,0.0,1.0
2023-12-14,183.01,186.71,182.14,185.66,361831,182.661009469874,186.353953762746,181.792668514523,185.305956058012,362522.311149941,0.0,1.0
2023-12-15,181.85,182.77,180.76,181.93,699920,181.503221529406,182.421467137364,180.415300102587,181.583068973576,701257.261041941,0.0,1.0
2023-12-18,183.63,185.23,181.81,182.93,767174,183.279827162193,184.876776045598,181.463297807321,182.581162025704,768639.755947238,0.0,1.0
2023-12-19,183.85,191.0,182.25,186.81,995685,183.499407633661,190.635772956374,181.902458750257,186.453763067959,997587.347069017,0.0,1.0
2023-12-20,173.96,181.865,173.89,181.76,847973,173.628267348119,181.518192925188,173.55840083447,181.413393154715,849593.129811291,0.0,1.0
2023-12-21,178.85,179.43,175.0,175.0,462819,178.508942373023,179.087836343257,174.666284122332,174.666284122332,463703.257941151,0.0,1.0
2023-12-22,179.78,181.38,178.5481,179.37,291838,179.437168911502,181.034117794906,178.207618080586,179.02795076013,292395.583135155,0.0,1.0
2023-12-26,180.12,181.145,179.02,180.12,211910,179.776520549225,180.799565927656,178.678618191885,179.776520549225,212314.8733961,0.0,1.0
2023-12-27,178.92,180.498,178.63,179.71,262825,178.578808886672,180.15379972293,178.289361901555,179.367302397853,263327.151150629,0.0,1.0
2023-12-28,179.04,179.59,178.26,178.26,245505,178.698580052928,179.247531231598,177.920067472268,177.920067472268,245974.059709826,0.0,1.0
2023-12-29,178.87,179.68,178.11,178.87,209979,178.528904234066,179.337359606289,177.770353514449,178.528904234066,210380.184044356,0.0,1.0
2024-01-02,177.86,179.54,177.43,178.19,179018,177.520830251417,179.197626578991,177.091650239002,177.850200958619,179360.030228035,0.0,1.0
2024-01-03,173.88,177.56,173.75,176.88,247861,173.648229209162,177.323324007239,173.518402490752,176.644230403247,248191.823644154,0.1,1.0
2024-01-04,173.96,176.34,173.96,174.59,199068,173.728122574338,176.104950188312,173.728122574338,174.357282825095,199333.698924778,0.0,1.0
2024-01-05,172.01,174.56,171.98,174.26,279011,171.780721798182,174.327322813154,171.750761786241,174.027722693746,279383.399997496,0.0,1.0
2024-01-08,172.93,172.97,169.7,171.07,329170,172.699495497702,172.73944218029,169.473800878737,170.841974757369,329609.347936731,0.0,1.0
2024-01-09,170.61,172.01,169.85,172.01,326859,170.382587907609,171.780721798182,169.623600938441,171.780721798182,327295.26341177,0.0,1.0
2024-01-10,171.36,172.86,170.74,171.19,432066,171.131588206131,172.629588803173,170.51241462602,170.961814805132,432642.684708909,0.0,1.0
2024-01-11,172.47,172.855,169.83,171.81,398433,172.240108647942,172.62459546785,169.603627597147,171.580988385243,398964.794259732,0.0,1.0
2024-01-12,172.86,176.2,172.32,173.86,337119,172.629588803173,175.965136799254,172.090308588238,173.628255867868,337568.957581442,0.0,1.0
2024-01-16,170.86,173.12,169.78,171.99,502298,170.632254673783,172.889242239994,169.553694243913,171.760748456888,502968.424370157,0.0,1.0
2024-01-17,172.14,174.02,170.66,170.66,309148,171.910548516593,173.788042598219,170.432521260844,170.432521260844,309560.624285155,0.0,1.0
2024-01-18,177.54,177.61,171.14,173.31,566131,177.303350665946,177.373257360474,170.911881451898,173.078988982286,566886.623194001,0.0,1.0
2024-01-19,176.38,178.89,175.55,178.3,357202,176.144896870899,178.651551203284,175.316003207203,178.062337635114,357678.762650596,0.0,1.0
2024-01-22,179.15,179.49,176.44,176.44,325041,178.911204640104,179.250751442101,176.204816894781,176.204816894781,325474.836901004,0.0,1.0
2024-01-23,179.1,181.46,178.29,180.8,274334,178.86127128687,181.21812555955,178.052350964467,180.559005296851,274700.157538279,0.0,1.0
2024-01-24,179.2,180.93,178.91,180.26,227471,178.961137993339,180.688832015261,178.671524544578,180.019725081916,227774.608817682,0.0,1.0
2024-01-25,184.73,184.95,180.91,182.0,496248,184.483766861102,184.703473615335,180.668858673968,181.757405774485,496910.34934808,0.0,1.0
2024-01-26,183.58,185.4,182.61,184.71,262854,183.335299736703,185.152873794448,182.366592683949,184.463793519808,263204.835017048,0.0,1.0
2024-01-29,183.76,184.65,182.44,183.97,257176,183.515059808348,184.403873495927,182.196819282951,183.724779891934,257519.256508725,0.0,1.0
2024-01-30,182.68,184.265,182.53,182.97,256715,182.436499378478,184.019386676019,182.286699318773,182.726112827239,257057.641205389,0.0,1.0
2024-01-31,179.59,183.0,179.475,182.2,408093,179.35061814857,182.75607283918,179.23577143613,181.957139187424,408637.687600768,0.0,1.0
2024-02-01,183.5,183.59,178.2,180.1,541809,183.255406371528,183.34528640735,177.962470928644,179.859938351565,542532.160270536,0.0,1.0
2024-02-02,184.0,184.26,181.78,182.3,343018,183.754739903875,184.014393340696,181.537699020252,182.057005893894,343475.831061646,0.0,1.0
2024-02-05,184.99,185.285,182.0,182.49,349148,184.743420297923,185.038027082008,181.757405774485,182.246752636186,349614.012860875,0.0,1.0
2024-02-06,187.17,187.33,184.12,185.09,491618,186.920514498958,187.080301229309,183.874579951638,184.843287004393,492274.16962044,0.0,1.0
2024-02-07,189.57,190.08,187.69,187.74,311188,189.317315454226,189.82663565722,187.4398213726,187.489754725834,311603.347102518,0.0,1.0
2024-02-08,186.64,190.49,185.74,190.0,351360,186.39122095467,190.236089153745,185.492420596444,189.746742292045,351828.965249111,0.0,1.0
2024-02-09,188.06,188.16,185.88,187.47,267047,187.809328186537,187.909194893006,185.632233985502,187.220114618367,267403.431474497,0.0,1.0
2024-02-12,187.57,188.455,186.95,188.0,231749,187.319981324836,188.203801677091,186.700807744725,187.749408162655,232058.318725855,0.0,1.0
2024-02-13,188.02,188.56,185.185,186.03,514277,187.769381503949,188.308661718884,184.938160375539,185.782034045206,514963.41291387,0.0,1.0
2024-02-14,193.37,193.41,189.255,190.0,557536,193.112250300067,193.152196982655,189.002735328847,189.746742292045,558280.151323795,0.0,1.0
2024-02-15,194.05,195.67,191.42,194.03,369357,193.79134390406,195.409184548865,191.164849523912,193.771370562766,369849.986104041,0.0,1.0
2024-02-16,194.01,195.52,193.55,194.11,393355,193.751397221472,195.259384489161,193.292010371712,193.851263927941,393880.016580044,0.0,1.0
2024-02-20,192.57,193.75,192.35,192.81,322876,192.313316648311,193.491743784651,192.093609894078,192.552996743838,323306.947244342,0.0,1.0
2024-02-21,194.61,195.16,192.36,192.36,420320,194.350597460289,194.899864345871,192.103596564725,192.103596564725,420881.00715365,0.0,1.0
2024-02-22,199.38,199.49,194.71,194.71,439759,199.114239358884,199.224092736,194.450464166758,194.450464166758,440345.952666735,0.0,1.0
2024-02-23,199.17,199.97,198.78,199.47,430644,198.904519275298,199.703452927054,198.515039120067,199.204119394706,431218.786745043,0.0,1.0
2024-02-26,198.98,200.64,198.01,200.64,691854,198.714772533006,200.372559860399,197.746065480252,200.372559860399,692777.427491628,0.0,1.0
2024-02-27,193.52,198.32,191.45,197.84,1056942,193.262050359771,198.055652270307,191.194809535853,197.576292079253,1058352.71569993,0.0,1.0
2024-02-28,190.06,194.7422,189.8,194.49,699321,189.806662315927,194.482621246241,189.547008879106,194.230757412525,700254.393804,0.0,1.0
2024-02-29,193.4,194.125,189.69,190.99,625263,193.142210312008,193.866243933912,189.437155501989,190.735422686093,626097.547525487,0.0,1.0
2024-03-01,193.89,194.2,191.555,192.89,428791,193.631557173708,193.941143963764,191.299669577646,192.632890109013,429363.313519274,0.0,1.0
2024-03-04,194.15,195.97,193.675,194.22,303104,193.891210610529,195.708784668274,193.416843754799,193.961117305058,303508.557271365,0.0,1.0
2024-03-05,188.91,194.83,188.81,194.51,339263,188.658195191527,194.570304214522,188.558328485058,194.250730753819,339715.819209101,0.0,1.0
2024-03-06,189.38,190.665,188.86,189.67,294260,189.127568711934,190.410855890067,188.608261838293,189.417182160696,294652.753057273,0.0,1.0
2024-03-07,188.4,191.29,188.32,190.69,224089,188.148874988533,191.035022805501,188.068981623357,190.435822566684,224388.094813605,0.0,1.0
2024-03-08,186.45,188.845,185.191,188.26,324702,186.201474212378,188.593281832322,184.944152377927,188.009061599476,325135.384432824,0.0,1.0
2024-03-11,183.28,186.38,182.95,185.94,516167,183.035699617295,186.131567517849,182.706139485945,185.692154009383,516855.935524072,0.0,1.0
2024-03-12,184.63,185.42,182.47,183.55,923959,184.383900154633,185.172847135742,182.226779294892,183.305339724762,925192.221375807,0.0,1.0
2024-03-13,187.79,188.27,184.46,184.51,386647,187.539688079069,188.019048270123,184.214126753635,184.264060106869,387163.063315896,0.0,1.0
2024-03-14,186.35,188.83,185.12,187.5,295677,186.101607505908,188.578301826352,184.873247016333,187.250074630307,296071.644347569,0.0,1.0
2024-03-15,187.19,187.87,185.07,185.07,384461,186.940487840252,187.619581444245,184.823313663099,184.823313663099,384974.145630233,0.0,1.0
2024-03-18,188.02,189.72,187.29,187.57,273977,187.769381503949,189.46711551393,187.040354546722,187.319981324836,274342.681045241,0.0,1.0
2024-03-19,190.64,191.11,187.85,188.67,373549,190.38588921345,190.855262733856,187.599608102951,188.418515096001,374047.581226776,0.0,1.0
2024-03-20,192.27,192.82,190.64,191.04,228151,192.013716528902,192.562983414485,190.38588921345,190.785356039328,228455.51642347,0.0,1.0
2024-03-21,191.23,193.5,190.8942,192.87,220364,190.97510278162,193.242077018477,190.639750381295,192.612916767719,220658.123002491,0.0,1.0
2024-03-22,193.38,193.65,190.6401,191.93,265608,193.122236970714,193.391877078182,190.385989080156,191.674169726906,265962.510820486,0.0,1.0
2024-03-25,190.43,194.5,190.29,194.4,207153,190.176169129864,194.240744083172,190.036355740806,194.140877376703,207429.490090645,0.0,1.0
2024-03-26,190.48,191.445,189.99,190.98,198705,190.226102483098,191.189816200529,189.736755621398,190.725436015446,198970.214423454,0.0,1.0
2024-03-27,194.43,194.5,190.88,192.17,329742,194.170837388644,194.240744083172,190.625569308976,191.913849822433,330182.111393364,0.0,1.0
2024-03-28,191.0,195.985,190.72,194.43,431653,190.74540935674,195.723764674244,190.465782578625,194.170837388644,432229.133471866,0.0,1.0
2024-04-01,188.26,191.69,186.8107,191.69,331824,188.009061599476,191.434489631379,186.561693422613,191.434489631379,332266.89026873,0.0,1.0
2024-04-02,187.69,187.915,185.43,187.25,271280,187.4398213726,187.664521462156,185.182833806389,187.000407864134,271642.081320522,0.0,1.0
2024-04-03,187.95,189.28,186.99,187.2,261017,187.69947480942,189.027702005465,186.740754427313,186.950474510899,261365.383146708,0.0,1.0
2024-04-04,187.9,190.45,186.6629,189.33,206072,187.649541456185,190.196142471158,186.414090430451,189.077635358699,206347.047264387,0.0,1.0
2024-04-05,189.13,189.62,188.18,188.67,173910,188.87790194576,189.367248807461,187.9291682343,188.418515096001,174142.120180081,0.0,1.0
2024-04-08,188.18,190.425,187.97,189.35,263425,187.9291682343,190.17117579454,187.719448150714,189.097608699993,263776.597138966,0.0,1.0
2024-04-09,187.76,188.11,185.03,187.74,326048,187.509728067128,187.859261539771,184.783366980511,187.489754725834,326483.180958397,0.0,1.0
2024-04-10,190.73,190.95,185.29,185.73,395649,190.475769249272,190.695476003505,185.043020417332,185.482433925797,396177.078414862,0.0,1.0
2024-04-11,193.79,194.83,189.13,190.57,402128,193.531690467239,194.570304214522,188.87790194576,190.315982518921,402664.726029413,0.0,1.0
2024-04-12,191.76,195.31,191.0677,192.38,461918,191.504396325908,195.049664405575,190.81301911702,192.123569906019,462534.528602969,0.0,1.0
2024-04-15,193.73,198.186,192.875,194.73,393343,193.471770443357,197.921830883638,192.617910103043,194.470437508052,393868.000563472,0.0,1.0
2024-04-16,198.34,199.43,193.66,193.67,531011,198.075625611601,199.164172712118,193.401863748828,193.411850419475,531719.748024522,0.0,1.0
2024-04-17,197.55,199.84,195.31,199.57,484904,197.286678630492,199.573626208643,195.049664405575,199.303986101176,485551.208348005,0.0,1.0
2024-04-18,196.66,200.25,196.64,197.5,342611,196.397864942913,199.983079705168,196.377891601619,197.236745277257,343068.287832888,0.0,1.0
2024-04-19,197.1,199.27,196.38,197.15,332291,196.837278451379,199.004385981767,196.118238164799,196.887211804614,332734.513580352,0.0,1.0
2024-04-22,199.41,200.33,197.98,198.12,297538,199.144199370825,200.062973070344,197.716105468311,197.855918857368,297935.128251053,0.0,1.0
2024-04-23,204.82,206.34,199.935,200.2,441275,204.546988190824,206.064962129161,199.668499579789,199.933146351934,441863.976093756,0.0,1.0
2024-04-24,204.75,206.38,202.37,204.94,287536,204.477081496296,206.104908811749,202.100253882322,204.666828238588,287919.778437695,0.0,1.0
2024-04-25,206.82,206.92,201.81,203.76,211897,206.544322320214,206.644189026684,201.541000326093,203.488401102248,212179.821975726,0.0,1.0
2024-04-26,206.46,209.6512,206.44,207.19,298597,206.184802176924,209.371748513779,206.16482883563,206.913829134151,298995.541713596,0.0,1.0
2024-04-29,207.57,208.25,206.38,206.51,326729,207.293322618736,207.972416222728,206.104908811749,206.234735530159,327165.089898898,0.0,1.0
2024-04-30,207.4,207.935,205.815,206.8,398714,207.123549217737,207.657836097349,205.540661920196,206.52434897892,399246.169314477,0.0,1.0
2024-05-01,208.07,209.07,206.62,206.62,293600,207.792656151083,208.791323215778,206.344588907275,206.344588907275,293991.872145774,0.0,1.0
2024-05-02,210.04,210.77,207.5,209.8,278450,209.760030268532,210.489057225759,207.223415924207,209.520350173005,278821.651222721,0.0,1.0
2024-05-03,211.36,212.45,209.15,212.06,287137,211.07827079393,212.166817894447,208.871216580954,211.777337739216,287520.245886652,0.0,1.0
2024-05-06,212.66,213.63,211.12,212.85,590499,212.376537978033,213.345245030787,210.838590698403,212.566284720325,591287.14751433,0.0,1.0
2024-05-07,208.42,212.67,207.82,212.67,497560,208.142189623726,212.38652464868,207.542989384909,212.38652464868,498224.100493364,0.0,1.0
2024-05-08,209.48,210.2,208.035,208.49,287918,209.200776712303,209.919816998883,207.757702803819,208.212096318255,288302.288298593,0.0,1.0
2024-05-09,212.84,213.11,209.9,210.1,292359,212.556298049678,212.825938157146,209.620216879475,209.819950292414,292749.215765212,0.0,1.0
2024-05-10,215.44,216.86,213.655,213.71,302264,215.152832417885,216.570939649752,213.370211707404,213.425138395963,302667.436111275,0.0,1.0
2024-05-13,209.9,215.36,209.89,215.36,308759,209.620216879475,215.072939052709,209.610230208828,215.072939052709,309171.105081257,0.0,1.0
2024-05-14,210.08,210.201,208.4421,208.79,338562,209.79997695112,209.920815665948,208.164260165856,208.511696437663,339013.88357431,0.0,1.0
2024-05-15,211.93,212.6212,209.77,210.14,247035,211.647511020806,212.337789695923,209.490390161065,209.859896975002,247364.721170065,0.0,1.0
2024-05-16,214.51,215.37,212.24,212.26,248828,214.224072047719,215.082925723356,211.957097810861,211.977071152155,249160.114312972,0.0,1.0
2024-05-17,215.54,216.16,213.95,215.0,224099,215.252699124355,215.871872704465,213.664818491489,214.713418909419,224398.108160748,0.0,1.0
2024-05-20,215.0,217.22,214.52,216.0,344969,214.713418909419,216.930459793042,214.234058718366,215.712085974114,345429.435089427,0.0,1.0
2024-05-21,216.16,216.635,213.8,214.91,259809,215.871872704465,216.346239560195,213.515018431785,214.623538873597,260155.770811722,0.0,1.0
2024-05-22,215.73,216.0,214.1,215.77,262884,215.442445866647,215.712085974114,213.814618551194,215.482392549234,263234.875058479,0.0,1.0
2024-05-23,215.86,219.35,215.16,216.87,448884,215.572272585057,219.057620640842,214.87320563977,216.580926320399,449483.131935571,0.0,1.0
2024-05-24,217.31,217.7145,215.1,217.14,292101,217.020339828865,217.424300656534,214.813285615889,216.850566427866,292490.871408898,0.0,1.0
2024-05-28,212.05,218.22,211.92,217.77,530162,211.767351068569,217.929126857737,211.637524350159,217.479726678624,530869.614852002,0.0,1.0
2024-05-29,213.06,225.61,212.06,214.0,897917,212.776004803911,225.309276465833,211.777337739216,213.714751844724,899115.462743586,0.0,1.0
2024-05-30,215.11,215.935,212.3684,214.0,327305,214.823272286536,215.647172614909,212.085326661968,213.714751844724,327741.858694388,0.0,1.0
2024-05-31,221.77,221.93,215.28,215.28,1105085,221.474394937404,221.634181667755,214.993045687534,214.993045687534,1106559.97285495,0.0,1.0
2024-06-03,222.48,224.0,220.86,222.81,587597,222.183448553338,223.701422491674,220.565607908532,222.513008684687,588381.274173161,0.0,1.0
2024-06-04,228.6,228.78,222.7875,225.01,706863,228.295290989271,228.475051060916,222.490538675731,224.710076227016,707806.460219953,0.0,1.0
2024-06-05,227.66,229.265,225.98,228.15,433426,227.356543948458,228.959404587293,225.67878327977,227.845890810158,434004.499920484,0.0,1.0
2024-06-06,224.96,229.2999,224.64,227.84,288108,224.660142873781,228.994258067851,224.340569413079,227.536304020103,288492.541894328,0.0,1.0
2024-06-07,222.52,226.3899,222.47,225.2,315594,222.223395235925,226.088136909589,222.173461882691,224.899822969308,316015.227854133,0.0,1.0
2024-06-10,224.71,226.04,221.1301,222.03,478420,224.410476107607,225.738703303652,220.835347882706,221.734048374225,479058.554059882,0.0,1.0
2024-06-11,223.73,225.0,221.3662,223.77,327565,223.431782384206,224.700089556369,221.07113317668,223.471729066794,328002.205720132,0.0,1.0
2024-06-12,225.5,225.93,221.69,224.21,348004,225.199423088716,225.628849926535,221.394501572229,223.91114257526,348468.48594761,0.0,1.0
2024-06-13,226.96,227.39,223.57,225.14,309063,226.657477003171,227.08690384099,223.271995653855,224.839902945426,309475.510834433,0.0,1.0
2024-06-14,225.17,227.85,224.33,227.35,275793,224.869862957367,227.54629069075,224.030982623023,227.046957158402,276161.104886579,0.0,1.0
2024-06-17,227.96,229.01,223.44,224.19,233722,227.656144067866,228.704744485796,223.142168935445,223.891169233966,234033.952117352,0.0,1.0
2024-06-18,228.78,228.9677,226.16,228.0,394266,228.475051060916,228.662500868959,225.858543351415,227.696090750454,394792.232504856,0.0,1.0
2024-06-20,226.46,232.02,226.08,228.85,312334,226.158143470824,231.710732350528,225.77864998624,228.544957755445,312750.876685211,0.0,1.0
2024-06-21,227.26,228.99,224.81,226.46,503402,226.95707712258,228.684771144502,224.510342814077,226.158143470824,504073.897894846,0.0,1.0
2024-06-24,227.45,230.94,227.1,228.86,418020,227.146823864872,230.632171920657,226.797290392228,228.554944426092,418577.937310546,0.0,1.0
2024-06-25,228.95,230.72,226.73,228.16,495335,228.644824461914,230.412465166424,226.427783578291,227.855877480805,495996.130753839,0.0,1.0
2024-06-26,225.3,227.77,225.01,227.77,446468,224.999689675777,227.466397325574,224.710076227016,227.466397325574,447063.907265598,0.0,1.0
2024-06-27,226.78,228.23,224.42,225.67,495522,226.477716931526,227.925784175334,224.120862658846,225.369196489715,496183.38034543,0.0,1.0
2024-06-28,223.61,229.38,222.94,227.2,737516,223.311942336443,229.074251299733,222.642835403097,226.897157098698,738500.373220241,0.0,1.0
2024-07-01,220.59,226.35,219.89,225.72,376296,220.405821178181,226.161011939259,219.7064056343,225.531537949766,376610.446113831,0.11,1.0
2024-07-02,224.13,224.25,221.39,221.39,277517,223.942865500093,224.062765307616,221.20515322833,221.20515322833,277748.902922626,0.0,1.0
2024-07-03,228.03,228.32,224.22,224.22,304558,227.839609244574,228.129367112753,224.032790355735,224.032790355735,304812.499329082,0.0,1.0
2024-07-05,227.26,228.47,225.485,228.33,210446,227.070252146305,228.279241872156,225.296734160035,228.13935876338,210621.856046493,0.0,1.0
2024-07-08,228.19,230.88,227.91,227.91,290481,227.999475654604,230.687229673232,227.719709437051,227.719709437051,290723.736094967,0.0,1.0
2024-07-09,224.89,227.95,224.86,227.95,345452,224.702230947736,227.759676039559,224.672255995855,227.759676039559,345740.67178741,0.0,1.0
2024-07-10,225.89,227.16,225.25,226.0,438555,225.701396010423,226.970335640036,225.061930370303,225.811304167319,438921.471914268,0.0,1.0
2024-07-11,225.82,227.065,224.89,226.1,531832,225.631454456035,226.875414959081,224.702230947736,225.911220673587,532276.417441619,0.0,1.0
2024-07-12,226.32,227.75,225.6,227.75,300155,226.131036987379,227.559843027021,225.411638142244,227.559843027021,300405.820028108,0.0,1.0
2024-07-15,225.17,227.89,222.95,227.63,605414,224.981997165288,227.699726135798,222.763850726123,227.439943219499,605919.905137337,0.0,1.0
2024-07-16,230.8,231.16,225.78,226.0,473714,230.607296468217,230.966995890785,225.591487853527,225.811304167319,474109.852005783,0.0,1.0
2024-07-17,226.97,231.86,226.65,230.14,312853,226.780494278125,231.666411434666,226.460761458065,229.947847526844,313114.430921537,0.0,1.0
2024-07-18,224.01,229.53,223.26,226.69,346808,223.822965692571,229.338356838605,223.073591895556,226.500728060573,347097.804908491,0.0,1.0
2024-07-19,221.81,225.91,221.47,224.89,343995,221.624802554659,225.721379311677,221.285086433345,224.702230947736,344282.454267193,0.0,1.0
2024-07-22,225.76,225.99,222.2,222.56,470758,225.571504552274,225.801312516692,222.014476929107,222.374176351674,471151.381868675,0.0,1.0
2024-07-23,231.22,232.48,225.96,226.0,478435,231.026945794546,232.285893773532,225.771337564811,225.811304167319,478834.797038691,0.0,1.0
2024-07-24,227.1,230.13,226.2491,229.85,382622,226.910385736275,229.937855876217,226.060196184434,229.658089658665,382941.73234094,0.0,1.0
2024-07-25,230.76,233.99,227.79,227.89,368466,230.56732986571,233.79463301819,227.599809629529,227.699726135798,368773.903091659,0.0,1.0
2024-07-26,234.23,237.4516,232.1,232.62,258067,234.034432633235,237.253342799188,231.906211049711,232.425776882308,258282.649821571,0.0,1.0
2024-07-29,237.3,237.74,233.1001,235.0,295541,237.101869375685,237.541502003267,232.905476028904,234.803789731504,295787.964408146,0.0,1.0
2024-07-30,238.66,239.39,235.35,239.27,396178,238.460733860939,239.190124356701,235.153497503444,239.070224549178,396509.060209212,0.0,1.0
2024-07-31,241.34,242.645,237.25,240.07,315626,241.138496228941,242.442406635748,237.05191112255,239.869556599328,315889.748137435,0.0,1.0
2024-08-01,240.97,242.975,237.46,241.72,302366,240.768805155747,242.772131106435,237.261735785715,241.518178952762,302618.667617128,0.0,1.0
2024-08-02,231.98,238.805,230.28,237.62,305233,231.786311242188,238.605612795029,230.08773063562,237.421602195744,305488.063382718,0.0,1.0
2024-08-05,226.84,229.205,218.05,223.36,364143,226.650602819976,229.013628193231,217.867941918955,223.173508401824,364447.290641487,0.0,1.0
2024-08-06,227.66,232.13,227.4,230.03,236629,227.469918171379,231.936186001591,227.210135255081,229.837939369948,236826.735478108,0.0,1.0
2024-08-07,227.02,233.41,226.72,229.86,482978,226.83045253126,233.215117281831,226.530703012453,229.668081309291,483381.593328566,0.0,1.0
2024-08-08,233.72,234.76,228.05,228.05,365392,233.524858451264,234.563990116459,227.859592545827,227.859592545827,365697.334349622,0.0,1.0
2024-08-09,236.3,236.72,233.015,233.93,275690,236.102704312997,236.522353639326,232.82044708207,233.734683114429,275920.376217452,0.0,1.0
2024-08-12,234.95,237.68,232.55,236.55,189194,234.75383147837,237.481552099506,232.35583532792,236.352495578669,189352.097131142,0.0,1.0
2024-08-13,235.08,237.6,233.8101,236.44,228825,234.883722936519,237.401618894491,233.614883223412,236.242587421774,229016.214182445,0.0,1.0
2024-08-14,236.89,238.69,235.77,235.77,341747,236.692211699983,238.49070881282,235.573146829773,235.573146829773,342032.575759677,0.0,1.0
2024-08-15,239.39,258.84,237.55,258.83,672660,239.190124356701,258.623884825968,237.351660641356,258.613893175341,673222.098249596,0.0,1.0
2024-08-16,240.61,243.17,239.55,240.0,410023,240.409105733179,242.966968293659,239.349990766731,239.79961504494,410365.629576004,0.0,1.0
2024-08-19,238.91,242.37,238.2269,240.68,316025,238.710525126611,242.167636243509,238.027995472289,240.479047287567,316289.081555806,0.0,1.0
2024-08-20,240.12,240.2058,236.58,239.03,358186,239.919514852463,240.005243214841,236.38247053055,238.830424934134,358485.312763699,0.0,1.0
2024-08-21,244.56,244.59,240.1992,240.62,277747,244.355807730794,244.385782682675,239.998648725427,240.419097383806,277979.095118679,0.0,1.0
2024-08-22,246.07,246.87,244.7,245.5,334987,245.864546975452,246.663879025602,244.49569083957,245.29502288972,335266.926866972,0.0,1.0
2024-08-23,246.72,248.025,244.47,246.74,384955,246.514004266198,247.817914673005,244.265882875152,246.533987567452,385276.681877433,0.0,1.0
2024-08-26,245.9,249.89,245.36,248.0,603135,245.694688914795,249.681357514917,245.155139780944,247.792935546438,603639.000725136,0.0,1.0
2024-08-27,247.39,250.03,230.93,239.24,885793,247.183444858199,249.821240623693,230.737187926367,239.040249597298,886533.199647376,0.0,1.0
2024-08-28,250.35,252.45,248.0,248.0,363156,250.140973443753,252.239220075396,247.792935546438,247.792935546438,363459.465869727,0.0,1.0
2024-08-29,255.02,258.62,250.71,250.71,447613,254.807074286503,258.404068512177,250.500672866321,250.500672866321,447987.041096239,0.0,1.0
2024-08-30,256.56,259.04,252.98,255.94,705658,256.345788483041,258.823717838505,252.768777558621,255.726306144175,706247.672533841,0.0,1.0
2024-09-03,247.74,257.9999,247.5,256.81,381498,247.533152630139,257.784486256804,247.293353015095,256.595579748713,381816.793087183,0.0,1.0
2024-09-04,252.61,253.44,247.18,247.18,304070,252.399086485426,253.228393487457,246.973620195035,246.973620195035,304324.091539195,0.0,1.0
2024-09-05,251.88,254.97,251.0,253.64,389901,251.669695989665,254.757116033368,250.7904307345,253.428226499994,390226.814928218,0.0,1.0
2024-09-06,249.43,254.01,248.43,252.5,383555,249.221741586081,253.797917573188,248.222576523394,252.289178328531,383875.51198841,0.0,1.0
2024-09-09,255.64,256.84,252.57,253.0,464501,255.426556625369,256.625554700593,252.359119882919,252.788760859874,464889.153300382,0.0,1.0
2024-09-10,254.28,258.24,252.79,258.24,320407,254.067692140114,258.024385788356,252.57893619671,258.024385788356,320674.743308445,0.0,1.0
2024-09-11,254.36,254.84,249.2193,254.24,376011,254.147625345129,254.627224575219,249.011217507373,254.027725537607,376325.207957852,0.0,1.0
2024-09-12,256.16,256.96,252.86,254.45,331976,255.946122457966,256.745454508116,252.648877751098,254.237550200771,332253.41076994,0.0,1.0
2024-09-13,259.35,260.84,255.86,256.4,396723,259.133459007938,260.622214951342,255.64637293916,256.185922073011,397054.515630296,0.0,1.0
2024-09-16,262.22,262.62,258.6,261.08,396237,262.001062737851,262.400728762926,258.384085210923,260.862014566387,396568.109511678,0.0,1.0
2024-09-17,261.82,264.2152,259.3,262.01,307634,261.601396712776,263.994596870924,259.083500754804,261.791238074687,307891.06974239,0.0,1.0
2024-09-18,258.82,263.71,258.42,262.85,286682,258.603901524714,263.489818681255,258.204235499639,262.630536727344,286921.561517544,0.0,1.0
2024-09-19,264.5,265.465,260.43,262.39,288598,264.279159080778,265.243353366271,260.212557275641,262.170920798508,288839.162594233,0.0,1.0
2024-09-20,265.81,265.985,262.63,264.3,511977,265.588065312898,265.762919198868,262.410720413553,264.07932606824,512404.825908384,0.0,1.0
2024-09-23,267.96,269.38,266.3001,266.44,306349,267.736270197676,269.155084586692,266.077756110121,266.217539302391,306604.995951395,0.0,1.0
2024-09-24,265.58,267.2,262.1438,267.2,316601,265.35825734848,266.976904750033,261.924926360074,266.976904750033,316865.562881575,0.0,1.0
2024-09-25,262.73,267.03,261.06,266.54,344386,262.510636919821,266.807046689376,260.842031265134,266.31745580866,344673.781000484,0.0,1.0
2024-09-26,261.26,265.48,261.06,263.22,332078,261.041864277671,265.258340842211,260.842031265134,263.000227800538,332355.496004712,0.0,1.0
2024-09-27,259.32,262.91,258.87,260.98,446818,259.103484056058,262.690486631105,258.653859777849,260.762098060119,447191.376766402,0.0,1.0
2024-09-30,261.48,261.58,256.815,259.78,483603,261.261680591462,261.361597097731,256.600575574026,259.563099984894,484007.115600452,0.0,1.0
2024-10-01,262.28,264.84,259.73,262.26,272553,262.061012641612,264.618875202091,259.51314173176,262.041029340358,272780.754830408,0.0,1.0
2024-10-02,265.63,266.66,262.28,262.28,330446,265.408215601614,266.437355616182,262.061012641612,262.061012641612,330722.132248367,0.0,1.0
2024-10-03,260.31,266.0,259.88,265.26,346354,260.092657468118,265.777906674809,259.663016491163,265.03852452842,346643.425530195,0.0,1.0
2024-10-04,261.44,263.06,259.44,261.95,230257,261.221713988955,262.840361390508,259.22338386358,261.731288170925,230449.410811788,0.0,1.0
2024-10-07,258.09,261.77,257.0417,261.42,273576,257.874511028952,261.551438459642,256.827086293737,261.201730687701,273804.609685029,0.0,1.0
2024-10-08,260.0,261.8,258.6,259.85,192865,259.782916298685,261.581413411522,258.384085210923,259.633041539282,193026.164747285,0.0,1.0
2024-10-09,261.42,262.23,258.875,259.05,330367,261.201730687701,262.011054388478,258.658855603162,258.833709489132,330643.0662332,0.0,1.0
2024-10-10,258.44,260.2,257.0,260.11,225327,258.224218800893,259.982749311223,256.785421110623,259.892824455581,225515.291131161,0.0,1.0
2024-10-11,264.72,264.9429,259.68,259.68,209213,264.498975394569,264.721689287042,259.463183478625,259.463183478625,209387.82570852,0.0,1.0
2024-10-14,266.19,267.19,264.5,265.74,256654,265.967748036719,266.966913099406,264.279159080778,265.51812375851,256868.469069295,0.0,1.0
2024-10-15,262.93,267.36,262.67,267.36,307371,262.710469932359,267.136771160063,262.45068701606,267.136771160063,307627.849970381,0.0,1.0
2024-10-16,265.15,265.32,258.17,262.59,429297,264.928616371524,265.098474432181,257.954444233967,262.370753811045,429655.735605294,0.0,1.0
2024-10-17,264.96,266.97,264.0,266.01,204003,264.738775009614,266.747096785615,263.779576549434,265.787898325435,204173.472050088,0.0,1.0
2024-10-18,260.89,265.24,260.27,265.07,364794,260.672173204477,265.018541227166,260.052690865611,264.848683166509,365098.834639882,0.0,1.0
2024-10-21,261.1,263.41,259.42,261.82,248266,260.881997867641,263.190069162449,259.203400562327,261.601396712776,248473.459762784,0.0,1.0
2024-10-22,255.47,262.26,253.8,261.9,424946,255.256698564712,262.041029340358,253.588092910024,261.681329917791,425301.099757341,0.0,1.0
2024-10-23,254.88,257.15,253.5,255.36,529754,254.667191177726,256.935295870026,253.288343391218,255.146790407816,530196.680992057,0.0,1.0
2024-10-24,253.31,256.23,250.98,253.9,325637,253.098502029307,256.016064012354,250.770447433246,253.688009416293,325909.113679577,0.0,1.0
2024-10-25,253.8,255.32,250.55,254.18,404508,253.588092910024,255.106823805309,250.340806456291,253.967775633845,404846.021048892,0.0,1.0
2024-10-28,248.69,254.655,246.15,254.17,681694,248.482359439692,254.442379038622,245.944480180467,253.957783983218,682263.647376328,0.0,1.0
2024-10-29,248.94,249.84,245.06,246.1,434717,248.732150705364,249.631399261783,244.855390262138,245.894521927332,435080.264747079,0.0,1.0
2024-10-30,248.43,251.32,247.42,247.99,343384,248.222576523394,251.11016355456,247.21341981008,247.782943895811,343670.943694198,0.0,1.0
2024-10-31,244.95,248.81,244.55,247.27,369697,244.745482105242,248.602259247215,244.345816080167,247.063545050676,370005.931758364,0.0,1.0
2024-11-01,245.86,247.495,244.98,247.42,315573,245.654722312287,247.288357189781,244.775457057123,247.21341981008,315836.70384878,0.0,1.0
2024-11-04,248.6,249.54,245.0701,246.29,329454,248.39243458405,249.331649742977,244.865481829271,246.084363289243,329729.303298431,0.0,1.0
2024-11-05,253.06,253.12,249.31,249.46,357392,252.848710763636,252.908660667397,249.101841778558,249.251716537962,357690.649269496,0.0,1.0
2024-11-06,261.43,264.55,257.31,264.14,517499,261.211722338328,264.329117333912,257.095162280056,263.91945965821,517931.44028494,0.0,1.0
2024-11-07,253.11,260.09,252.62,260.09,411775,252.89866901677,259.872841154327,252.409078136053,259.872841154327,412119.09360855,0.0,1.0
2024-11-08,259.47,263.4241,254.09,255.16,428040,259.253358815461,263.204157389833,253.877850778204,254.946957395279,428397.685212079,0.0,1.0
2024-11-11,263.47,264.88,261.5,262.27,358894,263.25001906621,264.658841804599,261.281663892716,262.051020990985,359193.90439329,0.0,1.0
2024-11-12,263.52,263.7839,259.4,263.47,274182,263.299977319344,263.563656979387,259.183417261073,263.25001906621,274411.116079849,0.0,1.0
2024-11-13,273.92,274.1,263.15,263.15,730969,273.691293971292,273.871143682575,262.93028624615,262.93028624615,731579.82329172,0.0,1.0
2024-11-14,277.04,281.15,272.25,273.92,1175866,276.808688966876,280.91525737452,272.022688316604,273.691293971292,1176848.59480326,0.0,1.0
2024-11-15,270.41,279.28,268.45,275.57,758764,270.184224601259,279.046818707295,268.225861078392,275.339916324726,759398.049766981,0.0,1.0
2024-11-18,269.66,270.65,266.08,270.65,496810,269.434850804244,270.424024216304,265.857839879824,270.424024216304,497225.151832102,0.0,1.0
2024-11-19,272.78,274.3399,267.0563,269.29,528077,272.552245799828,274.110843381114,266.833324730525,269.06515973105,528518.279632135,0.0,1.0
2024-11-20,277.42,279.39,272.69,277.19,359627,277.188371690697,279.156726864191,272.462320944186,276.958563726279,359927.516913757,0.0,1.0
2024-11-21,277.35,281.97,276.0,278.46,350470,277.118430136309,281.734572725924,275.769557301681,278.227503355892,350762.865003919,0.0,1.0
2024-11-22,279.02,282.82,278.12,279.01,366473,278.787035790997,282.583863029208,277.887787234578,278.77704414037,366779.237671073,0.0,1.0
2024-11-25,276.37,283.6,276.14,281.81,522856,276.139248374875,283.363211778104,275.909440410457,281.574706315894,523292.916781719,0.0,1.0
2024-11-26,275.86,278.39,275.11,276.4,437488,275.629674192905,278.157561801504,274.880300395889,276.169223326756,437853.580291706,0.0,1.0
2024-11-27,271.43,277.045,269.66,275.42,440972,271.2033729652,276.813684792189,269.434850804244,275.190041565323,441340.491644102,0.0,1.0
2024-11-29,273.37,274.71,269.99,272.84,175538,273.141753186814,274.480634370815,269.764575274931,272.612195703589,175684.685699369,0.0,1.0
2024-12-02,268.68,273.62,266.47,273.62,368056,268.45566904281,273.391544452486,266.247514254272,273.391544452486,368363.560481304,0.0,1.0
2024-12-03,267.96,269.52,266.44,269.52,274247,267.736270197676,269.294967695468,266.217539302391,269.294967695468,274476.170396124,0.0,1.0
2024-12-04,269.86,270.83,265.55,266.5,359349,269.634683816781,270.603873927588,265.328282396599,266.277489206152,359649.284607223,0.0,1.0
2024-12-05,269.07,270.63,266.56,268.95,522551,268.845343417259,270.404040915051,266.337439109914,268.725443609736,522987.661913038,0.0,1.0
2024-12-06,263.73,269.02,262.16,269.02,466182,263.509801982509,268.795385164124,261.94111283409,268.795385164124,466571.558002844,0.0,1.0
2024-12-09,255.48,263.54,254.03,263.17,824923,255.266690215339,263.319960620598,253.817900874442,262.950269547404,825612.334543976,0.0,1.0
2024-12-10,256.05,257.54,254.14,255.0,323323,255.836214301071,257.324970244475,253.927809031338,254.787090985249,323593.180020149,0.0,1.0
2024-12-11,258.52,259.13,256.52,257.39,384247,258.304152005908,258.913642694147,256.305821880533,257.175095485071,384568.090247841,0.0,1.0
2024-12-12,255.44,259.8693,254.855,258.65,339600,255.226723612831,259.652325424992,254.642212051159,258.434043464057,339883.781651299,0.0,1.0
2024-12-13,256.89,257.88,255.26,255.64,351416,256.675512953728,257.664686365788,255.046873901548,255.426556625369,351709.655514643,0.0,1.0
2024-12-16,262.8,263.95,256.4128,258.0,623659,262.580578474209,263.7296182963,256.198711385813,257.784586173311,624180.151298198,0.0,1.0
2024-12-17,259.8,263.65,257.36,262.98,937749,259.583083286148,263.429868777494,257.145120533191,262.760428185493,938532.615900246,0.0,1.0
2024-12-18,237.24,252.8322,232.89,250.44,2230599,237.041919471923,252.621100962355,232.695551449234,250.230898299395,2232462.96663017,0.0,1.0
2024-12-19,237.69,241.1353,233.5,238.82,955577,237.491543750133,240.933967140609,233.305042137473,238.620600270969,956375.513601304,0.0,1.0
2024-12-20,238.94,240.29,233.78,236.74,1105968,238.740500078492,240.089372913119,233.584808355025,236.54233694058,1106892.18558694,0.0,1.0
2024-12-23,238.32,239.91,235.86,238.2,393663,238.121017739626,239.709690189298,235.663071685415,238.001117932103,393991.958587147,0.0,1.0
2024-12-24,240.05,240.495,237.5,239.0,191509,239.849573298075,240.29420175097,237.301702388222,238.800449982253,191669.031626203,0.0,1.0
2024-12-26,240.56,241.09,238.2501,239.95,312814,240.359147480045,240.888704963269,238.051176101744,239.749656791806,313075.398331771,0.0,1.0
2024-12-27,240.94,241.2007,237.93,238.25,274762,240.738830203866,240.999312535709,237.731343365178,238.051076185237,274991.600748158,0.0,1.0
2024-12-30,239.7,240.91,236.81,237.49,335256,239.499865526134,240.708855251986,236.612278494968,237.291710737595,335536.151652791,0.0,1.0
2024-12-31,237.74,241.29,237.13,240.0,276379,237.541502003267,241.088537975807,236.932011315028,239.79961504494,276609.951969978,0.0,1.0
2025-01-02,237.19,239.59,235.86,238.64,292580,236.991961218789,239.389957369238,235.663071685415,238.440750559685,292824.490092865,0.0,1.0
2025-01-03,237.98,239.88,236.84,236.84,356383,237.891209775208,239.790500886111,236.751635108665,236.751635108665,356516.015955957,0.11,1.0
2025-01-06,229.6,238.9,228.68,238.16,768960,229.514336349221,238.810866523645,228.594679600784,238.071142617293,769247.005691892,0.0,1.0
2025-01-07,225.85,231.74,225.48,230.48,724871,225.765735472437,231.653537916239,225.395873519261,230.39400802164,725141.549967342,0.0,1.0
2025-01-08,227.39,228.03,222.0,226.79,2114282,227.30516089917,227.944922115474,221.917171905606,226.705384758884,2115071.13203322,0.0,1.0
2025-01-10,225.57,231.92,225.0,225.83,743741,225.485839940304,231.833470758325,224.916052607033,225.745742934428,744018.592983111,0.0,1.0
2025-01-13,226.3,226.74,222.175,223.34,599802,226.215567577651,226.655403413861,222.092106613189,223.256671952243,600025.869366428,0.0,1.0
2025-01-14,229.47,230.69,226.28,228.31,496113,229.384384852159,230.60392967074,226.195575039642,228.224817647607,496298.168610619,0.0,1.0
2025-01-15,228.43,234.06,227.91,234.06,697069,228.344772875665,233.972672325343,227.824966887417,233.972672325343,697329.173182792,0.0,1.0
2025-01-16,235.58,236.4,228.9,228.9,826742,235.492105214066,236.311799272456,228.814597518888,228.814597518888,827050.572175049,0.0,1.0
2025-01-17,237.06,239.1,235.29,236.51,612490,236.97155302677,239.01079190374,235.202213412928,236.421758231508,612718.605020061,0.0,1.0
2025-01-21,240.09,242.36,238.58,238.98,580542,240.000422535211,242.269575599291,238.490985915493,238.890836675683,580758.680787534,0.0,1.0
2025-01-22,241.52,242.82,237.54,240.05,489833,241.429889002892,242.72940397351,237.451373938998,239.960437459192,490015.824671082,0.0,1.0
2025-01-23,238.55,243.85,237.29,243.85,557648,238.460997108479,243.759019681,237.201467213879,243.759019681,557856.135858915,0.0,1.0
2025-01-24,235.54,238.12,233.29,237.04,414823,235.452120138047,238.031157541274,233.202959611976,236.95156048876,414977.828030232,0.0,1.0
2025-01-27,235.43,236.11,233.24,233.77,409315,235.342161178995,236.021907471318,233.152978266953,233.682780524205,409467.772231034,0.0,1.0
2025-01-28,235.13,238.92,233.95,237.44,488331,235.042273108852,238.830859061655,233.86271336629,237.351411248951,488513.264066436,0.0,1.0
2025-01-29,234.15,237.08,233.17,235.16,364847,234.062638746386,236.991545564779,233.083004383919,235.072261915866,364983.175048987,0.0,1.0
2025-01-30,238.11,238.97,235.6,235.61,293661,238.021161272269,238.880840406678,235.512097752075,235.52209402108,293770.60567323,0.0,1.0
2025-01-31,238.94,241.52,237.685,239.38,322921,238.850851599664,241.429889002892,237.596319839567,239.290687435874,323041.526639918,0.0,1.0
2025-02-03,240.25,242.02,234.5,235.0,390633,240.160362839287,241.929702453129,234.412508161552,234.91232161179,390778.799384157,0.0,1.0
2025-02-04,234.27,242.9426,234.16,238.17,395336,234.182593974443,242.851958231508,234.07263501539,238.081138886298,395483.554726136,0.0,1.0
2025-02-05,236.45,238.13,235.34,236.34,344744,236.36178061748,238.041153810279,235.252194757952,236.251821658427,344872.671829803,0.0,1.0
2025-02-06,232.41,238.47,229.61,237.12,466595,232.323287939558,238.381026956441,229.524332618226,237.031530640798,466769.151348325,0.0,1.0
2025-02-07,234.89,235.8842,233.4012,234.23,347511,234.802362652738,235.796191717191,233.314118123309,234.142608898424,347640.704581505,0.0,1.0
2025-02-10,234.06,235.64,231.74,235.05,426316,233.972672325343,235.552082828094,231.653537916239,234.962302956814,426475.117663525,0.0,1.0
2025-02-11,232.12,234.2,231.11,233.78,267630,232.03339613842,234.112620091409,231.023772968939,233.69277679321,267729.88989456,0.0,1.0
2025-02-12,227.29,230.095,226.28,229.07,435512,227.205198209122,230.009151664957,226.195575039642,228.984534091969,435674.549967342,0.0,1.0
2025-02-13,224.68,228.98,223.58,227.85,626445,224.596171998881,228.894567670926,223.496582408357,227.764989273389,626678.813567229,0.0,1.0
2025-02-14,220.85,225.4283,217.56,225.0,714025,220.767600970059,225.344192808507,217.478828467494,224.916052607033,714291.501819538,0.0,1.0
2025-02-18,219.6,222.1,217.78,221.7,814816,219.518067344464,222.017134595653,217.698746385598,221.617283835463,815120.120929365,0.0,1.0
2025-02-19,222.33,223.99,216.6801,219.86,685635,222.247048782763,223.906429437552,216.599256757765,219.777970338588,685890.905570588,0.0,1.0
2025-02-20,225.54,226.0,221.04,222.59,595109,225.45585113329,225.915679507509,220.957530081149,222.506951776886,595331.117756834,0.0,1.0
2025-02-21,225.63,229.11,224.63,226.24,577029,225.545817554333,229.024519167988,224.546190653857,226.155589963623,577244.3695997,0.0,1.0
2025-02-24,229.57,231.19,225.35,225.63,633517,229.484347542207,231.103743120977,225.265922022199,225.545817554333,633753.453111878,0.0,1.0
2025-02-25,227.87,232.3711,226.92,229.93,523934,227.784981811398,232.284402453129,226.835336255946,229.844213226378,524129.552486704,0.0,1.0
2025-02-26,227.45,231.44,227.12,227.89,556746,227.365138513198,231.353649846096,227.035261636041,227.804974349408,556953.799197538,0.0,1.0
2025-02-27,259.02,261.82,244.99,245.0,1375517,258.923359761216,261.722315082548,244.898594347542,244.908590616547,1376030.39628628,0.0,1.0
2025-02-28,264.68,266.11,257.38,261.0,1049011,264.581248017909,266.010714485589,257.283971644436,260.902621024158,1049402.53158533,0.0,1.0
2025-03-03,265.85,268.9166,260.34,266.73,812963,265.750811491465,268.816267344464,260.242867269844,266.630483163884,813266.429317907,0.0,1.0
2025-03-04,265.48,270.37,262.4,263.84,807167,265.380949538289,270.269125081616,262.302098684824,263.741561421509,807468.266025941,0.0,1.0
2025-03-05,268.59,269.65,263.5,265.25,572990,268.489789198769,269.549393713273,263.401688275347,265.15103535118,573203.86208827,0.0,1.0
2025-03-06,263.23,266.99,260.22,265.28,426157,263.131789012219,266.890386158008,260.122912041787,265.181024158194,426316.058318559,0.0,1.0
2025-03-07,262.72,265.52,260.5579,261.67,533718,262.621979292976,265.420934614308,260.460685971458,261.572371047477,533917.204254923,0.0,1.0
2025-03-10,256.62,264.69,254.57,259.57,672537,256.524255200075,264.591244286914,254.475020054099,259.473154556478,672788.016889054,0.0,1.0
2025-03-11,253.11,256.69,252.075,255.85,610139,253.015564779405,256.594229083108,251.980950937413,255.754542486708,610366.727535691,0.0,1.0
2025-03-12,252.73,255.945,248.62,255.77,661287,252.635706557224,255.849507042253,248.527239996269,255.67457233467,661533.817952786,0.0,1.0
2025-03-13,250.96,252.49,248.485,251.63,350325,250.866366943382,252.39579610111,248.392290364705,251.536116966701,350455.754875432,0.0,1.0
2025-03-14,256.01,256.86,251.01,252.0,418628,255.914482790784,256.764165656189,250.916348288406,251.905978919877,418784.248203789,0.0,1.0
2025-03-17,260.25,261.85,255.94,255.94,367746,260.152900848801,261.752303889563,255.844508907751,255.844508907751,367883.25706821,0.0,1.0
2025-03-18,260.82,262.13,258.9,259.21,331013,260.722688182073,262.032199421696,258.803404533159,259.113288872307,331136.546888121,0.0,1.0
2025-03-19,264.47,266.03,261.08,262.0,418647,264.371326368809,265.930744333551,260.982591176196,261.902247924634,418803.255295325,0.0,1.0
2025-03-20,261.47,265.89,260.1277,262.32,351774,261.372445667382,265.790796567484,260.030646478873,262.222128532786,351905.295698423,0.0,1.0
2025-03-21,261.5,262.35,259.4,262.06,543360,261.402434474396,262.2521173398,259.303217983397,261.962225538662,543562.803023234,0.0,1.0
2025-03-24,267.88,268.0,262.68,263.6,403390,267.780054099431,267.900009327488,262.581994216957,263.501650965395,403540.560791266,0.0,1.0
2025-03-25,270.85,272.41,268.34,268.34,461015,270.748945993844,272.308363958586,268.23988247365,268.23988247365,461187.068675935,0.0,1.0
2025-03-26,268.83,272.36,266.31,270.66,508280,268.729699654883,272.258382613562,266.210639865684,270.559016882753,508469.709806849,0.0,1.0
2025-03-27,268.63,272.56,266.895,268.87,296575,268.529774274788,272.458307993657,266.795421602462,268.769684730902,296685.693291033,0.0,1.0
2025-03-28,266.06,269.65,265.118,267.55,484831,265.960733140565,269.549393713273,265.019084600317,267.450177222274,485011.957730709,0.0,1.0
2025-03-31,267.19,269.41,260.3401,262.57,460274,267.090311538103,269.309483257159,260.242967232534,262.472035257905,460445.792106,0.0,1.0
2025-04-01,270.21,271.25,265.05,265.93,442215,270.109184777539,271.148796754034,264.951109971085,265.830781643503,442380.051786881,0.0,1.0
2025-04-02,270.1,272.97,266.65,266.65,490736,269.999225818487,272.868155022852,266.550513011846,266.550513011846,490919.161705701,0.0,1.0
2025-04-03,259.19,271.5,258.26,263.0,678407,259.093296334297,271.398703479153,258.163643316855,262.90187482511,678660.207800691,0.0,1.0
2025-04-04,241.72,256.75,240.89,252.57,994960,241.629814382987,256.654206697136,240.800124055592,252.475766253148,995331.357656059,0.0,1.0
2025-04-07,236.44,246.975,229.07,230.0,774039,236.351784348475,246.882853744986,228.984534091969,229.914187109411,774327.901371652,0.0,1.0
2025-04-08,238.87,248.57,234.64,248.57,634004,238.780877716631,248.477258651245,234.552455927619,248.477258651245,634240.634879164,0.0,1.0
2025-04-09,253.56,254.925,234.4,235.62,793171,253.465396884619,254.829887603768,234.312545471505,235.532090290085,793467.042175982,0.0,1.0
2025-04-10,249.41,255.395,243.12,250.2,724906,249.316945247645,255.299712246992,243.029292043653,250.106650499021,725176.563030698,0.0,1.0
2025-04-11,249.97,251.78,246.129,249.26,874603,249.876736311911,251.686061001772,246.037169387184,249.167001212573,874929.435756276,0.0,1.0
2025-04-14,254.1,256.1203,251.09,254.33,729424,254.005195410876,256.024741637907,250.996318440444,254.235109597985,729696.249323504,0.0,1.0
2025-04-15,250.94,256.015,249.49,252.89,525342,250.846374405373,255.919480925287,249.396915399683,252.7956468613,525538.078006904,0.0,1.0
2025-04-16,247.15,251.7,245.25,250.9,443787,247.05778845257,251.606090849734,245.158497341666,250.806389329354,443952.638518242,0.0,1.0
2025-04-17,244.74,247.35,242.21,245.64,548225,244.648687622423,247.257713832665,242.11963156422,245.548351832851,548429.618829897,0.0,1.0
2025-04-21,237.26,243.0,234.48,242.1,386413,237.171478406865,242.909336815596,234.392515623543,242.009672605167,386557.224316507,0.0,1.0
2025-04-22,240.98,242.495,237.19,238.02,687930,240.890090476635,242.404525230855,237.101504523832,237.931194851227,688186.762153587,0.0,1.0
2025-04-23,242.7,248.385,241.47,245.0,581331,242.609448745453,248.292327674657,241.379907657868,244.908590616547,581547.97527293,0.0,1.0
2025-04-24,247.21,247.9,241.78,242.04,421543,247.117766066598,247.807508627926,241.689791997015,241.949694991139,421700.336194831,0.0,1.0
2025-04-25,246.01,248.54,243.56,247.66,491615,245.918213786027,248.447269844231,243.469127879862,247.567598171812,491798.489782589,0.0,1.0
2025-04-28,247.4,249.5794,245.68,247.82,447459,247.307695177689,249.486282044585,245.58833690887,247.727538475888,447626.00905104,0.0,1.0
2025-04-29,249.87,251.39,247.0301,249.01,374864,249.776773621864,251.296206510587,246.937933187203,248.917094487455,375003.913781841,0.0,1.0
2025-04-30,250.76,251.25,247.41,250.3,474620,250.666441563287,251.15625874452,247.317691446693,250.206613189068,474797.146589531,0.0,1.0
2025-05-01,257.19,258.495,250.39,252.18,383813,257.094042533346,258.398555638467,250.296579610111,252.085911761963,383956.253895679,0.0,1.0
2025-05-02,262.36,263.58,258.35,259.53,418984,262.262113608805,263.481658427385,258.253609737898,259.433169480459,419140.381076794,0.0,1.0
2025-05-05,264.47,266.71,261.27,261.47,346734,264.371326368809,266.610490625874,261.172520287287,261.372445667382,346863.414574974,0.0,1.0
2025-05-06,263.48,265.23,260.57,261.87,405739,263.381695737338,265.13104281317,260.472781456954,261.772296427572,405890.437529159,0.0,1.0
2025-05-07,268.18,269.66,263.36,263.36,615347,268.079942169574,269.559389982278,263.261740509281,263.261740509281,615576.671363254,0.0,1.0
2025-05-08,268.02,272.46,267.486,269.78,437713,267.920001865498,272.35834530361,267.386201100644,269.679345210335,437876.371465895,0.0,1.0
2025-05-09,264.16,269.8,261.675,269.04,406586,264.061442029661,269.699337748344,261.577369181979,268.939621303983,406737.753662406,0.0,1.0
2025-05-12,268.48,268.6,259.0,266.98,429560,268.379830239716,268.499785467774,258.903367223207,266.880389889003,429720.328450127,0.0,1.0
2025-05-13,268.36,271.73,267.88,268.87,318123,268.259875011659,271.628617666262,267.780054099431,268.769684730902,318241.735840254,0.0,1.0
2025-05-14,269.53,270.505,266.41,269.24,397308,269.429438485216,270.40407471318,266.310602555732,269.139546684078,397456.290753009,0.0,1.0
2025-05-15,275.39,275.64,267.89,269.96,566689,275.287252122004,275.537158847122,267.790050368436,269.85927805242,566900.51031072,0.0,1.0
2025-05-16,278.75,279.32,273.6,276.5,618579,278.645998507602,279.215785840873,273.497919970152,276.396837981532,618809.87767099,0.0,1.0
2025-05-19,281.13,282.13,275.3637,276.36,487638,281.025110530734,282.02473743121,275.260961934521,276.256890215465,487820.005411962,0.0,1.0
2025-05-20,277.12,280.14,275.54,279.17,472912,277.016606659826,280.035479899263,275.437196157075,279.065841805802,473088.509097696,0.0,1.0
2025-05-21,268.84,278.63,268.2665,276.7,378559,268.739695923888,278.526043279545,268.166409896465,276.596763361627,378700.292899132,0.0,1.0
2025-05-22,267.08,269.9593,266.7,268.02,284948,266.98035257905,269.85857831359,266.60049435687,267.920001865498,285054.353643744,0.0,1.0
2025-05-23,268.05,268.99,264.11,265.41,352285,267.949990672512,268.889639958959,264.011460684638,265.310975655256,352416.486423439,0.0,1.0
2025-05-27,274.02,274.395,269.92,271.57,785487,273.917763268352,274.29262335603,269.819292976401,271.468677362186,785780.1742092,0.0,1.0
2025-05-28,294.35,297.41,280.5,281.5,1351122,294.240178155023,297.299036470479,280.395345583434,281.39497248391,1351626.29112625,0.0,1.0
2025-05-29,300.17,300.67,291.1,296.0,722295,300.058006715791,300.557820166029,290.991390728477,295.889562540808,722564.588504247,0.0,1.0
2025-05-30,299.64,303.32,295.9,301.44,849998,299.528204458539,303.20683145229,295.78959985076,301.327532879396,850315.252216106,0.0,1.0
2025-06-02,300.91,302.12,296.98,299.62,622594,300.797730622143,302.007279171719,296.869196903274,299.50821192053,622826.376224691,0.0,1.0
2025-06-03,298.48,302.0,296.6601,300.28,450894,298.368637253988,301.887323943662,296.549416257812,300.167965674844,451062.291126247,0.0,1.0
2025-06-04,300.05,301.85,298.01,301.53,410438,299.938051487734,301.737379908591,297.898812610764,301.417499300438,410591.191378185,0.0,1.0
2025-06-05,301.14,302.21,298.99,301.78,334567,301.027644809253,302.097245592762,298.87844697323,301.667406025557,334691.873378744,0.0,1.0
2025-06-06,303.35,304.8,301.67,301.87,391137,303.236820259304,304.686279264994,301.557447066505,301.7573724466,391282.987496501,0.0,1.0
2025-06-09,303.72,305.0,297.59,305.0,429426,303.60668221248,304.886204645089,297.478969312564,304.886204645089,429586.27843613,0.0,1.0
2025-06-10,299.83,304.79,298.06,303.14,506955,299.71813356963,304.676282995989,297.948793955788,303.026898610204,507144.215265466,0.0,1.0
2025-06-11,302.19,305.27,296.63,301.29,646798,302.077253054752,305.156103908217,296.519327488107,301.177588844324,647039.41009611,0.0,1.0
2025-06-12,304.12,307.27,299.54,300.0,483874,304.00653297267,307.155357709169,299.428241768492,299.888070142711,484054.600541197,0.0,1.0
2025-06-13,305.5,307.05,301.59,304.51,419827,305.386018095327,306.935439791064,301.477476914467,304.396387463856,419983.695717085,0.0,1.0
2025-06-16,304.31,307.56,303.5169,305.82,332407,304.196462083761,307.445249510307,303.403657988994,305.705898703479,332531.06718298,0.0,1.0
2025-06-17,307.12,308.29,302.15,304.91,383795,307.005413674098,308.174977147654,302.037267978733,304.796238224046,383938.247177381,0.0,1.0
2025-06-18,311.08,311.6,307.59,308.51,464775,310.963936199981,311.483742188229,307.475238317321,308.394895065759,464948.472053747,0.0,1.0
2025-06-20,315.52,317.025,311.49,313.61,707069,315.402279638093,316.906718123309,311.373783229176,313.492992258185,707332.90557059,0.0,1.0
2025-06-23,319.2,319.86,314.37,316.42,467546,319.080906631844,319.740660386158,314.252708702546,316.301943848522,467720.506298404,0.0,1.0
2025-06-24,317.61,320.005,314.85,319.92,397928,317.491499860088,319.885606286727,314.732529614775,319.800638000187,398076.522161052,0.0,1.0
2025-06-25,316.73,319.59,314.81,318.02,298257,316.611828187669,319.47076112303,314.692544538756,317.901346889283,298368.32107866,0.0,1.0
2025-06-26,321.28,322.88,317.39,317.81,481772,321.160130584833,322.759533625595,317.271581941983,317.691425240183,481951.815993282,0.0,1.0
2025-06-27,325.73,326.8,321.08,323.0,634390,325.60847029195,326.678071075459,320.960205204738,322.879488853652,634626.778949334,0.0,1.0
2025-06-30,328.0,328.43,323.735,326.03,482647,327.87762335603,328.307462923235,323.614214625501,325.908358362093,482827.142577214,0.0,1.0
2025-07-01,321.51,328.635,317.66,327.0,547207,321.51,328.635,317.66,327.0,547207,0.12,1.0
2025-07-02,318.84,320.81,315.6256,319.14,471152,318.84,320.81,315.6256,319.14,471152,0.0,1.0
2025-07-03,324.67,324.67,320.1,321.0,220511,324.67,324.67,320.1,321.0,220511,0.0,1.0
2025-07-07,325.52,328.02,324.07,326.0,300037,325.52,328.02,324.07,326.0,300037,0.0,1.0
2025-07-08,318.09,324.51,314.215,321.51,537683,318.09,324.51,314.215,321.51,537683,0.0,1.0
2025-07-09,316.85,318.355,314.721,317.95,354111,316.85,318.355,314.721,317.95,354111,0.0,1.0
2025-07-10,311.59,317.255,309.5303,316.97,616702,311.59,317.255,309.5303,316.97,616702,0.0,1.0
2025-07-11,314.81,315.33,310.34,312.74,418398,314.81,315.33,310.34,312.74,418398,0.0,1.0
2025-07-14,321.6,323.22,313.03,314.74,460421,321.6,323.22,313.03,314.74,460421,0.0,1.0
2025-07-15,318.15,322.0,317.8,319.04,471043,318.15,322.0,317.8,319.04,471043,0.0,1.0
2025-07-16,319.7,320.06,315.0,318.77,322317,319.7,320.06,315.0,318.77,322317,0.0,1.0
2025-07-17,321.04,322.7,319.43,321.32,271519,321.04,322.7,319.43,321.32,271519,0.0,1.0
2025-07-18,322.44,324.18,320.655,322.62,329665,322.44,324.18,320.655,322.62,329665,0.0,1.0
2025-07-21,319.19,326.535,319.19,323.0,294016,319.19,326.535,319.19,323.0,294016,0.0,1.0
2025-07-22,316.4,319.84,313.01,317.32,313035,316.4,319.84,313.01,317.32,313035,0.0,1.0
2025-07-23,321.46,322.17,317.37,317.37,250832,321.46,322.17,317.37,317.37,250832,0.0,1.0
2025-07-24,320.4,324.56,320.34,322.05,278187,320.4,324.56,320.34,322.05,278187,0.0,1.0
2025-07-25,323.74,323.74,319.42,320.43,208499,323.74,323.74,319.42,320.43,208499,0.0,1.0
2025-07-28,323.92,327.55,322.9,325.02,363037,323.92,327.55,322.9,325.02,363037,0.0,1.0
2025-07-29,323.51,326.6705,321.435,325.21,292434,323.51,326.6705,321.435,325.21,292434,0.0,1.0
2025-07-30,325.24,327.62,321.0,321.75,277672,325.24,327.62,321.0,321.75,277672,0.0,1.0
2025-07-31,326.8,326.9,322.8,324.93,341455,326.8,326.9,322.8,324.93,341455,0.0,1.0
2025-08-01,325.09,326.47,316.62,323.1,373830,325.09,326.47,316.62,323.1,373830,0.0,1.0
2025-08-04,337.56,338.23,326.675,326.8,986223,337.56,338.23,326.675,326.8,986223,0.0,1.0
2025-08-05,313.2,338.915,311.86,337.56,1074778,313.2,338.915,311.86,337.56,1074778,0.0,1.0
2025-08-06,316.54,316.57,310.0,314.75,326295,316.54,316.57,310.0,314.75,326295,0.0,1.0
2025-08-07,316.73,316.92,311.43,316.54,326092,316.73,316.92,311.43,316.54,326092,0.0,1.0
2025-08-08,313.39,321.89,313.27,319.8,338061,313.39,321.89,313.27,319.8,338061,0.0,1.0
2025-08-11,312.47,315.59,306.03,313.72,257801,312.47,315.59,306.03,313.72,257801,0.0,1.0
2025-08-12,316.07,316.26,308.47,314.57,327671,316.07,316.26,308.47,314.57,327671,0.0,1.0
2025-08-13,312.93,318.225,307.34,318.07,377021,312.93,318.225,307.34,318.07,377021,0.0,1.0
2025-08-14,311.2,313.515,309.915,311.4,267003,311.2,313.515,309.915,311.4,267003,0.0,1.0
2025-08-15,307.91,310.71,306.87,310.71,243512,307.91,310.71,306.87,310.71,243512,0.0,1.0
2025-08-18,308.16,309.38,304.16,308.95,414998,308.16,309.38,304.16,308.95,414998,0.0,1.0
2025-08-19,304.5,308.16,303.02,306.2,548610,304.5,308.16,303.02,306.2,548610,0.0,1.0
2025-08-20,307.23,309.11,304.315,305.86,496866,307.23,309.11,304.315,305.86,496866,0.0,1.0
2025-08-21,307.72,310.24,305.51,307.0,341919,307.72,310.24,305.51,307.0,341919,0.0,1.0
2025-08-22,309.59,313.17,308.29,310.0,422224,309.59,313.17,308.29,310.0,422224,0.0,1.0
2025-08-25,305.34,313.49,304.39,313.0,795287,305.34,313.49,304.39,313.0,795287,0.0,1.0
2025-08-26,332.16,333.31,319.05,321.97,1114200,332.16,333.31,319.05,321.97,1114200,0.0,1.0
2025-08-27,316.56,336.44,316.51,335.0,683473,316.56,336.44,316.51,335.0,683473,0.0,1.0
2025-08-28,318.07,318.64,315.76,317.77,392850,318.07,318.64,315.76,317.77,392850,0.0,1.0
2025-08-29,312.02,318.28,311.82,318.28,427064,312.02,318.28,311.82,318.28,427064,0.0,1.0
2025-09-02,315.91,316.245,308.33,312.11,375051,315.91,316.245,308.33,312.11,375051,0.0,1.0
2025-09-03,318.84,318.91,314.35,316.22,419991,318.84,318.91,314.35,316.22,419991,0.0,1.0
2025-09-04,322.29,323.16,317.72,320.0,363818,322.29,323.16,317.72,320.0,363818,0.0,1.0
2025-09-05,321.62,325.56,315.945,325.56,491649,321.62,325.56,315.945,325.56,491649,0.0,1.0
2025-09-08,317.38,325.3699,316.98,322.13,542741,317.38,325.3699,316.98,322.13,542741,0.0,1.0
2025-09-09,316.41,317.52,311.91,314.46,382210,316.41,317.52,311.91,314.46,382210,0.0,1.0
2025-09-10,316.55,322.48,314.445,317.5,298678,316.55,322.48,314.445,317.5,298678,0.0,1.0
2025-09-11,320.82,322.645,317.92,317.93,250216,320.82,322.645,317.92,317.93,250216,0.0,1.0
2025-09-12,318.89,322.82,318.68,322.82,201435,318.89,322.82,318.68,322.82,201435,0.0,1.0
2025-09-15,323.44,324.32,318.0,318.0,267545,323.44,324.32,318.0,318.0,267545,0.0,1.0
2025-09-16,322.81,331.545,322.41,325.59,405760,322.81,331.545,322.41,325.59,405760,0.0,1.0
2025-09-17,316.95,324.4075,316.66,322.0,307800,316.95,324.4075,316.66,322.0,307800,0.0,1.0
2025-09-18,321.74,321.89,315.97,316.46,284163,321.74,321.89,315.97,316.46,284163,0.0,1.0
2025-09-19,318.75,323.75,318.14,323.75,452884,318.75,323.75,318.14,323.75,452884,0.0,1.0
2025-09-22,320.21,322.055,316.9901,318.53,271811,320.21,322.055,316.9901,318.53,271811,0.0,1.0
2025-09-23,319.97,323.44,316.33,319.56,283330,319.97,323.44,316.33,319.56,283330,0.0,1.0
2025-09-24,316.7,321.8075,316.69,320.34,203270,316.7,321.8075,316.69,320.34,203270,0.0,1.0
2025-09-25,317.93,318.8,312.24,315.15,206624,317.93,318.8,312.24,315.15,206624,0.0,1.0
2025-09-26,320.31,324.455,316.998,321.01,326659,320.31,324.455,316.998,321.01,326659,0.0,1.0
2025-09-29,317.83,325.0,317.0,323.42,339822,317.83,325.0,317.0,323.42,339822,0.0,1.0
2025-09-30,322.82,323.22,317.0,317.81,257269,322.82,323.22,317.0,317.81,257269,0.0,1.0
2025-10-01,319.81,323.1217,318.12,319.39,274618,319.81,323.1217,318.12,319.39,274618,0.0,1.0
2025-10-02,317.81,322.7995,315.98,320.56,240319,317.81,322.7995,315.98,320.56,240319,0.0,1.0
2025-10-03,320.65,323.31,317.075,318.23,244596,320.65,323.31,317.075,318.23,244596,0.0,1.0
2025-10-06,322.01,323.22,319.13,321.47,158226,322.01,323.22,319.13,321.47,158226,0.0,1.0
2025-10-07,316.99,322.27,311.78,320.0,416947,316.99,322.27,311.78,320.0,416947,0.0,1.0
2025-10-08,320.75,321.585,314.87,314.87,295675,320.75,321.585,314.87,314.87,295675,0.0,1.0
2025-10-09,315.89,322.6999,314.5551,321.05,194828,315.89,322.6999,314.5551,321.05,194828,0.0,1.0
2025-10-10,306.83,317.9667,306.595,315.58,366042,306.83,317.9667,306.595,315.58,366042,0.0,1.0
2025-10-13,311.36,313.47,308.62,309.0,251976,311.36,313.47,308.62,309.0,251976,0.0,1.0
2025-10-14,312.99,316.0,308.0,309.17,363574,312.99,316.0,308.0,309.17,363574,0.0,1.0
2025-10-15,307.2,318.55,305.2701,318.44,455073,307.2,318.55,305.2701,318.44,455073,0.0,1.0
2025-10-16,307.37,312.84,306.11,309.03,295485,307.37,312.84,306.11,309.03,295485,0.0,1.0
2025-10-17,306.99,307.49,304.51,306.34,185481,306.99,307.49,304.51,306.34,185481,0.0,1.0
2025-10-20,313.02,314.08,307.82,309.01,197264,313.02,314.08,307.82,309.01,197264,0.0,1.0
2025-10-21,315.14,319.91,313.41,315.9,216583,315.14,319.91,313.41,315.9,216583,0.0,1.0
2025-10-22,311.98,316.88,311.51,314.77,240500,311.98,316.88,311.51,314.77,240500,0.0,1.0
2025-10-23,317.56,318.113,312.09,312.09,242553,317.56,318.113,312.09,312.09,242553,0.0,1.0
2025-10-24,316.77,320.4689,315.63,320.03,160328,316.77,320.4689,315.63,320.03,160328,0.0,1.0
2025-10-27,315.98,318.97,314.72,317.1,233371,315.98,318.97,314.72,317.1,233371,0.0,1.0
2025-10-28,312.55,317.26,310.0,315.0,358395,312.55,317.26,310.0,315.0,358395,0.0,1.0
2025-10-29,310.63,313.56,308.69,312.55,232040,310.63,313.56,308.69,312.55,232040,0.0,1.0
2025-10-30,310.33,316.045,309.23,309.23,253225,310.33,316.045,309.23,309.23,253225,0.0,1.0
2025-10-31,317.77,318.15,309.584,310.78,441756,317.77,318.15,309.584,310.78,441756,0.0,1.0
2025-11-03,314.82,318.67,312.62,318.67,261754,314.82,318.67,312.62,318.67,261754,0.0,1.0
2025-11-04,316.17,316.71,311.01,312.7,200128,316.17,316.71,311.01,312.7,200128,0.0,1.0
2025-11-05,318.35,318.84,311.02,312.21,282160,318.35,318.84,311.02,312.21,282160,0.0,1.0
2025-11-06,317.56,323.74,316.945,318.44,312170,317.56,323.74,316.945,318.44,312170,0.0,1.0
2025-11-07,323.02,323.6,313.02,316.15,284869,323.02,323.6,313.02,316.15,284869,0.0,1.0
2025-11-10,330.64,337.5699,325.03,329.0,596919,330.64,337.5699,325.03,329.0,596919,0.0,1.0
2025-11-11,328.95,334.125,327.8734,329.0,319126,328.95,334.125,327.8734,329.0,319126,0.0,1.0
2025-11-12,325.97,334.33,325.52,328.59,374349,325.97,334.33,325.52,328.59,374349,0.0,1.0
2025-11-13,317.41,326.5,317.33,325.26,269260,317.41,326.5,317.33,325.26,269260,0.0,1.0
2025-11-14,313.64,317.84,310.7016,312.0,344135,313.64,317.84,310.7016,312.0,344135,0.0,1.0
2025-11-17,310.88,316.07,309.13,314.5,329995,310.88,316.07,309.13,314.5,329995,0.0,1.0
2025-11-18,309.9,314.71,305.89,310.0,501473,309.9,314.71,305.89,310.0,501473,0.0,1.0
2025-11-19,307.48,311.275,305.03,309.42,538460,307.48,311.275,305.03,309.42,538460,0.0,1.0
2025-11-20,303.18,313.01,301.12,313.01,525869,303.18,313.01,301.12,313.01,525869,0.0,1.0
2025-11-21,303.22,304.94,298.5847,301.96,375954,303.22,304.94,298.5847,301.96,375954,0.0,1.0
2025-11-24,305.98,308.3,302.6701,304.24,350716,305.98,308.3,302.6701,304.24,350716,0.0,1.0
2025-11-25,314.58,315.48,306.205,307.16,355631,314.58,315.48,306.205,307.16,355631,0.0,1.0
2025-11-26,315.26,317.92,313.58,315.26,261813,315.26,317.92,313.58,315.26,261813,0.0,1.0