date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-05-18,18.5,18.5,18.25,18.25,3900,2.02487397425313,2.02487397425313,1.9975108124389,1.9975108124389,35631.847175384,0.0,1.0
1994-05-19,18.38,18.5,18.38,18.5,4900,2.0117396565823,2.02487397425313,2.0117396565823,2.02487397425313,44768.2182459953,0.0,1.0
1994-05-20,18.5,18.5,18.0,18.25,16600,2.02487397425313,2.02487397425313,1.97014765062467,1.9975108124389,151663.759772147,0.0,1.0
1994-05-23,18.5,18.5,18.25,18.5,2400,2.02487397425313,2.02487397425313,1.9975108124389,2.02487397425313,21927.2905694671,0.0,1.0
1994-05-24,18.13,18.38,18.0,18.25,5300,1.98437649476807,2.0117396565823,1.97014765062467,1.9975108124389,48422.7666742397,0.0,1.0
1994-05-25,18.0,18.38,18.0,18.13,4800,1.97014765062467,2.0117396565823,1.97014765062467,1.98437649476807,43854.5811389341,0.0,1.0
1994-05-26,18.13,18.38,18.13,18.25,9000,1.98437649476807,2.0117396565823,1.98437649476807,1.9975108124389,82227.3396355015,0.0,1.0
1994-05-27,18.0,18.13,18.0,18.13,13200,1.97014765062467,1.98437649476807,1.97014765062467,1.98437649476807,120600.098132069,0.0,1.0
1994-05-31,18.13,18.13,18.0,18.0,18300,1.98437649476807,1.98437649476807,1.97014765062467,1.97014765062467,167195.590592186,0.0,1.0
1994-06-01,18.13,18.38,18.0,18.13,5700,1.98437649476807,2.0117396565823,1.97014765062467,1.98437649476807,52077.3151024843,0.0,1.0
1994-06-02,18.5,18.5,18.13,18.38,5300,2.02487397425313,2.02487397425313,1.98437649476807,2.0117396565823,48422.7666742398,0.0,1.0
1994-06-03,18.5,18.5,18.25,18.25,6800,2.02487397425313,2.02487397425313,1.9975108124389,1.9975108124389,62127.3232801567,0.0,1.0
1994-06-06,18.5,18.88,18.38,18.38,5000,2.02487397425313,2.06646598021077,2.0117396565823,2.0117396565823,45681.8553530564,0.0,1.0
1994-06-07,17.88,18.5,17.88,18.5,8800,1.95701333295384,2.02487397425313,1.95701333295384,2.02487397425313,80400.0654213791,0.0,1.0
1994-06-08,18.63,18.63,18.13,18.13,3100,2.03910281839654,2.03910281839654,1.98437649476807,1.98437649476807,28322.7503188949,0.0,1.0
1994-06-09,18.75,18.75,18.38,18.63,7200,2.05223713606737,2.05223713606737,2.0117396565823,2.03910281839654,65781.871708401,0.0,1.0
1994-06-10,18.63,19.0,18.5,18.5,8300,2.03910281839654,2.0796002978816,2.02487397425313,2.02487397425313,75831.8798860733,0.0,1.0
1994-06-13,18.5,18.63,18.5,18.63,3000,2.02487397425313,2.03910281839654,2.02487397425313,2.03910281839654,27409.1132118339,0.0,1.0
1994-06-14,18.38,18.38,18.25,18.38,10000,2.0117396565823,2.0117396565823,1.9975108124389,2.0117396565823,91363.7107061128,0.0,1.0
1994-06-15,18.25,18.38,18.13,18.38,5000,1.9975108124389,2.0117396565823,1.98437649476807,2.0117396565823,45681.8553530564,0.0,1.0
1994-06-16,18.63,18.63,18.25,18.38,3900,2.03910281839654,2.03910281839654,1.9975108124389,2.0117396565823,35631.8471753838,0.0,1.0
1994-06-17,18.5,18.63,18.38,18.38,8400,2.02487397425313,2.03910281839654,2.0117396565823,2.0117396565823,76745.5169931348,0.0,1.0
1994-06-20,18.25,18.25,18.0,18.25,12800,2.0353814283898,2.0353814283898,2.0074994910146,2.0353814283898,114769.643046612,0.346,1.0
1994-06-21,18.25,18.25,18.25,18.25,6900,2.0353814283898,2.0353814283898,2.0353814283898,2.0353814283898,61868.0107048141,0.0,1.0
1994-06-22,18.63,18.75,18.25,18.25,3700,2.07776197320011,2.09114530314021,2.0353814283898,2.0353814283898,33175.5999431612,0.0,1.0
1994-06-23,19.0,19.13,18.63,18.63,4500,2.11902724051541,2.13352584795051,2.07776197320011,2.07776197320011,40348.7026335744,0.0,1.0
1994-06-24,18.75,19.25,18.63,19.25,10800,2.09114530314021,2.14690917789061,2.07776197320011,2.14690917789061,96836.8863205784,0.0,1.0
1994-06-27,18.25,18.75,18.25,18.75,6600,2.0353814283898,2.09114530314021,2.0353814283898,2.09114530314021,59178.0971959092,0.0,1.0
1994-06-28,18.75,18.75,18.13,18.13,4700,2.09114530314021,2.09114530314021,2.0219980984497,2.0219980984497,42141.9783061776,0.0,1.0
1994-06-29,18.5,18.5,18.38,18.5,2000,2.063263365765,2.063263365765,2.04988003582491,2.063263365765,17932.7567260331,0.0,1.0
1994-06-30,18.25,18.63,18.0,18.5,5500,2.0353814283898,2.07776197320011,2.0074994910146,2.063263365765,49315.080996591,0.0,1.0
1994-07-01,18.25,18.25,18.25,18.25,30100,2.0353814283898,2.0353814283898,2.0353814283898,2.0353814283898,269887.988726798,0.0,1.0
1994-07-05,18.13,18.25,18.13,18.13,900,2.0219980984497,2.0353814283898,2.0219980984497,2.0219980984497,8069.7405267149,0.0,1.0
1994-07-06,18.13,18.25,18.13,18.13,0,2.0219980984497,2.0353814283898,2.0219980984497,2.0219980984497,0,0.0,1.0
1994-07-07,18.13,18.38,17.88,18.38,31200,2.0219980984497,2.04988003582491,1.9941161610745,2.04988003582491,279751.004926116,0.0,1.0
1994-07-08,17.75,18.0,17.75,17.88,2600,1.97961755363939,2.0074994910146,1.97961755363939,1.9941161610745,23312.5837438431,0.0,1.0
1994-07-11,18.13,18.13,17.75,18.0,2200,2.0219980984497,2.0219980984497,1.97961755363939,2.0074994910146,19726.0323986364,0.0,1.0
1994-07-12,18.25,18.25,18.0,18.0,10600,2.0353814283898,2.0353814283898,2.0074994910146,2.0074994910146,95043.6106479753,0.0,1.0
1994-07-13,18.25,18.25,18.0,18.0,8200,2.0353814283898,2.0353814283898,2.0074994910146,2.0074994910146,73524.3025767356,0.0,1.0
1994-07-14,18.25,18.25,17.88,18.0,1500,2.0353814283898,2.0353814283898,1.9941161610745,2.0074994910146,13449.5675445248,0.0,1.0
1994-07-15,18.0,18.13,17.88,18.13,2700,2.0074994910146,2.0219980984497,1.9941161610745,2.0219980984497,24209.2215801446,0.0,1.0
1994-07-18,17.88,18.0,17.63,17.75,2100,1.9941161610745,2.0074994910146,1.9662342236993,1.97961755363939,18829.3945623347,0.0,1.0
1994-07-19,17.88,17.88,17.88,17.88,1500,1.9941161610745,1.9941161610745,1.9941161610745,1.9941161610745,13449.5675445248,0.0,1.0
1994-07-20,17.75,18.0,17.5,18.0,3900,1.97961755363939,2.0074994910146,1.95173561626419,2.0074994910146,34968.8756157646,0.0,1.0
1994-07-21,17.38,17.75,17.38,17.75,1700,1.93835228632409,1.97961755363939,1.93835228632409,1.97961755363939,15242.8432171282,0.0,1.0
1994-07-22,17.38,17.38,17.25,17.25,4500,1.93835228632409,1.93835228632409,1.92385367888899,1.92385367888899,40348.7026335745,0.0,1.0
1994-07-25,17.0,17.38,17.0,17.38,2800,1.89597174151379,1.93835228632409,1.89597174151379,1.93835228632409,25105.8594164463,0.0,1.0
1994-07-26,16.88,17.0,16.63,17.0,3300,1.88258841157369,1.89597174151379,1.85470647419849,1.89597174151379,29589.0485979546,0.0,1.0
1994-07-27,16.75,16.88,16.25,16.88,16400,1.86808980413858,1.88258841157369,1.81232592938818,1.88258841157369,147048.605153472,0.0,1.0
1994-07-28,16.75,16.75,16.5,16.75,7100,1.86808980413858,1.86808980413858,1.84020786676338,1.86808980413858,63661.2863774175,0.0,1.0
1994-07-29,16.38,16.75,16.25,16.75,26300,1.82682453682328,1.86808980413858,1.81232592938818,1.86808980413858,235815.750947335,0.0,1.0
1994-08-01,17.13,17.13,16.38,16.38,13100,1.91047034894889,1.91047034894889,1.82682453682328,1.82682453682328,117459.556555517,0.0,1.0
1994-08-02,17.0,17.13,16.63,17.13,7100,1.89597174151379,1.91047034894889,1.85470647419849,1.91047034894889,63661.2863774173,0.0,1.0
1994-08-03,17.5,17.5,17.25,17.25,4900,1.95173561626419,1.95173561626419,1.92385367888899,1.92385367888899,43935.2539787811,0.0,1.0
1994-08-04,17.25,17.5,17.25,17.5,5500,1.92385367888899,1.95173561626419,1.92385367888899,1.95173561626419,49315.0809965909,0.0,1.0
1994-08-05,17.75,17.88,17.5,17.5,8200,1.97961755363939,1.9941161610745,1.95173561626419,1.95173561626419,73524.3025767358,0.0,1.0
1994-08-08,18.0,18.0,17.75,17.75,700,2.0074994910146,2.0074994910146,1.97961755363939,1.97961755363939,6276.46485411157,0.0,1.0
1994-08-09,17.63,17.88,17.38,17.75,7200,1.9662342236993,1.9941161610745,1.93835228632409,1.97961755363939,64557.924213719,0.0,1.0
1994-08-10,17.63,17.88,17.63,17.88,3500,1.9662342236993,1.9941161610745,1.9662342236993,1.9941161610745,31382.3242705578,0.0,1.0
1994-08-11,17.88,17.88,17.63,17.75,3200,1.9941161610745,1.9941161610745,1.9662342236993,1.97961755363939,28692.4107616529,0.0,1.0
1994-08-12,17.88,17.88,17.75,17.88,2100,1.9941161610745,1.9941161610745,1.97961755363939,1.9941161610745,18829.3945623347,0.0,1.0
1994-08-15,17.63,17.88,17.63,17.75,3600,1.9662342236993,1.9941161610745,1.9662342236993,1.97961755363939,32278.9621068595,0.0,1.0
1994-08-16,17.75,18.0,17.63,17.88,5100,1.97961755363939,2.0074994910146,1.9662342236993,1.9941161610745,45728.5296513845,0.0,1.0
1994-08-17,17.75,18.0,17.75,17.75,18000,1.97961755363939,2.0074994910146,1.97961755363939,1.97961755363939,161394.810534298,0.0,1.0
1994-08-18,17.63,17.88,17.63,17.63,2000,1.9662342236993,1.9941161610745,1.9662342236993,1.9662342236993,17932.7567260331,0.0,1.0
1994-08-19,17.75,17.75,17.75,17.75,2000,1.97961755363939,1.97961755363939,1.97961755363939,1.97961755363939,17932.7567260331,0.0,1.0
1994-08-22,17.5,17.75,17.5,17.75,4400,1.95173561626419,1.97961755363939,1.95173561626419,1.97961755363939,39452.0647972728,0.0,1.0
1994-08-23,17.63,17.63,17.38,17.5,6400,1.9662342236993,1.9662342236993,1.93835228632409,1.95173561626419,57384.8215233058,0.0,1.0
1994-08-24,17.0,17.38,17.0,17.38,7500,1.89597174151379,1.93835228632409,1.89597174151379,1.93835228632409,67247.8377226239,0.0,1.0
1994-08-25,16.88,17.38,16.88,17.25,3500,1.88258841157369,1.93835228632409,1.88258841157369,1.92385367888899,31382.3242705579,0.0,1.0
1994-08-26,17.25,17.38,17.13,17.13,1100,1.92385367888899,1.93835228632409,1.91047034894889,1.91047034894889,9863.01619931819,0.0,1.0
1994-08-29,17.25,17.5,17.25,17.5,5600,1.92385367888899,1.95173561626419,1.92385367888899,1.95173561626419,50211.7188328926,0.0,1.0
1994-08-30,17.38,17.38,17.0,17.0,52800,1.93835228632409,1.93835228632409,1.89597174151379,1.89597174151379,473424.777567274,0.0,1.0
1994-08-31,17.25,17.25,16.88,17.0,15400,1.92385367888899,1.92385367888899,1.88258841157369,1.89597174151379,138082.226790455,0.0,1.0
1994-09-01,17.5,17.5,17.25,17.38,3300,1.95173561626419,1.95173561626419,1.92385367888899,1.93835228632409,29589.0485979546,0.0,1.0
1994-09-02,17.75,17.88,17.63,17.63,4100,1.97961755363939,1.9941161610745,1.9662342236993,1.9662342236993,36762.1512883679,0.0,1.0
1994-09-06,17.5,17.88,17.5,17.88,7400,1.95173561626419,1.9941161610745,1.95173561626419,1.9941161610745,66351.1998863224,0.0,1.0
1994-09-07,17.75,17.75,17.5,17.63,6800,1.97961755363939,1.97961755363939,1.95173561626419,1.9662342236993,60971.3728685126,0.0,1.0
1994-09-08,17.75,17.75,17.5,17.75,5700,1.97961755363939,1.97961755363939,1.95173561626419,1.97961755363939,51108.3566691944,0.0,1.0
1994-09-09,17.75,17.75,17.63,17.63,5900,1.97961755363939,1.97961755363939,1.9662342236993,1.9662342236993,52901.6323417977,0.0,1.0
1994-09-12,17.63,17.63,17.5,17.63,10500,1.9662342236993,1.9662342236993,1.95173561626419,1.9662342236993,94146.9728116735,0.0,1.0
1994-09-13,17.0,17.5,17.0,17.5,29400,1.89597174151379,1.95173561626419,1.89597174151379,1.95173561626419,263611.523872686,0.0,1.0
1994-09-14,17.25,17.25,17.25,17.25,1500,1.92385367888899,1.92385367888899,1.92385367888899,1.92385367888899,13449.5675445248,0.0,1.0
1994-09-15,17.5,17.5,17.25,17.38,4400,1.95173561626419,1.95173561626419,1.92385367888899,1.93835228632409,39452.0647972728,0.0,1.0
1994-09-16,17.0,17.5,17.0,17.5,34000,1.89597174151379,1.95173561626419,1.89597174151379,1.95173561626419,304856.864342562,0.0,1.0
1994-09-19,17.0,17.0,16.88,17.0,3700,1.89597174151379,1.89597174151379,1.88258841157369,1.89597174151379,33175.5999431611,0.0,1.0
1994-09-20,17.0,17.0,16.75,17.0,6800,1.89597174151379,1.89597174151379,1.86808980413858,1.89597174151379,60971.3728685123,0.0,1.0
1994-09-21,17.0,17.0,16.88,17.0,4400,1.89597174151379,1.89597174151379,1.88258841157369,1.89597174151379,39452.0647972727,0.0,1.0
1994-09-22,16.88,17.0,16.75,17.0,8800,1.88258841157369,1.89597174151379,1.86808980413858,1.89597174151379,78904.1295945455,0.0,1.0
1994-09-23,17.0,17.13,16.88,17.0,8200,1.89597174151379,1.91047034894889,1.88258841157369,1.89597174151379,73524.3025767355,0.0,1.0
1994-09-26,16.5,16.88,16.5,16.75,3900,1.89039535403875,1.93393173188933,1.89039535403875,1.91903770788782,34040.4983870273,0.45,1.0
1994-09-27,16.75,16.75,16.5,16.5,15200,1.91903770788782,1.91903770788782,1.89039535403875,1.89039535403875,132670.660380209,0.0,1.0
1994-09-28,16.5,16.88,16.5,16.75,8900,1.89039535403875,1.93393173188933,1.89039535403875,1.91903770788782,77682.1629857803,0.0,1.0
1994-09-29,16.38,16.63,16.38,16.63,600,1.87664702419119,1.90528937804026,1.87664702419119,1.90528937804026,5236.99975185037,0.0,1.0
1994-09-30,16.38,16.38,16.13,16.13,5200,1.87664702419119,1.87664702419119,1.84800467034212,1.84800467034212,45387.3311827032,0.0,1.0
1994-10-03,16.38,16.38,16.25,16.38,57900,1.87664702419119,1.87664702419119,1.86175300018967,1.87664702419119,505370.476053561,0.0,1.0
1994-10-04,16.38,16.38,16.13,16.38,2400,1.87664702419119,1.87664702419119,1.84800467034212,1.87664702419119,20947.9990074015,0.0,1.0
1994-10-05,16.0,16.38,15.63,16.38,18300,1.8331106463406,1.87664702419119,1.79071996264398,1.87664702419119,159728.492431436,0.0,1.0
1994-10-06,16.25,16.25,16.0,16.0,18500,1.86175300018967,1.86175300018967,1.8331106463406,1.8331106463406,161474.159015387,0.0,1.0
1994-10-07,16.13,16.25,15.75,16.25,9000,1.84800467034212,1.86175300018967,1.80446829249153,1.86175300018967,78554.9962777555,0.0,1.0
1994-10-10,15.88,16.13,15.88,16.13,3100,1.81936231649305,1.84800467034212,1.81936231649305,1.84800467034212,27057.8320512269,0.0,1.0
1994-10-11,16.0,16.0,15.75,15.75,3300,1.8331106463406,1.8331106463406,1.80446829249153,1.80446829249153,28803.4986351771,0.0,1.0
1994-10-12,16.13,16.13,16.0,16.13,9400,1.84800467034212,1.84800467034212,1.8331106463406,1.84800467034212,82046.3294456557,0.0,1.0
1994-10-13,16.25,16.25,16.0,16.25,7300,1.86175300018967,1.86175300018967,1.8331106463406,1.86175300018967,63716.8303141796,0.0,1.0
1994-10-14,16.25,16.25,16.13,16.13,9000,1.86175300018967,1.86175300018967,1.84800467034212,1.84800467034212,78554.9962777557,0.0,1.0
1994-10-17,16.38,16.38,16.25,16.38,5000,1.87664702419119,1.87664702419119,1.86175300018967,1.87664702419119,43641.6645987531,0.0,1.0
1994-10-18,16.38,16.38,16.38,16.38,6300,1.87664702419119,1.87664702419119,1.87664702419119,1.87664702419119,54988.4973944289,0.0,1.0
1994-10-19,16.0,16.25,16.0,16.13,10200,1.8331106463406,1.86175300018967,1.8331106463406,1.84800467034212,89028.9957814564,0.0,1.0
1994-10-20,15.88,16.13,15.88,16.0,7500,1.81936231649305,1.84800467034212,1.81936231649305,1.8331106463406,65462.4968981295,0.0,1.0
1994-10-21,15.88,16.0,15.88,16.0,5600,1.81936231649305,1.8331106463406,1.81936231649305,1.8331106463406,48878.6643506034,0.0,1.0
1994-10-24,16.0,16.0,16.0,16.0,1800,1.8331106463406,1.8331106463406,1.8331106463406,1.8331106463406,15710.9992555511,0.0,1.0
1994-10-25,15.88,15.88,15.88,15.88,3100,1.81936231649305,1.81936231649305,1.81936231649305,1.81936231649305,27057.8320512269,0.0,1.0
1994-10-26,15.88,15.88,15.75,15.88,1400,1.81936231649305,1.81936231649305,1.80446829249153,1.81936231649305,12219.6660876508,0.0,1.0
1994-10-27,15.75,15.75,15.5,15.5,2100,1.80446829249153,1.80446829249153,1.77582593864246,1.77582593864246,18329.4991314763,0.0,1.0
1994-10-28,15.5,15.88,15.5,15.63,5200,1.77582593864246,1.81936231649305,1.77582593864246,1.79071996264398,45387.3311827031,0.0,1.0
1994-10-31,15.63,15.88,15.63,15.75,1100,1.79071996264398,1.81936231649305,1.79071996264398,1.80446829249153,9601.16621172565,0.0,1.0
1994-11-01,16.0,16.0,15.63,15.63,4100,1.8331106463406,1.8331106463406,1.79071996264398,1.79071996264398,35786.1649709776,0.0,1.0
1994-11-02,16.0,16.0,15.88,16.0,2500,1.8331106463406,1.8331106463406,1.81936231649305,1.8331106463406,21820.8322993766,0.0,1.0
1994-11-03,16.0,16.0,15.88,16.0,4300,1.8331106463406,1.8331106463406,1.81936231649305,1.8331106463406,37531.8315549277,0.0,1.0
1994-11-04,16.0,16.13,15.88,15.88,23900,1.8331106463406,1.84800467034212,1.81936231649305,1.81936231649305,208607.15678204,0.0,1.0
1994-11-07,16.0,16.13,16.0,16.0,2000,1.8331106463406,1.84800467034212,1.8331106463406,1.8331106463406,17456.6658395012,0.0,1.0
1994-11-08,16.0,16.25,16.0,16.25,4500,1.8331106463406,1.86175300018967,1.8331106463406,1.86175300018967,39277.4981388778,0.0,1.0
1994-11-09,16.0,16.13,15.88,15.88,6000,1.8331106463406,1.84800467034212,1.81936231649305,1.81936231649305,52369.9975185037,0.0,1.0
1994-11-10,16.13,16.13,16.13,16.13,1800,1.84800467034212,1.84800467034212,1.84800467034212,1.84800467034212,15710.9992555511,0.0,1.0
1994-11-11,16.0,16.13,15.75,16.13,4800,1.8331106463406,1.84800467034212,1.80446829249153,1.84800467034212,41895.998014803,0.0,1.0
1994-11-14,16.0,16.0,15.88,15.88,4000,1.8331106463406,1.8331106463406,1.81936231649305,1.81936231649305,34913.3316790025,0.0,1.0
1994-11-15,16.13,16.13,16.0,16.0,6100,1.84800467034212,1.84800467034212,1.8331106463406,1.8331106463406,53242.8308104787,0.0,1.0
1994-11-16,15.75,16.13,15.75,16.13,12600,1.80446829249153,1.84800467034212,1.80446829249153,1.84800467034212,109976.994788858,0.0,1.0
1994-11-17,16.0,16.13,15.88,16.13,6900,1.8331106463406,1.84800467034212,1.81936231649305,1.84800467034212,60225.4971462793,0.0,1.0
1994-11-18,15.75,16.13,15.75,16.13,6000,1.80446829249153,1.84800467034212,1.80446829249153,1.84800467034212,52369.9975185037,0.0,1.0
1994-11-21,15.88,16.0,15.63,15.88,13200,1.81936231649305,1.8331106463406,1.79071996264398,1.81936231649305,115213.994540708,0.0,1.0
1994-11-22,15.88,15.88,15.88,15.88,8600,1.81936231649305,1.81936231649305,1.81936231649305,1.81936231649305,75063.6631098552,0.0,1.0
1994-11-23,15.75,15.75,15.75,15.75,9600,1.80446829249153,1.80446829249153,1.80446829249153,1.80446829249153,83791.9960296059,0.0,1.0
1994-11-25,15.88,15.88,15.88,15.88,1000,1.81936231649305,1.81936231649305,1.81936231649305,1.81936231649305,8728.3329197506,0.0,1.0
1994-11-28,16.0,16.0,15.88,15.88,7700,1.8331106463406,1.8331106463406,1.81936231649305,1.81936231649305,67208.1634820798,0.0,1.0
1994-11-29,16.0,16.0,16.0,16.0,5800,1.8331106463406,1.8331106463406,1.8331106463406,1.8331106463406,50624.3309345536,0.0,1.0
1994-11-30,16.0,16.13,16.0,16.13,2300,1.8331106463406,1.84800467034212,1.8331106463406,1.84800467034212,20075.1657154264,0.0,1.0
1994-12-01,16.13,16.13,16.0,16.0,5200,1.84800467034212,1.84800467034212,1.8331106463406,1.8331106463406,45387.3311827032,0.0,1.0
1994-12-02,16.13,16.13,15.88,16.13,3500,1.84800467034212,1.84800467034212,1.81936231649305,1.84800467034212,30549.1652191271,0.0,1.0
1994-12-05,16.0,16.13,16.0,16.13,12700,1.8331106463406,1.84800467034212,1.8331106463406,1.84800467034212,110849.828080833,0.0,1.0
1994-12-06,15.88,15.88,15.88,15.88,6300,1.81936231649305,1.81936231649305,1.81936231649305,1.81936231649305,54988.4973944288,0.0,1.0
1994-12-07,15.75,16.0,15.75,16.0,5700,1.80446829249153,1.8331106463406,1.80446829249153,1.8331106463406,49751.4976425785,0.0,1.0
1994-12-08,16.0,16.0,16.0,16.0,2600,1.8331106463406,1.8331106463406,1.8331106463406,1.8331106463406,22693.6655913516,0.0,1.0
1994-12-09,16.13,16.13,16.0,16.0,5000,1.84800467034212,1.84800467034212,1.8331106463406,1.8331106463406,43641.6645987531,0.0,1.0
1994-12-12,16.0,16.13,16.0,16.13,2000,1.8331106463406,1.84800467034212,1.8331106463406,1.84800467034212,17456.6658395012,0.0,1.0
1994-12-13,15.75,16.0,15.75,15.88,4900,1.80446829249153,1.8331106463406,1.80446829249153,1.81936231649305,42768.831306778,0.0,1.0
1994-12-14,15.75,15.88,15.75,15.75,3700,1.80446829249153,1.81936231649305,1.80446829249153,1.80446829249153,32294.8318030773,0.0,1.0
1994-12-15,15.75,15.88,15.75,15.88,7500,1.80446829249153,1.81936231649305,1.80446829249153,1.81936231649305,65462.4968981296,0.0,1.0
1994-12-16,15.63,15.88,15.5,15.75,10500,1.79071996264398,1.81936231649305,1.77582593864246,1.80446829249153,91647.4956573812,0.0,1.0
1994-12-19,15.38,15.75,15.38,15.75,4700,1.7620776087949,1.80446829249153,1.7620776087949,1.80446829249153,41023.164722828,0.0,1.0
1994-12-20,15.88,15.88,15.75,15.75,4000,1.81936231649305,1.81936231649305,1.80446829249153,1.80446829249153,34913.3316790024,0.0,1.0
1994-12-21,15.63,15.75,15.63,15.75,6800,1.79071996264398,1.80446829249153,1.79071996264398,1.80446829249153,59352.663854304,0.0,1.0
1994-12-22,15.63,15.75,15.63,15.75,7800,1.79071996264398,1.80446829249153,1.79071996264398,1.80446829249153,68080.9967740546,0.0,1.0
1994-12-23,15.0,15.13,15.0,15.13,11800,1.77009746787264,1.78543831259421,1.77009746787264,1.78543831259421,99994.4936437451,0.45,1.0
1994-12-27,15.13,15.13,15.0,15.0,2900,1.78543831259421,1.78543831259421,1.77009746787264,1.77009746787264,24574.9179293949,0.0,1.0
1994-12-28,14.75,15.25,14.75,15.25,11700,1.7405958434081,1.79959909233719,1.7405958434081,1.79959909233719,99147.0826806623,0.0,1.0
1994-12-29,15.5,15.5,14.75,14.75,7800,1.82910071680173,1.82910071680173,1.7405958434081,1.7405958434081,66098.0551204416,0.0,1.0
1994-12-30,15.5,15.5,15.5,15.5,5700,1.82910071680173,1.82910071680173,1.82910071680173,1.82910071680173,48302.4248957073,0.0,1.0
1995-01-03,15.63,15.63,15.63,15.63,1500,1.84444156152329,1.84444156152329,1.84444156152329,1.84444156152329,12711.1644462388,0.0,1.0
1995-01-04,15.5,15.5,15.5,15.5,400,1.82910071680173,1.82910071680173,1.82910071680173,1.82910071680173,3389.64385233034,0.0,1.0
1995-01-05,15.63,15.63,15.5,15.63,3900,1.84444156152329,1.84444156152329,1.82910071680173,1.84444156152329,33049.0275602208,0.0,1.0
1995-01-06,15.5,15.5,15.5,15.5,500,1.82910071680173,1.82910071680173,1.82910071680173,1.82910071680173,4237.05481541292,0.0,1.0
1995-01-09,15.63,15.63,15.38,15.63,4800,1.84444156152329,1.84444156152329,1.81493993705875,1.84444156152329,40675.7262279641,0.0,1.0
1995-01-10,15.63,15.63,15.63,15.63,2900,1.84444156152329,1.84444156152329,1.84444156152329,1.84444156152329,24574.917929395,0.0,1.0
1995-01-11,15.63,15.75,15.63,15.75,7300,1.84444156152329,1.85860234126628,1.84444156152329,1.85860234126628,61861.0003050288,0.0,1.0
1995-01-12,15.75,15.75,15.75,15.75,11300,1.85860234126628,1.85860234126628,1.85860234126628,1.85860234126628,95757.4388283318,0.0,1.0
1995-01-13,15.88,15.88,15.63,15.63,4100,1.87394318598784,1.87394318598784,1.84444156152329,1.84444156152329,34743.8494863859,0.0,1.0
1995-01-16,15.88,15.88,15.63,15.88,1800,1.87394318598784,1.87394318598784,1.84444156152329,1.87394318598784,15253.3973354865,0.0,1.0
1995-01-17,15.88,15.88,15.88,15.88,2800,1.87394318598784,1.87394318598784,1.87394318598784,1.87394318598784,23727.5069663123,0.0,1.0
1995-01-18,15.88,15.88,15.88,15.88,2600,1.87394318598784,1.87394318598784,1.87394318598784,1.87394318598784,22032.6850401472,0.0,1.0
1995-01-19,15.88,15.88,15.63,15.88,4500,1.87394318598784,1.87394318598784,1.84444156152329,1.87394318598784,38133.4933387162,0.0,1.0
1995-01-20,15.88,16.0,15.88,16.0,2700,1.87394318598784,1.88810396573082,1.87394318598784,1.88810396573082,22880.0960032297,0.0,1.0
1995-01-23,15.75,16.0,15.75,15.75,2400,1.85860234126628,1.88810396573082,1.85860234126628,1.85860234126628,20337.863113982,0.0,1.0
1995-01-24,16.0,16.0,15.75,16.0,16600,1.88810396573082,1.88810396573082,1.85860234126628,1.88810396573082,140670.219871709,0.0,1.0
1995-01-25,15.75,15.88,15.75,15.88,3500,1.85860234126628,1.87394318598784,1.85860234126628,1.87394318598784,29659.3837078904,0.0,1.0
1995-01-26,16.0,16.0,16.0,16.0,2000,1.88810396573082,1.88810396573082,1.88810396573082,1.88810396573082,16948.2192616517,0.0,1.0
1995-01-27,15.88,15.88,15.88,15.88,1300,1.87394318598784,1.87394318598784,1.87394318598784,1.87394318598784,11016.3425200736,0.0,1.0
1995-01-30,16.0,16.0,15.88,16.0,1000,1.88810396573082,1.88810396573082,1.87394318598784,1.88810396573082,8474.10963082584,0.0,1.0
1995-01-31,15.75,15.88,15.75,15.88,1100,1.85860234126628,1.87394318598784,1.85860234126628,1.87394318598784,9321.5205939084,0.0,1.0
1995-02-01,15.88,15.88,15.88,15.88,2000,1.87394318598784,1.87394318598784,1.87394318598784,1.87394318598784,16948.2192616517,0.0,1.0
1995-02-02,15.75,16.0,15.75,15.88,1700,1.85860234126628,1.88810396573082,1.85860234126628,1.87394318598784,14405.9863724039,0.0,1.0
1995-02-03,16.0,16.0,15.88,15.88,2400,1.88810396573082,1.88810396573082,1.87394318598784,1.87394318598784,20337.863113982,0.0,1.0
1995-02-06,15.88,16.0,15.75,15.75,6500,1.87394318598784,1.88810396573082,1.85860234126628,1.85860234126628,55081.7126003679,0.0,1.0
1995-02-07,16.0,16.0,16.0,16.0,1700,1.88810396573082,1.88810396573082,1.88810396573082,1.88810396573082,14405.9863724039,0.0,1.0
1995-02-08,16.13,16.13,16.13,16.13,4000,1.90344481045238,1.90344481045238,1.90344481045238,1.90344481045238,33896.4385233034,0.0,1.0
1995-02-09,15.88,15.88,15.88,15.88,2400,1.87394318598784,1.87394318598784,1.87394318598784,1.87394318598784,20337.863113982,0.0,1.0
1995-02-10,16.13,16.13,16.13,16.13,800,1.90344481045238,1.90344481045238,1.90344481045238,1.90344481045238,6779.28770466068,0.0,1.0
1995-02-13,15.88,16.13,15.88,16.13,3200,1.87394318598784,1.90344481045238,1.87394318598784,1.90344481045238,27117.1508186427,0.0,1.0
1995-02-14,16.13,16.13,16.13,16.13,200,1.90344481045238,1.90344481045238,1.90344481045238,1.90344481045238,1694.82192616517,0.0,1.0
1995-02-15,16.0,16.13,16.0,16.13,10500,1.88810396573082,1.90344481045238,1.88810396573082,1.90344481045238,88978.1511236713,0.0,1.0
1995-02-16,16.0,16.0,16.0,16.0,1900,1.88810396573082,1.88810396573082,1.88810396573082,1.88810396573082,16100.8082985691,0.0,1.0
1995-02-17,16.13,16.13,16.13,16.13,1300,1.90344481045238,1.90344481045238,1.90344481045238,1.90344481045238,11016.3425200736,0.0,1.0
1995-02-21,15.88,16.0,15.88,16.0,1400,1.87394318598784,1.88810396573082,1.87394318598784,1.88810396573082,11863.7534831562,0.0,1.0
1995-02-22,16.0,16.13,15.88,15.88,6700,1.88810396573082,1.90344481045238,1.87394318598784,1.87394318598784,56776.5345265331,0.0,1.0
1995-02-23,16.25,16.25,16.25,16.25,11500,1.91760559019536,1.91760559019536,1.91760559019536,1.91760559019536,97452.2607544973,0.0,1.0
1995-02-24,16.25,16.25,16.0,16.13,2000,1.91760559019536,1.91760559019536,1.88810396573082,1.90344481045238,16948.2192616517,0.0,1.0
1995-02-27,15.75,15.88,15.75,15.88,3600,1.85860234126628,1.87394318598784,1.85860234126628,1.87394318598784,30506.794670973,0.0,1.0
1995-02-28,15.75,15.75,15.75,15.75,700,1.85860234126628,1.85860234126628,1.85860234126628,1.85860234126628,5931.87674157807,0.0,1.0
1995-03-01,16.0,16.0,15.75,15.75,8000,1.88810396573082,1.88810396573082,1.85860234126628,1.85860234126628,67792.8770466067,0.0,1.0
1995-03-02,15.88,16.0,15.88,16.0,2500,1.87394318598784,1.88810396573082,1.87394318598784,1.88810396573082,21185.2740770646,0.0,1.0
1995-03-03,16.0,16.0,15.88,16.0,4800,1.88810396573082,1.88810396573082,1.87394318598784,1.88810396573082,40675.726227964,0.0,1.0
1995-03-06,15.88,16.0,15.88,16.0,2300,1.87394318598784,1.88810396573082,1.87394318598784,1.88810396573082,19490.4521508994,0.0,1.0
1995-03-07,16.0,16.0,15.75,16.0,3600,1.88810396573082,1.88810396573082,1.85860234126628,1.88810396573082,30506.794670973,0.0,1.0
1995-03-08,15.75,15.75,15.63,15.63,3000,1.85860234126628,1.85860234126628,1.84444156152329,1.84444156152329,25422.3288924775,0.0,1.0
1995-03-09,15.75,15.88,15.75,15.88,3500,1.85860234126628,1.87394318598784,1.85860234126628,1.87394318598784,29659.3837078904,0.0,1.0
1995-03-10,15.88,15.88,15.88,15.88,700,1.87394318598784,1.87394318598784,1.87394318598784,1.87394318598784,5931.87674157808,0.0,1.0
1995-03-13,16.0,16.0,15.88,15.88,4500,1.88810396573082,1.88810396573082,1.87394318598784,1.87394318598784,38133.4933387163,0.0,1.0
1995-03-14,15.88,16.0,15.75,16.0,4600,1.87394318598784,1.88810396573082,1.85860234126628,1.88810396573082,38980.9043017988,0.0,1.0
1995-03-15,15.88,16.0,15.88,15.88,3800,1.87394318598784,1.88810396573082,1.87394318598784,1.87394318598784,32201.6165971382,0.0,1.0
1995-03-16,16.0,16.0,15.88,15.88,2900,1.88810396573082,1.88810396573082,1.87394318598784,1.87394318598784,24574.9179293949,0.0,1.0
1995-03-17,16.0,16.0,15.88,15.88,5700,1.88810396573082,1.88810396573082,1.87394318598784,1.87394318598784,48302.4248957073,0.0,1.0
1995-03-20,16.0,16.0,16.0,16.0,1400,1.88810396573082,1.88810396573082,1.88810396573082,1.88810396573082,11863.7534831562,0.0,1.0
1995-03-21,16.0,16.0,15.75,16.0,3000,1.88810396573082,1.88810396573082,1.85860234126628,1.88810396573082,25422.3288924775,0.0,1.0
1995-03-22,16.0,16.0,15.88,16.0,2900,1.88810396573082,1.88810396573082,1.87394318598784,1.88810396573082,24574.9179293949,0.0,1.0
1995-03-23,16.0,16.0,15.88,16.0,7000,1.88810396573082,1.88810396573082,1.87394318598784,1.88810396573082,59318.7674157809,0.0,1.0
1995-03-24,16.0,16.0,16.0,16.0,2800,1.88810396573082,1.88810396573082,1.88810396573082,1.88810396573082,23727.5069663123,0.0,1.0
1995-03-27,15.88,16.0,15.75,16.0,11500,1.92704611002402,1.94160817130883,1.91127054363213,1.94160817130883,94766.8034771227,0.45,1.0
1995-03-28,15.75,15.88,15.75,15.88,1700,1.91127054363213,1.92704611002402,1.91127054363213,1.92704611002402,14009.0057314008,0.0,1.0
1995-03-29,16.0,16.0,15.75,15.88,1700,1.94160817130883,1.94160817130883,1.91127054363213,1.92704611002402,14009.0057314008,0.0,1.0
1995-03-30,16.0,16.0,15.88,16.0,4900,1.94160817130883,1.94160817130883,1.92704611002402,1.94160817130883,40378.8988728611,0.0,1.0
1995-03-31,15.75,16.0,15.75,16.0,3400,1.91127054363213,1.94160817130883,1.91127054363213,1.94160817130883,28018.0114628016,0.0,1.0
1995-04-03,15.88,16.0,15.88,15.88,6400,1.92704611002402,1.94160817130883,1.92704611002402,1.92704611002402,52739.7862829204,0.0,1.0
1995-04-04,15.75,16.0,15.75,16.0,3900,1.91127054363213,1.94160817130883,1.91127054363213,1.94160817130883,32138.3072661547,0.0,1.0
1995-04-05,15.88,16.0,15.75,15.88,6600,1.92704611002402,1.94160817130883,1.91127054363213,1.92704611002402,54387.9046042617,0.0,1.0
1995-04-06,15.88,16.0,15.75,16.0,4400,1.92704611002402,1.94160817130883,1.91127054363213,1.94160817130883,36258.6030695078,0.0,1.0
1995-04-07,15.88,16.0,15.88,16.0,7300,1.92704611002402,1.94160817130883,1.92704611002402,1.94160817130883,60156.3187289561,0.0,1.0
1995-04-10,15.88,16.0,15.88,16.0,5600,1.92704611002402,1.94160817130883,1.92704611002402,1.94160817130883,46147.3129975554,0.0,1.0
1995-04-11,15.88,16.0,15.75,16.0,7000,1.92704611002402,1.94160817130883,1.91127054363213,1.94160817130883,57684.1412469442,0.0,1.0
1995-04-12,15.88,15.88,15.63,15.75,8100,1.92704611002402,1.92704611002402,1.89670848234732,1.91127054363213,66748.7920143212,0.0,1.0
1995-04-13,15.75,15.88,15.75,15.75,2800,1.91127054363213,1.92704611002402,1.91127054363213,1.91127054363213,23073.6564987778,0.0,1.0
1995-04-17,15.88,15.88,15.75,15.88,5400,1.92704611002402,1.92704611002402,1.91127054363213,1.92704611002402,44499.1946762141,0.0,1.0
1995-04-18,15.75,15.88,15.75,15.88,4300,1.91127054363213,1.92704611002402,1.91127054363213,1.92704611002402,35434.5439088373,0.0,1.0
1995-04-19,15.75,15.88,15.75,15.75,1900,1.91127054363213,1.92704611002402,1.91127054363213,1.91127054363213,15657.1240527421,0.0,1.0
1995-04-20,15.88,15.88,15.75,15.75,12900,1.92704611002402,1.92704611002402,1.91127054363213,1.91127054363213,106303.631726512,0.0,1.0
1995-04-21,15.75,15.88,15.63,15.75,2500,1.91127054363213,1.92704611002402,1.89670848234732,1.91127054363213,20601.4790167659,0.0,1.0
1995-04-24,15.75,15.88,15.75,15.88,6200,1.91127054363213,1.92704611002402,1.91127054363213,1.92704611002402,51091.6679615793,0.0,1.0
1995-04-25,15.75,15.88,15.75,15.88,2300,1.91127054363213,1.92704611002402,1.91127054363213,1.92704611002402,18953.3606954246,0.0,1.0
1995-04-26,15.63,15.75,15.63,15.75,2700,1.89670848234732,1.91127054363213,1.89670848234732,1.91127054363213,22249.5973381071,0.0,1.0
1995-04-27,15.75,15.75,15.5,15.63,4600,1.91127054363213,1.91127054363213,1.88093291595543,1.89670848234732,37906.7213908492,0.0,1.0
1995-04-28,15.63,15.63,15.38,15.63,1400,1.89670848234732,1.89670848234732,1.86637085467062,1.89670848234732,11536.8282493888,0.0,1.0
1995-05-01,15.5,15.63,15.5,15.63,2600,1.88093291595543,1.89670848234732,1.88093291595543,1.89670848234732,21425.5381774365,0.0,1.0
1995-05-02,15.63,15.63,15.38,15.38,3100,1.89670848234732,1.89670848234732,1.86637085467062,1.86637085467062,25545.8339807896,0.0,1.0
1995-05-03,15.0,15.63,14.88,15.63,13000,1.82025766060203,1.89670848234732,1.80569559931722,1.89670848234732,107127.690887182,0.0,1.0
1995-05-04,14.88,15.0,14.88,14.88,10600,1.80569559931722,1.82025766060203,1.80569559931722,1.80569559931722,87350.2710310869,0.0,1.0
1995-05-05,15.0,15.13,14.5,14.75,45300,1.82025766060203,1.83603322699392,1.75958240524863,1.78992003292533,373298.799783797,0.0,1.0
1995-05-08,15.63,15.63,15.0,15.25,12900,1.89670848234732,1.89670848234732,1.82025766060203,1.85059528827873,106303.631726511,0.0,1.0
1995-05-09,15.63,15.75,15.5,15.63,13300,1.89670848234732,1.91127054363213,1.88093291595543,1.89670848234732,109599.868369194,0.0,1.0
1995-05-10,15.63,15.63,15.5,15.5,5500,1.89670848234732,1.89670848234732,1.88093291595543,1.88093291595543,45323.2538368847,0.0,1.0
1995-05-11,16.0,16.0,15.63,15.63,19100,1.94160817130883,1.94160817130883,1.89670848234732,1.89670848234732,157395.299688091,0.0,1.0
1995-05-12,15.88,16.0,15.75,16.0,27100,1.92704611002402,1.94160817130883,1.91127054363213,1.94160817130883,223320.032541741,0.0,1.0
1995-05-15,15.63,15.88,15.5,15.88,13600,1.89670848234732,1.92704611002402,1.88093291595543,1.92704611002402,112072.045851206,0.0,1.0
1995-05-16,15.75,15.75,15.63,15.75,7400,1.91127054363213,1.91127054363213,1.89670848234732,1.91127054363213,60980.3778896269,0.0,1.0
1995-05-17,15.75,15.75,15.75,15.75,3400,1.91127054363213,1.91127054363213,1.91127054363213,1.91127054363213,28018.0114628016,0.0,1.0
1995-05-18,15.5,15.75,15.5,15.75,8200,1.88093291595543,1.91127054363213,1.88093291595543,1.91127054363213,67572.851174992,0.0,1.0
1995-05-19,15.38,15.63,15.13,15.63,18600,1.86637085467062,1.89670848234732,1.83603322699392,1.89670848234732,153275.003884737,0.0,1.0
1995-05-22,15.13,15.38,15.13,15.25,10900,1.83603322699392,1.86637085467062,1.83603322699392,1.85059528827873,89822.4485130988,0.0,1.0
1995-05-23,15.0,15.38,15.0,15.0,16000,1.82025766060203,1.86637085467062,1.82025766060203,1.82025766060203,131849.465707301,0.0,1.0
1995-05-24,15.13,15.25,15.0,15.0,9800,1.83603322699392,1.85059528827873,1.82025766060203,1.82025766060203,80757.7977457219,0.0,1.0
1995-05-25,15.25,15.38,15.13,15.13,4400,1.85059528827873,1.86637085467062,1.83603322699392,1.83603322699392,36258.6030695079,0.0,1.0
1995-05-26,15.38,15.38,15.0,15.25,5200,1.86637085467062,1.86637085467062,1.82025766060203,1.85059528827873,42851.0763548728,0.0,1.0
1995-05-30,15.38,15.5,15.38,15.5,4600,1.86637085467062,1.88093291595543,1.86637085467062,1.88093291595543,37906.721390849,0.0,1.0
1995-05-31,15.38,15.38,15.25,15.38,11100,1.86637085467062,1.86637085467062,1.85059528827873,1.86637085467062,91470.5668344401,0.0,1.0
1995-06-01,15.63,15.63,15.38,15.38,3200,1.89670848234732,1.89670848234732,1.86637085467062,1.86637085467062,26369.8931414602,0.0,1.0
1995-06-02,16.0,16.0,15.38,15.63,11700,1.94160817130883,1.94160817130883,1.86637085467062,1.89670848234732,96414.9217984642,0.0,1.0
1995-06-05,16.0,16.0,15.88,15.88,5200,1.94160817130883,1.94160817130883,1.92704611002402,1.92704611002402,42851.076354873,0.0,1.0
1995-06-06,16.13,16.13,15.88,16.0,6600,1.95738373770072,1.95738373770072,1.92704611002402,1.94160817130883,54387.9046042617,0.0,1.0
1995-06-07,16.38,16.38,16.13,16.25,10000,1.98772136537742,1.98772136537742,1.95738373770072,1.97194579898554,82405.9160670632,0.0,1.0
1995-06-08,16.13,16.38,16.13,16.38,37800,1.95738373770072,1.98772136537742,1.95738373770072,1.98772136537742,311494.362733499,0.0,1.0
1995-06-09,16.38,16.38,16.25,16.25,14500,1.98772136537742,1.98772136537742,1.97194579898554,1.97194579898554,119488.578297242,0.0,1.0
1995-06-12,16.38,16.5,16.38,16.38,7600,1.98772136537742,2.00228342666224,1.98772136537742,1.98772136537742,62628.4962109681,0.0,1.0
1995-06-13,16.5,16.5,16.38,16.5,13500,2.00228342666224,2.00228342666224,1.98772136537742,2.00228342666224,111247.986690535,0.0,1.0
1995-06-14,16.75,16.75,16.5,16.5,8000,2.03262105433894,2.03262105433894,2.00228342666224,2.00228342666224,65924.7328536505,0.0,1.0
1995-06-15,16.88,16.88,16.63,16.75,10500,2.04839662073082,2.04839662073082,2.01805899305412,2.03262105433894,86526.2118704164,0.0,1.0
1995-06-16,16.63,16.88,16.5,16.88,14300,2.01805899305412,2.04839662073082,2.00228342666224,2.04839662073082,117840.4599759,0.0,1.0
1995-06-19,16.25,17.0,16.25,16.88,18700,1.97194579898554,2.06295868201564,1.97194579898554,2.04839662073082,154099.063045408,0.0,1.0
1995-06-20,16.0,16.38,16.0,16.38,34600,1.94160817130883,1.98772136537742,1.94160817130883,1.98772136537742,285124.46959204,0.0,1.0
1995-06-21,16.25,16.25,16.13,16.13,6200,1.97194579898554,1.97194579898554,1.95738373770072,1.95738373770072,51091.6679615791,0.0,1.0
1995-06-22,16.25,16.25,16.13,16.13,4500,1.97194579898554,1.97194579898554,1.95738373770072,1.95738373770072,37082.6622301784,0.0,1.0
1995-06-23,16.25,16.25,16.13,16.25,5200,1.97194579898554,1.97194579898554,1.95738373770072,1.97194579898554,42851.0763548728,0.0,1.0
1995-06-26,16.25,16.5,16.13,16.13,4500,1.97194579898554,2.00228342666224,1.95738373770072,1.95738373770072,37082.6622301784,0.0,1.0
1995-06-27,16.38,16.63,16.25,16.5,6800,1.98772136537742,2.01805899305412,1.97194579898554,2.00228342666224,56036.022925603,0.0,1.0
1995-06-28,16.38,16.38,16.0,16.0,5700,2.04232909519548,2.04232909519548,1.994949055136,1.994949055136,45715.4531165623,0.45,1.0
1995-06-29,16.13,16.38,16.13,16.38,8000,2.01115801620898,2.04232909519548,2.01115801620898,2.04232909519548,64162.0394618418,0.0,1.0
1995-06-30,16.38,16.5,16.0,16.25,14200,2.04232909519548,2.057291213109,1.994949055136,2.0261201341225,113887.620044769,0.0,1.0
1995-07-03,16.63,16.88,16.63,16.75,7000,2.07350017418198,2.10467125316848,2.07350017418198,2.0884622920955,56141.7845291116,0.0,1.0
1995-07-05,16.38,16.63,16.25,16.38,8900,2.04232909519548,2.07350017418198,2.0261201341225,2.04232909519548,71380.268901299,0.0,1.0
1995-07-06,16.63,16.75,16.5,16.63,15700,2.07350017418198,2.0884622920955,2.057291213109,2.07350017418198,125918.002443864,0.0,1.0
1995-07-07,16.63,16.88,16.5,16.75,21500,2.07350017418198,2.10467125316848,2.057291213109,2.0884622920955,172435.4810537,0.0,1.0
1995-07-10,16.63,16.75,16.63,16.63,19700,2.07350017418198,2.0884622920955,2.07350017418198,2.07350017418198,157999.022174785,0.0,1.0
1995-07-11,16.75,17.0,16.5,16.63,11600,2.0884622920955,2.119633371082,2.057291213109,2.07350017418198,93034.9572196706,0.0,1.0
1995-07-12,17.0,17.0,16.75,17.0,6500,2.119633371082,2.119633371082,2.0884622920955,2.119633371082,52131.6570627464,0.0,1.0
1995-07-13,16.63,17.0,16.63,17.0,10100,2.07350017418198,2.119633371082,2.07350017418198,2.119633371082,81004.5748205752,0.0,1.0
1995-07-14,16.63,17.0,16.63,16.75,7500,2.07350017418198,2.119633371082,2.07350017418198,2.0884622920955,60151.9119954767,0.0,1.0
1995-07-17,16.63,16.88,16.63,16.88,5300,2.07350017418198,2.10467125316848,2.07350017418198,2.10467125316848,42507.3511434702,0.0,1.0
1995-07-18,16.5,16.63,16.5,16.5,15700,2.057291213109,2.07350017418198,2.057291213109,2.057291213109,125918.002443864,0.0,1.0
1995-07-19,16.0,16.63,15.5,16.63,17700,1.994949055136,2.07350017418198,1.932606897163,2.07350017418198,141958.512309325,0.0,1.0
1995-07-20,16.63,16.88,16.25,16.25,7600,2.07350017418198,2.10467125316848,2.0261201341225,2.0261201341225,60953.9374887497,0.0,1.0
1995-07-21,16.25,16.75,16.25,16.5,15000,2.0261201341225,2.0884622920955,2.0261201341225,2.057291213109,120303.823990953,0.0,1.0
1995-07-24,16.13,16.38,16.0,16.38,5100,2.01115801620898,2.04232909519548,1.994949055136,2.04232909519548,40903.3001569241,0.0,1.0
1995-07-25,16.38,16.5,16.0,16.13,9800,2.04232909519548,2.057291213109,1.994949055136,2.01115801620898,78598.4983407562,0.0,1.0
1995-07-26,16.63,16.63,16.5,16.5,1600,2.07350017418198,2.07350017418198,2.057291213109,2.057291213109,12832.4078923684,0.0,1.0
1995-07-27,16.5,16.88,16.38,16.75,6500,2.057291213109,2.10467125316848,2.04232909519548,2.0884622920955,52131.6570627464,0.0,1.0
1995-07-28,16.75,16.88,16.63,16.63,6000,2.0884622920955,2.10467125316848,2.07350017418198,2.07350017418198,48121.5295963813,0.0,1.0
1995-07-31,16.63,16.75,16.63,16.75,1100,2.07350017418198,2.0884622920955,2.07350017418198,2.0884622920955,8822.28042600324,0.0,1.0
1995-08-01,16.63,16.75,16.63,16.63,900,2.07350017418198,2.0884622920955,2.07350017418198,2.07350017418198,7218.2294394572,0.0,1.0
1995-08-02,16.5,16.75,16.5,16.75,4900,2.057291213109,2.0884622920955,2.057291213109,2.0884622920955,39299.2491703781,0.0,1.0
1995-08-03,16.25,16.63,16.25,16.5,6500,2.0261201341225,2.07350017418198,2.0261201341225,2.057291213109,52131.6570627465,0.0,1.0
1995-08-04,16.38,16.5,16.25,16.5,9000,2.04232909519548,2.057291213109,2.0261201341225,2.057291213109,72182.294394572,0.0,1.0
1995-08-07,16.63,16.75,16.38,16.38,9000,2.07350017418198,2.0884622920955,2.04232909519548,2.04232909519548,72182.294394572,0.0,1.0
1995-08-08,16.88,16.88,16.75,16.75,10900,2.10467125316848,2.10467125316848,2.0884622920955,2.0884622920955,87420.7787667594,0.0,1.0
1995-08-09,16.5,16.88,16.5,16.88,2500,2.057291213109,2.10467125316848,2.057291213109,2.10467125316848,20050.6373318256,0.0,1.0
1995-08-10,16.75,16.75,16.5,16.5,7200,2.0884622920955,2.0884622920955,2.057291213109,2.057291213109,57745.8355156576,0.0,1.0
1995-08-11,16.63,16.88,16.5,16.75,3000,2.07350017418198,2.10467125316848,2.057291213109,2.0884622920955,24060.7647981907,0.0,1.0
1995-08-14,17.0,17.0,16.75,16.75,1100,2.119633371082,2.119633371082,2.0884622920955,2.0884622920955,8822.28042600324,0.0,1.0
1995-08-15,16.88,16.88,16.63,16.75,5900,2.10467125316848,2.10467125316848,2.07350017418198,2.0884622920955,47319.5041031083,0.0,1.0
1995-08-16,17.0,17.0,16.88,17.0,3500,2.119633371082,2.119633371082,2.10467125316848,2.119633371082,28070.8922645558,0.0,1.0
1995-08-17,17.0,17.0,16.75,17.0,3900,2.119633371082,2.119633371082,2.0884622920955,2.119633371082,31278.9942376479,0.0,1.0
1995-08-18,17.0,17.0,16.88,16.88,600,2.119633371082,2.119633371082,2.10467125316848,2.10467125316848,4812.15295963813,0.0,1.0
1995-08-21,16.88,17.0,16.88,17.0,400,2.10467125316848,2.119633371082,2.10467125316848,2.119633371082,3208.10197309209,0.0,1.0
1995-08-22,16.75,17.0,16.75,16.88,3900,2.0884622920955,2.119633371082,2.0884622920955,2.10467125316848,31278.9942376479,0.0,1.0
1995-08-23,16.88,16.88,16.88,16.88,300,2.10467125316848,2.10467125316848,2.10467125316848,2.10467125316848,2406.07647981907,0.0,1.0
1995-08-24,16.88,17.0,16.75,17.0,600,2.10467125316848,2.119633371082,2.0884622920955,2.119633371082,4812.15295963813,0.0,1.0
1995-08-25,16.88,16.88,16.88,16.88,200,2.10467125316848,2.10467125316848,2.10467125316848,2.10467125316848,1604.05098654604,0.0,1.0
1995-08-28,16.88,16.88,16.75,16.75,3900,2.10467125316848,2.10467125316848,2.0884622920955,2.0884622920955,31278.9942376479,0.0,1.0
1995-08-29,16.88,16.88,16.88,16.88,1400,2.10467125316848,2.10467125316848,2.10467125316848,2.10467125316848,11228.3569058223,0.0,1.0
1995-08-30,16.88,16.88,16.63,16.75,4700,2.10467125316848,2.10467125316848,2.07350017418198,2.0884622920955,37695.198183832,0.0,1.0
1995-08-31,16.75,16.75,16.38,16.63,10300,2.0884622920955,2.0884622920955,2.04232909519548,2.07350017418198,82608.6258071213,0.0,1.0
1995-09-01,16.5,16.88,16.5,16.75,600,2.057291213109,2.10467125316848,2.057291213109,2.0884622920955,4812.15295963813,0.0,1.0
1995-09-05,16.75,16.75,16.5,16.5,1400,2.0884622920955,2.0884622920955,2.057291213109,2.057291213109,11228.3569058223,0.0,1.0
1995-09-06,16.88,16.88,16.63,16.88,12700,2.10467125316848,2.10467125316848,2.07350017418198,2.10467125316848,101857.237645674,0.0,1.0
1995-09-07,16.75,16.88,16.75,16.75,10900,2.0884622920955,2.10467125316848,2.0884622920955,2.0884622920955,87420.7787667594,0.0,1.0
1995-09-08,17.0,17.0,16.75,16.88,9800,2.119633371082,2.119633371082,2.0884622920955,2.10467125316848,78598.4983407562,0.0,1.0
1995-09-11,17.0,17.0,16.75,16.75,1300,2.119633371082,2.119633371082,2.0884622920955,2.0884622920955,10426.3314125493,0.0,1.0
1995-09-12,16.75,17.25,16.75,17.25,7800,2.0884622920955,2.1508044500685,2.0884622920955,2.1508044500685,62557.9884752957,0.0,1.0
1995-09-13,17.38,17.38,17.0,17.0,4400,2.16701341114148,2.16701341114148,2.119633371082,2.119633371082,35289.121704013,0.0,1.0
1995-09-14,17.38,17.38,17.0,17.38,8800,2.16701341114148,2.16701341114148,2.119633371082,2.16701341114148,70578.243408026,0.0,1.0
1995-09-15,17.13,17.38,17.13,17.38,3300,2.13584233215498,2.16701341114148,2.13584233215498,2.16701341114148,26466.8412780097,0.0,1.0
1995-09-18,17.0,17.25,16.88,17.25,4000,2.119633371082,2.1508044500685,2.10467125316848,2.1508044500685,32081.0197309209,0.0,1.0
1995-09-19,17.25,17.25,17.0,17.13,1300,2.1508044500685,2.1508044500685,2.119633371082,2.13584233215498,10426.3314125493,0.0,1.0
1995-09-20,17.13,17.13,17.13,17.13,200,2.13584233215498,2.13584233215498,2.13584233215498,2.13584233215498,1604.05098654604,0.0,1.0
1995-09-21,17.25,17.38,17.13,17.25,17900,2.1508044500685,2.16701341114148,2.13584233215498,2.1508044500685,143562.563295871,0.0,1.0
1995-09-22,17.25,17.38,17.13,17.38,1700,2.1508044500685,2.16701341114148,2.13584233215498,2.16701341114148,13634.4333856414,0.0,1.0
1995-09-25,17.0,17.0,16.88,17.0,7000,2.119633371082,2.119633371082,2.10467125316848,2.119633371082,56141.7845291116,0.0,1.0
1995-09-26,17.38,17.38,17.13,17.25,16500,2.16701341114148,2.16701341114148,2.13584233215498,2.1508044500685,132334.206390049,0.0,1.0
1995-09-27,16.75,17.0,16.75,16.88,5700,2.1445702342712,2.17657874523047,2.1445702342712,2.16121465997002,44519.4092850243,0.45,1.0
1995-09-28,16.88,16.88,16.88,16.88,1000,2.16121465997002,2.16121465997002,2.16121465997002,2.16121465997002,7810.42268158321,0.0,1.0
1995-09-29,16.88,17.0,16.75,16.88,4200,2.16121465997002,2.17657874523047,2.1445702342712,2.16121465997002,32803.7752626495,0.0,1.0
1995-10-02,16.88,17.0,16.75,17.0,3800,2.16121465997002,2.17657874523047,2.1445702342712,2.17657874523047,29679.6061900162,0.0,1.0
1995-10-03,16.63,17.0,16.63,17.0,4700,2.12920614901075,2.17657874523047,2.12920614901075,2.17657874523047,36708.9866034411,0.0,1.0
1995-10-04,16.63,16.75,16.5,16.75,2900,2.12920614901075,2.1445702342712,2.11256172331193,2.1445702342712,22650.2257765913,0.0,1.0
1995-10-05,16.63,16.75,16.38,16.5,9400,2.12920614901075,2.1445702342712,2.09719763805148,2.11256172331193,73417.9732068822,0.0,1.0
1995-10-06,16.63,16.63,16.38,16.5,5400,2.12920614901075,2.12920614901075,2.09719763805148,2.11256172331193,42176.2824805493,0.0,1.0
1995-10-09,16.63,16.75,16.5,16.5,5200,2.12920614901075,2.1445702342712,2.11256172331193,2.11256172331193,40614.1979442327,0.0,1.0
1995-10-10,16.5,16.63,16.5,16.63,3900,2.11256172331193,2.12920614901075,2.11256172331193,2.12920614901075,30460.6484581745,0.0,1.0
1995-10-11,16.5,16.63,16.5,16.63,1800,2.11256172331193,2.12920614901075,2.11256172331193,2.12920614901075,14058.7608268498,0.0,1.0
1995-10-12,16.5,16.5,16.38,16.5,2500,2.11256172331193,2.11256172331193,2.09719763805148,2.11256172331193,19526.056703958,0.0,1.0
1995-10-13,16.63,16.88,16.38,16.63,11900,2.12920614901075,2.16121465997002,2.09719763805148,2.12920614901075,92944.0299108402,0.0,1.0
1995-10-16,15.0,16.5,14.88,16.5,57300,1.9205106575563,2.11256172331193,1.90514657229585,2.11256172331193,447537.219654718,0.0,1.0
1995-10-17,14.75,14.88,14.5,14.88,40300,1.88850214659703,1.90514657229585,1.85649363563776,1.90514657229585,314760.034067803,0.0,1.0
1995-10-18,14.88,14.88,14.63,14.75,19000,1.90514657229585,1.90514657229585,1.87313806133658,1.88850214659703,148398.030950081,0.0,1.0
1995-10-19,14.75,14.88,14.75,14.88,24200,1.88850214659703,1.90514657229585,1.88850214659703,1.90514657229585,189012.228894313,0.0,1.0
1995-10-20,14.88,14.88,14.63,14.88,11500,1.90514657229585,1.90514657229585,1.87313806133658,1.90514657229585,89819.8608382068,0.0,1.0
1995-10-23,14.88,15.0,14.63,14.75,23700,1.90514657229585,1.9205106575563,1.87313806133658,1.88850214659703,185107.017553522,0.0,1.0
1995-10-24,14.75,15.13,14.75,15.0,12500,1.88850214659703,1.93715508325512,1.88850214659703,1.9205106575563,97630.28351979,0.0,1.0
1995-10-25,15.0,15.25,14.75,14.88,7300,1.9205106575563,1.95251916851557,1.88850214659703,1.90514657229585,57016.0855755574,0.0,1.0
1995-10-26,15.0,15.13,14.88,14.88,5400,1.9205106575563,1.93715508325512,1.90514657229585,1.90514657229585,42176.2824805493,0.0,1.0
1995-10-27,15.13,15.25,14.88,15.0,12400,1.93715508325512,1.95251916851557,1.90514657229585,1.9205106575563,96849.2412516318,0.0,1.0
1995-10-30,14.88,15.25,14.88,15.13,7000,1.90514657229585,1.95251916851557,1.90514657229585,1.93715508325512,54672.9587710824,0.0,1.0
1995-10-31,14.63,15.0,14.63,15.0,15500,1.87313806133658,1.9205106575563,1.87313806133658,1.9205106575563,121061.55156454,0.0,1.0
1995-11-01,14.63,14.88,14.63,14.88,2400,1.87313806133658,1.90514657229585,1.87313806133658,1.90514657229585,18745.0144357997,0.0,1.0
1995-11-02,14.63,14.75,14.5,14.75,3700,1.87313806133658,1.88850214659703,1.85649363563776,1.88850214659703,28898.5639218578,0.0,1.0
1995-11-03,14.63,14.75,14.5,14.63,10100,1.87313806133658,1.88850214659703,1.85649363563776,1.87313806133658,78885.2690839903,0.0,1.0
1995-11-06,15.0,15.0,14.75,14.75,4400,1.9205106575563,1.9205106575563,1.88850214659703,1.88850214659703,34365.8597989661,0.0,1.0
1995-11-07,14.5,15.0,14.5,14.75,11800,1.85649363563776,1.9205106575563,1.85649363563776,1.88850214659703,92162.9876426816,0.0,1.0
1995-11-08,14.13,14.63,13.63,14.5,22700,1.80912103941803,1.87313806133658,1.74510401749949,1.85649363563776,177296.594871939,0.0,1.0
1995-11-09,14.5,14.63,14.0,14.13,8300,1.85649363563776,1.87313806133658,1.79247661371921,1.80912103941803,64826.5082571405,0.0,1.0
1995-11-10,14.88,14.88,14.5,14.5,3600,1.90514657229585,1.90514657229585,1.85649363563776,1.85649363563776,28117.5216536995,0.0,1.0
1995-11-13,14.75,14.75,14.5,14.75,3500,1.88850214659703,1.88850214659703,1.85649363563776,1.88850214659703,27336.4793855412,0.0,1.0
1995-11-14,14.25,14.75,14.25,14.75,4400,1.82448512467848,1.88850214659703,1.82448512467848,1.88850214659703,34365.8597989662,0.0,1.0
1995-11-15,13.75,14.13,13.75,14.0,5800,1.76046810275994,1.80912103941803,1.76046810275994,1.79247661371921,45300.4515531826,0.0,1.0
1995-11-16,13.75,14.0,13.75,13.88,12500,1.76046810275994,1.79247661371921,1.76046810275994,1.77711252845876,97630.2835197901,0.0,1.0
1995-11-17,14.63,14.63,13.5,13.75,24900,1.87313806133658,1.87313806133658,1.72845959180067,1.76046810275994,194479.524771422,0.0,1.0
1995-11-20,14.38,14.63,14.38,14.63,22400,1.84112955037731,1.87313806133658,1.84112955037731,1.87313806133658,174953.468067463,0.0,1.0
1995-11-21,14.13,14.25,14.0,14.25,13400,1.80912103941803,1.82448512467848,1.79247661371921,1.82448512467848,104659.663933215,0.0,1.0
1995-11-22,14.63,14.63,14.25,14.25,3800,1.87313806133658,1.87313806133658,1.82448512467848,1.82448512467848,29679.6061900161,0.0,1.0
1995-11-24,14.63,14.75,14.63,14.63,6300,1.87313806133658,1.88850214659703,1.87313806133658,1.87313806133658,49205.6628939741,0.0,1.0
1995-11-27,15.25,15.38,14.75,14.75,15200,1.95251916851557,1.96916359421439,1.88850214659703,1.88850214659703,118718.424760065,0.0,1.0
1995-11-28,15.5,15.5,15.25,15.25,6100,1.98452767947484,1.98452767947484,1.95251916851557,1.95251916851557,47643.5783576576,0.0,1.0
1995-11-29,15.63,15.63,15.5,15.63,13800,2.00117210517366,2.00117210517366,1.98452767947484,2.00117210517366,107783.833005848,0.0,1.0
1995-11-30,15.88,16.0,15.75,15.88,8500,2.03318061613294,2.04854470139339,2.01653619043411,2.03318061613294,66388.5927934571,0.0,1.0
1995-12-01,16.25,16.5,15.88,16.0,8900,2.08055321235266,2.11256172331193,2.03318061613294,2.04854470139339,69512.7618660905,0.0,1.0
1995-12-04,16.25,16.38,16.0,16.38,7900,2.08055321235266,2.09719763805148,2.04854470139339,2.09719763805148,61702.3391845073,0.0,1.0
1995-12-05,16.0,16.13,15.88,16.13,3700,2.04854470139339,2.06518912709221,2.03318061613294,2.06518912709221,28898.5639218578,0.0,1.0
1995-12-06,16.0,16.13,15.88,15.88,9100,2.04854470139339,2.06518912709221,2.03318061613294,2.03318061613294,71074.846402407,0.0,1.0
1995-12-07,16.0,16.0,15.88,16.0,8700,2.04854470139339,2.04854470139339,2.03318061613294,2.04854470139339,67950.6773297738,0.0,1.0
1995-12-08,16.13,16.13,15.88,15.88,6600,2.06518912709221,2.06518912709221,2.03318061613294,2.03318061613294,51548.7896984491,0.0,1.0
1995-12-11,16.25,16.38,16.13,16.13,7600,2.08055321235266,2.09719763805148,2.06518912709221,2.06518912709221,59359.2123800323,0.0,1.0
1995-12-12,16.13,16.5,15.88,16.5,13300,2.06518912709221,2.11256172331193,2.03318061613294,2.11256172331193,103878.621665057,0.0,1.0
1995-12-13,15.75,16.13,15.75,16.0,3700,2.01653619043411,2.06518912709221,2.01653619043411,2.04854470139339,28898.5639218579,0.0,1.0
1995-12-14,15.75,16.0,15.75,15.88,10100,2.01653619043411,2.04854470139339,2.01653619043411,2.03318061613294,78885.2690839906,0.0,1.0
1995-12-15,15.5,15.75,15.38,15.63,7000,1.98452767947484,2.01653619043411,1.96916359421439,2.00117210517366,54672.9587710825,0.0,1.0
1995-12-18,15.25,15.25,15.0,15.25,4100,1.95251916851557,1.95251916851557,1.9205106575563,1.95251916851557,32022.7329944912,0.0,1.0
1995-12-19,15.13,15.38,15.0,15.38,13000,1.93715508325512,1.96916359421439,1.9205106575563,1.96916359421439,101535.494860582,0.0,1.0
1995-12-20,14.88,15.13,14.88,14.88,11200,1.96276189202254,1.99573840230517,1.96276189202254,1.96276189202254,84908.9238370469,0.45,1.0
1995-12-21,15.38,15.38,15.13,15.13,15700,2.02871491258781,2.02871491258781,1.99573840230517,1.99573840230517,119024.116450146,0.0,1.0
1995-12-22,15.38,15.5,15.0,15.5,7600,2.02871491258781,2.04454363752348,1.9785906169582,2.04454363752348,57616.7697465677,0.0,1.0
1995-12-26,15.25,15.63,15.25,15.5,4400,2.01156712724084,2.06169142287045,2.01156712724084,2.04454363752348,33357.0772216971,0.0,1.0
1995-12-27,15.25,15.5,15.13,15.5,11700,2.01156712724084,2.04454363752348,1.99573840230517,2.04454363752348,88699.5007940581,0.0,1.0
1995-12-28,14.75,15.25,14.75,15.25,8500,1.94561410667557,2.01156712724084,1.94561410667557,2.01156712724084,64439.8082691874,0.0,1.0
1995-12-29,14.63,14.75,14.25,14.75,41200,1.9297853817399,1.94561410667557,1.87966108611029,1.94561410667557,312343.541257709,0.0,1.0
1996-01-02,14.5,14.88,14.5,14.75,9000,1.91263759639293,1.96276189202254,1.91263759639293,1.94561410667557,68230.3852261985,0.0,1.0
1996-01-03,15.0,15.0,14.62,14.62,4600,1.9785906169582,1.9785906169582,1.9284663213286,1.9284663213286,34873.3080045015,0.0,1.0
1996-01-04,14.5,14.875,14.5,14.75,8500,1.91263759639293,1.96210236181688,1.91263759639293,1.94561410667557,64439.8082691875,0.0,1.0
1996-01-05,15.0,15.0,14.625,14.625,7900,1.9785906169582,1.9785906169582,1.92912585153425,1.92912585153425,59891.1159207744,0.0,1.0
1996-01-08,15.88,15.88,15.88,15.88,2600,2.09466793315308,2.09466793315308,2.09466793315308,2.09466793315308,19711.0001764574,0.0,1.0
1996-01-09,16.0,16.12,15.88,15.88,5600,2.11049665808875,2.12632538302442,2.09466793315308,2.09466793315308,42454.4619185235,0.0,1.0
1996-01-10,15.875,15.875,15.875,15.875,9200,2.09400840294743,2.09400840294743,2.09400840294743,2.09400840294743,69746.616009003,0.0,1.0
1996-01-11,16.0,16.125,15.875,15.875,7600,2.11049665808875,2.12698491323007,2.09400840294743,2.09400840294743,57616.7697465676,0.0,1.0
1996-01-12,16.5,16.5,15.875,16.0,3000,2.17644967865402,2.17644967865402,2.09400840294743,2.11049665808875,22743.4617420662,0.0,1.0
1996-01-15,15.75,16.12,15.75,16.12,7600,2.07752014780611,2.12632538302442,2.07752014780611,2.12632538302442,57616.7697465677,0.0,1.0
1996-01-16,15.88,16.0,15.75,16.0,9800,2.09466793315308,2.11049665808875,2.07752014780611,2.11049665808875,74295.3083574163,0.0,1.0
1996-01-17,15.75,16.125,15.75,16.125,10800,2.07752014780611,2.12698491323007,2.07752014780611,2.12698491323007,81876.4622714384,0.0,1.0
1996-01-18,15.875,16.0,15.75,16.0,4800,2.09400840294743,2.11049665808875,2.07752014780611,2.11049665808875,36389.5387873059,0.0,1.0
1996-01-19,16.25,16.25,15.75,16.0,11000,2.14347316837139,2.14347316837139,2.07752014780611,2.11049665808875,83392.6930542425,0.0,1.0
1996-01-22,15.5,15.5,15.25,15.38,3800,2.04454363752348,2.04454363752348,2.01156712724084,2.02871491258781,28808.3848732838,0.0,1.0
1996-01-23,15.62,15.62,15.5,15.62,3400,2.06037236245914,2.06037236245914,2.04454363752348,2.06037236245914,25775.923307675,0.0,1.0
1996-01-24,15.5,15.5,15.25,15.375,5300,2.04454363752348,2.04454363752348,2.01156712724084,2.02805538238216,40180.1157443168,0.0,1.0
1996-01-25,15.625,15.625,15.5,15.625,3400,2.06103189266479,2.06103189266479,2.04454363752348,2.06103189266479,25775.9233076751,0.0,1.0
1996-01-26,15.5,15.5,15.375,15.5,9000,2.04454363752348,2.04454363752348,2.02805538238216,2.04454363752348,68230.3852261984,0.0,1.0
1996-01-29,15.5,15.62,15.38,15.62,1600,2.04454363752348,2.06037236245914,2.02871491258781,2.06037236245914,12129.8462624353,0.0,1.0
1996-01-30,15.38,15.5,15.38,15.5,5300,2.02871491258781,2.04454363752348,2.02871491258781,2.04454363752348,40180.1157443169,0.0,1.0
1996-01-31,15.5,15.625,15.375,15.625,2000,2.04454363752348,2.06103189266479,2.02805538238216,2.06103189266479,15162.3078280441,0.0,1.0
1996-02-01,15.375,15.5,15.375,15.5,4400,2.02805538238216,2.04454363752348,2.02805538238216,2.04454363752348,33357.077221697,0.0,1.0
1996-02-02,15.5,15.5,15.375,15.5,6400,2.04454363752348,2.04454363752348,2.02805538238216,2.04454363752348,48519.3850497411,0.0,1.0
1996-02-05,15.5,15.625,15.5,15.5,5900,2.04454363752348,2.06103189266479,2.04454363752348,2.04454363752348,44728.8080927301,0.0,1.0
1996-02-06,15.625,15.625,15.5,15.625,1900,2.06103189266479,2.06103189266479,2.04454363752348,2.06103189266479,14404.1924366419,0.0,1.0
1996-02-07,15.625,15.625,15.375,15.375,6900,2.06103189266479,2.06103189266479,2.02805538238216,2.02805538238216,52309.9620067523,0.0,1.0
1996-02-08,15.625,15.625,15.5,15.625,7800,2.06103189266479,2.06103189266479,2.04454363752348,2.06103189266479,59133.0005293722,0.0,1.0
1996-02-09,15.625,15.625,15.5,15.5,3900,2.06103189266479,2.06103189266479,2.04454363752348,2.04454363752348,29566.5002646861,0.0,1.0
1996-02-12,15.625,15.625,15.625,15.625,6900,2.06103189266479,2.06103189266479,2.06103189266479,2.06103189266479,52309.9620067523,0.0,1.0
1996-02-13,15.75,15.75,15.5,15.75,6300,2.07752014780611,2.07752014780611,2.04454363752348,2.07752014780611,47761.269658339,0.0,1.0
1996-02-14,16.0,16.25,15.75,15.875,5900,2.11049665808875,2.14347316837139,2.07752014780611,2.09400840294743,44728.8080927301,0.0,1.0
1996-02-15,16.0,16.375,16.0,16.375,9600,2.11049665808875,2.1599614235127,2.11049665808875,2.1599614235127,72779.0775746118,0.0,1.0
1996-02-16,16.375,16.375,15.875,16.125,6500,2.1599614235127,2.1599614235127,2.09400840294743,2.12698491323007,49277.5004411435,0.0,1.0
1996-02-20,16.375,16.375,16.0,16.25,5800,2.1599614235127,2.1599614235127,2.11049665808875,2.14347316837139,43970.692701328,0.0,1.0
1996-02-21,16.0,16.25,15.875,16.125,8100,2.11049665808875,2.14347316837139,2.09400840294743,2.12698491323007,61407.3467035787,0.0,1.0
1996-02-22,16.375,16.375,16.0,16.0,3200,2.1599614235127,2.1599614235127,2.11049665808875,2.11049665808875,24259.6925248706,0.0,1.0
1996-02-23,16.125,16.375,16.125,16.375,4100,2.12698491323007,2.1599614235127,2.12698491323007,2.1599614235127,31082.7310474904,0.0,1.0
1996-02-26,16.375,16.5,16.375,16.375,3900,2.1599614235127,2.17644967865402,2.1599614235127,2.1599614235127,29566.5002646861,0.0,1.0
1996-02-27,16.5,16.5,16.125,16.375,5300,2.17644967865402,2.17644967865402,2.12698491323007,2.1599614235127,40180.115744317,0.0,1.0
1996-02-28,16.375,16.5,16.25,16.5,3800,2.1599614235127,2.17644967865402,2.14347316837139,2.17644967865402,28808.3848732839,0.0,1.0
1996-02-29,16.5,16.5,16.125,16.25,4500,2.17644967865402,2.17644967865402,2.12698491323007,2.14347316837139,34115.1926130993,0.0,1.0
1996-03-01,16.62,16.75,16.38,16.75,11900,2.19227840358969,2.20942618893666,2.16062095371836,2.20942618893666,90215.7315768625,0.0,1.0
1996-03-04,16.62,16.62,16.5,16.5,3400,2.19227840358969,2.19227840358969,2.17644967865402,2.17644967865402,25775.923307675,0.0,1.0
1996-03-05,16.62,16.62,16.5,16.62,6500,2.19227840358969,2.19227840358969,2.17644967865402,2.19227840358969,49277.5004411434,0.0,1.0
1996-03-06,16.625,16.625,16.5,16.5,9200,2.19293793379534,2.19293793379534,2.17644967865402,2.17644967865402,69746.616009003,0.0,1.0
1996-03-07,16.625,16.625,16.5,16.625,9100,2.19293793379534,2.19293793379534,2.17644967865402,2.19293793379534,68988.5006176008,0.0,1.0
1996-03-08,16.375,16.625,16.125,16.625,9800,2.1599614235127,2.19293793379534,2.12698491323007,2.19293793379534,74295.3083574163,0.0,1.0
1996-03-11,16.62,16.62,16.38,16.5,3700,2.19227840358969,2.19227840358969,2.16062095371836,2.17644967865402,28050.2694818816,0.0,1.0
1996-03-12,16.75,16.88,16.62,16.62,2000,2.20942618893666,2.22657397428363,2.19227840358969,2.19227840358969,15162.3078280441,0.0,1.0
1996-03-13,16.625,16.625,16.375,16.5,4800,2.19293793379534,2.19293793379534,2.1599614235127,2.17644967865402,36389.5387873059,0.0,1.0
1996-03-14,16.75,16.875,16.625,16.625,7100,2.20942618893666,2.22591444407798,2.19293793379534,2.19293793379534,53826.1927895566,0.0,1.0
1996-03-15,16.75,17.0,16.625,16.75,3700,2.20942618893666,2.2424026992193,2.19293793379534,2.20942618893666,28050.2694818816,0.0,1.0
1996-03-18,17.38,17.5,17.25,17.25,8600,2.2925269948489,2.30835571978457,2.27537920950193,2.27537920950193,65197.9236605898,0.0,1.0
1996-03-19,17.5,17.62,17.25,17.5,12700,2.30835571978457,2.32418444472024,2.27537920950193,2.30835571978457,96280.6547080802,0.0,1.0
1996-03-20,17.375,17.5,17.25,17.25,5400,2.29186746464325,2.30835571978457,2.27537920950193,2.27537920950193,40938.2311357192,0.0,1.0
1996-03-21,17.5,17.625,17.25,17.5,17300,2.30835571978457,2.32484397492589,2.27537920950193,2.30835571978457,131153.962712582,0.0,1.0
1996-03-22,17.5,17.875,17.25,17.25,3700,2.30835571978457,2.35782048520853,2.27537920950193,2.27537920950193,28050.2694818816,0.0,1.0
1996-03-25,18.12,18.12,17.88,18.0,9000,2.39013746528551,2.39013746528551,2.35848001541418,2.37430874034984,68230.3852261985,0.0,1.0
1996-03-26,18.0,18.25,17.88,18.25,7600,2.37430874034984,2.40728525063248,2.35848001541418,2.40728525063248,57616.7697465677,0.0,1.0
1996-03-27,18.125,18.125,17.875,18.0,3900,2.45015471399991,2.45015471399991,2.41635947656543,2.43325709528267,28850.2189662145,0.45,1.0
1996-03-28,18.0,18.25,17.875,18.25,5900,2.43325709528267,2.46705233271715,2.41635947656543,2.46705233271715,43645.2030514526,0.0,1.0
1996-03-29,17.375,17.625,17.375,17.625,13300,2.34876900169646,2.38256423913095,2.34876900169646,2.38256423913095,98386.6441668342,0.0,1.0
1996-04-01,17.75,18.0,17.62,17.88,6000,2.39946185784819,2.43325709528267,2.38188833438226,2.41703538131412,44384.9522557145,0.0,1.0
1996-04-02,17.75,18.0,17.625,17.875,7300,2.39946185784819,2.43325709528267,2.38256423913095,2.41635947656543,54001.6919111193,0.0,1.0
1996-04-03,17.625,17.875,17.625,17.875,4900,2.38256423913095,2.41635947656543,2.38256423913095,2.41635947656543,36247.7110088335,0.0,1.0
1996-04-04,17.75,17.875,17.625,17.625,9800,2.39946185784819,2.41635947656543,2.38256423913095,2.38256423913095,72495.4220176671,0.0,1.0
1996-04-08,17.75,17.88,17.5,17.62,4200,2.39946185784819,2.41703538131412,2.3656666204137,2.38188833438226,31069.4665790002,0.0,1.0
1996-04-09,17.75,17.875,17.5,17.625,6600,2.39946185784819,2.41635947656543,2.3656666204137,2.38256423913095,48823.447481286,0.0,1.0
1996-04-10,17.125,17.5,17.125,17.5,3800,2.31497376426198,2.3656666204137,2.31497376426198,2.3656666204137,28110.4697619526,0.0,1.0
1996-04-11,16.875,17.125,16.875,17.125,3100,2.2811785268275,2.31497376426198,2.2811785268275,2.31497376426198,22932.2253321192,0.0,1.0
1996-04-12,17.0,17.125,16.875,16.875,2800,2.29807614554474,2.31497376426198,2.2811785268275,2.2811785268275,20712.9777193335,0.0,1.0
1996-04-15,17.0,17.25,17.0,17.0,2700,2.29807614554474,2.33187138297922,2.29807614554474,2.29807614554474,19973.2285150716,0.0,1.0
1996-04-16,17.0,17.25,17.0,17.0,7800,2.29807614554474,2.33187138297922,2.29807614554474,2.29807614554474,57700.437932429,0.0,1.0
1996-04-17,16.75,17.25,16.625,17.25,6200,2.26428090811026,2.33187138297922,2.24738328939302,2.33187138297922,45864.4506642384,0.0,1.0
1996-04-18,16.875,16.875,16.75,16.75,5900,2.2811785268275,2.2811785268275,2.26428090811026,2.26428090811026,43645.2030514527,0.0,1.0
1996-04-19,16.5,16.625,16.5,16.625,4100,2.23048567067578,2.24738328939302,2.23048567067578,2.24738328939302,30329.7173747383,0.0,1.0
1996-04-22,17.0,17.0,16.75,16.75,3300,2.29807614554474,2.29807614554474,2.26428090811026,2.26428090811026,24411.7237406431,0.0,1.0
1996-04-23,17.0,17.0,16.75,16.75,6100,2.29807614554474,2.29807614554474,2.26428090811026,2.26428090811026,45124.7014599765,0.0,1.0
1996-04-24,17.25,17.25,17.0,17.125,11600,2.33187138297922,2.33187138297922,2.29807614554474,2.31497376426198,85810.9076943817,0.0,1.0
1996-04-25,17.875,17.875,17.5,17.5,3500,2.41635947656543,2.41635947656543,2.3656666204137,2.3656666204137,25891.2221491668,0.0,1.0
1996-04-26,17.625,17.625,17.625,17.625,3800,2.38256423913095,2.38256423913095,2.38256423913095,2.38256423913095,28110.4697619525,0.0,1.0
1996-04-29,17.88,17.88,17.75,17.75,4000,2.41703538131412,2.41703538131412,2.39946185784819,2.39946185784819,29589.9681704764,0.0,1.0
1996-04-30,17.875,17.875,17.75,17.75,7000,2.41635947656543,2.41635947656543,2.39946185784819,2.39946185784819,51782.4442983336,0.0,1.0
1996-05-01,17.875,17.875,17.75,17.75,6700,2.41635947656543,2.41635947656543,2.39946185784819,2.39946185784819,49563.1966855479,0.0,1.0
1996-05-02,17.5,17.75,17.5,17.5,9200,2.3656666204137,2.39946185784819,2.3656666204137,2.3656666204137,68056.9267920959,0.0,1.0
1996-05-03,17.625,17.75,17.625,17.75,5200,2.38256423913095,2.39946185784819,2.38256423913095,2.39946185784819,38466.9586216192,0.0,1.0
1996-05-06,17.38,17.5,17.38,17.38,2500,2.34944490644515,2.3656666204137,2.34944490644515,2.34944490644515,18493.7301065478,0.0,1.0
1996-05-07,17.5,17.75,17.5,17.5,4600,2.3656666204137,2.39946185784819,2.3656666204137,2.3656666204137,34028.4633960479,0.0,1.0
1996-05-08,17.375,17.5,17.375,17.375,4300,2.34876900169646,2.3656666204137,2.34876900169646,2.34876900169646,31809.2157832622,0.0,1.0
1996-05-09,17.5,17.75,17.5,17.5,5300,2.3656666204137,2.39946185784819,2.3656666204137,2.3656666204137,39206.7078258813,0.0,1.0
1996-05-10,17.125,17.5,17.125,17.5,2200,2.31497376426198,2.3656666204137,2.31497376426198,2.3656666204137,16274.482493762,0.0,1.0
1996-05-13,17.88,18.0,17.75,17.75,8200,2.41703538131412,2.43325709528267,2.39946185784819,2.39946185784819,60659.4347494765,0.0,1.0
1996-05-14,17.88,18.0,17.75,17.75,5900,2.41703538131412,2.43325709528267,2.39946185784819,2.39946185784819,43645.2030514526,0.0,1.0
1996-05-15,17.875,18.0,17.75,17.75,11200,2.41635947656543,2.43325709528267,2.39946185784819,2.39946185784819,82851.9108773338,0.0,1.0
1996-05-16,17.875,18.0,17.75,17.75,5600,2.41635947656543,2.43325709528267,2.39946185784819,2.39946185784819,41425.9554386669,0.0,1.0
1996-05-17,17.875,18.0,17.75,18.0,1200,2.41635947656543,2.43325709528267,2.39946185784819,2.43325709528267,8876.99045114291,0.0,1.0
1996-05-20,17.25,17.5,17.25,17.38,1900,2.33187138297922,2.3656666204137,2.33187138297922,2.34944490644515,14055.2348809763,0.0,1.0
1996-05-21,17.38,17.5,17.12,17.12,1300,2.34944490644515,2.3656666204137,2.31429785951329,2.31429785951329,9616.73965540484,0.0,1.0
1996-05-22,17.25,17.5,17.25,17.375,1800,2.33187138297922,2.3656666204137,2.33187138297922,2.34876900169646,13315.4856767144,0.0,1.0
1996-05-23,17.375,17.5,17.125,17.125,6400,2.34876900169646,2.3656666204137,2.31497376426198,2.31497376426198,47343.9490727623,0.0,1.0
1996-05-24,17.25,17.375,17.125,17.25,1900,2.33187138297922,2.34876900169646,2.31497376426198,2.33187138297922,14055.2348809763,0.0,1.0
1996-05-28,17.75,17.75,17.62,17.62,1900,2.39946185784819,2.39946185784819,2.38188833438226,2.38188833438226,14055.2348809763,0.0,1.0
1996-05-29,17.88,18.0,17.62,17.75,7600,2.41703538131412,2.43325709528267,2.38188833438226,2.39946185784819,56220.9395239051,0.0,1.0
1996-05-30,17.75,17.75,17.625,17.625,4600,2.39946185784819,2.39946185784819,2.38256423913095,2.38256423913095,34028.4633960478,0.0,1.0
1996-05-31,17.875,18.0,17.625,17.75,3100,2.41635947656543,2.43325709528267,2.38256423913095,2.39946185784819,22932.2253321192,0.0,1.0
1996-06-03,17.88,17.88,17.75,17.75,500,2.41703538131412,2.41703538131412,2.39946185784819,2.39946185784819,3698.74602130954,0.0,1.0
1996-06-04,17.875,17.875,17.75,17.875,3700,2.41635947656543,2.41635947656543,2.39946185784819,2.41635947656543,27370.7205576906,0.0,1.0
1996-06-05,17.625,17.875,17.625,17.875,4200,2.38256423913095,2.41635947656543,2.38256423913095,2.41635947656543,31069.4665790002,0.0,1.0
1996-06-06,17.75,17.75,17.5,17.625,3700,2.39946185784819,2.39946185784819,2.3656666204137,2.38256423913095,27370.7205576906,0.0,1.0
1996-06-07,17.75,17.875,17.75,17.875,2400,2.39946185784819,2.41635947656543,2.39946185784819,2.41635947656543,17753.9809022858,0.0,1.0
1996-06-10,17.88,17.88,17.75,17.88,3800,2.41703538131412,2.41703538131412,2.39946185784819,2.41703538131412,28110.4697619525,0.0,1.0
1996-06-11,17.88,17.88,17.75,17.88,2400,2.41703538131412,2.41703538131412,2.39946185784819,2.41703538131412,17753.9809022858,0.0,1.0
1996-06-12,17.875,17.875,17.75,17.875,5200,2.41635947656543,2.41635947656543,2.39946185784819,2.41635947656543,38466.9586216193,0.0,1.0
1996-06-13,18.0,18.0,18.0,18.0,6300,2.43325709528267,2.43325709528267,2.43325709528267,2.43325709528267,46604.1998685003,0.0,1.0
1996-06-14,18.0,18.0,17.75,17.875,5300,2.43325709528267,2.43325709528267,2.39946185784819,2.41635947656543,39206.7078258812,0.0,1.0
1996-06-17,18.0,18.25,18.0,18.0,12100,2.43325709528267,2.46705233271715,2.43325709528267,2.43325709528267,89509.653715691,0.0,1.0
1996-06-18,18.0,18.25,18.0,18.0,2600,2.43325709528267,2.46705233271715,2.43325709528267,2.43325709528267,19233.4793108096,0.0,1.0
1996-06-19,18.375,18.375,18.25,18.25,9300,2.48394995143439,2.48394995143439,2.46705233271715,2.46705233271715,68796.6759963576,0.0,1.0
1996-06-20,18.5,18.625,18.375,18.5,4600,2.50084757015163,2.51774518886887,2.48394995143439,2.50084757015163,34028.4633960479,0.0,1.0
1996-06-21,18.5,18.75,18.5,18.5,13700,2.50084757015163,2.53464280758611,2.50084757015163,2.50084757015163,101345.640983882,0.0,1.0
1996-06-24,18.75,18.88,18.5,18.62,8400,2.53464280758611,2.55221633105204,2.50084757015163,2.51706928412018,62138.9331580005,0.0,1.0
1996-06-25,18.75,18.875,18.5,18.625,6400,2.53464280758611,2.55154042630335,2.50084757015163,2.51774518886887,47343.9490727623,0.0,1.0
1996-06-26,18.5,18.875,18.5,18.875,1700,2.5616789975337,2.61360492315938,2.5616789975337,2.61360492315938,12277.1042079351,0.45,1.0
1996-06-27,18.0,18.0,18.0,18.0,9800,2.49244443003279,2.49244443003279,2.49244443003279,2.49244443003279,70773.8948457436,0.0,1.0
1996-06-28,18.125,18.25,17.625,18.25,4900,2.50975307190801,2.52706171378324,2.4405185044071,2.52706171378324,35386.9474228719,0.0,1.0
1996-07-01,18.12,18.38,18.0,18.0,3600,2.509060726233,2.54506270133348,2.49244443003279,2.49244443003279,25998.5736168039,0.0,1.0
1996-07-02,17.88,18.12,17.88,18.12,2200,2.47582813383257,2.509060726233,2.47582813383257,2.509060726233,15888.017210269,0.0,1.0
1996-07-03,18.125,18.375,18.0,18.0,4300,2.50975307190801,2.54437035565847,2.49244443003279,2.49244443003279,31053.8518200713,0.0,1.0
1996-07-05,17.625,18.125,17.625,18.125,0,2.4405185044071,2.50975307190801,2.4405185044071,2.50975307190801,0,0.0,1.0
1996-07-08,17.62,18.0,17.62,17.88,4600,2.43982615873209,2.49244443003279,2.43982615873209,2.47582813383257,33220.3996214716,0.0,1.0
1996-07-09,17.75,17.88,17.62,17.88,4600,2.45782714628233,2.47582813383257,2.43982615873209,2.47582813383257,33220.3996214715,0.0,1.0
1996-07-10,17.625,18.0,17.625,17.875,2300,2.4405185044071,2.49244443003279,2.4405185044071,2.47513578815756,16610.1998107358,0.0,1.0
1996-07-11,17.75,17.875,17.625,17.875,9100,2.45782714628233,2.47513578815756,2.4405185044071,2.47513578815756,65718.6166424763,0.0,1.0
1996-07-12,17.5,17.75,17.5,17.5,5000,2.42320986253188,2.45782714628233,2.42320986253188,2.42320986253188,36109.1300233386,0.0,1.0
1996-07-15,18.25,18.38,18.0,18.25,7500,2.52706171378324,2.54506270133348,2.49244443003279,2.52706171378324,54163.695035008,0.0,1.0
1996-07-16,18.5,18.5,18.12,18.38,12900,2.5616789975337,2.5616789975337,2.509060726233,2.54506270133348,93161.5554602135,0.0,1.0
1996-07-17,18.25,18.375,18.0,18.25,17000,2.52706171378324,2.54437035565847,2.49244443003279,2.52706171378324,122771.042079351,0.0,1.0
1996-07-18,18.5,18.5,18.125,18.375,11300,2.5616789975337,2.5616789975337,2.50975307190801,2.54437035565847,81606.6338527452,0.0,1.0
1996-07-19,18.625,18.75,18.625,18.75,6500,2.57898763940892,2.59629628128415,2.57898763940892,2.59629628128415,46941.8690303403,0.0,1.0
1996-07-22,18.88,18.88,18.75,18.75,10400,2.61429726883439,2.61429726883439,2.59629628128415,2.59629628128415,75106.9904485443,0.0,1.0
1996-07-23,18.38,18.88,18.12,18.88,14900,2.54506270133348,2.61429726883439,2.509060726233,2.61429726883439,107605.207469549,0.0,1.0
1996-07-24,18.875,18.875,18.75,18.75,9200,2.61360492315938,2.61360492315938,2.59629628128415,2.59629628128415,66440.7992429431,0.0,1.0
1996-07-25,18.375,18.875,18.125,18.875,4200,2.54437035565847,2.61360492315938,2.50975307190801,2.61360492315938,30331.6692196044,0.0,1.0
1996-07-26,18.75,18.75,18.0,18.25,2600,2.59629628128415,2.59629628128415,2.49244443003279,2.52706171378324,18776.7476121361,0.0,1.0
1996-07-29,18.5,18.88,18.38,18.88,8800,2.5616789975337,2.61429726883439,2.54506270133348,2.61429726883439,63552.0688410759,0.0,1.0
1996-07-30,18.5,18.75,18.5,18.75,1700,2.5616789975337,2.59629628128415,2.5616789975337,2.59629628128415,12277.1042079351,0.0,1.0
1996-07-31,18.5,18.875,18.375,18.875,11700,2.5616789975337,2.61360492315938,2.54437035565847,2.61360492315938,84495.3642546123,0.0,1.0
1996-08-01,18.5,18.75,18.5,18.75,4900,2.5616789975337,2.59629628128415,2.5616789975337,2.59629628128415,35386.9474228718,0.0,1.0
1996-08-02,18.38,18.5,18.25,18.5,8300,2.54506270133348,2.5616789975337,2.52706171378324,2.5616789975337,59941.1558387421,0.0,1.0
1996-08-05,18.38,18.62,18.38,18.5,2100,2.54506270133348,2.57829529373392,2.54506270133348,2.5616789975337,15165.8346098022,0.0,1.0
1996-08-06,18.62,18.62,18.38,18.5,1000,2.57829529373392,2.57829529373392,2.54506270133348,2.5616789975337,7221.82600466771,0.0,1.0
1996-08-07,18.375,18.625,18.375,18.5,7900,2.54437035565847,2.57898763940892,2.54437035565847,2.5616789975337,57052.425436875,0.0,1.0
1996-08-08,18.625,18.625,18.375,18.375,13800,2.57898763940892,2.57898763940892,2.54437035565847,2.54437035565847,99661.1988644148,0.0,1.0
1996-08-09,18.75,18.875,18.625,18.75,800,2.59629628128415,2.61360492315938,2.57898763940892,2.59629628128415,5777.46080373418,0.0,1.0
1996-08-12,18.62,18.62,18.38,18.5,3100,2.57829529373392,2.57829529373392,2.54506270133348,2.5616789975337,22387.6606144699,0.0,1.0
1996-08-13,18.25,18.5,18.25,18.5,2800,2.52706171378324,2.5616789975337,2.52706171378324,2.5616789975337,20221.1128130696,0.0,1.0
1996-08-14,18.625,18.625,18.375,18.5,700,2.57898763940892,2.57898763940892,2.54437035565847,2.5616789975337,5055.27820326742,0.0,1.0
1996-08-15,18.25,18.5,18.25,18.5,1600,2.52706171378324,2.5616789975337,2.52706171378324,2.5616789975337,11554.9216074684,0.0,1.0
1996-08-16,18.375,18.375,18.375,18.375,3800,2.54437035565847,2.54437035565847,2.54437035565847,2.54437035565847,27442.9388177373,0.0,1.0
1996-08-19,18.5,18.62,18.38,18.38,9100,2.5616789975337,2.57829529373392,2.54506270133348,2.54506270133348,65718.6166424762,0.0,1.0
1996-08-20,19.0,19.0,18.62,18.62,15800,2.63091356503461,2.63091356503461,2.57829529373392,2.57829529373392,114104.85087375,0.0,1.0
1996-08-21,18.5,18.625,18.375,18.375,15700,2.5616789975337,2.57898763940892,2.54437035565847,2.54437035565847,113382.668273283,0.0,1.0
1996-08-22,19.0,19.0,18.625,18.625,7800,2.63091356503461,2.63091356503461,2.57898763940892,2.57898763940892,56330.2428364082,0.0,1.0
1996-08-23,19.0,19.375,19.0,19.125,6700,2.63091356503461,2.68283949066029,2.63091356503461,2.64822220690984,48386.2342312737,0.0,1.0
1996-08-26,19.0,19.12,19.0,19.0,3600,2.63091356503461,2.64752986123483,2.63091356503461,2.63091356503461,25998.5736168038,0.0,1.0
1996-08-27,18.88,19.0,18.88,19.0,8600,2.61429726883439,2.63091356503461,2.61429726883439,2.63091356503461,62107.7036401424,0.0,1.0
1996-08-28,19.0,19.125,19.0,19.0,7700,2.63091356503461,2.64822220690984,2.63091356503461,2.63091356503461,55608.0602359414,0.0,1.0
1996-08-29,18.875,19.0,18.875,19.0,4100,2.61360492315938,2.63091356503461,2.61360492315938,2.63091356503461,29609.4866191377,0.0,1.0
1996-08-30,18.75,19.0,18.75,19.0,700,2.59629628128415,2.63091356503461,2.59629628128415,2.63091356503461,5055.27820326741,0.0,1.0
1996-09-03,18.75,19.0,18.75,19.0,5800,2.59629628128415,2.63091356503461,2.59629628128415,2.63091356503461,41886.5908270728,0.0,1.0
1996-09-04,18.75,19.0,18.75,19.0,11100,2.59629628128415,2.63091356503461,2.59629628128415,2.63091356503461,80162.2686518118,0.0,1.0
1996-09-05,19.0,19.0,18.875,19.0,6900,2.63091356503461,2.63091356503461,2.61360492315938,2.63091356503461,49830.5994322073,0.0,1.0
1996-09-06,19.125,19.125,19.0,19.125,5000,2.64822220690984,2.64822220690984,2.63091356503461,2.64822220690984,36109.1300233386,0.0,1.0
1996-09-09,19.5,19.5,19.12,19.25,10300,2.70014813253552,2.70014813253552,2.64752986123483,2.66553084878506,74384.8078480775,0.0,1.0
1996-09-10,19.5,19.5,19.125,19.25,6900,2.70014813253552,2.70014813253552,2.64822220690984,2.66553084878506,49830.5994322073,0.0,1.0
1996-09-11,19.375,19.375,19.25,19.25,14500,2.68283949066029,2.68283949066029,2.66553084878506,2.66553084878506,104716.477067682,0.0,1.0
1996-09-12,19.125,19.375,19.125,19.375,2800,2.64822220690984,2.68283949066029,2.64822220690984,2.68283949066029,20221.1128130696,0.0,1.0
1996-09-13,19.375,19.375,19.125,19.375,6900,2.68283949066029,2.68283949066029,2.64822220690984,2.68283949066029,49830.5994322073,0.0,1.0
1996-09-16,19.38,19.38,19.25,19.25,3900,2.6835318363353,2.6835318363353,2.66553084878506,2.66553084878506,28165.1214182041,0.0,1.0
1996-09-17,19.375,19.375,19.25,19.25,5100,2.68283949066029,2.68283949066029,2.66553084878506,2.66553084878506,36831.3126238054,0.0,1.0
1996-09-18,19.375,19.375,19.25,19.375,5200,2.68283949066029,2.68283949066029,2.66553084878506,2.68283949066029,37553.4952242722,0.0,1.0
1996-09-19,19.25,19.375,19.125,19.25,1800,2.66553084878506,2.68283949066029,2.64822220690984,2.66553084878506,12999.2868084019,0.0,1.0
1996-09-20,19.0,19.125,19.0,19.125,4900,2.63091356503461,2.64822220690984,2.63091356503461,2.64822220690984,35386.9474228718,0.0,1.0
1996-09-23,19.25,19.38,19.25,19.25,7700,2.66553084878506,2.6835318363353,2.66553084878506,2.66553084878506,55608.0602359415,0.0,1.0
1996-09-24,19.25,19.375,19.25,19.25,11300,2.66553084878506,2.68283949066029,2.66553084878506,2.66553084878506,81606.6338527454,0.0,1.0
1996-09-25,19.25,19.625,19.25,19.375,6700,2.66553084878506,2.71745677441075,2.66553084878506,2.68283949066029,48386.2342312738,0.0,1.0
1996-09-26,19.75,19.75,19.25,19.375,5900,2.79707652703679,2.79707652703679,2.72626446306118,2.74396747905508,41659.5680789063,0.45,1.0
1996-09-27,19.625,19.625,19.375,19.5,4300,2.77937351104289,2.77937351104289,2.74396747905508,2.76167049504899,30362.0580914063,0.0,1.0
1996-09-30,18.88,19.5,18.88,19.5,3700,2.67386353571922,2.76167049504899,2.67386353571922,2.76167049504899,26125.4918460938,0.0,1.0
1996-10-01,18.875,19.5,18.875,19.375,1100,2.67315541507947,2.76167049504899,2.67315541507947,2.74396747905508,7767.03811640624,0.0,1.0
1996-10-02,19.75,19.75,19.0,19.0,18500,2.79707652703679,2.79707652703679,2.69085843107337,2.69085843107337,130627.459230469,0.0,1.0
1996-10-03,18.875,19.0,18.875,19.0,4400,2.67315541507947,2.69085843107337,2.67315541507947,2.69085843107337,31068.152465625,0.0,1.0
1996-10-04,19.75,19.75,19.0,19.0,27900,2.79707652703679,2.79707652703679,2.69085843107337,2.69085843107337,197000.330407032,0.0,1.0
1996-10-07,20.0,20.0,19.88,20.0,5000,2.8324825590246,2.8324825590246,2.81548766367045,2.8324825590246,35304.7187109375,0.0,1.0
1996-10-08,19.88,20.0,19.88,19.88,5800,2.81548766367045,2.8324825590246,2.81548766367045,2.81548766367045,40953.4737046876,0.0,1.0
1996-10-09,20.0,20.0,19.875,20.0,1800,2.8324825590246,2.8324825590246,2.8147795430307,2.8324825590246,12709.6987359375,0.0,1.0
1996-10-10,19.875,20.0,19.875,19.875,8300,2.8147795430307,2.8324825590246,2.8147795430307,2.8147795430307,58605.8330601562,0.0,1.0
1996-10-11,19.875,20.125,19.875,20.125,3600,2.8147795430307,2.8501855750185,2.8147795430307,2.8501855750185,25419.397471875,0.0,1.0
1996-10-14,19.75,20.0,19.75,20.0,4700,2.79707652703679,2.8324825590246,2.79707652703679,2.8324825590246,33186.4355882813,0.0,1.0
1996-10-15,19.75,19.88,19.62,19.75,3400,2.79707652703679,2.81548766367045,2.77866539040313,2.79707652703679,24007.2087234375,0.0,1.0
1996-10-16,19.75,20.0,19.75,20.0,10400,2.79707652703679,2.8324825590246,2.79707652703679,2.8324825590246,73433.8149187501,0.0,1.0
1996-10-17,19.75,19.875,19.625,19.75,5900,2.79707652703679,2.8147795430307,2.77937351104289,2.79707652703679,41659.5680789063,0.0,1.0
1996-10-18,19.5,19.875,19.5,19.5,3600,2.76167049504899,2.8147795430307,2.76167049504899,2.76167049504899,25419.397471875,0.0,1.0
1996-10-21,19.62,19.75,19.5,19.5,5200,2.77866539040313,2.79707652703679,2.76167049504899,2.76167049504899,36716.9074593751,0.0,1.0
1996-10-22,19.62,19.75,19.5,19.75,5700,2.77866539040313,2.79707652703679,2.76167049504899,2.79707652703679,40247.3793304688,0.0,1.0
1996-10-23,19.625,19.75,19.5,19.5,1300,2.77937351104289,2.79707652703679,2.76167049504899,2.76167049504899,9179.22686484375,0.0,1.0
1996-10-24,19.625,19.75,19.5,19.75,4300,2.77937351104289,2.79707652703679,2.76167049504899,2.79707652703679,30362.0580914063,0.0,1.0
1996-10-25,19.5,19.625,19.5,19.625,1900,2.76167049504899,2.77937351104289,2.76167049504899,2.77937351104289,13415.7931101562,0.0,1.0
1996-10-28,19.38,19.5,19.38,19.5,2700,2.74467559969484,2.76167049504899,2.74467559969484,2.76167049504899,19064.5481039062,0.0,1.0
1996-10-29,19.25,19.38,19.25,19.38,5700,2.72626446306118,2.74467559969484,2.72626446306118,2.74467559969484,40247.3793304687,0.0,1.0
1996-10-30,19.375,19.5,19.375,19.5,2800,2.74396747905508,2.76167049504899,2.74396747905508,2.76167049504899,19770.642478125,0.0,1.0
1996-10-31,19.25,19.375,19.25,19.375,5300,2.72626446306118,2.74396747905508,2.72626446306118,2.74396747905508,37423.0018335937,0.0,1.0
1996-11-01,19.125,19.25,19.0,19.25,4600,2.70856144706727,2.72626446306118,2.69085843107337,2.72626446306118,32480.3412140626,0.0,1.0
1996-11-04,18.75,19.0,18.75,19.0,7000,2.65545239908556,2.69085843107337,2.65545239908556,2.69085843107337,49426.6061953126,0.0,1.0
1996-11-05,18.75,19.0,18.75,19.0,1900,2.65545239908556,2.69085843107337,2.65545239908556,2.69085843107337,13415.7931101563,0.0,1.0
1996-11-06,18.75,18.875,18.75,18.875,3900,2.65545239908556,2.67315541507947,2.65545239908556,2.67315541507947,27537.6805945313,0.0,1.0
1996-11-07,19.125,19.25,18.875,18.875,5600,2.70856144706727,2.72626446306118,2.67315541507947,2.67315541507947,39541.2849562501,0.0,1.0
1996-11-08,19.375,19.375,19.0,19.125,6000,2.74396747905508,2.74396747905508,2.69085843107337,2.70856144706727,42365.662453125,0.0,1.0
1996-11-11,19.38,19.38,19.25,19.38,6100,2.74467559969484,2.74467559969484,2.72626446306118,2.74467559969484,43071.7568273437,0.0,1.0
1996-11-12,19.375,19.375,19.25,19.375,5700,2.74396747905508,2.74396747905508,2.72626446306118,2.74396747905508,40247.3793304688,0.0,1.0
1996-11-13,19.375,19.375,19.25,19.375,1600,2.74396747905508,2.74396747905508,2.72626446306118,2.74396747905508,11297.5099875,0.0,1.0
1996-11-14,19.375,19.375,19.25,19.375,2600,2.74396747905508,2.74396747905508,2.72626446306118,2.74396747905508,18358.4537296875,0.0,1.0
1996-11-15,19.25,19.25,19.25,19.25,1100,2.72626446306118,2.72626446306118,2.72626446306118,2.72626446306118,7767.03811640625,0.0,1.0
1996-11-18,19.38,19.38,19.25,19.25,2400,2.74467559969484,2.74467559969484,2.72626446306118,2.72626446306118,16946.26498125,0.0,1.0
1996-11-19,19.375,19.375,19.25,19.25,1800,2.74396747905508,2.74396747905508,2.72626446306118,2.72626446306118,12709.6987359375,0.0,1.0
1996-11-20,19.25,19.375,19.25,19.375,1400,2.72626446306118,2.74396747905508,2.72626446306118,2.74396747905508,9885.3212390625,0.0,1.0
1996-11-21,19.375,19.375,19.25,19.375,3700,2.74396747905508,2.74396747905508,2.72626446306118,2.74396747905508,26125.4918460938,0.0,1.0
1996-11-22,19.25,19.375,19.25,19.375,5900,2.72626446306118,2.74396747905508,2.72626446306118,2.74396747905508,41659.5680789062,0.0,1.0
1996-11-25,19.25,19.38,19.0,19.38,11900,2.72626446306118,2.74467559969484,2.69085843107337,2.74467559969484,84025.2305320312,0.0,1.0
1996-11-26,19.25,19.375,19.0,19.375,1800,2.72626446306118,2.74396747905508,2.69085843107337,2.74396747905508,12709.6987359375,0.0,1.0
1996-11-27,19.25,19.375,19.125,19.375,300,2.72626446306118,2.74396747905508,2.70856144706727,2.74396747905508,2118.28312265625,0.0,1.0
1996-11-29,19.5,19.5,19.25,19.25,2100,2.76167049504899,2.76167049504899,2.72626446306118,2.72626446306118,14827.9818585937,0.0,1.0
1996-12-02,19.25,19.38,19.25,19.25,2000,2.72626446306118,2.74467559969484,2.72626446306118,2.72626446306118,14121.887484375,0.0,1.0
1996-12-03,19.38,19.38,19.25,19.38,3000,2.74467559969484,2.74467559969484,2.72626446306118,2.74467559969484,21182.8312265625,0.0,1.0
1996-12-04,19.5,19.5,19.38,19.38,5200,2.76167049504899,2.76167049504899,2.74467559969484,2.74467559969484,36716.907459375,0.0,1.0
1996-12-05,19.38,19.5,19.38,19.5,9400,2.74467559969484,2.76167049504899,2.74467559969484,2.76167049504899,66372.8711765625,0.0,1.0
1996-12-06,19.62,19.75,19.25,19.25,6200,2.77866539040313,2.79707652703679,2.72626446306118,2.72626446306118,43777.8512015626,0.0,1.0
1996-12-09,20.0,20.0,19.38,19.5,9000,2.8324825590246,2.8324825590246,2.74467559969484,2.76167049504899,63548.4936796875,0.0,1.0
1996-12-10,20.5,20.5,19.88,19.88,6600,2.90329462300022,2.90329462300022,2.81548766367045,2.81548766367045,46602.2286984375,0.0,1.0
1996-12-11,20.25,20.62,20.12,20.25,8200,2.86788859101241,2.92028951835436,2.84947745437875,2.86788859101241,57899.7386859375,0.0,1.0
1996-12-12,20.25,20.38,20.12,20.12,4100,2.86788859101241,2.88629972764607,2.84947745437875,2.84947745437875,28949.8693429687,0.0,1.0
1996-12-13,20.38,20.38,20.25,20.38,8600,2.88629972764607,2.88629972764607,2.86788859101241,2.88629972764607,60724.1161828125,0.0,1.0
1996-12-16,20.88,20.88,20.5,20.5,5000,2.95711179162168,2.95711179162168,2.90329462300022,2.90329462300022,35304.7187109376,0.0,1.0
1996-12-17,20.75,20.88,20.75,20.75,1600,2.93870065498802,2.95711179162168,2.93870065498802,2.93870065498802,11297.5099875,0.0,1.0
1996-12-18,20.88,20.88,20.62,20.75,6100,2.95711179162168,2.95711179162168,2.92028951835436,2.93870065498802,43071.7568273438,0.0,1.0
1996-12-19,20.12,20.5,20.12,20.25,5200,2.9132083119568,2.9682291448864,2.9132083119568,2.93203122848535,35913.6693282754,0.45,1.0
1996-12-20,20.0,20.25,19.88,20.12,6600,2.8958333120843,2.93203122848535,2.87845831221179,2.9132083119568,45582.7341474264,0.0,1.0
1996-12-23,20.25,20.25,20.0,20.0,4500,2.93203122848535,2.93203122848535,2.8958333120843,2.8958333120843,31079.1369186999,0.0,1.0
1996-12-24,20.5,20.5,20.5,20.5,300,2.9682291448864,2.9682291448864,2.9682291448864,2.9682291448864,2071.94246124666,0.0,1.0
1996-12-26,20.75,20.75,20.5,20.75,3700,3.00442706128746,3.00442706128746,2.9682291448864,3.00442706128746,25553.9570220421,0.0,1.0
1996-12-27,21.0,21.0,21.0,21.0,900,3.04062497768851,3.04062497768851,3.04062497768851,3.04062497768851,6215.82738373998,0.0,1.0
1996-12-30,20.75,20.88,20.62,20.88,6000,3.00442706128746,3.023249977816,2.98560414475891,3.023249977816,41438.8492249331,0.0,1.0
1996-12-31,21.38,21.5,21.0,21.0,10600,3.09564581061811,3.11302081049062,3.04062497768851,3.04062497768851,73208.6336307153,0.0,1.0
1997-01-02,21.5,21.75,21.25,21.25,3700,3.11302081049062,3.14921872689167,3.07682289408956,3.07682289408956,25553.9570220421,0.0,1.0
1997-01-03,21.88,22.0,21.5,21.5,3900,3.16804164342022,3.18541664329273,3.11302081049062,3.11302081049062,26935.2519962066,0.0,1.0
1997-01-06,22.13,22.13,22.0,22.0,4500,3.20423955982127,3.20423955982127,3.18541664329273,3.18541664329273,31079.1369186999,0.0,1.0
1997-01-07,21.88,22.0,21.75,21.88,6600,3.16804164342022,3.18541664329273,3.14921872689167,3.16804164342022,45582.7341474265,0.0,1.0
1997-01-08,21.63,21.88,21.63,21.75,11800,3.13184372701917,3.16804164342022,3.13184372701917,3.14921872689167,81496.4034757018,0.0,1.0
1997-01-09,20.88,21.75,20.63,21.75,18300,3.023249977816,3.14921872689167,2.98705206141495,3.14921872689167,126388.490136046,0.0,1.0
1997-01-10,21.38,21.38,20.75,21.0,13900,3.09564581061811,3.09564581061811,3.00442706128746,3.04062497768851,96000.0007044286,0.0,1.0
1997-01-13,21.38,21.75,21.38,21.5,20300,3.09564581061811,3.14921872689167,3.09564581061811,3.11302081049062,140201.439877691,0.0,1.0
1997-01-14,21.5,21.5,21.25,21.25,10700,3.11302081049062,3.11302081049062,3.07682289408956,3.07682289408956,73899.2811177975,0.0,1.0
1997-01-15,21.38,21.75,21.38,21.63,5500,3.09564581061811,3.14921872689167,3.09564581061811,3.13184372701917,37985.6117895221,0.0,1.0
1997-01-16,21.13,21.63,21.13,21.38,4700,3.05944789421706,3.13184372701917,3.05944789421706,3.09564581061811,32460.4318928643,0.0,1.0
1997-01-17,21.38,21.5,21.0,21.0,5300,3.09564581061811,3.11302081049062,3.04062497768851,3.04062497768851,36604.3168153577,0.0,1.0
1997-01-20,21.5,21.75,21.5,21.63,6200,3.11302081049062,3.14921872689167,3.11302081049062,3.13184372701917,42820.1441990976,0.0,1.0
1997-01-21,21.75,21.75,21.5,21.75,5900,3.14921872689167,3.14921872689167,3.11302081049062,3.14921872689167,40748.201737851,0.0,1.0
1997-01-22,21.75,21.75,21.63,21.75,2300,3.14921872689167,3.14921872689167,3.13184372701917,3.14921872689167,15884.8922028911,0.0,1.0
1997-01-23,21.63,21.75,21.63,21.75,800,3.13184372701917,3.14921872689167,3.13184372701917,3.14921872689167,5525.17989665775,0.0,1.0
1997-01-24,21.5,21.75,21.5,21.75,7100,3.11302081049062,3.14921872689167,3.11302081049062,3.14921872689167,49035.9715828376,0.0,1.0
1997-01-27,21.75,21.75,21.75,21.75,800,3.14921872689167,3.14921872689167,3.14921872689167,3.14921872689167,5525.17989665776,0.0,1.0
1997-01-28,21.88,22.0,21.75,21.88,6800,3.16804164342022,3.18541664329273,3.14921872689167,3.16804164342022,46964.0291215909,0.0,1.0
1997-01-29,22.25,22.38,22.0,22.0,4200,3.22161455969378,3.24043747622233,3.18541664329273,3.18541664329273,29007.1944574532,0.0,1.0
1997-01-30,22.0,22.25,21.88,22.13,3800,3.18541664329273,3.22161455969378,3.16804164342022,3.20423955982127,26244.6045091243,0.0,1.0
1997-01-31,21.75,22.25,21.75,22.0,5200,3.14921872689167,3.22161455969378,3.14921872689167,3.18541664329273,35913.6693282754,0.0,1.0
1997-02-03,21.75,22.0,21.75,22.0,5600,3.14921872689167,3.18541664329273,3.14921872689167,3.18541664329273,38676.2592766043,0.0,1.0
1997-02-04,21.88,21.88,21.63,21.75,8400,3.16804164342022,3.16804164342022,3.13184372701917,3.14921872689167,58014.3889149064,0.0,1.0
1997-02-05,22.0,22.13,21.75,22.0,3400,3.18541664329273,3.20423955982127,3.14921872689167,3.18541664329273,23482.0145607954,0.0,1.0
1997-02-06,21.88,21.88,21.63,21.88,3200,3.16804164342022,3.16804164342022,3.13184372701917,3.16804164342022,22100.719586631,0.0,1.0
1997-02-07,21.38,21.88,21.38,21.63,2100,3.09564581061811,3.16804164342022,3.09564581061811,3.13184372701917,14503.5972287266,0.0,1.0
1997-02-10,21.0,21.25,21.0,21.25,2700,3.04062497768851,3.07682289408956,3.04062497768851,3.07682289408956,18647.4821512199,0.0,1.0
1997-02-11,21.25,21.5,21.25,21.25,4000,3.07682289408956,3.11302081049062,3.07682289408956,3.07682289408956,27625.8994832888,0.0,1.0
1997-02-12,21.38,21.5,21.13,21.5,1600,3.09564581061811,3.11302081049062,3.05944789421706,3.11302081049062,11050.3597933155,0.0,1.0
1997-02-13,21.75,21.75,21.63,21.63,700,3.14921872689167,3.14921872689167,3.13184372701917,3.13184372701917,4834.53240957554,0.0,1.0
1997-02-14,21.63,21.75,21.5,21.5,400,3.13184372701917,3.14921872689167,3.11302081049062,3.11302081049062,2762.58994832887,0.0,1.0
1997-02-18,21.63,21.88,21.63,21.88,3400,3.13184372701917,3.16804164342022,3.13184372701917,3.16804164342022,23482.0145607954,0.0,1.0
1997-02-19,21.63,21.63,21.5,21.5,1600,3.13184372701917,3.13184372701917,3.11302081049062,3.11302081049062,11050.3597933155,0.0,1.0
1997-02-20,21.5,21.75,21.5,21.5,3500,3.11302081049062,3.14921872689167,3.11302081049062,3.11302081049062,24172.6620478777,0.0,1.0
1997-02-21,21.63,21.75,21.5,21.5,2300,3.13184372701917,3.14921872689167,3.11302081049062,3.11302081049062,15884.892202891,0.0,1.0
1997-02-24,21.5,21.63,21.5,21.5,3600,3.11302081049062,3.13184372701917,3.11302081049062,3.11302081049062,24863.3095349599,0.0,1.0
1997-02-25,21.25,21.5,21.25,21.5,1500,3.07682289408956,3.11302081049062,3.07682289408956,3.11302081049062,10359.7123062333,0.0,1.0
1997-02-26,21.5,21.5,21.38,21.5,5500,3.11302081049062,3.11302081049062,3.09564581061811,3.11302081049062,37985.6117895221,0.0,1.0
1997-02-27,21.13,21.5,21.13,21.5,16000,3.05944789421706,3.11302081049062,3.05944789421706,3.11302081049062,110503.597933155,0.0,1.0
1997-02-28,20.75,21.38,20.63,21.25,23100,3.00442706128746,3.09564581061811,2.98705206141495,3.07682289408956,159539.569515993,0.0,1.0
1997-03-03,20.88,20.88,20.75,20.75,8900,3.023249977816,3.023249977816,3.00442706128746,3.00442706128746,61467.6263503176,0.0,1.0
1997-03-04,20.63,20.88,20.63,20.88,4000,2.98705206141495,3.023249977816,2.98705206141495,3.023249977816,27625.8994832888,0.0,1.0
1997-03-05,20.63,20.75,20.5,20.75,13800,2.98705206141495,3.00442706128746,2.9682291448864,3.00442706128746,95309.3532173463,0.0,1.0
1997-03-06,20.5,20.63,20.5,20.63,2500,2.9682291448864,2.98705206141495,2.9682291448864,2.98705206141495,17266.1871770555,0.0,1.0
1997-03-07,20.5,20.63,20.5,20.63,8400,2.9682291448864,2.98705206141495,2.9682291448864,2.98705206141495,58014.3889149065,0.0,1.0
1997-03-10,20.5,20.63,20.5,20.5,11700,2.9682291448864,2.98705206141495,2.9682291448864,2.9682291448864,80805.7559886198,0.0,1.0
1997-03-11,20.5,20.63,20.5,20.5,4800,2.9682291448864,2.98705206141495,2.9682291448864,2.9682291448864,33151.0793799466,0.0,1.0
1997-03-12,20.5,20.63,20.38,20.63,34500,2.9682291448864,2.98705206141495,2.9508541450139,2.98705206141495,238273.383043366,0.0,1.0
1997-03-13,20.5,20.5,20.38,20.5,4200,2.9682291448864,2.9682291448864,2.9508541450139,2.9682291448864,29007.1944574533,0.0,1.0
1997-03-14,20.75,20.88,20.38,20.5,9300,3.00442706128746,3.023249977816,2.9508541450139,2.9682291448864,64230.2162986464,0.0,1.0
1997-03-17,20.63,21.0,20.63,20.75,9400,2.98705206141495,3.04062497768851,2.98705206141495,3.00442706128746,64920.8637857287,0.0,1.0
1997-03-18,20.88,21.0,20.75,20.88,23200,3.023249977816,3.04062497768851,3.00442706128746,3.023249977816,160230.217003075,0.0,1.0
1997-03-19,20.75,20.88,20.75,20.88,6200,3.00442706128746,3.023249977816,3.00442706128746,3.023249977816,42820.1441990976,0.0,1.0
1997-03-20,20.25,20.38,20.25,20.38,6600,2.99718747800725,3.01642868156976,2.99718747800725,3.01642868156976,44591.8051442215,0.45,1.0
1997-03-21,19.5,20.13,19.5,20.13,20300,2.88618053437735,2.97942636702646,2.88618053437735,2.97942636702646,137153.582489045,0.0,1.0
1997-03-24,19.75,19.75,19.38,19.63,4100,2.92318284892065,2.92318284892065,2.86841942339656,2.90542173793986,27700.9698623194,0.0,1.0
1997-03-25,20.0,20.0,19.63,19.88,3400,2.96018516346395,2.96018516346395,2.90542173793986,2.94242405248316,22971.5359833868,0.0,1.0
1997-03-26,20.13,20.38,20.0,20.13,6300,2.97942636702646,3.01642868156976,2.96018516346395,2.97942636702646,42564.9049103934,0.0,1.0
1997-03-27,20.0,20.13,20.0,20.13,6700,2.96018516346395,2.97942636702646,2.96018516346395,2.97942636702646,45267.4385554976,0.0,1.0
1997-03-31,19.63,20.13,19.63,19.63,13400,2.90542173793986,2.97942636702646,2.90542173793986,2.90542173793986,90534.8771109954,0.0,1.0
1997-04-01,19.63,19.63,19.13,19.5,11600,2.90542173793986,2.90542173793986,2.83141710885326,2.88618053437735,78373.4757080259,0.0,1.0
1997-04-02,19.75,19.75,19.5,19.75,1700,2.92318284892065,2.92318284892065,2.88618053437735,2.92318284892065,11485.7679916934,0.0,1.0
1997-04-03,19.63,19.88,19.25,19.88,4800,2.90542173793986,2.94242405248316,2.84917821983405,2.94242405248316,32430.4037412521,0.0,1.0
1997-04-04,19.5,19.63,19.38,19.5,4800,2.88618053437735,2.90542173793986,2.86841942339656,2.88618053437735,32430.403741252,0.0,1.0
1997-04-07,19.5,19.5,19.38,19.5,500,2.88618053437735,2.88618053437735,2.86841942339656,2.88618053437735,3378.16705638042,0.0,1.0
1997-04-08,19.25,19.25,19.13,19.25,4300,2.84917821983405,2.84917821983405,2.83141710885326,2.84917821983405,29052.2366848716,0.0,1.0
1997-04-09,19.25,19.5,18.75,19.13,11500,2.84917821983405,2.88618053437735,2.77517359074745,2.83141710885326,77697.8422967497,0.0,1.0
1997-04-10,19.0,19.5,19.0,19.5,7300,2.81217590529075,2.88618053437735,2.81217590529075,2.88618053437735,49321.2390231542,0.0,1.0
1997-04-11,19.38,19.38,19.13,19.25,26500,2.86841942339656,2.86841942339656,2.83141710885326,2.84917821983405,179042.853988163,0.0,1.0
1997-04-14,19.63,19.63,19.38,19.38,10700,2.90542173793986,2.90542173793986,2.86841942339656,2.86841942339656,72292.7750065411,0.0,1.0
1997-04-15,19.88,20.0,19.5,19.88,6100,2.94242405248316,2.96018516346395,2.88618053437735,2.94242405248316,41213.6380878412,0.0,1.0
1997-04-16,20.0,20.13,19.88,20.0,4400,2.96018516346395,2.97942636702646,2.94242405248316,2.96018516346395,29727.8700961477,0.0,1.0
1997-04-17,19.75,20.13,19.63,19.88,5900,2.92318284892065,2.97942636702646,2.90542173793986,2.94242405248316,39862.371265289,0.0,1.0
1997-04-18,19.63,19.63,19.25,19.63,13900,2.90542173793986,2.90542173793986,2.84917821983405,2.90542173793986,93913.0441673759,0.0,1.0
1997-04-21,19.88,19.88,19.75,19.75,4400,2.94242405248316,2.94242405248316,2.92318284892065,2.92318284892065,29727.8700961477,0.0,1.0
1997-04-22,19.88,19.88,19.63,19.88,1300,2.94242405248316,2.94242405248316,2.90542173793986,2.94242405248316,8783.23434658911,0.0,1.0
1997-04-23,20.0,20.0,20.0,20.0,1000,2.96018516346395,2.96018516346395,2.96018516346395,2.96018516346395,6756.33411276084,0.0,1.0
1997-04-24,20.13,20.38,20.0,20.0,4100,2.97942636702646,3.01642868156976,2.96018516346395,2.96018516346395,27700.9698623195,0.0,1.0
1997-04-25,20.25,20.25,20.0,20.0,700,2.99718747800725,2.99718747800725,2.96018516346395,2.96018516346395,4729.43387893258,0.0,1.0
1997-04-28,20.25,20.25,20.0,20.0,3500,2.99718747800725,2.99718747800725,2.96018516346395,2.96018516346395,23647.1693946629,0.0,1.0
1997-04-29,20.13,20.25,20.0,20.25,1700,2.97942636702646,2.99718747800725,2.96018516346395,2.99718747800725,11485.7679916934,0.0,1.0
1997-04-30,20.0,20.25,20.0,20.13,6300,2.96018516346395,2.99718747800725,2.96018516346395,2.97942636702646,42564.9049103933,0.0,1.0
1997-05-01,20.38,20.38,20.13,20.25,7100,3.01642868156976,3.01642868156976,2.97942636702646,2.99718747800725,47969.972200602,0.0,1.0
1997-05-02,20.38,20.38,20.38,20.38,1000,3.01642868156976,3.01642868156976,3.01642868156976,3.01642868156976,6756.33411276085,0.0,1.0
1997-05-05,20.5,20.5,20.25,20.25,800,3.03418979255055,3.03418979255055,2.99718747800725,2.99718747800725,5405.06729020867,0.0,1.0
1997-05-06,20.5,20.5,20.0,20.38,6000,3.03418979255055,3.03418979255055,2.96018516346395,3.01642868156976,40538.004676565,0.0,1.0
1997-05-07,20.63,20.63,20.25,20.5,6800,3.05343099611306,3.05343099611306,2.99718747800725,3.03418979255055,45943.0719667738,0.0,1.0
1997-05-08,20.5,20.63,20.5,20.5,1300,3.03418979255055,3.05343099611306,3.03418979255055,3.03418979255055,8783.23434658908,0.0,1.0
1997-05-09,20.63,20.75,20.38,20.63,2300,3.05343099611306,3.07119210709384,3.01642868156976,3.05343099611306,15539.5684593499,0.0,1.0
1997-05-12,20.63,20.75,20.38,20.75,5500,3.05343099611306,3.07119210709384,3.01642868156976,3.07119210709384,37159.8376201847,0.0,1.0
1997-05-13,20.75,20.75,20.63,20.75,4200,3.07119210709384,3.07119210709384,3.05343099611306,3.07119210709384,28376.6032735956,0.0,1.0
1997-05-14,20.75,20.88,20.63,20.75,2300,3.07119210709384,3.09043331065636,3.05343099611306,3.07119210709384,15539.56845935,0.0,1.0
1997-05-15,21.13,21.25,20.63,20.75,7900,3.12743562519966,3.14519673618044,3.05343099611306,3.07119210709384,53375.0394908107,0.0,1.0
1997-05-16,20.38,20.5,20.13,20.38,131700,3.01642868156976,3.03418979255055,2.97942636702646,3.01642868156976,889809.202650604,0.0,1.0
1997-05-19,20.38,20.38,20.25,20.38,31300,3.01642868156976,3.01642868156976,2.99718747800725,3.01642868156976,211473.257729415,0.0,1.0
1997-05-20,20.25,20.38,20.25,20.25,43900,2.99718747800725,3.01642868156976,2.99718747800725,2.99718747800725,296603.067550201,0.0,1.0
1997-05-21,20.38,20.38,20.25,20.25,31700,3.01642868156976,3.01642868156976,2.99718747800725,2.99718747800725,214175.791374519,0.0,1.0
1997-05-22,20.25,20.38,20.25,20.38,14300,2.99718747800725,3.01642868156976,2.99718747800725,3.01642868156976,96615.5778124799,0.0,1.0
1997-05-23,20.25,20.38,20.25,20.25,24600,2.99718747800725,3.01642868156976,2.99718747800725,2.99718747800725,166205.819173917,0.0,1.0
1997-05-27,20.38,20.38,20.25,20.25,14800,3.01642868156976,3.01642868156976,2.99718747800725,2.99718747800725,99993.7448688606,0.0,1.0
1997-05-28,20.38,20.38,20.25,20.38,13600,3.01642868156976,3.01642868156976,2.99718747800725,3.01642868156976,91886.1439335475,0.0,1.0
1997-05-29,20.38,20.38,20.25,20.38,6800,3.01642868156976,3.01642868156976,2.99718747800725,3.01642868156976,45943.0719667738,0.0,1.0
1997-05-30,20.25,20.38,20.25,20.25,11800,2.99718747800725,3.01642868156976,2.99718747800725,2.99718747800725,79724.7425305779,0.0,1.0
1997-06-02,20.25,21.13,20.25,20.38,51500,2.99718747800725,3.12743562519966,2.99718747800725,3.01642868156976,347951.206807183,0.0,1.0
1997-06-03,20.5,20.5,20.25,20.25,16400,3.03418979255055,3.03418979255055,2.99718747800725,2.99718747800725,110803.879449278,0.0,1.0
1997-06-04,20.25,20.5,20.25,20.25,10100,2.99718747800725,3.03418979255055,2.99718747800725,2.99718747800725,68238.9745388844,0.0,1.0
1997-06-05,20.25,20.5,20.25,20.5,3100,2.99718747800725,3.03418979255055,2.99718747800725,3.03418979255055,20944.6357495586,0.0,1.0
1997-06-06,20.5,20.5,20.38,20.5,9100,3.03418979255055,3.03418979255055,3.01642868156976,3.03418979255055,61482.6404261236,0.0,1.0
1997-06-09,20.38,20.38,20.25,20.38,3900,3.01642868156976,3.01642868156976,2.99718747800725,3.01642868156976,26349.7030397673,0.0,1.0
1997-06-10,20.38,20.38,20.25,20.38,4100,3.01642868156976,3.01642868156976,2.99718747800725,3.01642868156976,27700.9698623195,0.0,1.0
1997-06-11,20.5,20.5,20.25,20.5,8400,3.03418979255055,3.03418979255055,2.99718747800725,3.03418979255055,56753.206547191,0.0,1.0
1997-06-12,20.5,20.5,20.25,20.5,32300,3.03418979255055,3.03418979255055,2.99718747800725,3.03418979255055,218229.591842175,0.0,1.0
1997-06-13,20.38,20.75,20.38,20.63,21800,3.01642868156976,3.07119210709384,3.01642868156976,3.05343099611306,147288.083658186,0.0,1.0
1997-06-16,20.38,20.75,20.38,20.63,11100,3.01642868156976,3.07119210709384,3.01642868156976,3.05343099611306,74995.3086516454,0.0,1.0
1997-06-17,20.5,20.5,20.38,20.38,9300,3.03418979255055,3.03418979255055,3.01642868156976,3.01642868156976,62833.9072486758,0.0,1.0
1997-06-18,20.5,20.5,20.38,20.5,9200,3.03418979255055,3.03418979255055,3.01642868156976,3.03418979255055,62158.2738373997,0.0,1.0
1997-06-19,20.38,20.5,20.38,20.5,8300,3.01642868156976,3.03418979255055,3.01642868156976,3.03418979255055,56077.573135915,0.0,1.0
1997-06-20,20.5,20.63,20.5,20.5,12100,3.03418979255055,3.05343099611306,3.03418979255055,3.03418979255055,81751.6427644061,0.0,1.0
1997-06-23,20.75,20.75,20.63,20.63,7800,3.07119210709384,3.07119210709384,3.05343099611306,3.05343099611306,52699.4060795347,0.0,1.0
1997-06-24,20.63,20.75,20.38,20.75,11000,3.05343099611306,3.07119210709384,3.01642868156976,3.07119210709384,74319.6752403693,0.0,1.0
1997-06-25,20.88,20.88,20.31,20.5,19700,3.09043331065636,3.09043331065636,3.00606803349764,3.03418979255055,133099.782021389,0.0,1.0
1997-06-26,20.25,20.44,20.19,20.25,8200,3.06379164418518,3.09253833121705,3.05471374301723,3.06379164418518,54197.5497306251,0.45,1.0
1997-06-27,20.25,20.25,20.0,20.06,12700,3.06379164418518,3.06379164418518,3.02596705598537,3.03504495715332,83940.1075096267,0.0,1.0
1997-06-30,20.5,20.5,19.88,20.44,22400,3.101616232385,3.101616232385,3.00781125364946,3.09253833121705,148051.843166586,0.0,1.0
1997-07-01,19.81,20.44,19.81,20.25,20500,2.99722036895351,3.09253833121705,2.99722036895351,3.06379164418518,135493.874326562,0.0,1.0
1997-07-02,20.5,20.5,19.75,19.75,14200,3.101616232385,3.101616232385,2.98814246778555,2.98814246778555,93854.2934359605,0.0,1.0
1997-07-03,20.19,20.56,20.13,20.38,13000,3.05471374301723,3.11069413355296,3.04563584184927,3.08346043004909,85922.9446948933,0.0,1.0
1997-07-07,20.19,20.38,19.88,20.19,11500,3.05471374301723,3.08346043004909,3.00781125364946,3.05471374301723,76008.7587685595,0.0,1.0
1997-07-08,20.5,20.56,20.13,20.19,14700,3.101616232385,3.11069413355296,3.04563584184927,3.05471374301723,97159.0220780718,0.0,1.0
1997-07-09,20.38,20.38,20.0,20.38,21800,3.08346043004909,3.08346043004909,3.02596705598537,3.08346043004909,144086.168796052,0.0,1.0
1997-07-10,20.5,20.63,20.0,20.38,17000,3.101616232385,3.12128501824891,3.02596705598537,3.08346043004909,112360.773831784,0.0,1.0
1997-07-11,20.62,20.62,20.06,20.38,17000,3.11977203472091,3.11977203472091,3.03504495715332,3.08346043004909,112360.773831784,0.0,1.0
1997-07-14,20.88,20.88,20.5,20.69,25600,3.15910960644872,3.15910960644872,3.101616232385,3.13036291941686,169202.106476098,0.0,1.0
1997-07-15,20.88,21.0,20.69,20.69,31700,3.15910960644872,3.17726540878464,3.13036291941686,3.13036291941686,209519.795909856,0.0,1.0
1997-07-16,20.75,21.0,20.75,21.0,5200,3.13944082058482,3.17726540878464,3.13944082058482,3.17726540878464,34369.1778779573,0.0,1.0
1997-07-17,20.75,21.0,20.69,20.69,16100,3.13944082058482,3.17726540878464,3.13036291941686,3.13036291941686,106412.262275983,0.0,1.0
1997-07-18,20.44,20.44,20.06,20.25,23600,3.09253833121705,3.09253833121705,3.03504495715332,3.06379164418518,155983.191907652,0.0,1.0
1997-07-21,20.44,20.44,20.44,20.44,5600,3.09253833121705,3.09253833121705,3.09253833121705,3.09253833121705,37012.9607916463,0.0,1.0
1997-07-22,20.44,20.44,20.25,20.38,9400,3.09253833121705,3.09253833121705,3.06379164418518,3.08346043004909,62128.898471692,0.0,1.0
1997-07-23,20.63,20.81,20.63,20.63,22300,3.12128501824891,3.14851872175277,3.12128501824891,3.12128501824891,147390.897438163,0.0,1.0
1997-07-24,20.25,20.5,20.13,20.31,22700,3.06379164418518,3.101616232385,3.04563584184927,3.07286954535314,150034.680351852,0.0,1.0
1997-07-25,20.44,20.62,20.12,20.19,23600,3.09253833121705,3.11977203472091,3.04412285832128,3.05471374301723,155983.191907652,0.0,1.0
1997-07-28,20.38,20.38,20.38,20.38,9900,3.08346043004909,3.08346043004909,3.08346043004909,3.08346043004909,65433.6271138034,0.0,1.0
1997-07-29,20.44,20.44,20.44,20.44,9300,3.09253833121705,3.09253833121705,3.09253833121705,3.09253833121705,61467.9527432698,0.0,1.0
1997-07-30,20.75,20.75,20.44,20.44,33900,3.13944082058482,3.13944082058482,3.09253833121705,3.09253833121705,224060.601935145,0.0,1.0
1997-07-31,20.56,20.88,20.5,20.88,13800,3.11069413355296,3.15910960644872,3.101616232385,3.15910960644872,91210.5105222713,0.0,1.0
1997-08-01,20.88,20.88,20.44,20.44,29700,3.15910960644872,3.15910960644872,3.09253833121705,3.09253833121705,196300.88134141,0.0,1.0
1997-08-04,20.81,20.88,20.5,20.75,18500,3.14851872175277,3.15910960644872,3.101616232385,3.13944082058482,122274.959758118,0.0,1.0
1997-08-05,20.63,20.63,20.31,20.63,19600,3.12128501824891,3.12128501824891,3.07286954535314,3.12128501824891,129545.362770762,0.0,1.0
1997-08-06,20.44,20.63,20.44,20.5,14000,3.09253833121705,3.12128501824891,3.09253833121705,3.101616232385,92532.4019791158,0.0,1.0
1997-08-07,20.63,20.63,20.44,20.56,17800,3.12128501824891,3.12128501824891,3.09253833121705,3.11069413355296,117648.339659162,0.0,1.0
1997-08-08,20.5,20.63,20.5,20.5,11700,3.101616232385,3.12128501824891,3.101616232385,3.101616232385,77330.6502254041,0.0,1.0
1997-08-11,20.38,20.63,20.38,20.5,10100,3.08346043004909,3.12128501824891,3.08346043004909,3.101616232385,66755.5185706479,0.0,1.0
1997-08-12,20.56,20.56,20.38,20.56,12400,3.11069413355296,3.11069413355296,3.08346043004909,3.11069413355296,81957.2703243597,0.0,1.0
1997-08-13,20.63,20.63,20.5,20.63,5200,3.12128501824891,3.12128501824891,3.101616232385,3.12128501824891,34369.1778779573,0.0,1.0
1997-08-14,20.56,20.63,20.31,20.5,15200,3.11069413355296,3.12128501824891,3.07286954535314,3.101616232385,100463.750720183,0.0,1.0
1997-08-15,20.5,20.63,20.38,20.5,4900,3.101616232385,3.12128501824891,3.08346043004909,3.101616232385,32386.3406926906,0.0,1.0
1997-08-18,20.5,20.5,20.13,20.5,7600,3.101616232385,3.101616232385,3.04563584184927,3.101616232385,50231.8753600915,0.0,1.0
1997-08-19,20.56,20.56,20.13,20.56,17300,3.11069413355296,3.11069413355296,3.04563584184927,3.11069413355296,114343.61101705,0.0,1.0
1997-08-20,20.38,20.56,20.25,20.5,29800,3.08346043004909,3.11069413355296,3.06379164418518,3.101616232385,196961.827069832,0.0,1.0
1997-08-21,20.31,20.56,20.25,20.31,8000,3.07286954535314,3.11069413355296,3.06379164418518,3.07286954535314,52875.6582737805,0.0,1.0
1997-08-22,20.56,20.56,20.19,20.31,5800,3.11069413355296,3.11069413355296,3.05471374301723,3.07286954535314,38334.8522484909,0.0,1.0
1997-08-25,20.5,20.56,20.5,20.56,6600,3.101616232385,3.11069413355296,3.101616232385,3.11069413355296,43622.418075869,0.0,1.0
1997-08-26,20.56,20.56,20.25,20.5,13200,3.11069413355296,3.11069413355296,3.06379164418518,3.101616232385,87244.8361517378,0.0,1.0
1997-08-27,20.63,20.63,20.5,20.5,14800,3.12128501824891,3.12128501824891,3.101616232385,3.101616232385,97819.9678064939,0.0,1.0
1997-08-28,20.63,20.88,20.63,20.81,20700,3.12128501824891,3.15910960644872,3.12128501824891,3.14851872175277,136815.765783407,0.0,1.0
1997-08-29,20.44,20.88,20.38,20.63,16000,3.09253833121705,3.15910960644872,3.08346043004909,3.12128501824891,105751.316547561,0.0,1.0
1997-09-02,20.31,20.69,20.31,20.63,19800,3.07286954535314,3.13036291941686,3.07286954535314,3.12128501824891,130867.254227607,0.0,1.0
1997-09-03,20.38,20.81,20.38,20.44,18200,3.08346043004909,3.14851872175277,3.08346043004909,3.09253833121705,120292.122572851,0.0,1.0
1997-09-04,20.38,20.63,20.31,20.63,10300,3.08346043004909,3.12128501824891,3.07286954535314,3.12128501824891,68077.4100274924,0.0,1.0
1997-09-05,20.56,20.63,20.31,20.63,12000,3.11069413355296,3.12128501824891,3.07286954535314,3.12128501824891,79313.4874106707,0.0,1.0
1997-09-08,20.75,20.81,20.5,20.5,24300,3.13944082058482,3.14851872175277,3.101616232385,3.101616232385,160609.812006608,0.0,1.0
1997-09-09,20.75,20.88,20.44,20.88,46100,3.13944082058482,3.15910960644872,3.09253833121705,3.15910960644872,304695.98080266,0.0,1.0
1997-09-10,20.63,20.75,20.56,20.75,28900,3.12128501824891,3.13944082058482,3.11069413355296,3.13944082058482,191013.315514032,0.0,1.0
1997-09-11,20.69,20.88,20.63,20.63,18100,3.13036291941686,3.15910960644872,3.12128501824891,3.12128501824891,119631.176844429,0.0,1.0
1997-09-12,20.81,21.0,20.69,20.88,33300,3.14851872175277,3.17726540878464,3.13036291941686,3.15910960644872,220094.927564612,0.0,1.0
1997-09-15,21.13,21.13,20.81,21.0,27100,3.19693419464854,3.19693419464854,3.14851872175277,3.17726540878464,179116.292402432,0.0,1.0
1997-09-16,21.13,21.25,21.06,21.13,22500,3.19693419464854,3.21508999698445,3.18634330995259,3.19693419464854,148712.788895008,0.0,1.0
1997-09-17,21.25,21.25,21.0,21.06,12200,3.21508999698445,3.21508999698445,3.17726540878464,3.18634330995259,80635.3788675154,0.0,1.0
1997-09-18,21.25,21.5,21.25,21.38,24400,3.21508999698445,3.25291458518427,3.21508999698445,3.23475878284836,161270.757735031,0.0,1.0
1997-09-19,21.44,21.63,21.25,21.38,29900,3.24383668401631,3.27258337104817,3.21508999698445,3.23475878284836,197622.772798255,0.0,1.0
1997-09-22,22.06,22.06,21.25,21.63,31700,3.33764166275186,3.33764166275186,3.21508999698445,3.27258337104817,209519.795909855,0.0,1.0
1997-09-23,21.38,21.88,21.38,21.75,33600,3.23475878284836,3.31040795924799,3.23475878284836,3.29073917338409,222077.764749878,0.0,1.0
1997-09-24,21.69,21.69,21.44,21.56,14100,3.28166127221613,3.28166127221613,3.24383668401631,3.26199248635223,93193.3477075382,0.0,1.0
1997-09-25,21.69,21.88,21.5,21.63,12800,3.28166127221613,3.31040795924799,3.25291458518427,3.27258337104817,84601.0532380489,0.0,1.0
1997-09-26,21.5,21.81,21.38,21.38,32200,3.32251182747193,3.37041781196106,3.30396757541163,3.30396757541163,208366.451633301,0.46,1.0
1997-09-29,21.63,21.63,21.13,21.38,10200,3.3426014338706,3.3426014338706,3.26533371695265,3.30396757541163,66004.2797099275,0.0,1.0
1997-09-30,21.63,21.69,21.31,21.5,45000,3.3426014338706,3.35187355990076,3.29315009504311,3.32251182747193,291195.351661445,0.0,1.0
1997-10-01,21.56,21.63,21.5,21.56,11700,3.33178395350209,3.3426014338706,3.32251182747193,3.33178395350209,75710.7914319757,0.0,1.0
1997-10-02,21.38,21.63,21.38,21.5,11900,3.30396757541163,3.3426014338706,3.30396757541163,3.32251182747193,77004.9929949153,0.0,1.0
1997-10-03,21.38,21.5,21.25,21.38,5200,3.30396757541163,3.32251182747193,3.28387796901296,3.30396757541163,33649.2406364336,0.0,1.0
1997-10-06,21.5,21.5,21.31,21.38,9800,3.32251182747193,3.32251182747193,3.29315009504311,3.30396757541163,63415.8765840481,0.0,1.0
1997-10-07,21.63,21.75,21.5,21.63,4200,3.3426014338706,3.36114568593091,3.32251182747193,3.3426014338706,27178.2328217349,0.0,1.0
1997-10-08,21.75,21.75,21.5,21.75,8800,3.36114568593091,3.36114568593091,3.32251182747193,3.36114568593091,56944.8687693492,0.0,1.0
1997-10-09,21.56,21.81,21.38,21.81,30200,3.33178395350209,3.37041781196106,3.30396757541163,3.37041781196106,195424.436003903,0.0,1.0
1997-10-10,21.69,21.69,21.19,21.44,11800,3.35187355990076,3.35187355990076,3.2746058429828,3.31323970144178,76357.8922134455,0.0,1.0
1997-10-13,21.69,21.75,21.44,21.69,6800,3.35187355990076,3.36114568593091,3.31323970144178,3.35187355990076,44002.8531399516,0.0,1.0
1997-10-14,21.0,21.75,21.0,21.5,19500,3.24524411055398,3.36114568593091,3.24524411055398,3.32251182747193,126184.652386626,0.0,1.0
1997-10-15,21.38,21.5,20.63,21.13,18000,3.30396757541163,3.32251182747193,3.1880660000347,3.26533371695265,116478.140664578,0.0,1.0
1997-10-16,21.13,21.69,21.06,21.25,11500,3.26533371695265,3.35187355990076,3.25451623658414,3.28387796901296,74416.5898690359,0.0,1.0
1997-10-17,21.44,21.75,21.25,21.38,24900,3.31323970144178,3.36114568593091,3.28387796901296,3.30396757541163,161128.094586,0.0,1.0
1997-10-20,21.69,21.81,21.44,21.69,6300,3.35187355990076,3.37041781196106,3.31323970144178,3.35187355990076,40767.3492326023,0.0,1.0
1997-10-21,21.63,21.75,21.25,21.5,11000,3.3426014338706,3.36114568593091,3.28387796901296,3.32251182747193,71181.0859616866,0.0,1.0
1997-10-22,21.38,21.75,20.94,21.63,26400,3.30396757541163,3.36114568593091,3.23597198452383,3.3426014338706,170834.606308047,0.0,1.0
1997-10-23,21.0,21.44,20.75,21.19,10800,3.24524411055398,3.31323970144178,3.20661025209501,3.2746058429828,69886.8843987468,0.0,1.0
1997-10-24,20.94,21.25,20.75,21.19,9400,3.23597198452383,3.28387796901296,3.20661025209501,3.2746058429828,60827.4734581685,0.0,1.0
1997-10-27,20.63,21.19,20.63,20.88,8900,3.1880660000347,3.2746058429828,3.1880660000347,3.22669985849367,57591.9695508191,0.0,1.0
1997-10-28,20.75,21.0,20.38,20.63,13400,3.20661025209501,3.24524411055398,3.14943214157572,3.1880660000347,86711.5047169635,0.0,1.0
1997-10-29,20.88,21.13,20.88,21.0,23400,3.22669985849367,3.26533371695265,3.22669985849367,3.24524411055398,151421.582863952,0.0,1.0
1997-10-30,20.69,21.0,20.63,20.88,11200,3.19733812606485,3.24524411055398,3.1880660000347,3.22669985849367,72475.2875246264,0.0,1.0
1997-10-31,20.56,20.81,20.5,20.81,5300,3.17724851966618,3.21588237812516,3.16797639363603,3.21588237812516,34296.3414179036,0.0,1.0
1997-11-03,20.75,20.88,20.38,20.75,19300,3.20661025209501,3.22669985849367,3.14943214157572,3.20661025209501,124890.450823686,0.0,1.0
1997-11-04,20.88,20.88,20.44,20.63,8600,3.22669985849367,3.22669985849367,3.15870426760588,3.1880660000347,55650.6672064095,0.0,1.0
1997-11-05,20.81,20.94,20.63,20.69,5000,3.21588237812516,3.23597198452383,3.1880660000347,3.19733812606485,32355.0390734939,0.0,1.0
1997-11-06,20.88,21.06,20.69,21.06,8900,3.22669985849367,3.25451623658414,3.19733812606485,3.25451623658414,57591.9695508192,0.0,1.0
1997-11-07,21.0,21.0,21.0,21.0,3800,3.24524411055398,3.24524411055398,3.24524411055398,3.24524411055398,24589.8296958554,0.0,1.0
1997-11-10,21.19,21.25,21.0,21.06,4500,3.2746058429828,3.28387796901296,3.24524411055398,3.25451623658414,29119.5351661445,0.0,1.0
1997-11-11,21.25,21.44,21.0,21.25,5400,3.28387796901296,3.31323970144178,3.24524411055398,3.28387796901296,34943.4421993734,0.0,1.0
1997-11-12,20.88,21.44,20.88,21.38,8800,3.22669985849367,3.31323970144178,3.22669985849367,3.30396757541163,56944.8687693493,0.0,1.0
1997-11-13,20.75,20.75,20.31,20.75,11900,3.20661025209501,3.20661025209501,3.13861466120721,3.20661025209501,77004.9929949153,0.0,1.0
1997-11-14,20.31,20.56,20.25,20.56,4900,3.13861466120721,3.17724851966618,3.12934253517705,3.17724851966618,31707.938292024,0.0,1.0
1997-11-17,20.69,20.75,20.38,20.38,5300,3.19733812606485,3.20661025209501,3.14943214157572,3.14943214157572,34296.3414179035,0.0,1.0
1997-11-18,20.81,21.0,20.63,20.88,12300,3.21588237812516,3.24524411055398,3.1880660000347,3.22669985849367,79593.396120795,0.0,1.0
1997-11-19,21.0,21.06,20.75,20.88,8400,3.24524411055398,3.25451623658414,3.20661025209501,3.22669985849367,54356.4656434698,0.0,1.0
1997-11-20,20.94,21.13,20.81,21.06,4800,3.23597198452383,3.26533371695265,3.21588237812516,3.25451623658414,31060.8375105541,0.0,1.0
1997-11-21,20.69,21.19,20.63,20.94,5900,3.19733812606485,3.2746058429828,3.1880660000347,3.23597198452383,38178.9461067228,0.0,1.0
1997-11-24,21.0,21.06,20.75,20.75,2800,3.24524411055398,3.25451623658414,3.20661025209501,3.20661025209501,18118.8218811566,0.0,1.0
1997-11-25,20.81,21.13,20.69,21.13,4800,3.21588237812516,3.26533371695265,3.19733812606485,3.26533371695265,31060.8375105541,0.0,1.0
1997-11-26,21.0,21.06,21.0,21.0,5400,3.24524411055398,3.25451623658414,3.24524411055398,3.24524411055398,34943.4421993734,0.0,1.0
1997-11-28,21.0,21.0,21.0,21.0,200,3.24524411055398,3.24524411055398,3.24524411055398,3.24524411055398,1294.20156293976,0.0,1.0
1997-12-01,21.13,21.13,20.88,21.06,4700,3.26533371695265,3.26533371695265,3.22669985849367,3.25451623658414,30413.7367290842,0.0,1.0
1997-12-02,21.19,21.38,21.0,21.38,6400,3.2746058429828,3.30396757541163,3.24524411055398,3.30396757541163,41414.4500140722,0.0,1.0
1997-12-03,21.0,21.38,21.0,21.38,6700,3.24524411055398,3.30396757541163,3.24524411055398,3.30396757541163,43355.7523584818,0.0,1.0
1997-12-04,21.38,21.44,21.0,21.19,11100,3.30396757541163,3.31323970144178,3.24524411055398,3.2746058429828,71828.1867431563,0.0,1.0
1997-12-05,21.25,21.5,21.19,21.5,13400,3.28387796901296,3.32251182747193,3.2746058429828,3.32251182747193,86711.5047169636,0.0,1.0
1997-12-08,21.13,21.44,21.13,21.25,11400,3.26533371695265,3.31323970144178,3.26533371695265,3.28387796901296,73769.489087566,0.0,1.0
1997-12-09,21.19,21.38,21.0,21.25,14100,3.2746058429828,3.30396757541163,3.24524411055398,3.28387796901296,91241.2101872529,0.0,1.0
1997-12-10,21.63,21.63,21.13,21.13,19000,3.3426014338706,3.3426014338706,3.26533371695265,3.26533371695265,122949.148479277,0.0,1.0
1997-12-11,21.56,21.75,21.25,21.44,10600,3.33178395350209,3.36114568593091,3.28387796901296,3.31323970144178,68592.682835807,0.0,1.0
1997-12-12,21.75,21.75,21.63,21.75,8200,3.36114568593091,3.36114568593091,3.3426014338706,3.36114568593091,53062.26408053,0.0,1.0
1997-12-15,21.75,21.75,21.5,21.75,13500,3.36114568593091,3.36114568593091,3.32251182747193,3.36114568593091,87358.6054984335,0.0,1.0
1997-12-16,21.81,21.81,21.56,21.81,7900,3.37041781196106,3.37041781196106,3.33178395350209,3.37041781196106,51120.9617361204,0.0,1.0
1997-12-17,21.75,21.88,21.56,21.69,9400,3.36114568593091,3.38123529232958,3.33178395350209,3.35187355990076,60827.4734581685,0.0,1.0
1997-12-18,21.88,21.94,21.63,21.94,11500,3.38123529232958,3.39050741835973,3.3426014338706,3.39050741835973,74416.5898690359,0.0,1.0
1997-12-19,21.19,21.19,21.0,21.19,10600,3.34569214254732,3.34569214254732,3.31569301526634,3.34569214254732,67135.2863413742,0.46,1.0
1997-12-22,21.19,21.19,21.0,21.19,8100,3.34569214254732,3.34569214254732,3.31569301526634,3.34569214254732,51301.4923929369,0.0,1.0
1997-12-23,21.88,21.88,21.06,21.31,6200,3.45463634162036,3.45463634162036,3.32516642388138,3.36463895977741,39267.8089921245,0.0,1.0
1997-12-24,21.19,21.75,21.19,21.75,3800,3.34569214254732,3.43411062295442,3.34569214254732,3.43411062295442,24067.3668016247,0.0,1.0
1997-12-26,21.06,21.25,20.94,21.13,1200,3.32516642388138,3.35516555116237,3.30621960665129,3.33621873393227,7600.22109524992,0.0,1.0
1997-12-29,20.63,21.0,20.38,20.94,20100,3.25727366214022,3.31569301526634,3.21780112624419,3.30621960665129,127303.703345436,0.0,1.0
1997-12-30,21.0,21.0,20.5,20.81,7600,3.31569301526634,3.31569301526634,3.23674794347428,3.28569388798536,48134.7336032494,0.0,1.0
1997-12-31,21.75,21.75,20.94,20.94,13300,3.43411062295442,3.43411062295442,3.30621960665129,3.30621960665129,84235.7838056865,0.0,1.0
1998-01-02,21.5,22.0,21.5,21.5,9800,3.39463808705839,3.47358315885045,3.39463808705839,3.39463808705839,62068.4722778743,0.0,1.0
1998-01-05,21.88,22.06,21.69,22.06,13900,3.45463634162036,3.4830565674655,3.42463721433938,3.4830565674655,88035.8943533113,0.0,1.0
1998-01-06,20.94,21.81,20.69,21.81,34100,3.30621960665129,3.44358403156947,3.26674707075526,3.44358403156947,215972.949456685,0.0,1.0
1998-01-07,21.94,21.94,21.19,21.19,25500,3.4641097502354,3.4641097502354,3.34569214254732,3.34569214254732,161504.698274061,0.0,1.0
1998-01-08,22.0,22.06,21.94,22.0,28800,3.47358315885045,3.4830565674655,3.4641097502354,3.47358315885045,182405.306285998,0.0,1.0
1998-01-09,22.13,22.25,22.0,22.0,18800,3.49410887751638,3.51305569474648,3.47358315885045,3.47358315885045,119070.130492249,0.0,1.0
1998-01-12,21.94,22.0,21.81,22.0,5400,3.4641097502354,3.47358315885045,3.44358403156947,3.47358315885045,34200.9949286246,0.0,1.0
1998-01-13,22.38,22.38,21.75,22.0,17500,3.53358141341241,3.53358141341241,3.43411062295442,3.47358315885045,110836.557639061,0.0,1.0
1998-01-14,22.31,22.56,22.25,22.5,13100,3.52252910336152,3.56200163925755,3.51305569474648,3.55252823064251,82969.0802898116,0.0,1.0
1998-01-15,22.31,22.88,22.25,22.38,16700,3.52252910336152,3.61252648520447,3.51305569474648,3.53358141341241,105769.743575561,0.0,1.0
1998-01-16,22.25,22.56,22.25,22.5,7400,3.51305569474648,3.56200163925755,3.51305569474648,3.55252823064251,46868.0300873744,0.0,1.0
1998-01-20,22.38,22.56,22.25,22.25,20100,3.53358141341241,3.56200163925755,3.51305569474648,3.51305569474648,127303.703345436,0.0,1.0
1998-01-21,22.25,22.56,22.0,22.56,18800,3.51305569474648,3.56200163925755,3.47358315885045,3.56200163925755,119070.130492248,0.0,1.0
1998-01-22,22.5,22.5,22.25,22.5,6300,3.55252823064251,3.55252823064251,3.51305569474648,3.55252823064251,39901.160750062,0.0,1.0
1998-01-23,22.38,22.81,22.25,22.69,18400,3.53358141341241,3.60147417515358,3.51305569474648,3.58252735792349,116536.723460499,0.0,1.0
1998-01-26,22.75,22.81,22.13,22.13,11700,3.59200076653853,3.60147417515358,3.49410887751638,3.49410887751638,74102.1556786867,0.0,1.0
1998-01-27,22.5,22.56,22.38,22.56,13200,3.55252823064251,3.56200163925755,3.53358141341241,3.56200163925755,83602.4320477489,0.0,1.0
1998-01-28,21.88,22.69,21.88,22.69,16600,3.45463634162036,3.58252735792349,3.45463634162036,3.58252735792349,105136.391817624,0.0,1.0
1998-01-29,22.0,22.0,21.94,21.94,11700,3.47358315885045,3.47358315885045,3.4641097502354,3.4641097502354,74102.1556786866,0.0,1.0
1998-01-30,22.0,22.0,21.88,21.88,2900,3.47358315885045,3.47358315885045,3.45463634162036,3.45463634162036,18367.2009801873,0.0,1.0
1998-02-02,21.75,21.94,21.5,21.88,11600,3.43411062295442,3.4641097502354,3.39463808705839,3.45463634162036,73468.8039207491,0.0,1.0
1998-02-03,21.88,21.94,21.5,21.75,10400,3.45463634162036,3.4641097502354,3.39463808705839,3.43411062295442,65868.5828254991,0.0,1.0
1998-02-04,21.88,21.94,21.69,21.94,4600,3.45463634162036,3.4641097502354,3.42463721433938,3.4641097502354,29134.1808651246,0.0,1.0
1998-02-05,21.81,21.94,21.63,21.94,1800,3.44358403156947,3.4641097502354,3.41516380572433,3.4641097502354,11400.3316428749,0.0,1.0
1998-02-06,21.81,21.94,21.63,21.63,6400,3.44358403156947,3.4641097502354,3.41516380572433,3.41516380572433,40534.5125079995,0.0,1.0
1998-02-09,21.69,21.75,21.56,21.63,8500,3.42463721433938,3.43411062295442,3.40411149567344,3.41516380572433,53834.8994246868,0.0,1.0
1998-02-10,21.25,21.75,21.25,21.56,14300,3.35516555116237,3.43411062295442,3.35516555116237,3.40411149567344,90569.3013850613,0.0,1.0
1998-02-11,21.25,21.5,21.0,21.0,16200,3.35516555116237,3.39463808705839,3.31569301526634,3.31569301526634,102602.984785874,0.0,1.0
1998-02-12,21.38,21.75,21.31,21.69,6800,3.3756912698283,3.43411062295442,3.36463895977741,3.42463721433938,43067.9195397495,0.0,1.0
1998-02-13,21.31,21.69,21.31,21.38,14400,3.36463895977741,3.42463721433938,3.36463895977741,3.3756912698283,91202.653142999,0.0,1.0
1998-02-17,21.75,21.75,21.38,21.5,15300,3.43411062295442,3.43411062295442,3.3756912698283,3.39463808705839,96902.8189644364,0.0,1.0
1998-02-18,21.75,21.88,21.38,21.63,16700,3.43411062295442,3.45463634162036,3.3756912698283,3.41516380572433,105769.743575561,0.0,1.0
1998-02-19,21.38,22.06,21.13,21.75,12200,3.3756912698283,3.4830565674655,3.33621873393227,3.43411062295442,77268.9144683741,0.0,1.0
1998-02-20,21.5,21.75,21.25,21.25,10000,3.39463808705839,3.43411062295442,3.35516555116237,3.35516555116237,63335.1757937493,0.0,1.0
1998-02-23,21.94,22.0,21.38,21.38,5400,3.4641097502354,3.47358315885045,3.3756912698283,3.3756912698283,34200.9949286246,0.0,1.0
1998-02-24,21.5,22.0,21.5,22.0,10000,3.39463808705839,3.47358315885045,3.39463808705839,3.47358315885045,63335.1757937493,0.0,1.0
1998-02-25,21.5,21.63,21.44,21.5,2700,3.39463808705839,3.41516380572433,3.38516467844335,3.39463808705839,17100.4974643123,0.0,1.0
1998-02-26,21.38,21.5,21.38,21.5,4800,3.3756912698283,3.39463808705839,3.3756912698283,3.39463808705839,30400.8843809996,0.0,1.0
1998-02-27,21.25,21.31,21.06,21.19,11600,3.35516555116237,3.36463895977741,3.32516642388138,3.34569214254732,73468.803920749,0.0,1.0
1998-03-02,21.19,21.31,21.13,21.25,4700,3.34569214254732,3.36463895977741,3.33621873393227,3.35516555116237,29767.5326230621,0.0,1.0
1998-03-03,21.25,21.25,20.75,20.94,21700,3.35516555116237,3.35516555116237,3.27622047937031,3.30621960665129,137437.331472436,0.0,1.0
1998-03-04,21.19,21.38,21.0,21.0,11900,3.34569214254732,3.3756912698283,3.31569301526634,3.31569301526634,75368.8591945616,0.0,1.0
1998-03-05,21.19,21.56,20.88,21.0,8800,3.34569214254732,3.40411149567344,3.29674619803624,3.31569301526634,55734.9546984993,0.0,1.0
1998-03-06,21.06,21.5,21.06,21.06,7800,3.32516642388138,3.39463808705839,3.32516642388138,3.32516642388138,49401.4371191245,0.0,1.0
1998-03-09,21.19,21.5,21.0,21.25,11300,3.34569214254732,3.39463808705839,3.31569301526634,3.35516555116237,71568.7486469366,0.0,1.0
1998-03-10,21.63,21.63,21.25,21.63,12100,3.41516380572433,3.41516380572433,3.35516555116237,3.41516380572433,76635.5627104365,0.0,1.0
1998-03-11,21.38,21.56,21.38,21.38,5200,3.3756912698283,3.40411149567344,3.3756912698283,3.3756912698283,32934.2914127496,0.0,1.0
1998-03-12,21.44,21.5,21.25,21.38,8300,3.38516467844335,3.39463808705839,3.35516555116237,3.3756912698283,52568.1959088118,0.0,1.0
1998-03-13,21.69,21.69,21.44,21.69,15300,3.42463721433938,3.42463721433938,3.38516467844335,3.42463721433938,96902.8189644362,0.0,1.0
1998-03-16,21.88,21.88,21.63,21.75,9500,3.45463634162036,3.45463634162036,3.41516380572433,3.43411062295442,60168.4170040617,0.0,1.0
1998-03-17,21.5,21.75,21.5,21.69,8400,3.39463808705839,3.43411062295442,3.39463808705839,3.42463721433938,53201.5476667494,0.0,1.0
1998-03-18,21.69,21.75,21.5,21.69,10800,3.42463721433938,3.43411062295442,3.39463808705839,3.42463721433938,68401.9898572491,0.0,1.0
1998-03-19,21.63,21.69,21.5,21.5,6500,3.41516380572433,3.42463721433938,3.39463808705839,3.39463808705839,41167.864265937,0.0,1.0
1998-03-20,21.5,21.81,21.5,21.81,6400,3.39463808705839,3.44358403156947,3.39463808705839,3.44358403156947,40534.5125079996,0.0,1.0
1998-03-23,21.63,21.88,21.5,21.81,18000,3.41516380572433,3.45463634162036,3.39463808705839,3.44358403156947,114003.316428749,0.0,1.0
1998-03-24,21.19,21.63,21.19,21.5,14100,3.34569214254732,3.41516380572433,3.34569214254732,3.39463808705839,89302.5978691864,0.0,1.0
1998-03-25,21.13,21.31,21.06,21.13,14800,3.33621873393227,3.36463895977741,3.32516642388138,3.33621873393227,93736.0601747489,0.0,1.0
1998-03-26,21.44,21.44,21.13,21.25,5800,3.38516467844335,3.38516467844335,3.33621873393227,3.35516555116237,36734.4019603745,0.0,1.0
1998-03-27,20.88,20.94,20.75,20.94,7000,3.36937566408494,3.37905777806219,3.34839775046755,3.37905777806219,43378.9563918199,0.46,1.0
1998-03-30,20.88,20.88,20.75,20.88,6200,3.36937566408494,3.36937566408494,3.34839775046755,3.36937566408494,38421.361375612,0.0,1.0
1998-03-31,20.63,20.88,20.5,20.88,16500,3.32903352251304,3.36937566408494,3.30805560889565,3.36937566408494,102250.39720929,0.0,1.0
1998-04-01,20.75,20.75,20.69,20.69,7200,3.34839775046755,3.34839775046755,3.33871563649029,3.33871563649029,44618.355145872,0.0,1.0
1998-04-02,20.88,20.94,20.5,20.63,14000,3.36937566408494,3.37905777806219,3.30805560889565,3.32903352251304,86757.9127836399,0.0,1.0
1998-04-03,20.75,20.75,20.69,20.75,6500,3.34839775046755,3.34839775046755,3.33871563649029,3.34839775046755,40280.45950669,0.0,1.0
1998-04-06,20.88,20.88,20.69,20.75,23400,3.36937566408494,3.36937566408494,3.33871563649029,3.34839775046755,145009.654224084,0.0,1.0
1998-04-07,20.81,20.88,20.69,20.75,4200,3.3580798644448,3.36937566408494,3.33871563649029,3.34839775046755,26027.373835092,0.0,1.0
1998-04-08,20.63,20.75,20.63,20.75,8100,3.32903352251304,3.34839775046755,3.32903352251304,3.34839775046755,50195.649539106,0.0,1.0
1998-04-09,20.81,20.81,20.63,20.63,3500,3.3580798644448,3.3580798644448,3.32903352251304,3.32903352251304,21689.47819591,0.0,1.0
1998-04-13,20.81,21.0,20.75,20.81,8100,3.3580798644448,3.38873989203945,3.34839775046755,3.3580798644448,50195.6495391061,0.0,1.0
1998-04-14,20.69,20.88,20.5,20.88,18900,3.33871563649029,3.36937566408494,3.30805560889565,3.36937566408494,117123.182257914,0.0,1.0
1998-04-15,20.81,20.81,20.63,20.75,12400,3.3580798644448,3.3580798644448,3.32903352251304,3.34839775046755,76842.7227512241,0.0,1.0
1998-04-16,20.75,20.75,20.5,20.75,9700,3.34839775046755,3.34839775046755,3.30805560889565,3.34839775046755,60110.839571522,0.0,1.0
1998-04-17,20.75,20.75,20.63,20.69,3000,3.34839775046755,3.34839775046755,3.32903352251304,3.33871563649029,18590.98131078,0.0,1.0
1998-04-20,20.75,20.75,20.5,20.5,8100,3.34839775046755,3.34839775046755,3.30805560889565,3.30805560889565,50195.649539106,0.0,1.0
1998-04-21,20.75,20.75,20.5,20.75,17800,3.34839775046755,3.34839775046755,3.30805560889565,3.34839775046755,110306.489110628,0.0,1.0
1998-04-22,20.75,20.88,20.63,20.88,5200,3.34839775046755,3.36937566408494,3.32903352251304,3.36937566408494,32224.367605352,0.0,1.0
1998-04-23,20.5,20.63,20.38,20.63,12600,3.30805560889565,3.32903352251304,3.28869138094114,3.32903352251304,78082.121505276,0.0,1.0
1998-04-24,20.38,20.69,20.38,20.69,2800,3.28869138094114,3.33871563649029,3.28869138094114,3.33871563649029,17351.582556728,0.0,1.0
1998-04-27,20.5,20.63,20.25,20.25,9600,3.30805560889565,3.32903352251304,3.26771346732375,3.26771346732375,59491.140194496,0.0,1.0
1998-04-28,20.25,20.5,20.25,20.25,12500,3.26771346732375,3.30805560889565,3.26771346732375,3.26771346732375,77462.4221282501,0.0,1.0
1998-04-29,19.88,20.38,19.88,20.25,21700,3.20800709779734,3.28869138094114,3.20800709779734,3.26771346732375,134474.764814642,0.0,1.0
1998-04-30,20.25,20.44,20.0,20.13,13200,3.26771346732375,3.2983734949184,3.22737132575185,3.24834923936924,81800.3177674321,0.0,1.0
1998-05-01,20.69,20.69,20.5,20.5,7000,3.33871563649029,3.33871563649029,3.30805560889565,3.30805560889565,43378.9563918201,0.0,1.0
1998-05-04,20.75,20.81,20.5,20.69,13900,3.34839775046755,3.3580798644448,3.30805560889565,3.33871563649029,86138.213406614,0.0,1.0
1998-05-05,20.19,20.75,20.06,20.75,16500,3.2580313533465,3.34839775046755,3.23705343972911,3.34839775046755,102250.39720929,0.0,1.0
1998-05-06,20.13,20.56,20.0,20.38,14000,3.24834923936924,3.31773772287291,3.22737132575185,3.28869138094114,86757.91278364,0.0,1.0
1998-05-07,20.25,20.44,20.13,20.44,11900,3.26771346732375,3.2983734949184,3.24834923936924,3.2983734949184,73744.2258660941,0.0,1.0
1998-05-08,20.44,20.5,20.13,20.13,21100,3.2983734949184,3.30805560889565,3.24834923936924,3.24834923936924,130756.568552486,0.0,1.0
1998-05-11,20.13,20.5,20.13,20.5,9500,3.24834923936924,3.30805560889565,3.24834923936924,3.30805560889565,58871.44081747,0.0,1.0
1998-05-12,20.25,20.25,20.13,20.19,6000,3.26771346732375,3.26771346732375,3.24834923936924,3.2580313533465,37181.96262156,0.0,1.0
1998-05-13,20.13,20.25,20.0,20.19,13900,3.24834923936924,3.26771346732375,3.22737132575185,3.2580313533465,86138.213406614,0.0,1.0
1998-05-14,20.31,20.38,20.06,20.06,14000,3.27739558130101,3.28869138094114,3.23705343972911,3.23705343972911,86757.91278364,0.0,1.0
1998-05-15,20.44,20.44,20.06,20.06,10700,3.2983734949184,3.2983734949184,3.23705343972911,3.23705343972911,66307.8333417819,0.0,1.0
1998-05-18,20.19,20.44,20.19,20.44,12500,3.2580313533465,3.2983734949184,3.2580313533465,3.2983734949184,77462.4221282499,0.0,1.0
1998-05-19,20.06,20.38,20.06,20.19,22400,3.23705343972911,3.28869138094114,3.23705343972911,3.2580313533465,138812.660453824,0.0,1.0
1998-05-20,20.13,20.38,20.13,20.13,16600,3.24834923936924,3.28869138094114,3.24834923936924,3.24834923936924,102870.096586316,0.0,1.0
1998-05-21,20.13,20.13,20.0,20.13,10100,3.24834923936924,3.24834923936924,3.22737132575185,3.24834923936924,62589.637079626,0.0,1.0
1998-05-22,20.13,20.13,19.94,20.13,9700,3.24834923936924,3.24834923936924,3.2176892117746,3.24834923936924,60110.839571522,0.0,1.0
1998-05-26,20.0,20.0,19.88,19.88,16600,3.22737132575185,3.22737132575185,3.20800709779734,3.20800709779734,102870.096586316,0.0,1.0
1998-05-27,20.0,20.0,19.81,19.81,13800,3.22737132575185,3.22737132575185,3.19671129815721,3.19671129815721,85518.5140295881,0.0,1.0
1998-05-28,20.0,20.25,19.81,19.81,24600,3.22737132575185,3.26771346732375,3.19671129815721,3.19671129815721,152446.046748396,0.0,1.0
1998-05-29,20.06,20.13,19.88,19.88,15100,3.23705343972911,3.24834923936924,3.20800709779734,3.20800709779734,93574.605930926,0.0,1.0
1998-06-01,20.13,20.19,20.0,20.06,8100,3.24834923936924,3.2580313533465,3.22737132575185,3.23705343972911,50195.649539106,0.0,1.0
1998-06-02,20.0,20.06,19.94,19.94,8600,3.22737132575185,3.23705343972911,3.2176892117746,3.2176892117746,53294.1464242361,0.0,1.0
1998-06-03,20.06,20.19,20.0,20.0,16500,3.23705343972911,3.2580313533465,3.22737132575185,3.22737132575185,102250.39720929,0.0,1.0
1998-06-04,20.0,20.0,19.88,20.0,4700,3.22737132575185,3.22737132575185,3.20800709779734,3.22737132575185,29125.870720222,0.0,1.0
1998-06-05,19.81,20.0,19.81,19.94,8100,3.19671129815721,3.22737132575185,3.19671129815721,3.2176892117746,50195.649539106,0.0,1.0
1998-06-08,20.0,20.13,19.81,20.0,17000,3.22737132575185,3.24834923936924,3.19671129815721,3.22737132575185,105348.89409442,0.0,1.0
1998-06-09,20.0,20.19,20.0,20.0,15300,3.22737132575185,3.2580313533465,3.22737132575185,3.22737132575185,94814.0046849781,0.0,1.0
1998-06-10,19.94,20.0,19.88,19.88,15000,3.2176892117746,3.22737132575185,3.20800709779734,3.20800709779734,92954.9065539,0.0,1.0
1998-06-11,20.13,20.25,19.88,20.0,7300,3.24834923936924,3.26771346732375,3.20800709779734,3.22737132575185,45238.054522898,0.0,1.0
1998-06-12,20.0,20.06,19.94,20.06,20400,3.22737132575185,3.23705343972911,3.2176892117746,3.23705343972911,126418.672913304,0.0,1.0
1998-06-15,20.19,20.19,19.81,19.81,10000,3.2580313533465,3.2580313533465,3.19671129815721,3.19671129815721,61969.9377026,0.0,1.0
1998-06-16,20.25,20.38,20.13,20.13,6800,3.26771346732375,3.28869138094114,3.24834923936924,3.24834923936924,42139.557637768,0.0,1.0
1998-06-17,20.25,20.31,20.06,20.06,1900,3.26771346732375,3.27739558130101,3.23705343972911,3.23705343972911,11774.288163494,0.0,1.0
1998-06-18,20.31,20.44,20.13,20.38,5900,3.27739558130101,3.2983734949184,3.24834923936924,3.28869138094114,36562.263244534,0.0,1.0
1998-06-19,20.25,20.38,20.25,20.38,3800,3.26771346732375,3.28869138094114,3.26771346732375,3.28869138094114,23548.576326988,0.0,1.0
1998-06-22,20.31,20.38,20.0,20.38,8800,3.27739558130101,3.28869138094114,3.22737132575185,3.28869138094114,54533.545178288,0.0,1.0
1998-06-23,20.38,20.38,20.06,20.38,7500,3.28869138094114,3.28869138094114,3.23705343972911,3.28869138094114,46477.45327695,0.0,1.0
1998-06-24,20.13,20.25,20.0,20.25,9700,3.24834923936924,3.26771346732375,3.22737132575185,3.26771346732375,60110.839571522,0.0,1.0
1998-06-25,20.38,20.44,20.06,20.06,14800,3.28869138094114,3.2983734949184,3.23705343972911,3.23705343972911,91715.507799848,0.0,1.0
1998-06-26,20.0,20.0,19.69,20.0,8600,3.30160086624415,3.30160086624415,3.25042605281736,3.30160086624415,52095.9398086373,0.46,1.0
1998-06-29,19.94,20.06,19.81,20.06,2900,3.29169606364542,3.31150566884288,3.27023565801483,3.31150566884288,17567.2355168661,0.0,1.0
1998-06-30,19.81,19.88,19.63,19.88,4800,3.27023565801483,3.28179126104668,3.24052125021863,3.28179126104668,29076.8036141231,0.0,1.0
1998-07-01,19.63,19.69,19.56,19.69,7900,3.24052125021863,3.25042605281736,3.22896564718678,3.25042605281736,47855.5726149111,0.0,1.0
1998-07-02,19.63,19.75,19.63,19.75,7800,3.24052125021863,3.2603308554161,3.24052125021863,3.2603308554161,47249.8058729502,0.0,1.0
1998-07-06,19.75,19.75,19.31,19.5,11400,3.2603308554161,3.2603308554161,3.18769563635872,3.21906084458804,69057.4085835424,0.0,1.0
1998-07-07,19.94,20.0,19.75,20.0,8100,3.29169606364542,3.30160086624415,3.2603308554161,3.30160086624415,49067.1060988328,0.0,1.0
1998-07-08,19.75,20.06,19.56,20.06,10500,3.2603308554161,3.31150566884288,3.22896564718678,3.31150566884288,63605.5079058943,0.0,1.0
1998-07-09,19.81,19.81,19.31,19.75,15400,3.27023565801483,3.27023565801483,3.18769563635872,3.2603308554161,93288.0782619784,0.0,1.0
1998-07-10,19.75,19.81,19.63,19.75,4400,3.2603308554161,3.27023565801483,3.24052125021863,3.2603308554161,26653.7366462795,0.0,1.0
1998-07-13,19.75,19.88,19.56,19.75,8200,3.2603308554161,3.28179126104668,3.22896564718678,3.2603308554161,49672.8728407937,0.0,1.0
1998-07-14,19.75,20.0,19.69,19.94,8100,3.2603308554161,3.30160086624415,3.25042605281736,3.29169606364542,49067.1060988328,0.0,1.0
1998-07-15,19.69,19.75,19.56,19.75,12100,3.25042605281736,3.2603308554161,3.22896564718678,3.2603308554161,73297.7757772689,0.0,1.0
1998-07-16,19.69,20.0,19.69,19.81,6300,3.25042605281736,3.30160086624415,3.25042605281736,3.27023565801483,38163.3047435367,0.0,1.0
1998-07-17,19.88,20.25,19.81,19.88,12000,3.28179126104668,3.3428708770722,3.27023565801483,3.28179126104668,72692.009035308,0.0,1.0
1998-07-20,19.81,19.88,19.56,19.63,13000,3.27023565801483,3.28179126104668,3.22896564718678,3.24052125021863,78749.6764549169,0.0,1.0
1998-07-21,19.44,19.88,19.38,19.69,12200,3.20915604198931,3.28179126104668,3.19925123939058,3.25042605281736,73903.5425192298,0.0,1.0
1998-07-22,19.25,19.44,19.13,19.44,13200,3.17779083375999,3.20915604198931,3.15798122856253,3.20915604198931,79961.2099388388,0.0,1.0
1998-07-23,19.0,19.25,19.0,19.19,9000,3.13652082293194,3.17779083375999,3.13652082293194,3.16788603116126,54519.0067764809,0.0,1.0
1998-07-24,18.94,19.0,18.69,18.94,9600,3.12661602033321,3.13652082293194,3.08534600950516,3.12661602033321,58153.6072282463,0.0,1.0
1998-07-27,18.44,19.0,18.13,19.0,18900,3.0440759986771,3.13652082293194,2.99290118525032,3.13652082293194,114489.91423061,0.0,1.0
1998-07-28,18.38,18.63,18.25,18.31,15300,3.03417119607837,3.07544120690642,3.01271079044778,3.02261559304652,92682.3115200176,0.0,1.0
1998-07-29,18.44,18.44,18.13,18.31,20100,3.0440759986771,3.0440759986771,2.99290118525032,3.02261559304652,121759.115134141,0.0,1.0
1998-07-30,18.75,19.13,18.56,18.56,15700,3.09525081210389,3.15798122856253,3.06388560387457,3.06388560387457,95105.3784878611,0.0,1.0
1998-07-31,18.13,18.75,18.13,18.56,11300,2.99290118525032,3.09525081210389,2.99290118525032,3.06388560387457,68451.6418415816,0.0,1.0
1998-08-03,18.25,18.5,18.13,18.5,16300,3.01271079044778,3.05398080127584,2.99290118525032,3.05398080127584,98739.9789396267,0.0,1.0
1998-08-04,18.0,18.25,17.94,18.25,20800,2.97144077961973,3.01271079044778,2.961535977021,3.01271079044778,125999.482327867,0.0,1.0
1998-08-05,17.88,18.31,17.88,18.13,15200,2.95163117442227,3.02261559304652,2.95163117442227,2.99290118525032,92076.5447780566,0.0,1.0
1998-08-06,18.0,18.19,17.88,17.88,6700,2.97144077961973,3.00280598784905,2.95163117442227,2.95163117442227,40586.3717113803,0.0,1.0
1998-08-07,18.56,18.56,17.69,17.69,21400,3.06388560387457,3.06388560387457,2.92026596619295,2.92026596619295,129634.082779632,0.0,1.0
1998-08-10,18.5,18.75,18.5,18.69,4700,3.05398080127584,3.09525081210389,3.05398080127584,3.08534600950516,28471.0368721622,0.0,1.0
1998-08-11,18.13,18.25,17.69,18.25,8600,2.99290118525032,3.01271079044778,2.92026596619295,3.01271079044778,52095.9398086373,0.0,1.0
1998-08-12,18.0,18.25,17.69,18.25,11800,2.97144077961973,3.01271079044778,2.92026596619295,3.01271079044778,71480.4755513862,0.0,1.0
1998-08-13,18.31,18.31,18.0,18.0,3900,3.02261559304652,3.02261559304652,2.97144077961973,2.97144077961973,23624.902936475,0.0,1.0
1998-08-14,18.5,18.5,18.19,18.25,3900,3.05398080127584,3.05398080127584,3.00280598784905,3.01271079044778,23624.902936475,0.0,1.0
1998-08-17,18.69,18.81,18.44,18.56,9900,3.08534600950516,3.10515561470262,3.0440759986771,3.06388560387457,59970.9074541289,0.0,1.0
1998-08-18,18.25,18.56,18.13,18.56,9000,3.01271079044778,3.06388560387457,2.99290118525032,3.06388560387457,54519.006776481,0.0,1.0
1998-08-19,18.13,18.75,18.13,18.38,13800,2.99290118525032,3.09525081210389,2.99290118525032,3.03417119607837,83595.8103906041,0.0,1.0
1998-08-20,18.19,18.31,18.19,18.31,1700,3.00280598784905,3.02261559304652,3.00280598784905,3.02261559304652,10298.0346133353,0.0,1.0
1998-08-21,18.19,18.19,18.0,18.19,3000,3.00280598784905,3.00280598784905,2.97144077961973,3.00280598784905,18173.002258827,0.0,1.0
1998-08-24,18.0,18.31,17.75,18.19,10900,2.97144077961973,3.02261559304652,2.93017076879168,3.00280598784905,66028.5748737381,0.0,1.0
1998-08-25,18.0,18.19,17.88,18.0,4700,2.97144077961973,3.00280598784905,2.95163117442227,2.97144077961973,28471.0368721623,0.0,1.0
1998-08-26,18.38,18.38,18.0,18.0,9800,3.03417119607837,3.03417119607837,2.97144077961973,2.97144077961973,59365.1407121681,0.0,1.0
1998-08-27,18.38,18.63,18.0,18.63,22900,3.03417119607837,3.07544120690642,2.97144077961973,3.07544120690642,138720.583909046,0.0,1.0
1998-08-28,18.31,18.31,17.94,18.19,12100,3.02261559304652,3.02261559304652,2.961535977021,3.00280598784905,73297.7757772687,0.0,1.0
1998-08-31,18.0,18.19,17.75,18.19,9200,2.97144077961973,3.00280598784905,2.93017076879168,3.00280598784905,55730.5402604028,0.0,1.0
1998-09-01,18.44,18.75,17.88,17.94,10600,3.0440759986771,3.09525081210389,2.95163117442227,2.961535977021,64211.2746478554,0.0,1.0
1998-09-02,18.25,18.69,18.19,18.56,7500,3.01271079044778,3.08534600950516,3.00280598784905,3.06388560387457,45432.5056470675,0.0,1.0
1998-09-03,18.25,18.31,18.06,18.13,6000,3.01271079044778,3.02261559304652,2.98134558221847,2.99290118525032,36346.004517654,0.0,1.0
1998-09-04,18.31,18.5,18.13,18.13,5100,3.02261559304652,3.05398080127584,2.99290118525032,2.99290118525032,30894.1038400058,0.0,1.0
1998-09-08,18.06,18.56,17.81,18.56,14200,2.98134558221847,3.06388560387457,2.94007557139041,3.06388560387457,86018.8773584476,0.0,1.0
1998-09-09,17.69,18.19,17.63,18.19,15100,2.92026596619295,3.00280598784905,2.91036116359422,3.00280598784905,91470.7780360957,0.0,1.0
1998-09-10,17.88,18.06,17.69,17.88,14600,2.95163117442227,2.98134558221847,2.92026596619295,2.95163117442227,88441.9443262912,0.0,1.0
1998-09-11,18.06,18.5,17.75,17.75,9500,2.98134558221847,3.05398080127584,2.93017076879168,2.93017076879168,57547.8404862853,0.0,1.0
1998-09-14,18.25,18.5,18.06,18.31,13000,3.01271079044778,3.05398080127584,2.98134558221847,3.02261559304652,78749.676454917,0.0,1.0
1998-09-15,18.69,18.94,18.25,18.44,8200,3.08534600950516,3.12661602033321,3.01271079044778,3.0440759986771,49672.8728407937,0.0,1.0
1998-09-16,18.94,19.38,18.69,18.88,10800,3.12661602033321,3.19925123939058,3.08534600950516,3.11671121773448,65422.8081317771,0.0,1.0
1998-09-17,18.69,19.13,18.69,18.94,8100,3.08534600950516,3.15798122856253,3.08534600950516,3.12661602033321,49067.1060988328,0.0,1.0
1998-09-18,18.94,18.94,18.75,18.81,8200,3.12661602033321,3.12661602033321,3.09525081210389,3.10515561470262,49672.8728407937,0.0,1.0
1998-09-21,18.88,19.0,18.69,18.75,3400,3.11671121773448,3.13652082293194,3.08534600950516,3.09525081210389,20596.0692266705,0.0,1.0
1998-09-22,19.44,19.44,18.75,18.88,7300,3.20915604198931,3.20915604198931,3.09525081210389,3.11671121773448,44220.9721631457,0.0,1.0
1998-09-23,20.0,20.0,19.5,19.63,13000,3.30160086624415,3.30160086624415,3.21906084458804,3.24052125021863,78749.6764549169,0.0,1.0
1998-09-24,19.94,20.0,19.81,20.0,4800,3.29169606364542,3.30160086624415,3.27023565801483,3.30160086624415,29076.8036141231,0.0,1.0
1998-09-25,19.69,19.88,19.63,19.75,7800,3.25042605281736,3.28179126104668,3.24052125021863,3.2603308554161,47249.8058729502,0.0,1.0
1998-09-28,20.06,20.06,19.31,19.44,17300,3.3874424887665,3.3874424887665,3.26079334287543,3.28274586149654,102448.381382371,0.46,1.0
1998-09-29,19.31,19.88,19.0,19.88,10100,3.26079334287543,3.35704669375264,3.20844502924045,3.35704669375264,59810.9047376851,0.0,1.0
1998-09-30,19.06,19.13,19.06,19.06,3200,3.21857696091174,3.23039754786157,3.21857696091174,3.21857696091174,18949.9896198606,0.0,1.0
1998-10-01,18.75,18.94,18.63,18.94,2700,3.16622864727676,3.19831309756916,3.14596478393419,3.19831309756916,15989.0537417574,0.0,1.0
1998-10-02,18.5,18.75,18.5,18.63,10800,3.12401226531307,3.16622864727676,3.12401226531307,3.14596478393419,63956.2149670297,0.0,1.0
1998-10-05,18.5,18.75,18.44,18.5,33400,3.12401226531307,3.16622864727676,3.11388033364178,3.12401226531307,197790.516657295,0.0,1.0
1998-10-06,18.44,18.88,18.38,18.75,10800,3.11388033364178,3.18818116589788,3.1037484019705,3.16622864727676,63956.2149670298,0.0,1.0
1998-10-07,17.81,18.56,17.63,18.38,11500,3.00749505109328,3.13414419698436,2.97709925607943,3.1037484019705,68101.5251963743,0.0,1.0
1998-10-08,17.38,17.94,17.31,17.94,15900,2.93488287411574,3.0294475697144,2.9230622871659,3.0294475697144,94157.7609236825,0.0,1.0
1998-10-09,17.5,17.75,17.38,17.38,9600,2.95514673745831,2.997363119422,2.93488287411574,2.93488287411574,56849.9688595819,0.0,1.0
1998-10-12,17.63,17.88,17.13,17.69,15400,2.97709925607943,3.01931563804312,2.89266649215205,2.98723118775071,91196.8250455793,0.0,1.0
1998-10-13,17.88,18.06,17.5,17.75,6600,3.01931563804312,3.04971143305698,2.95514673745831,2.997363119422,39084.3535909625,0.0,1.0
1998-10-14,17.75,18.13,17.63,18.0,8100,2.997363119422,3.06153202000681,2.97709925607943,3.03957950138569,47967.1612252722,0.0,1.0
1998-10-15,17.94,17.94,17.69,17.94,7200,3.0294475697144,3.0294475697144,2.98723118775071,3.0294475697144,42637.4766446865,0.0,1.0
1998-10-16,17.88,17.94,17.63,17.75,10200,3.01931563804312,3.0294475697144,2.97709925607943,2.997363119422,60403.0919133058,0.0,1.0
1998-10-19,17.75,18.0,17.75,17.88,6400,2.997363119422,3.03957950138569,2.997363119422,3.01931563804312,37899.9792397213,0.0,1.0
1998-10-20,17.75,17.75,17.56,17.75,6100,2.997363119422,2.997363119422,2.96527866912959,2.997363119422,36123.4177128593,0.0,1.0
1998-10-21,17.75,17.75,17.38,17.75,17400,2.997363119422,2.997363119422,2.93488287411574,2.997363119422,103040.568557992,0.0,1.0
1998-10-22,17.75,17.75,17.63,17.63,1700,2.997363119422,2.997363119422,2.97709925607943,2.97709925607943,10067.181985551,0.0,1.0
1998-10-23,17.75,17.75,17.63,17.63,3400,2.997363119422,2.997363119422,2.97709925607943,2.97709925607943,20134.3639711019,0.0,1.0
1998-10-26,17.88,18.0,17.88,18.0,400,3.01931563804312,3.03957950138569,3.01931563804312,3.03957950138569,2368.74870248258,0.0,1.0
1998-10-27,17.81,18.0,17.81,17.94,1500,3.00749505109328,3.03957950138569,3.00749505109328,3.0294475697144,8882.80763430969,0.0,1.0
1998-10-28,17.88,17.88,17.81,17.81,1900,3.01931563804312,3.01931563804312,3.00749505109328,3.00749505109328,11251.5563367922,0.0,1.0
1998-10-29,18.25,18.31,17.69,17.69,13600,3.08179588334938,3.09192781502066,2.98723118775071,2.98723118775071,80537.4558844077,0.0,1.0
1998-10-30,18.44,18.5,18.31,18.31,5500,3.11388033364178,3.12401226531307,3.09192781502066,3.09192781502066,32570.2946591355,0.0,1.0
1998-11-02,17.75,18.63,17.75,18.44,12800,2.997363119422,3.14596478393419,2.997363119422,3.11388033364178,75799.9584794426,0.0,1.0
1998-11-03,18.5,18.69,17.75,17.75,8100,3.12401226531307,3.15609671560547,2.997363119422,2.997363119422,47967.1612252722,0.0,1.0
1998-11-04,18.94,19.13,18.63,18.63,12200,3.19831309756916,3.23039754786157,3.14596478393419,3.14596478393419,72246.8354257188,0.0,1.0
1998-11-05,18.81,19.0,18.75,19.0,11900,3.17636057894805,3.20844502924045,3.16622864727676,3.20844502924045,70470.2738988567,0.0,1.0
1998-11-06,19.0,19.13,18.75,18.75,9900,3.20844502924045,3.23039754786157,3.16622864727676,3.16622864727676,58626.5303864439,0.0,1.0
1998-11-09,19.0,19.25,19.0,19.13,5900,3.20844502924045,3.25066141120414,3.20844502924045,3.23039754786157,34939.0433616181,0.0,1.0
1998-11-10,18.94,19.13,18.81,19.13,3800,3.19831309756916,3.23039754786157,3.17636057894805,3.23039754786157,22503.1126735845,0.0,1.0
1998-11-11,18.75,19.19,18.75,19.06,4800,3.16622864727676,3.24052947953285,3.16622864727676,3.21857696091174,28424.984429791,0.0,1.0
1998-11-12,18.69,19.06,18.56,18.94,17100,3.15609671560547,3.21857696091174,3.13414419698436,3.19831309756916,101264.00703113,0.0,1.0
1998-11-13,18.69,18.75,18.5,18.56,3500,3.15609671560547,3.16622864727676,3.12401226531307,3.13414419698436,20726.5511467226,0.0,1.0
1998-11-16,18.75,18.75,18.31,18.5,3100,3.16622864727676,3.16622864727676,3.09192781502066,3.12401226531307,18357.80244424,0.0,1.0
1998-11-17,18.63,19.0,18.56,18.88,15400,3.14596478393419,3.20844502924045,3.13414419698436,3.18818116589788,91196.8250455793,0.0,1.0
1998-11-18,18.88,19.0,18.5,18.5,10300,3.18818116589788,3.20844502924045,3.12401226531307,3.12401226531307,60995.2790889264,0.0,1.0
1998-11-19,19.13,19.31,18.75,19.0,6700,3.23039754786157,3.26079334287543,3.16622864727676,3.20844502924045,39676.5407665832,0.0,1.0
1998-11-20,19.56,19.56,19.13,19.13,8200,3.30300972483912,3.30300972483912,3.23039754786157,3.23039754786157,48559.3484008928,0.0,1.0
1998-11-23,19.5,19.63,19.5,19.5,2500,3.29287779316783,3.31483031178895,3.29287779316783,3.29287779316783,14804.6793905161,0.0,1.0
1998-11-24,19.31,19.56,19.31,19.5,3800,3.26079334287543,3.30300972483912,3.26079334287543,3.29287779316783,22503.1126735845,0.0,1.0
1998-11-25,18.69,19.25,18.56,19.25,8000,3.15609671560547,3.25066141120414,3.13414419698436,3.25066141120414,47374.9740496517,0.0,1.0
1998-11-27,18.63,18.63,18.5,18.5,1900,3.14596478393419,3.14596478393419,3.12401226531307,3.12401226531307,11251.5563367922,0.0,1.0
1998-11-30,18.75,18.81,18.75,18.81,1800,3.16622864727676,3.17636057894805,3.16622864727676,3.17636057894805,10659.3691611716,0.0,1.0
1998-12-01,18.94,19.0,18.69,18.69,4300,3.19831309756916,3.20844502924045,3.15609671560547,3.15609671560547,25464.0485516878,0.0,1.0
1998-12-02,19.06,19.19,18.81,19.0,4600,3.21857696091174,3.24052947953285,3.17636057894805,3.20844502924045,27240.6100785496,0.0,1.0
1998-12-03,18.5,18.88,18.44,18.88,5500,3.12401226531307,3.18818116589788,3.11388033364178,3.18818116589788,32570.2946591355,0.0,1.0
1998-12-04,18.81,19.0,18.5,18.5,6300,3.17636057894805,3.20844502924045,3.12401226531307,3.12401226531307,37307.7920641006,0.0,1.0
1998-12-07,19.0,19.0,18.75,18.81,4400,3.20844502924045,3.20844502924045,3.16622864727676,3.17636057894805,26056.2357273084,0.0,1.0
1998-12-08,19.19,19.19,18.63,18.63,5600,3.24052947953285,3.24052947953285,3.14596478393419,3.14596478393419,33162.4818347562,0.0,1.0
1998-12-09,18.88,19.38,18.88,19.25,7200,3.18818116589788,3.27261392982526,3.18818116589788,3.25066141120414,42637.4766446864,0.0,1.0
1998-12-10,19.31,19.31,18.81,18.81,7300,3.26079334287543,3.26079334287543,3.17636057894805,3.17636057894805,43229.663820307,0.0,1.0
1998-12-11,19.06,19.19,18.94,19.06,8700,3.21857696091174,3.24052947953285,3.19831309756916,3.21857696091174,51520.284278996,0.0,1.0
1998-12-14,19.0,19.38,19.0,19.19,3300,3.20844502924045,3.27261392982526,3.20844502924045,3.24052947953285,19542.1767954813,0.0,1.0
1998-12-15,19.5,19.5,18.75,19.5,10800,3.29287779316783,3.29287779316783,3.16622864727676,3.29287779316783,63956.2149670297,0.0,1.0
1998-12-16,19.63,19.63,19.13,19.25,8200,3.31483031178895,3.31483031178895,3.23039754786157,3.25066141120414,48559.3484008929,0.0,1.0
1998-12-17,19.0,19.38,18.81,19.38,4300,3.20844502924045,3.27261392982526,3.17636057894805,3.27261392982526,25464.0485516877,0.0,1.0
1998-12-18,19.44,19.5,18.88,18.88,6500,3.28274586149654,3.29287779316783,3.18818116589788,3.18818116589788,38492.166415342,0.0,1.0
1998-12-21,18.5,18.75,18.25,18.75,10700,3.20169040812626,3.24495649472256,3.15842432152996,3.24495649472256,61826.7148808579,0.46,1.0
1998-12-22,18.13,18.63,18.13,18.63,7000,3.13765659996373,3.22418877315634,3.13765659996373,3.22418877315634,40447.3835669165,0.0,1.0
1998-12-23,18.06,18.31,17.88,17.88,11500,3.12554209571677,3.16880818231307,3.09439051336743,3.09439051336743,66449.2730027913,0.0,1.0
1998-12-24,17.81,18.06,17.75,17.88,5500,3.08227600912047,3.12554209571677,3.07189214833736,3.09439051336743,31780.0870882915,0.0,1.0
1998-12-28,17.63,18.06,17.63,17.69,24800,3.05112442677113,3.12554209571677,3.05112442677113,3.06150828755424,143299.301779933,0.0,1.0
1998-12-29,17.94,18.19,17.63,17.75,28400,3.10477437415055,3.14804046074685,3.05112442677113,3.07189214833736,164100.813328632,0.0,1.0
1998-12-30,18.0,18.19,17.75,18.19,22100,3.11515823493366,3.14804046074685,3.07189214833736,3.14804046074685,127698.168118407,0.0,1.0
1998-12-31,18.5,18.5,17.75,18.06,17900,3.20169040812626,3.20169040812626,3.07189214833736,3.12554209571677,103429.737978258,0.0,1.0
1999-01-04,18.25,18.38,18.13,18.38,3900,3.15842432152996,3.18092268656003,3.13765659996373,3.18092268656003,22534.9708444249,0.0,1.0
1999-01-05,17.75,18.19,17.75,18.0,11600,3.07189214833736,3.14804046074685,3.07189214833736,3.11515823493366,67027.0927680329,0.0,1.0
1999-01-06,17.69,18.0,17.69,17.75,7900,3.06150828755424,3.11515823493366,3.06150828755424,3.07189214833736,45647.7614540915,0.0,1.0
1999-01-07,17.75,18.0,17.69,18.0,10000,3.07189214833736,3.11515823493366,3.06150828755424,3.11515823493366,57781.9765241663,0.0,1.0
1999-01-08,17.75,18.06,17.69,18.0,9700,3.07189214833736,3.12554209571677,3.06150828755424,3.11515823493366,56048.5172284413,0.0,1.0
1999-01-11,17.75,18.13,17.69,17.69,12900,3.07189214833736,3.13765659996373,3.06150828755424,3.06150828755424,74538.7497161745,0.0,1.0
1999-01-12,18.0,18.19,17.75,17.75,7000,3.11515823493366,3.14804046074685,3.07189214833736,3.07189214833736,40447.3835669164,0.0,1.0
1999-01-13,17.94,17.94,17.69,17.75,2500,3.10477437415055,3.10477437415055,3.06150828755424,3.07189214833736,14445.4941310416,0.0,1.0
1999-01-14,17.63,17.75,17.63,17.69,8200,3.05112442677113,3.07189214833736,3.05112442677113,3.06150828755424,47381.2207498164,0.0,1.0
1999-01-15,17.56,17.75,17.5,17.75,13500,3.03900992252417,3.07189214833736,3.02862606174106,3.07189214833736,78005.6683076245,0.0,1.0
1999-01-19,17.5,17.88,17.5,17.75,9400,3.02862606174106,3.09439051336743,3.02862606174106,3.07189214833736,54315.0579327163,0.0,1.0
1999-01-20,17.69,17.88,17.25,17.44,11800,3.06150828755424,3.09439051336743,2.98535997514476,3.01824220095794,68182.7322985164,0.0,1.0
1999-01-21,17.63,17.81,17.38,17.75,6100,3.05112442677113,3.08227600912047,3.00785834017483,3.07189214833736,35247.0056797415,0.0,1.0
1999-01-22,17.56,17.81,17.5,17.81,3500,3.03900992252417,3.08227600912047,3.02862606174106,3.08227600912047,20223.6917834582,0.0,1.0
1999-01-25,17.31,17.81,17.31,17.56,5900,2.99574383592787,3.08227600912047,2.99574383592787,3.03900992252417,34091.3661492581,0.0,1.0
1999-01-26,17.19,17.5,17.13,17.13,17800,2.97497611436164,3.02862606174106,2.96459225357853,2.96459225357853,102851.918213016,0.0,1.0
1999-01-27,17.44,17.44,17.19,17.25,6600,3.01824220095794,3.01824220095794,2.97497611436164,2.98535997514476,38136.1045059498,0.0,1.0
1999-01-28,17.25,17.5,17.19,17.25,12100,2.98535997514476,3.02862606174106,2.97497611436164,2.98535997514476,69916.1915942411,0.0,1.0
1999-01-29,17.5,17.56,17.19,17.25,9300,3.02862606174106,3.03900992252417,2.97497611436164,2.98535997514476,53737.2381674746,0.0,1.0
1999-02-01,17.75,17.75,17.5,17.5,15500,3.07189214833736,3.07189214833736,3.02862606174106,3.02862606174106,89562.0636124577,0.0,1.0
1999-02-02,17.75,17.88,17.31,17.75,26700,3.07189214833736,3.09439051336743,2.99574383592787,3.07189214833736,154277.877319524,0.0,1.0
1999-02-03,17.38,17.75,17.38,17.75,12800,3.00785834017483,3.07189214833736,3.00785834017483,3.07189214833736,73960.9299509329,0.0,1.0
1999-02-04,17.75,17.75,17.31,17.31,11300,3.07189214833736,3.07189214833736,2.99574383592787,2.99574383592787,65293.6334723079,0.0,1.0
1999-02-05,17.44,17.63,17.38,17.63,1400,3.01824220095794,3.05112442677113,3.00785834017483,3.05112442677113,8089.4767133833,0.0,1.0
1999-02-08,17.38,17.63,17.38,17.63,2100,3.00785834017483,3.05112442677113,3.00785834017483,3.05112442677113,12134.2150700749,0.0,1.0
1999-02-09,17.63,17.63,17.19,17.56,15400,3.05112442677113,3.05112442677113,2.97497611436164,3.03900992252417,88984.2438472162,0.0,1.0
1999-02-10,17.56,17.69,17.19,17.56,15600,3.03900992252417,3.06150828755424,2.97497611436164,3.03900992252417,90139.8833776994,0.0,1.0
1999-02-11,18.0,18.0,17.56,17.56,9300,3.11515823493366,3.11515823493366,3.03900992252417,3.03900992252417,53737.2381674746,0.0,1.0
1999-02-12,18.0,18.13,17.94,17.94,2200,3.11515823493366,3.13765659996373,3.10477437415055,3.10477437415055,12712.0348353166,0.0,1.0
1999-02-16,17.94,18.0,17.94,17.94,5500,3.10477437415055,3.11515823493366,3.10477437415055,3.10477437415055,31780.0870882914,0.0,1.0
1999-02-17,17.56,18.13,17.56,17.94,13400,3.03900992252417,3.13765659996373,3.03900992252417,3.10477437415055,77427.8485423828,0.0,1.0
1999-02-18,17.75,18.06,17.56,17.63,6000,3.07189214833736,3.12554209571677,3.03900992252417,3.05112442677113,34669.1859144998,0.0,1.0
1999-02-19,17.63,18.0,17.63,17.94,5300,3.05112442677113,3.11515823493366,3.05112442677113,3.10477437415055,30624.4475578082,0.0,1.0
1999-02-22,18.19,18.63,17.75,17.81,13000,3.14804046074685,3.22418877315634,3.07189214833736,3.08227600912047,75116.5694814161,0.0,1.0
1999-02-23,18.75,19.13,18.0,18.0,34000,3.24495649472256,3.31072094634894,3.11515823493366,3.11515823493366,196458.720182166,0.0,1.0
1999-02-24,18.88,18.94,18.56,18.94,7300,3.26745485975264,3.27783872053575,3.21207426890937,3.27783872053575,42180.8428626414,0.0,1.0
1999-02-25,18.94,19.0,18.56,18.75,4700,3.27783872053575,3.28822258131886,3.21207426890937,3.24495649472256,27157.5289663582,0.0,1.0
1999-02-26,18.75,18.88,18.56,18.88,1900,3.24495649472256,3.26745485975264,3.21207426890937,3.26745485975264,10978.5755395916,0.0,1.0
1999-03-01,18.56,18.81,18.5,18.56,14800,3.21207426890937,3.25534035550567,3.20169040812626,3.21207426890937,85517.3252557662,0.0,1.0
1999-03-02,18.13,18.56,18.13,18.5,7100,3.13765659996373,3.21207426890937,3.13765659996373,3.20169040812626,41025.2033321581,0.0,1.0
1999-03-03,18.25,18.38,17.88,18.0,3500,3.15842432152996,3.18092268656003,3.09439051336743,3.11515823493366,20223.6917834582,0.0,1.0
1999-03-04,18.38,18.5,18.25,18.25,2000,3.18092268656003,3.20169040812626,3.15842432152996,3.15842432152996,11556.3953048333,0.0,1.0
1999-03-05,18.0,18.25,18.0,18.19,5200,3.11515823493366,3.15842432152996,3.11515823493366,3.14804046074685,30046.6277925665,0.0,1.0
1999-03-08,18.38,18.38,18.06,18.13,2000,3.18092268656003,3.18092268656003,3.12554209571677,3.13765659996373,11556.3953048333,0.0,1.0
1999-03-09,18.25,18.38,18.25,18.25,2500,3.15842432152996,3.18092268656003,3.15842432152996,3.15842432152996,14445.4941310416,0.0,1.0
1999-03-10,18.19,18.19,18.19,18.19,1100,3.14804046074685,3.14804046074685,3.14804046074685,3.14804046074685,6356.01741765829,0.0,1.0
1999-03-11,18.63,18.63,18.06,18.06,5300,3.22418877315634,3.22418877315634,3.12554209571677,3.12554209571677,30624.4475578081,0.0,1.0
1999-03-12,18.31,18.88,18.31,18.88,7800,3.16880818231307,3.26745485975264,3.16880818231307,3.26745485975264,45069.9416888497,0.0,1.0
1999-03-15,18.44,18.5,18.31,18.31,2500,3.19130654734315,3.20169040812626,3.16880818231307,3.16880818231307,14445.4941310416,0.0,1.0
1999-03-16,18.44,18.5,18.25,18.5,3200,3.19130654734315,3.20169040812626,3.15842432152996,3.20169040812626,18490.2324877332,0.0,1.0
1999-03-17,18.25,18.5,18.13,18.31,6500,3.15842432152996,3.20169040812626,3.13765659996373,3.16880818231307,37558.2847407081,0.0,1.0
1999-03-18,18.56,18.56,18.25,18.44,3000,3.21207426890937,3.21207426890937,3.15842432152996,3.19130654734315,17334.5929572499,0.0,1.0
1999-03-19,18.06,18.56,17.94,18.56,8400,3.12554209571677,3.21207426890937,3.10477437415055,3.21207426890937,48536.8602802997,0.0,1.0
1999-03-22,18.19,18.63,18.19,18.31,3900,3.14804046074685,3.22418877315634,3.14804046074685,3.16880818231307,22534.9708444248,0.0,1.0
1999-03-23,17.88,18.25,17.88,18.06,8800,3.09439051336743,3.15842432152996,3.09439051336743,3.12554209571677,50848.1393412664,0.0,1.0
1999-03-24,18.0,18.06,17.81,17.88,2700,3.11515823493366,3.12554209571677,3.08227600912047,3.09439051336743,15601.1336615249,0.0,1.0
1999-03-25,18.0,18.13,17.81,17.81,8300,3.11515823493366,3.13765659996373,3.08227600912047,3.08227600912047,47959.040515058,0.0,1.0
1999-03-26,18.06,18.25,18.06,18.13,4300,3.12554209571677,3.15842432152996,3.12554209571677,3.13765659996373,24846.2499053915,0.0,1.0
1999-03-29,17.38,17.56,17.25,17.5,13200,3.08746793951203,3.11944401713643,3.06437410567218,3.10878532459496,74305.548914059,0.46,1.0
1999-03-30,17.0,17.31,17.0,17.31,24900,3.01996288674939,3.07503279821365,3.01996288674939,3.07503279821365,140167.285451521,0.0,1.0
1999-03-31,16.13,17.0,15.88,17.0,53500,2.8654118448981,3.01996288674939,2.82100062597531,3.01996288674939,301162.641431982,0.0,1.0
1999-04-01,16.69,17.25,16.13,16.25,66100,2.96489297528514,3.06437410567218,2.8654118448981,2.88672922998104,372090.665395402,0.0,1.0
1999-04-05,16.63,16.88,16.44,16.88,18400,2.95423428274367,2.99864550166645,2.92048175636235,2.99864550166645,103577.431819598,0.0,1.0
1999-04-06,16.19,16.69,16.19,16.5,12600,2.87607053743957,2.96489297528514,2.87607053743957,2.93114044890382,70928.02396342,0.0,1.0
1999-04-07,16.44,16.44,16.13,16.19,8700,2.92048175636235,2.92048175636235,2.8654118448981,2.87607053743957,48974.1117842663,0.0,1.0
1999-04-08,16.38,16.63,16.38,16.5,7500,2.90982306382088,2.95423428274367,2.90982306382088,2.93114044890382,42219.0618829882,0.0,1.0
1999-04-09,16.0,16.38,15.94,16.38,15800,2.84231801105825,2.90982306382088,2.83165931851678,2.90982306382088,88941.4903668283,0.0,1.0
1999-04-12,16.31,16.44,16.06,16.19,14100,2.8973879225225,2.92048175636235,2.85297670359972,2.87607053743957,79371.8363400178,0.0,1.0
1999-04-13,16.13,16.31,16.06,16.13,13000,2.8654118448981,2.8973879225225,2.85297670359972,2.8654118448981,73179.7072638461,0.0,1.0
1999-04-14,16.06,16.5,16.0,16.31,16500,2.85297670359972,2.93114044890382,2.84231801105825,2.8973879225225,92881.9361425738,0.0,1.0
1999-04-15,16.63,16.94,16.31,16.31,13100,2.95423428274367,3.00930419420792,2.8973879225225,2.8973879225225,73742.6280889526,0.0,1.0
1999-04-16,16.81,16.94,16.69,16.75,5200,2.98621036036807,3.00930419420792,2.96489297528514,2.97555166782661,29271.8829055385,0.0,1.0
1999-04-19,16.75,16.94,16.75,16.81,8600,2.97555166782661,3.00930419420792,2.97555166782661,2.98621036036807,48411.1909591596,0.0,1.0
1999-04-20,17.06,17.06,16.69,16.88,7800,3.03062157929086,3.03062157929086,2.96489297528514,2.99864550166645,43907.8243583076,0.0,1.0
1999-04-21,17.06,17.56,17.06,17.25,9000,3.03062157929086,3.11944401713643,3.03062157929086,3.06437410567218,50662.8742595857,0.0,1.0
1999-04-22,16.81,17.0,16.63,17.0,3100,2.98621036036807,3.01996288674939,2.95423428274367,3.01996288674939,17450.5455783018,0.0,1.0
1999-04-23,16.63,16.88,16.38,16.69,9600,2.95423428274367,2.99864550166645,2.90982306382088,2.96489297528514,54040.3992102248,0.0,1.0
1999-04-26,16.5,16.75,16.44,16.44,22400,2.93114044890382,2.97555166782661,2.92048175636235,2.92048175636235,126094.264823858,0.0,1.0
1999-04-27,16.56,16.69,16.5,16.5,3800,2.94179914144529,2.96489297528514,2.93114044890382,2.93114044890382,21390.9913540473,0.0,1.0
1999-04-28,16.44,16.75,16.38,16.63,13400,2.92048175636235,2.97555166782661,2.90982306382088,2.95423428274367,75431.3905642722,0.0,1.0
1999-04-29,16.75,16.75,16.38,16.5,16100,2.97555166782661,2.97555166782661,2.90982306382088,2.93114044890382,90630.2528421477,0.0,1.0
1999-04-30,16.94,17.13,16.63,16.75,8800,3.00930419420792,3.04305672058924,2.95423428274367,2.97555166782661,49537.0326093728,0.0,1.0
1999-05-03,16.88,17.0,16.69,16.94,11100,2.99864550166645,3.01996288674939,2.96489297528514,3.00930419420792,62484.2115868225,0.0,1.0
1999-05-04,16.69,17.06,16.69,17.0,5700,2.96489297528514,3.03062157929086,2.96489297528514,3.01996288674939,32086.487031071,0.0,1.0
1999-05-05,16.69,17.06,16.69,16.69,5500,2.96489297528514,3.03062157929086,2.96489297528514,2.96489297528514,30960.6453808579,0.0,1.0
1999-05-06,17.69,17.75,16.69,16.69,16200,3.14253785097628,3.15319654351775,2.96489297528514,2.96489297528514,91193.1736672543,0.0,1.0
1999-05-07,17.38,17.75,17.38,17.75,5200,3.08746793951203,3.15319654351775,3.08746793951203,3.15319654351775,29271.8829055384,0.0,1.0
1999-05-10,17.63,17.81,17.38,17.38,13500,3.13187915843481,3.16385523605922,3.08746793951203,3.08746793951203,75994.3113893786,0.0,1.0
1999-05-11,17.94,17.94,17.75,17.75,7000,3.18694906989906,3.18694906989906,3.15319654351775,3.15319654351775,39404.4577574556,0.0,1.0
1999-05-12,17.63,18.0,17.63,17.88,6200,3.13187915843481,3.19760776244053,3.13187915843481,3.1762903773576,34901.0911566035,0.0,1.0
1999-05-13,17.81,18.0,17.69,17.75,13300,3.16385523605922,3.19760776244053,3.14253785097628,3.15319654351775,74868.4697391655,0.0,1.0
1999-05-14,17.75,17.88,17.69,17.69,5600,3.15319654351775,3.1762903773576,3.14253785097628,3.14253785097628,31523.5662059644,0.0,1.0
1999-05-17,17.81,18.38,17.75,17.75,13100,3.16385523605922,3.26511281520317,3.15319654351775,3.15319654351775,73742.6280889525,0.0,1.0
1999-05-18,17.75,17.94,17.75,17.75,11300,3.15319654351775,3.18694906989906,3.15319654351775,3.15319654351775,63610.0532370354,0.0,1.0
1999-05-19,18.0,18.13,17.75,17.75,3000,3.19760776244053,3.22070159628038,3.15319654351775,3.15319654351775,16887.6247531953,0.0,1.0
1999-05-20,17.94,18.13,17.94,18.06,6500,3.18694906989906,3.22070159628038,3.18694906989906,3.208266454982,36589.8536319231,0.0,1.0
1999-05-21,17.75,17.94,17.75,17.94,7400,3.15319654351775,3.18694906989906,3.15319654351775,3.18694906989906,41656.1410578816,0.0,1.0
1999-05-24,17.81,17.94,17.81,17.94,2600,3.16385523605922,3.18694906989906,3.16385523605922,3.18694906989906,14635.9414527692,0.0,1.0
1999-05-25,17.94,18.0,17.81,18.0,4800,3.18694906989906,3.19760776244053,3.16385523605922,3.19760776244053,27020.1996051124,0.0,1.0
1999-05-26,17.75,18.0,17.75,17.81,14600,3.15319654351775,3.19760776244053,3.15319654351775,3.16385523605922,82186.4404655501,0.0,1.0
1999-05-27,17.75,17.88,17.75,17.88,800,3.15319654351775,3.1762903773576,3.15319654351775,3.1762903773576,4503.36660085206,0.0,1.0
1999-05-28,17.81,18.0,17.75,17.75,6800,3.16385523605922,3.19760776244053,3.15319654351775,3.15319654351775,38278.6161072425,0.0,1.0
1999-06-01,17.75,17.88,17.75,17.75,7200,3.15319654351775,3.1762903773576,3.15319654351775,3.15319654351775,40530.2994076686,0.0,1.0
1999-06-02,18.0,18.31,17.94,17.94,5600,3.19760776244053,3.25267767390479,3.18694906989906,3.18694906989906,31523.5662059645,0.0,1.0
1999-06-03,18.0,18.25,17.81,17.81,5100,3.19760776244053,3.24201898136332,3.16385523605922,3.16385523605922,28708.9620804319,0.0,1.0
1999-06-04,18.25,18.38,17.88,17.88,7300,3.24201898136332,3.26511281520317,3.1762903773576,3.1762903773576,41093.2202327751,0.0,1.0
1999-06-07,17.81,18.19,17.81,18.19,6600,3.16385523605922,3.23136028882185,3.16385523605922,3.23136028882185,37152.7744570295,0.0,1.0
1999-06-08,17.94,18.06,17.81,17.81,3900,3.18694906989906,3.208266454982,3.16385523605922,3.16385523605922,21953.9121791538,0.0,1.0
1999-06-09,18.13,18.13,17.94,17.94,2900,3.22070159628038,3.22070159628038,3.18694906989906,3.18694906989906,16324.7039280887,0.0,1.0
1999-06-10,17.88,18.0,17.88,18.0,1600,3.1762903773576,3.19760776244053,3.1762903773576,3.19760776244053,9006.73320170412,0.0,1.0
1999-06-11,17.81,17.94,17.81,17.81,3500,3.16385523605922,3.18694906989906,3.16385523605922,3.16385523605922,19702.2288787278,0.0,1.0
1999-06-14,18.13,18.25,17.88,17.88,4900,3.22070159628038,3.24201898136332,3.1762903773576,3.1762903773576,27583.1204302189,0.0,1.0
1999-06-15,17.88,18.0,17.81,18.0,3400,3.1762903773576,3.19760776244053,3.16385523605922,3.19760776244053,19139.3080536213,0.0,1.0
1999-06-16,18.25,18.25,18.0,18.0,3900,3.24201898136332,3.24201898136332,3.19760776244053,3.19760776244053,21953.9121791538,0.0,1.0
1999-06-17,18.31,18.31,17.94,18.13,5600,3.25267767390479,3.25267767390479,3.18694906989906,3.22070159628038,31523.5662059644,0.0,1.0
1999-06-18,18.44,18.44,18.0,18.19,5400,3.27577150774463,3.27577150774463,3.19760776244053,3.23136028882185,30397.7245557515,0.0,1.0
1999-06-21,18.44,18.56,18.25,18.5,8700,3.27577150774463,3.29708889282757,3.24201898136332,3.2864302002861,48974.1117842663,0.0,1.0
1999-06-22,18.38,18.5,18.38,18.5,2500,3.26511281520317,3.2864302002861,3.26511281520317,3.2864302002861,14073.0206276627,0.0,1.0
1999-06-23,18.38,18.63,18.38,18.5,8000,3.26511281520317,3.30952403412595,3.26511281520317,3.2864302002861,45033.6660085206,0.0,1.0
1999-06-24,18.81,18.81,18.31,18.44,4500,3.34150011175036,3.34150011175036,3.25267767390479,3.27577150774463,25331.4371297928,0.0,1.0
1999-06-25,18.81,18.88,18.69,18.81,7500,3.34150011175036,3.35393525304874,3.32018272666742,3.34150011175036,42219.0618829881,0.0,1.0
1999-06-28,18.31,18.56,18.31,18.56,5800,3.33439431672271,3.37992127353214,3.33439431672271,3.37992127353214,31849.2625384448,0.46,1.0
1999-06-29,18.25,18.31,18.25,18.25,8500,3.32346784708845,3.33439431672271,3.32346784708845,3.32346784708845,46675.6433753071,0.0,1.0
1999-06-30,18.44,18.44,18.31,18.44,2500,3.35806833426362,3.35806833426362,3.33439431672271,3.35806833426362,13728.1304045021,0.0,1.0
1999-07-01,18.38,18.44,18.31,18.31,12800,3.34714186462935,3.35806833426362,3.33439431672271,3.33439431672271,70288.0276710507,0.0,1.0
1999-07-02,18.5,18.5,18.38,18.38,3700,3.36899480389788,3.36899480389788,3.34714186462935,3.34714186462935,20317.6329986631,0.0,1.0
1999-07-06,18.63,18.63,18.38,18.38,4600,3.39266882143878,3.39266882143878,3.34714186462935,3.34714186462935,25259.7599442839,0.0,1.0
1999-07-07,18.31,18.94,18.25,18.81,16200,3.33439431672271,3.44912224788248,3.32346784708845,3.42544823034157,88958.2850211735,0.0,1.0
1999-07-08,18.63,18.63,18.13,18.13,4200,3.39266882143878,3.39266882143878,3.30161490781992,3.30161490781992,23063.2590795635,0.0,1.0
1999-07-09,18.5,18.75,18.38,18.75,2900,3.36899480389788,3.41452176070731,3.34714186462935,3.41452176070731,15924.6312692224,0.0,1.0
1999-07-12,18.0,18.63,18.0,18.63,6000,3.27794089027902,3.39266882143878,3.27794089027902,3.39266882143878,32947.512970805,0.0,1.0
1999-07-13,18.0,18.0,17.81,18.0,3900,3.27794089027902,3.27794089027902,3.24334040310385,3.27794089027902,21415.8834310232,0.0,1.0
1999-07-14,17.88,18.0,17.63,17.88,7100,3.25608795101049,3.27794089027902,3.21056099420106,3.25608795101049,38987.8903487859,0.0,1.0
1999-07-15,18.19,18.19,17.88,18.0,9000,3.31254137745418,3.31254137745418,3.25608795101049,3.27794089027902,49421.2694562076,0.0,1.0
1999-07-16,18.38,18.56,18.25,18.38,3500,3.34714186462935,3.37992127353214,3.32346784708845,3.34714186462935,19219.3825663029,0.0,1.0
1999-07-19,18.5,18.5,18.5,18.5,1100,3.36899480389788,3.36899480389788,3.36899480389788,3.36899480389788,6040.37737798091,0.0,1.0
1999-07-20,18.38,18.38,18.38,18.38,2200,3.34714186462935,3.34714186462935,3.34714186462935,3.34714186462935,12080.7547559618,0.0,1.0
1999-07-21,18.5,18.5,18.38,18.38,5300,3.36899480389788,3.36899480389788,3.34714186462935,3.34714186462935,29103.6364575444,0.0,1.0
1999-07-22,18.5,18.75,18.38,18.69,5600,3.36899480389788,3.41452176070731,3.34714186462935,3.40359529107305,30751.0121060847,0.0,1.0
1999-07-23,18.38,18.63,18.19,18.31,3300,3.34714186462935,3.39266882143878,3.31254137745418,3.33439431672271,18121.1321339428,0.0,1.0
1999-07-26,18.5,18.5,18.25,18.25,2000,3.36899480389788,3.36899480389788,3.32346784708845,3.32346784708845,10982.5043236017,0.0,1.0
1999-07-27,18.38,18.81,18.38,18.69,4700,3.34714186462935,3.42544823034157,3.34714186462935,3.40359529107305,25808.8851604639,0.0,1.0
1999-07-28,18.13,18.19,18.0,18.06,2700,3.30161490781992,3.31254137745418,3.27794089027902,3.28886735991328,14826.3808368623,0.0,1.0
1999-07-29,18.81,18.81,17.75,18.13,7900,3.42544823034157,3.42544823034157,3.23241393346959,3.30161490781992,43380.8920782266,0.0,1.0
1999-07-30,18.56,18.88,18.5,18.88,3100,3.37992127353214,3.43819577824821,3.36899480389788,3.43819577824821,17022.8817015826,0.0,1.0
1999-08-02,17.56,18.56,17.56,18.56,10100,3.19781344629442,3.37992127353214,3.19781344629442,3.37992127353214,55461.6468341884,0.0,1.0
1999-08-03,17.69,17.69,17.44,17.44,8700,3.22148746383532,3.22148746383532,3.17596050702589,3.17596050702589,47773.8938076673,0.0,1.0
1999-08-04,17.5,17.88,17.5,17.56,10100,3.18688697666016,3.25608795101049,3.18688697666016,3.19781344629442,55461.6468341883,0.0,1.0
1999-08-05,17.31,17.75,17.25,17.56,6000,3.15228648948499,3.23241393346959,3.14136001985072,3.19781344629442,32947.512970805,0.0,1.0
1999-08-06,17.13,17.25,17.0,17.25,4100,3.1195070805822,3.14136001985072,3.09583306304129,3.14136001985072,22514.1338633834,0.0,1.0
1999-08-09,17.25,17.56,17.19,17.38,6200,3.14136001985072,3.19781344629442,3.13043355021646,3.16503403739163,34045.7634031652,0.0,1.0
1999-08-10,17.13,17.56,17.06,17.25,10200,3.1195070805822,3.19781344629442,3.10675953267556,3.14136001985072,56010.7720503685,0.0,1.0
1999-08-11,17.63,17.63,16.94,16.94,11200,3.21056099420106,3.21056099420106,3.08490659340703,3.08490659340703,61502.0242121693,0.0,1.0
1999-08-12,17.5,17.5,17.5,17.5,400,3.18688697666016,3.18688697666016,3.18688697666016,3.18688697666016,2196.50086472033,0.0,1.0
1999-08-13,17.25,18.38,17.0,17.63,25400,3.14136001985072,3.34714186462935,3.09583306304129,3.21056099420106,139477.804909741,0.0,1.0
1999-08-16,17.19,17.63,17.13,17.13,5300,3.13043355021646,3.21056099420106,3.1195070805822,3.1195070805822,29103.6364575444,0.0,1.0
1999-08-17,17.31,17.44,17.31,17.44,2700,3.15228648948499,3.17596050702589,3.15228648948499,3.17596050702589,14826.3808368622,0.0,1.0
1999-08-18,17.5,17.75,17.31,17.31,4700,3.18688697666016,3.23241393346959,3.15228648948499,3.15228648948499,25808.8851604639,0.0,1.0
1999-08-19,17.44,17.5,17.31,17.31,3000,3.17596050702589,3.18688697666016,3.15228648948499,3.15228648948499,16473.7564854025,0.0,1.0
1999-08-20,17.31,17.5,17.31,17.31,2600,3.15228648948499,3.18688697666016,3.15228648948499,3.15228648948499,14277.2556206822,0.0,1.0
1999-08-23,17.38,17.44,17.25,17.31,5100,3.16503403739163,3.17596050702589,3.14136001985072,3.15228648948499,28005.3860251842,0.0,1.0
1999-08-24,17.38,17.56,17.25,17.56,5600,3.16503403739163,3.19781344629442,3.14136001985072,3.19781344629442,30751.0121060847,0.0,1.0
1999-08-25,17.25,17.25,17.19,17.25,5000,3.14136001985072,3.14136001985072,3.13043355021646,3.14136001985072,27456.2608090042,0.0,1.0
1999-08-26,17.25,17.38,17.25,17.25,1600,3.14136001985072,3.16503403739163,3.14136001985072,3.14136001985072,8786.00345888135,0.0,1.0
1999-08-27,17.13,17.13,17.13,17.13,1600,3.1195070805822,3.1195070805822,3.1195070805822,3.1195070805822,8786.00345888133,0.0,1.0
1999-08-30,17.31,17.38,17.13,17.13,1800,3.15228648948499,3.16503403739163,3.1195070805822,3.1195070805822,9884.25389124149,0.0,1.0
1999-08-31,17.19,17.5,17.06,17.5,9100,3.13043355021646,3.18688697666016,3.10675953267556,3.18688697666016,49970.3946723876,0.0,1.0
1999-09-01,17.06,17.25,16.88,17.0,3600,3.10675953267556,3.14136001985072,3.07398012377277,3.09583306304129,19768.507782483,0.0,1.0
1999-09-02,17.0,17.25,16.94,17.06,11500,3.09583306304129,3.14136001985072,3.08490659340703,3.10675953267556,63149.3998607097,0.0,1.0
1999-09-03,17.19,17.44,17.06,17.19,13500,3.13043355021646,3.17596050702589,3.10675953267556,3.13043355021646,74131.9041843113,0.0,1.0
1999-09-07,16.81,17.38,16.81,17.19,5300,3.06123257586613,3.16503403739163,3.06123257586613,3.13043355021646,29103.6364575444,0.0,1.0
1999-09-08,17.19,17.19,16.88,16.88,3400,3.13043355021646,3.13043355021646,3.07398012377277,3.07398012377277,18670.2573501228,0.0,1.0
1999-09-09,16.94,17.19,16.94,17.0,6600,3.08490659340703,3.13043355021646,3.08490659340703,3.09583306304129,36242.2642678855,0.0,1.0
1999-09-10,17.0,17.13,16.75,16.88,8900,3.09583306304129,3.1195070805822,3.05030610623186,3.07398012377277,48872.1442400275,0.0,1.0
1999-09-13,16.94,17.06,16.75,16.88,4900,3.08490659340703,3.10675953267556,3.05030610623186,3.07398012377277,26907.1355928241,0.0,1.0
1999-09-14,16.88,17.0,16.81,17.0,3300,3.07398012377277,3.09583306304129,3.06123257586613,3.09583306304129,18121.1321339427,0.0,1.0
1999-09-15,17.0,17.13,16.88,16.88,7300,3.09583306304129,3.1195070805822,3.07398012377277,3.07398012377277,40086.1407811461,0.0,1.0
1999-09-16,17.0,17.19,17.0,17.06,19200,3.09583306304129,3.13043355021646,3.09583306304129,3.10675953267556,105432.041506576,0.0,1.0
1999-09-17,17.31,17.31,17.0,17.19,6800,3.15228648948499,3.15228648948499,3.09583306304129,3.13043355021646,37340.5147002456,0.0,1.0
1999-09-20,17.13,17.19,17.0,17.19,1900,3.1195070805822,3.13043355021646,3.09583306304129,3.13043355021646,10433.3791074216,0.0,1.0
1999-09-21,17.38,17.38,17.0,17.13,9200,3.16503403739163,3.16503403739163,3.09583306304129,3.1195070805822,50519.5198885676,0.0,1.0
1999-09-22,17.31,17.75,17.25,17.75,13200,3.15228648948499,3.23241393346959,3.14136001985072,3.23241393346959,72484.5285357709,0.0,1.0
1999-09-23,17.25,17.44,17.25,17.44,2300,3.14136001985072,3.17596050702589,3.14136001985072,3.17596050702589,12629.8799721419,0.0,1.0
1999-09-24,17.25,17.25,17.13,17.13,4800,3.14136001985072,3.14136001985072,3.1195070805822,3.1195070805822,26358.010376644,0.0,1.0
1999-09-27,17.44,17.44,17.0,17.06,10000,3.17596050702589,3.17596050702589,3.09583306304129,3.10675953267556,54912.5216180084,0.0,1.0
1999-09-28,16.81,17.13,16.81,16.88,8500,3.14500217639548,3.20487134334649,3.14500217639548,3.15809855666601,45432.4009924095,0.46,1.0
1999-09-29,16.5,16.81,16.38,16.81,12500,3.08700392091168,3.14500217639548,3.06455298330505,3.14500217639548,66812.3544006023,0.0,1.0
1999-09-30,16.63,16.81,16.5,16.5,5200,3.11132576998553,3.14500217639548,3.08700392091168,3.08700392091168,27793.9394306505,0.0,1.0
1999-10-01,16.69,16.75,16.63,16.63,1500,3.12255123878885,3.13377670759216,3.11132576998553,3.11132576998553,8017.48252807226,0.0,1.0
1999-10-04,16.44,16.44,16.44,16.44,1100,3.07577845210837,3.07577845210837,3.07577845210837,3.07577845210837,5879.48718725299,0.0,1.0
1999-10-05,16.44,16.63,16.44,16.44,6600,3.07577845210837,3.11132576998553,3.07577845210837,3.07577845210837,35276.923123518,0.0,1.0
1999-10-06,16.25,16.44,16.25,16.44,8800,3.0402311342312,3.07577845210837,3.0402311342312,3.07577845210837,47035.897498024,0.0,1.0
1999-10-07,16.44,16.44,16.13,16.13,8800,3.07577845210837,3.07577845210837,3.01778019662457,3.01778019662457,47035.8974980239,0.0,1.0
1999-10-08,16.06,16.44,16.0,16.44,4400,3.00468381635404,3.07577845210837,2.99345834755072,3.07577845210837,23517.948749012,0.0,1.0
1999-10-11,16.38,16.44,15.56,15.81,17000,3.06455298330505,3.07577845210837,2.91113824299308,2.95791102967356,90864.8019848191,0.0,1.0
1999-10-12,16.13,16.44,16.13,16.44,2700,3.01778019662457,3.07577845210837,3.01778019662457,3.07577845210837,14431.4685505301,0.0,1.0
1999-10-13,16.31,16.44,16.19,16.31,4200,3.05145660303452,3.07577845210837,3.02900566542789,3.05145660303452,22448.9510786023,0.0,1.0
1999-10-14,16.13,16.13,16.13,16.13,4400,3.01778019662457,3.01778019662457,3.01778019662457,3.01778019662457,23517.948749012,0.0,1.0
1999-10-15,16.25,16.25,15.75,15.75,18500,3.0402311342312,3.0402311342312,2.94668556087024,2.94668556087024,98882.2845128914,0.0,1.0
1999-10-18,16.13,16.44,16.13,16.13,3200,3.01778019662457,3.07577845210837,3.01778019662457,3.01778019662457,17103.9627265542,0.0,1.0
1999-10-19,16.0,16.44,15.88,16.31,7000,2.99345834755072,3.07577845210837,2.97100740994409,3.05145660303452,37414.9184643373,0.0,1.0
1999-10-20,15.75,16.0,15.69,15.81,11800,2.94668556087024,2.99345834755072,2.93546009206693,2.95791102967356,63070.8625541686,0.0,1.0
1999-10-21,15.69,15.88,15.56,15.56,11600,2.93546009206693,2.97100740994409,2.91113824299308,2.91113824299308,62001.8648837588,0.0,1.0
1999-10-22,15.63,15.94,15.63,15.75,5800,2.92423462326361,2.98223287874741,2.92423462326361,2.94668556087024,31000.9324418795,0.0,1.0
1999-10-25,15.38,15.63,15.19,15.63,10700,2.87746183658313,2.92423462326361,2.84191451870597,2.92423462326361,57191.3753669156,0.0,1.0
1999-10-26,15.63,15.69,15.25,15.25,19300,2.92423462326361,2.93546009206693,2.85313998750928,2.85313998750928,103158.27519453,0.0,1.0
1999-10-27,15.5,15.63,15.25,15.63,9100,2.89991277418976,2.92423462326361,2.85313998750928,2.92423462326361,48639.3940036385,0.0,1.0
1999-10-28,15.5,15.63,15.25,15.25,15400,2.89991277418976,2.92423462326361,2.85313998750928,2.85313998750928,82312.820621542,0.0,1.0
1999-10-29,15.5,15.56,15.5,15.5,4700,2.89991277418976,2.91113824299308,2.89991277418976,2.89991277418976,25121.4452546265,0.0,1.0
1999-11-01,15.25,15.63,15.06,15.56,31400,2.85313998750928,2.92423462326361,2.81759266963212,2.91113824299308,167832.634254313,0.0,1.0
1999-11-02,15.25,15.38,15.06,15.13,9600,2.85313998750928,2.87746183658313,2.81759266963212,2.83068904990265,51311.8881796626,0.0,1.0
1999-11-03,14.88,15.19,14.75,15.19,46400,2.78391626322217,2.84191451870597,2.75959441414832,2.84191451870597,248007.459535036,0.0,1.0
1999-11-04,14.75,15.0,14.75,14.88,15600,2.75959441414832,2.8063672008288,2.75959441414832,2.78391626322217,83381.8182919517,0.0,1.0
1999-11-05,14.81,15.0,14.75,14.75,11800,2.77081988295164,2.8063672008288,2.75959441414832,2.75959441414832,63070.8625541684,0.0,1.0
1999-11-08,14.94,15.0,14.75,14.94,17400,2.79514173202549,2.8063672008288,2.75959441414832,2.79514173202549,93002.7973256382,0.0,1.0
1999-11-09,14.75,14.94,14.63,14.69,8400,2.75959441414832,2.79514173202549,2.73714347654169,2.74836894534501,44897.9021572047,0.0,1.0
1999-11-10,14.88,14.94,14.75,14.88,12300,2.78391626322217,2.79514173202549,2.75959441414832,2.78391626322217,65743.3567301926,0.0,1.0
1999-11-11,14.56,14.88,14.5,14.88,13500,2.72404709627116,2.78391626322217,2.71282162746784,2.78391626322217,72157.3427526503,0.0,1.0
1999-11-12,14.81,14.94,14.38,14.38,11600,2.77081988295164,2.79514173202549,2.69037068986121,2.69037068986121,62001.8648837588,0.0,1.0
1999-11-15,14.56,15.0,14.56,14.94,14800,2.72404709627116,2.8063672008288,2.72404709627116,2.79514173202549,79105.827610313,0.0,1.0
1999-11-16,15.13,15.13,14.5,14.75,6900,2.83068904990265,2.83068904990265,2.71282162746784,2.75959441414832,36880.4196291325,0.0,1.0
1999-11-17,14.94,15.25,14.88,15.13,20300,2.79514173202549,2.85313998750928,2.78391626322217,2.83068904990265,108503.263546578,0.0,1.0
1999-11-18,14.94,14.94,14.75,14.94,15300,2.79514173202549,2.79514173202549,2.75959441414832,2.79514173202549,81778.321786337,0.0,1.0
1999-11-19,15.13,15.13,14.75,14.94,6900,2.83068904990265,2.83068904990265,2.75959441414832,2.79514173202549,36880.4196291325,0.0,1.0
1999-11-22,14.75,15.56,14.75,15.06,12500,2.75959441414832,2.91113824299308,2.75959441414832,2.81759266963212,66812.3544006023,0.0,1.0
1999-11-23,14.94,15.06,14.81,14.88,7100,2.79514173202549,2.81759266963212,2.77081988295164,2.78391626322217,37949.417299542,0.0,1.0
1999-11-24,14.56,14.81,14.56,14.69,7400,2.72404709627116,2.77081988295164,2.72404709627116,2.74836894534501,39552.9138051565,0.0,1.0
1999-11-26,14.56,14.69,14.56,14.69,6200,2.72404709627116,2.74836894534501,2.72404709627116,2.74836894534501,33138.9277826987,0.0,1.0
1999-11-29,14.44,14.88,14.44,14.69,11000,2.70159615866453,2.78391626322217,2.70159615866453,2.74836894534501,58794.8718725299,0.0,1.0
1999-11-30,14.56,14.63,14.44,14.44,19500,2.72404709627116,2.73714347654169,2.70159615866453,2.70159615866453,104227.272864939,0.0,1.0
1999-12-01,14.63,14.69,14.44,14.69,12000,2.73714347654169,2.74836894534501,2.70159615866453,2.74836894534501,64139.8602245782,0.0,1.0
1999-12-02,14.56,15.0,14.56,14.75,22000,2.72404709627116,2.8063672008288,2.72404709627116,2.75959441414832,117589.74374506,0.0,1.0
1999-12-03,14.5,14.88,14.5,14.56,12500,2.71282162746784,2.78391626322217,2.71282162746784,2.72404709627116,66812.3544006023,0.0,1.0
1999-12-06,14.44,14.5,14.38,14.5,18400,2.70159615866453,2.71282162746784,2.69037068986121,2.71282162746784,98347.7856776864,0.0,1.0
1999-12-07,14.75,14.75,14.25,14.31,8000,2.75959441414832,2.75959441414832,2.66604884078736,2.67727430959068,42759.9068163855,0.0,1.0
1999-12-08,14.44,14.75,14.44,14.63,13700,2.70159615866453,2.75959441414832,2.70159615866453,2.73714347654169,73226.34042306,0.0,1.0
1999-12-09,14.63,14.88,14.38,14.5,17600,2.73714347654169,2.78391626322217,2.69037068986121,2.71282162746784,94071.794996048,0.0,1.0
1999-12-10,14.69,14.75,14.5,14.69,9200,2.74836894534501,2.75959441414832,2.71282162746784,2.74836894534501,49173.8928388432,0.0,1.0
1999-12-13,14.06,14.88,14.06,14.81,19700,2.6305015229102,2.78391626322217,2.6305015229102,2.77081988295164,105296.270535349,0.0,1.0
1999-12-14,13.69,14.06,13.5,14.0,23100,2.56127779862309,2.6305015229102,2.52573048074592,2.61927605410688,123469.230932313,0.0,1.0
1999-12-15,13.94,14.0,13.56,13.81,25000,2.60805058530357,2.61927605410688,2.53695594954924,2.58372873622972,133624.708801204,0.0,1.0
1999-12-16,14.38,14.5,13.88,13.88,18400,2.69037068986121,2.71282162746784,2.59682511650025,2.59682511650025,98347.7856776866,0.0,1.0
1999-12-17,14.38,14.5,14.06,14.25,33400,2.69037068986121,2.71282162746784,2.6305015229102,2.66604884078736,178522.610958409,0.0,1.0
1999-12-20,14.5,14.5,14.38,14.38,24500,2.71282162746784,2.71282162746784,2.69037068986121,2.69037068986121,130952.21462518,0.0,1.0
1999-12-21,13.81,13.94,13.44,13.44,78600,2.6697906637218,2.69492265403924,2.59826115281832,2.59826115281832,406573.449652721,0.46,1.0
1999-12-22,13.88,14.0,13.63,13.88,28400,2.68332327389273,2.70652203418575,2.63499252328227,2.68332327389273,146904.401655691,0.0,1.0
1999-12-23,14.06,14.25,14.0,14.0,17200,2.71812141433226,2.75485278479621,2.70652203418575,2.70652203418575,88970.2714252774,0.0,1.0
1999-12-27,14.06,14.31,14.0,14.0,36300,2.71812141433226,2.76645216494272,2.70652203418575,2.70652203418575,187768.654228928,0.0,1.0
1999-12-28,13.63,14.25,13.63,14.06,20600,2.63499252328227,2.75485278479621,2.63499252328227,2.71812141433226,106557.418102367,0.0,1.0
1999-12-29,14.0,14.44,13.88,13.88,29200,2.70652203418575,2.79158415526016,2.68332327389273,2.68332327389273,151042.553815006,0.0,1.0
1999-12-30,13.94,14.13,13.38,14.13,35100,2.69492265403924,2.73165402450319,2.58666177267181,2.73165402450319,181561.425989955,0.0,1.0
1999-12-31,14.25,14.25,13.63,13.75,29200,2.75485278479621,2.75485278479621,2.63499252328227,2.65819128357529,151042.553815006,0.0,1.0
2000-01-03,13.94,14.38,13.62,14.38,24500,2.69492265403924,2.77998477511365,2.63305929325785,2.77998477511365,126730.909879029,0.0,1.0
2000-01-04,13.56,14.19,13.56,14.06,3500,2.62145991311134,2.7432534046497,2.62145991311134,2.71812141433226,18104.4156970041,0.0,1.0
2000-01-05,13.25,13.63,13.25,13.5,17100,2.56152978235437,2.63499252328227,2.56152978235437,2.60986053296483,88453.002405363,0.0,1.0
2000-01-06,13.56,13.63,13.31,13.38,8400,2.62145991311134,2.63499252328227,2.57312916250088,2.58666177267181,43450.5976728099,0.0,1.0
2000-01-07,13.69,13.69,13.44,13.56,8600,2.64659190342878,2.64659190342878,2.59826115281832,2.62145991311134,44485.1357126387,0.0,1.0
2000-01-10,13.75,13.75,13.44,13.69,5600,2.65819128357529,2.65819128357529,2.59826115281832,2.64659190342878,28967.0651152066,0.0,1.0
2000-01-11,13.81,13.81,13.5,13.56,10200,2.6697906637218,2.6697906637218,2.60986053296483,2.62145991311134,52761.4400312691,0.0,1.0
2000-01-12,13.75,14.0,13.56,13.63,8900,2.65819128357529,2.70652203418575,2.62145991311134,2.63499252328227,46036.9427723819,0.0,1.0
2000-01-13,13.69,13.81,13.56,13.63,10000,2.64659190342878,2.6697906637218,2.62145991311134,2.63499252328227,51726.9019914403,0.0,1.0
2000-01-14,14.0,14.0,13.63,13.81,10400,2.70652203418575,2.70652203418575,2.63499252328227,2.6697906637218,53795.9780710979,0.0,1.0
2000-01-18,13.56,13.94,13.5,13.88,13800,2.62145991311134,2.69492265403924,2.60986053296483,2.68332327389273,71383.1247481877,0.0,1.0
2000-01-19,13.5,13.94,13.5,13.69,12800,2.60986053296483,2.69492265403924,2.60986053296483,2.64659190342878,66210.4345490436,0.0,1.0
2000-01-20,13.69,13.81,13.44,13.44,9000,2.64659190342878,2.6697906637218,2.59826115281832,2.59826115281832,46554.2117922963,0.0,1.0
2000-01-21,13.63,13.81,13.63,13.81,14100,2.63499252328227,2.6697906637218,2.63499252328227,2.6697906637218,72934.9318079309,0.0,1.0
2000-01-24,13.5,13.81,13.5,13.81,4800,2.60986053296483,2.6697906637218,2.60986053296483,2.6697906637218,24828.9129558914,0.0,1.0
2000-01-25,13.56,13.75,13.5,13.63,8100,2.62145991311134,2.65819128357529,2.60986053296483,2.63499252328227,41898.7906130667,0.0,1.0
2000-01-26,13.31,13.69,13.25,13.69,12900,2.57312916250088,2.64659190342878,2.56152978235437,2.64659190342878,66727.7035689581,0.0,1.0
2000-01-27,13.75,13.75,13.25,13.31,9000,2.65819128357529,2.65819128357529,2.56152978235437,2.57312916250088,46554.2117922963,0.0,1.0
2000-01-28,13.75,14.0,13.75,13.75,17300,2.65819128357529,2.70652203418575,2.65819128357529,2.65819128357529,89487.5404451918,0.0,1.0
2000-01-31,13.75,13.94,13.75,13.88,3800,2.65819128357529,2.69492265403924,2.65819128357529,2.68332327389273,19656.2227567473,0.0,1.0
2000-02-01,13.75,13.88,13.75,13.88,6400,2.65819128357529,2.68332327389273,2.65819128357529,2.68332327389273,33105.2172745218,0.0,1.0
2000-02-02,13.88,13.94,13.75,13.75,11500,2.68332327389273,2.69492265403924,2.65819128357529,2.65819128357529,59485.9372901564,0.0,1.0
2000-02-03,13.75,13.88,13.75,13.88,5100,2.65819128357529,2.68332327389273,2.65819128357529,2.68332327389273,26380.7200156346,0.0,1.0
2000-02-04,13.69,13.94,13.69,13.75,8900,2.64659190342878,2.69492265403924,2.64659190342878,2.65819128357529,46036.9427723819,0.0,1.0
2000-02-07,13.75,14.06,13.5,13.5,39700,2.65819128357529,2.71812141433226,2.60986053296483,2.60986053296483,205355.800906018,0.0,1.0
2000-02-08,13.81,13.88,13.63,13.63,8800,2.6697906637218,2.68332327389273,2.63499252328227,2.63499252328227,45519.6737524675,0.0,1.0
2000-02-09,13.81,14.0,13.75,13.75,14600,2.6697906637218,2.70652203418575,2.65819128357529,2.65819128357529,75521.2769075029,0.0,1.0
2000-02-10,14.0,14.06,13.75,14.06,5300,2.70652203418575,2.71812141433226,2.65819128357529,2.71812141433226,27415.2580554634,0.0,1.0
2000-02-11,14.0,14.0,13.88,13.88,10100,2.70652203418575,2.70652203418575,2.68332327389273,2.68332327389273,52244.1710113547,0.0,1.0
2000-02-14,14.0,14.0,14.0,14.0,3000,2.70652203418575,2.70652203418575,2.70652203418575,2.70652203418575,15518.0705974321,0.0,1.0
2000-02-15,14.0,14.0,13.88,14.0,6600,2.70652203418575,2.70652203418575,2.68332327389273,2.70652203418575,34139.7553143506,0.0,1.0
2000-02-16,13.88,14.0,13.63,14.0,7400,2.68332327389273,2.70652203418575,2.63499252328227,2.70652203418575,38277.9074736658,0.0,1.0
2000-02-17,13.88,13.94,13.88,13.88,7100,2.68332327389273,2.69492265403924,2.68332327389273,2.68332327389273,36726.1004139226,0.0,1.0
2000-02-18,13.75,13.94,13.75,13.94,3400,2.65819128357529,2.69492265403924,2.65819128357529,2.69492265403924,17587.1466770897,0.0,1.0
2000-02-22,13.5,13.94,13.44,13.88,15100,2.60986053296483,2.69492265403924,2.59826115281832,2.68332327389273,78107.6220070749,0.0,1.0
2000-02-23,13.94,13.94,13.38,13.5,7200,2.69492265403924,2.69492265403924,2.58666177267181,2.60986053296483,37243.369433837,0.0,1.0
2000-02-24,13.75,13.94,13.75,13.94,10300,2.65819128357529,2.69492265403924,2.65819128357529,2.69492265403924,53278.7090511835,0.0,1.0
2000-02-25,14.19,14.19,13.56,13.56,30900,2.7432534046497,2.7432534046497,2.62145991311134,2.62145991311134,159836.127153551,0.0,1.0
2000-02-28,13.69,14.19,13.69,14.19,28700,2.64659190342878,2.7432534046497,2.64659190342878,2.7432534046497,148456.208715434,0.0,1.0
2000-02-29,13.75,13.88,13.56,13.56,11400,2.65819128357529,2.68332327389273,2.62145991311134,2.62145991311134,58968.668270242,0.0,1.0
2000-03-01,13.88,13.88,13.5,13.56,9500,2.68332327389273,2.68332327389273,2.60986053296483,2.62145991311134,49140.5568918683,0.0,1.0
2000-03-02,13.69,14.0,13.69,13.75,6200,2.64659190342878,2.70652203418575,2.64659190342878,2.65819128357529,32070.679234693,0.0,1.0
2000-03-03,13.81,13.81,13.56,13.75,8500,2.6697906637218,2.6697906637218,2.62145991311134,2.65819128357529,43967.8666927243,0.0,1.0
2000-03-06,13.63,13.88,13.56,13.81,10900,2.63499252328227,2.68332327389273,2.62145991311134,2.6697906637218,56382.32317067,0.0,1.0
2000-03-07,13.63,13.88,13.63,13.69,10500,2.63499252328227,2.68332327389273,2.63499252328227,2.64659190342878,54313.2470910123,0.0,1.0
2000-03-08,13.56,13.81,13.56,13.81,12700,2.62145991311134,2.6697906637218,2.62145991311134,2.6697906637218,65693.1655291292,0.0,1.0
2000-03-09,13.75,13.81,13.56,13.75,4000,2.65819128357529,2.6697906637218,2.62145991311134,2.65819128357529,20690.7607965761,0.0,1.0
2000-03-10,13.69,13.75,13.56,13.63,6800,2.64659190342878,2.65819128357529,2.62145991311134,2.63499252328227,35174.2933541794,0.0,1.0
2000-03-13,13.56,13.69,13.44,13.69,18800,2.62145991311134,2.64659190342878,2.59826115281832,2.64659190342878,97246.5757439078,0.0,1.0
2000-03-14,13.38,13.56,13.25,13.5,9400,2.58666177267181,2.62145991311134,2.56152978235437,2.60986053296483,48623.2878719539,0.0,1.0
2000-03-15,13.56,13.63,13.25,13.31,5000,2.62145991311134,2.63499252328227,2.56152978235437,2.57312916250088,25863.4509957202,0.0,1.0
2000-03-16,13.5,13.75,13.5,13.56,5200,2.60986053296483,2.65819128357529,2.60986053296483,2.62145991311134,26897.989035549,0.0,1.0
2000-03-17,13.81,13.81,13.56,13.75,14500,2.6697906637218,2.6697906637218,2.62145991311134,2.65819128357529,75004.0078875885,0.0,1.0
2000-03-20,13.94,13.94,13.75,13.75,2500,2.69492265403924,2.69492265403924,2.65819128357529,2.65819128357529,12931.7254978601,0.0,1.0
2000-03-21,14.06,14.19,13.88,13.88,5400,2.71812141433226,2.7432534046497,2.68332327389273,2.68332327389273,27932.5270753778,0.0,1.0
2000-03-22,14.0,14.0,13.75,14.0,3500,2.70652203418575,2.70652203418575,2.65819128357529,2.70652203418575,18104.4156970041,0.0,1.0
2000-03-23,13.81,14.06,13.75,13.88,7400,2.6697906637218,2.71812141433226,2.65819128357529,2.68332327389273,38277.9074736659,0.0,1.0
2000-03-24,14.06,14.06,13.81,13.81,10400,2.71812141433226,2.71812141433226,2.6697906637218,2.6697906637218,53795.978071098,0.0,1.0
2000-03-27,14.06,14.25,13.81,14.25,5100,2.71812141433226,2.75485278479621,2.6697906637218,2.75485278479621,26380.7200156346,0.0,1.0
2000-03-28,14.38,14.38,14.0,14.0,22500,2.77998477511365,2.77998477511365,2.70652203418575,2.70652203418575,116385.529480741,0.0,1.0
2000-03-29,13.81,13.94,13.75,13.88,6100,2.75871924484505,2.78468836155974,2.74673349866904,2.77270261538373,30536.2715533351,0.46,1.0
2000-03-30,13.88,13.88,13.69,13.75,15600,2.77270261538373,2.77270261538373,2.73474775249303,2.74673349866904,78092.7600380373,0.0,1.0
2000-03-31,13.06,14.38,13.06,14.0,65000,2.60889741764492,2.87258383351715,2.60889741764492,2.79667410773575,325386.500158489,0.0,1.0
2000-04-03,13.25,13.25,12.88,13.06,22200,2.64685228053562,2.64685228053562,2.57294017911689,2.60889741764492,111132.004669515,0.0,1.0
2000-04-04,13.13,13.38,13.13,13.38,9800,2.6228807881836,2.67282139725031,2.6228807881836,2.67282139725031,49058.2723315875,0.0,1.0
2000-04-05,13.63,13.63,13.13,13.13,14200,2.72276200631702,2.72276200631702,2.6228807881836,2.6228807881836,71084.4354192391,0.0,1.0
2000-04-06,13.88,14.0,13.75,13.75,23700,2.77270261538373,2.79667410773575,2.74673349866904,2.74673349866904,118640.923903941,0.0,1.0
2000-04-07,14.06,14.13,13.88,14.0,18600,2.80865985391176,2.82264322445044,2.77270261538373,2.79667410773575,93110.5985068906,0.0,1.0
2000-04-10,13.88,14.25,13.81,14.25,11200,2.77270261538373,2.84661471680246,2.75871924484505,2.84661471680246,56066.5969503857,0.0,1.0
2000-04-11,13.81,14.0,13.81,13.81,5400,2.75871924484505,2.79667410773575,2.75871924484505,2.75871924484505,27032.109243936,0.0,1.0
2000-04-12,14.0,14.06,13.81,13.88,6200,2.79667410773575,2.80865985391176,2.75871924484505,2.77270261538373,31036.8661689635,0.0,1.0
2000-04-13,13.75,13.94,13.38,13.94,14800,2.74673349866904,2.78468836155974,2.67282139725031,2.78468836155974,74088.0031130097,0.0,1.0
2000-04-14,13.25,14.06,13.25,13.88,14900,2.64685228053562,2.80865985391176,2.64685228053562,2.77270261538373,74588.5977286382,0.0,1.0
2000-04-17,13.63,13.63,13.19,13.25,20800,2.72276200631702,2.72276200631702,2.63486653435961,2.64685228053562,104123.680050716,0.0,1.0
2000-04-18,13.81,14.06,13.63,13.75,6700,2.75871924484505,2.80865985391176,2.72276200631702,2.74673349866904,33539.8392471058,0.0,1.0
2000-04-19,14.13,14.13,13.94,13.94,16500,2.82264322445044,2.82264322445044,2.78468836155974,2.78468836155974,82598.1115786933,0.0,1.0
2000-04-20,13.88,14.25,13.88,14.19,9200,2.77270261538373,2.84661471680246,2.77270261538373,2.83462897062645,46054.7046378169,0.0,1.0
2000-04-24,13.88,14.13,13.88,14.0,10900,2.77270261538373,2.82264322445044,2.77270261538373,2.79667410773575,54564.8131035004,0.0,1.0
2000-04-25,14.19,14.38,13.81,13.88,10600,2.83462897062645,2.87258383351715,2.75871924484505,2.77270261538373,53063.0292566151,0.0,1.0
2000-04-26,14.44,14.5,14.13,14.13,6900,2.88456957969316,2.89655532586917,2.82264322445044,2.82264322445044,34541.0284783626,0.0,1.0
2000-04-27,14.38,14.5,14.31,14.5,12900,2.87258383351715,2.89655532586917,2.85860046297847,2.89655532586917,64576.7054160693,0.0,1.0
2000-04-28,14.19,14.5,14.19,14.25,15600,2.83462897062645,2.89655532586917,2.83462897062645,2.84661471680246,78092.7600380373,0.0,1.0
2000-05-01,14.5,14.5,14.06,14.31,4400,2.89655532586917,2.89655532586917,2.80865985391176,2.85860046297847,22026.1630876515,0.0,1.0
2000-05-02,14.88,14.88,14.19,14.44,11800,2.97246505165057,2.97246505165057,2.83462897062645,2.88456957969316,59070.1646441564,0.0,1.0
2000-05-03,14.31,15.0,14.31,15.0,4600,2.85860046297847,2.99643654400259,2.85860046297847,2.99643654400259,23027.3523189084,0.0,1.0
2000-05-04,14.38,14.38,14.38,14.38,800,2.87258383351715,2.87258383351715,2.87258383351715,2.87258383351715,4004.75692502755,0.0,1.0
2000-05-05,14.75,14.88,14.38,14.38,4200,2.94649593493588,2.97246505165057,2.87258383351715,2.87258383351715,21024.9738563947,0.0,1.0
2000-05-08,14.88,15.25,14.81,14.88,17800,2.97246505165057,3.0463771530693,2.95848168111189,2.97246505165057,89105.841581863,0.0,1.0
2000-05-09,15.31,15.5,14.88,14.88,10100,3.05836289924531,3.09631776213601,2.97246505165057,2.97246505165057,50560.0561784729,0.0,1.0
2000-05-10,15.5,15.5,15.13,15.13,8400,3.09631776213601,3.09631776213601,3.02240566071728,3.02240566071728,42049.9477127893,0.0,1.0
2000-05-11,15.69,15.75,15.5,15.5,5600,3.13427262502671,3.14625837120272,3.09631776213601,3.09631776213601,28033.2984751929,0.0,1.0
2000-05-12,15.63,15.75,15.5,15.75,2400,3.1222868788507,3.14625837120272,3.09631776213601,3.14625837120272,12014.2707750827,0.0,1.0
2000-05-15,15.5,15.5,15.25,15.5,3600,3.09631776213601,3.09631776213601,3.0463771530693,3.09631776213601,18021.406162624,0.0,1.0
2000-05-16,15.63,15.81,15.44,15.5,4500,3.1222868788507,3.15824411737873,3.08433201596,3.09631776213601,22526.75770328,0.0,1.0
2000-05-17,15.06,15.88,15.06,15.75,17400,3.0084222901786,3.1722274879174,3.0084222901786,3.14625837120272,87103.4631193493,0.0,1.0
2000-05-18,14.88,15.19,14.81,15.06,5900,2.97246505165057,3.03439140689329,2.95848168111189,3.0084222901786,29535.0823220782,0.0,1.0
2000-05-19,15.44,15.44,14.81,14.81,13200,3.08433201596,3.08433201596,2.95848168111189,2.95848168111189,66078.4892629546,0.0,1.0
2000-05-22,15.25,15.5,15.13,15.5,6900,3.0463771530693,3.09631776213601,3.02240566071728,3.09631776213601,34541.0284783626,0.0,1.0
2000-05-23,15.38,15.44,15.25,15.31,5900,3.07234626978399,3.08433201596,3.0463771530693,3.05836289924531,29535.0823220782,0.0,1.0
2000-05-24,15.31,15.63,15.25,15.63,7200,3.05836289924531,3.1222868788507,3.0463771530693,3.1222868788507,36042.812325248,0.0,1.0
2000-05-25,15.5,15.81,15.31,15.31,7300,3.09631776213601,3.15824411737873,3.05836289924531,3.05836289924531,36543.4069408764,0.0,1.0
2000-05-26,15.38,15.38,15.25,15.38,2900,3.07234626978399,3.07234626978399,3.0463771530693,3.07234626978399,14517.2438532249,0.0,1.0
2000-05-30,15.88,16.0,15.38,15.38,19100,3.1722274879174,3.19619898026943,3.07234626978399,3.07234626978399,95613.5715850331,0.0,1.0
2000-05-31,15.31,15.94,15.31,15.63,5800,3.05836289924531,3.18421323409342,3.05836289924531,3.1222868788507,29034.4877064498,0.0,1.0
2000-06-01,15.38,15.56,15.38,15.56,5100,3.07234626978399,3.10830350831202,3.07234626978399,3.10830350831202,25530.3253970506,0.0,1.0
2000-06-02,15.63,15.94,15.44,15.44,16400,3.1222868788507,3.18421323409342,3.08433201596,3.08433201596,82097.5169630648,0.0,1.0
2000-06-05,15.88,15.94,15.5,15.63,28700,3.1722274879174,3.18421323409342,3.09631776213601,3.1222868788507,143670.654685364,0.0,1.0
2000-06-06,15.88,15.94,15.56,15.75,5500,3.1722274879174,3.18421323409342,3.10830350831202,3.14625837120272,27532.7038595645,0.0,1.0
2000-06-07,15.88,15.88,15.75,15.88,1200,3.1722274879174,3.1722274879174,3.14625837120272,3.1722274879174,6007.13538754135,0.0,1.0
2000-06-08,15.75,15.88,15.75,15.88,15400,3.14625837120272,3.1722274879174,3.14625837120272,3.1722274879174,77091.5708067804,0.0,1.0
2000-06-09,15.81,16.0,15.75,15.75,15100,3.15824411737873,3.19619898026943,3.14625837120272,3.14625837120272,75589.7869598951,0.0,1.0
2000-06-12,15.94,15.94,15.75,15.94,4600,3.18421323409342,3.18421323409342,3.14625837120272,3.18421323409342,23027.3523189084,0.0,1.0
2000-06-13,15.75,15.94,15.75,15.75,15600,3.14625837120272,3.18421323409342,3.14625837120272,3.14625837120272,78092.7600380373,0.0,1.0
2000-06-14,15.94,15.94,15.88,15.88,7400,3.18421323409342,3.18421323409342,3.1722274879174,3.1722274879174,37044.0015565049,0.0,1.0
2000-06-15,15.88,15.94,15.88,15.88,6700,3.1722274879174,3.18421323409342,3.1722274879174,3.1722274879174,33539.8392471058,0.0,1.0
2000-06-16,15.88,15.94,15.88,15.88,7900,3.1722274879174,3.18421323409342,3.1722274879174,3.1722274879174,39546.9746346472,0.0,1.0
2000-06-19,15.88,15.88,15.75,15.75,6700,3.1722274879174,3.1722274879174,3.14625837120272,3.14625837120272,33539.8392471058,0.0,1.0
2000-06-20,15.88,15.88,15.81,15.88,3500,3.1722274879174,3.1722274879174,3.15824411737873,3.1722274879174,17520.8115469956,0.0,1.0
2000-06-21,15.81,15.88,15.75,15.88,5200,3.15824411737873,3.1722274879174,3.14625837120272,3.1722274879174,26030.9200126791,0.0,1.0
2000-06-22,16.06,16.06,15.75,15.75,22200,3.20818472644544,3.20818472644544,3.14625837120272,3.14625837120272,111132.004669515,0.0,1.0
2000-06-23,16.13,16.25,16.0,16.06,5800,3.22216809698411,3.24613958933613,3.19619898026943,3.20818472644544,29034.4877064498,0.0,1.0
2000-06-26,16.44,16.5,16.06,16.06,23800,3.28409445222683,3.29608019840284,3.20818472644544,3.20818472644544,119141.51851957,0.0,1.0
2000-06-27,16.94,16.94,16.06,16.69,22800,3.38397567036025,3.38397567036025,3.20818472644544,3.33403506129354,114135.572363286,0.0,1.0
2000-06-28,16.19,16.5,16.0,16.5,14800,3.32604456384287,3.38973040786951,3.28701130460074,3.38973040786951,72041.1273513291,0.46,1.0
2000-06-29,16.19,16.31,16.13,16.31,5600,3.32604456384287,3.35069714862738,3.31371827145062,3.35069714862738,27258.8049437461,0.0,1.0
2000-06-30,16.63,16.63,16.25,16.44,8300,3.41643737471939,3.41643737471939,3.33837085623512,3.37740411547726,40401.4430416237,0.0,1.0
2000-07-03,16.19,16.5,16.19,16.38,2900,3.32604456384287,3.38973040786951,3.32604456384287,3.365077823085,14116.1668458685,0.0,1.0
2000-07-05,16.38,16.38,16.0,16.06,8200,3.365077823085,3.365077823085,3.28701130460074,3.29933759699299,39914.6786676283,0.0,1.0
2000-07-06,16.06,16.19,16.06,16.19,700,3.29933759699299,3.32604456384287,3.29933759699299,3.32604456384287,3407.35061796827,0.0,1.0
2000-07-07,16.44,16.44,16.25,16.25,2400,3.37740411547726,3.37740411547726,3.33837085623512,3.33837085623512,11682.3449758912,0.0,1.0
2000-07-10,16.69,16.69,16.13,16.13,12400,3.42876366711164,3.42876366711164,3.31371827145062,3.31371827145062,60358.7823754379,0.0,1.0
2000-07-11,16.44,16.69,16.44,16.56,2700,3.37740411547726,3.42876366711164,3.37740411547726,3.40205670026176,13142.6380978776,0.0,1.0
2000-07-12,16.94,17.38,16.69,16.69,22800,3.48012321874603,3.57051602962255,3.42876366711164,3.42876366711164,110982.277270966,0.0,1.0
2000-07-13,16.94,17.25,16.56,16.94,11100,3.48012321874603,3.54380906277267,3.40205670026176,3.48012321874603,54030.8455134968,0.0,1.0
2000-07-14,16.81,16.94,16.69,16.94,12300,3.45341625189615,3.48012321874603,3.42876366711164,3.48012321874603,59872.0180014424,0.0,1.0
2000-07-17,16.81,16.81,16.81,16.81,1600,3.45341625189615,3.45341625189615,3.45341625189615,3.45341625189615,7788.22998392747,0.0,1.0
2000-07-18,16.5,17.13,16.5,16.94,14700,3.38973040786951,3.51915647798816,3.38973040786951,3.48012321874603,71554.3629773336,0.0,1.0
2000-07-19,16.13,16.5,16.13,16.5,4600,3.31371827145062,3.38973040786951,3.31371827145062,3.38973040786951,22391.1612037915,0.0,1.0
2000-07-20,16.56,16.63,16.0,16.0,5800,3.40205670026176,3.41643737471939,3.28701130460074,3.28701130460074,28232.3336917371,0.0,1.0
2000-07-21,16.5,16.75,16.5,16.69,11800,3.38973040786951,3.4410899595039,3.38973040786951,3.42876366711164,57438.1961314651,0.0,1.0
2000-07-24,16.38,16.63,16.25,16.25,2900,3.365077823085,3.41643737471939,3.33837085623512,3.33837085623512,14116.1668458686,0.0,1.0
2000-07-25,16.56,16.75,16.38,16.5,8200,3.40205670026176,3.4410899595039,3.365077823085,3.38973040786951,39914.6786676283,0.0,1.0
2000-07-26,16.88,16.88,16.44,16.44,9000,3.46779692635378,3.46779692635378,3.37740411547726,3.37740411547726,43808.793659592,0.0,1.0
2000-07-27,16.56,16.88,16.38,16.63,15100,3.40205670026176,3.46779692635378,3.365077823085,3.41643737471939,73501.4204733155,0.0,1.0
2000-07-28,16.19,16.5,16.13,16.38,4800,3.32604456384287,3.38973040786951,3.31371827145062,3.365077823085,23364.6899517824,0.0,1.0
2000-07-31,16.44,16.69,16.38,16.44,7200,3.37740411547726,3.42876366711164,3.365077823085,3.37740411547726,35047.0349276736,0.0,1.0
2000-08-01,15.69,16.19,15.38,16.19,30100,3.2233254605741,3.32604456384287,3.15963961654746,3.32604456384287,146516.076572635,0.0,1.0
2000-08-02,15.69,15.88,15.19,15.5,12400,3.2233254605741,3.26235871981623,3.12060635730532,3.18429220133196,60358.7823754378,0.0,1.0
2000-08-03,15.38,15.5,15.06,15.5,13900,3.15963961654746,3.18429220133196,3.09389939045544,3.18429220133196,67660.2479853698,0.0,1.0
2000-08-04,15.25,15.63,15.06,15.63,18600,3.13293264969758,3.21099916818185,3.09389939045544,3.21099916818185,90538.1735631567,0.0,1.0
2000-08-07,15.31,15.31,15.06,15.13,15900,3.14525894208983,3.14525894208983,3.09389939045544,3.10828006491307,77395.5354652792,0.0,1.0
2000-08-08,15.25,15.38,15.06,15.19,7400,3.13293264969758,3.15963961654746,3.09389939045544,3.12060635730532,36020.5636756645,0.0,1.0
2000-08-09,15.0,15.25,14.88,15.25,10500,3.08157309806319,3.13293264969758,3.05692051327869,3.13293264969758,51110.259269524,0.0,1.0
2000-08-10,15.13,15.25,14.88,14.88,11500,3.10828006491307,3.13293264969758,3.05692051327869,3.05692051327869,55977.9030094787,0.0,1.0
2000-08-11,15.25,15.25,15.0,15.19,18200,3.13293264969758,3.13293264969758,3.08157309806319,3.12060635730532,88591.1160671749,0.0,1.0
2000-08-14,14.88,15.13,14.88,15.13,9000,3.05692051327869,3.10828006491307,3.05692051327869,3.10828006491307,43808.7936595919,0.0,1.0
2000-08-15,14.88,15.13,14.81,15.0,7400,3.05692051327869,3.10828006491307,3.04253983882106,3.08157309806319,36020.5636756645,0.0,1.0
2000-08-16,14.13,15.0,14.13,15.0,19100,2.90284185837553,3.08157309806319,2.90284185837553,3.08157309806319,92971.995433134,0.0,1.0
2000-08-17,14.44,14.5,13.75,14.31,14300,2.96652770240217,2.97885399479442,2.82477533989126,2.93982073555228,69607.3054813516,0.0,1.0
2000-08-18,14.81,15.19,14.5,14.5,12900,3.04253983882106,3.12060635730532,2.97885399479442,2.97885399479442,62792.6042454152,0.0,1.0
2000-08-21,14.81,15.0,14.81,14.94,3600,3.04253983882106,3.08157309806319,3.04253983882106,3.06924680567094,17523.5174638368,0.0,1.0
2000-08-22,14.44,14.94,14.38,14.81,6600,2.96652770240217,3.06924680567094,2.95420141000991,3.04253983882106,32126.4486837007,0.0,1.0
2000-08-23,14.88,15.0,14.63,14.69,12400,3.05692051327869,3.08157309806319,3.0055609616443,3.01788725403655,60358.7823754378,0.0,1.0
2000-08-24,14.56,15.0,14.38,14.69,12000,2.99118028718667,3.08157309806319,2.95420141000991,3.01788725403655,58411.724879456,0.0,1.0
2000-08-25,14.75,14.88,14.25,14.44,5500,3.0302135464288,3.05692051327869,2.92749444316003,2.96652770240217,26772.0405697507,0.0,1.0
2000-08-28,14.63,14.94,14.25,14.88,7900,3.0055609616443,3.06924680567094,2.92749444316003,3.05692051327869,38454.3855456419,0.0,1.0
2000-08-29,14.75,14.75,14.38,14.5,12500,3.0302135464288,3.0302135464288,2.95420141000991,2.97885399479442,60845.5467494334,0.0,1.0
2000-08-30,15.06,15.06,14.75,14.88,6800,3.09389939045544,3.09389939045544,3.0302135464288,3.05692051327869,33099.9774316918,0.0,1.0
2000-08-31,15.19,15.19,14.63,14.88,18700,3.12060635730532,3.12060635730532,3.0055609616443,3.05692051327869,91024.9379371524,0.0,1.0
2000-09-01,14.88,15.13,14.69,15.0,13200,3.05692051327869,3.10828006491307,3.01788725403655,3.08157309806319,64252.8973674015,0.0,1.0
2000-09-05,15.0,15.0,14.88,14.88,5600,3.08157309806319,3.08157309806319,3.05692051327869,3.05692051327869,27258.8049437461,0.0,1.0
2000-09-06,14.81,15.13,14.75,15.13,8300,3.04253983882106,3.10828006491307,3.0302135464288,3.10828006491307,40401.4430416237,0.0,1.0
2000-09-07,15.13,15.19,14.75,14.75,8100,3.10828006491307,3.12060635730532,3.0302135464288,3.0302135464288,39427.9142936328,0.0,1.0
2000-09-08,15.31,15.31,15.0,15.0,5300,3.14525894208983,3.14525894208983,3.08157309806319,3.08157309806319,25798.5118217597,0.0,1.0
2000-09-11,15.69,15.88,15.31,15.31,8400,3.2233254605741,3.26235871981623,3.14525894208983,3.14525894208983,40888.2074156192,0.0,1.0
2000-09-12,15.94,16.13,15.69,15.75,19800,3.27468501220848,3.31371827145062,3.2233254605741,3.23565175296635,96379.3460511025,0.0,1.0
2000-09-13,15.38,16.31,15.25,16.06,46900,3.15963961654746,3.35069714862738,3.13293264969758,3.29933759699299,228292.491403874,0.0,1.0
2000-09-14,15.69,15.94,15.5,15.5,12100,3.2233254605741,3.27468501220848,3.18429220133196,3.18429220133196,58898.4892534514,0.0,1.0
2000-09-15,15.69,15.94,15.69,15.69,21000,3.2233254605741,3.27468501220848,3.2233254605741,3.2233254605741,102220.518539048,0.0,1.0
2000-09-18,15.75,16.0,15.75,15.94,6400,3.23565175296635,3.28701130460074,3.23565175296635,3.27468501220848,31152.9199357099,0.0,1.0
2000-09-19,15.88,16.0,15.69,15.81,6300,3.26235871981623,3.28701130460074,3.2233254605741,3.2479780453586,30666.1555617144,0.0,1.0
2000-09-20,15.81,15.94,15.63,15.75,7700,3.2479780453586,3.27468501220848,3.21099916818185,3.23565175296635,37480.856797651,0.0,1.0
2000-09-21,15.69,16.0,15.69,16.0,6700,3.2233254605741,3.28701130460074,3.2233254605741,3.28701130460074,32613.2130576962,0.0,1.0
2000-09-22,15.63,16.0,15.63,15.94,4600,3.21099916818185,3.28701130460074,3.21099916818185,3.27468501220848,22391.1612037914,0.0,1.0
2000-09-25,15.63,16.06,15.63,15.69,9500,3.21099916818185,3.29933759699299,3.21099916818185,3.2233254605741,46242.6155295693,0.0,1.0
2000-09-26,16.0,16.06,15.75,15.75,3400,3.28701130460074,3.29933759699299,3.23565175296635,3.23565175296635,16549.9887158459,0.0,1.0
2000-09-27,15.25,15.63,15.13,15.25,6900,3.22743422470485,3.30785553653356,3.20203802096947,3.22743422470485,32603.2980608994,0.46,1.0
2000-09-28,15.0,15.5,15.0,15.5,11900,3.1745254669228,3.2803429824869,3.1745254669228,3.2803429824869,56228.876365899,0.0,1.0
2000-09-29,15.0,15.13,15.0,15.13,5700,3.1745254669228,3.20203802096947,3.1745254669228,3.20203802096947,26933.1592676995,0.0,1.0
2000-10-02,15.0,15.0,14.69,14.88,5000,3.1745254669228,3.1745254669228,3.10891860727306,3.14912926318742,23625.5783049996,0.0,1.0
2000-10-03,14.75,15.06,14.63,14.88,4200,3.12161670914076,3.18722356879049,3.09622050540537,3.14912926318742,19845.4857761996,0.0,1.0
2000-10-04,14.88,15.0,14.5,14.63,13200,3.14912926318742,3.1745254669228,3.06870795135871,3.09622050540537,62371.5267251989,0.0,1.0
2000-10-05,14.63,14.81,14.5,14.81,4200,3.09622050540537,3.13431481100845,3.06870795135871,3.13431481100845,19845.4857761997,0.0,1.0
2000-10-06,14.63,14.75,14.5,14.56,3000,3.09622050540537,3.12161670914076,3.06870795135871,3.0814060532264,14175.3469829998,0.0,1.0
2000-10-09,14.63,14.63,14.5,14.5,2800,3.09622050540537,3.09622050540537,3.06870795135871,3.06870795135871,13230.3238507998,0.0,1.0
2000-10-10,14.88,14.88,14.56,14.63,8700,3.14912926318742,3.14912926318742,3.0814060532264,3.09622050540537,41108.5062506993,0.0,1.0
2000-10-11,14.44,15.0,14.38,15.0,11000,3.05600984949102,3.1745254669228,3.04331174762333,3.1745254669228,51976.272270999,0.0,1.0
2000-10-12,14.25,14.69,14.25,14.56,3100,3.01579919357666,3.10891860727306,3.01579919357666,3.0814060532264,14647.8585490997,0.0,1.0
2000-10-13,14.44,14.88,14.44,14.56,5600,3.05600984949102,3.14912926318742,3.05600984949102,3.0814060532264,26460.6477015995,0.0,1.0
2000-10-16,14.31,14.88,14.31,14.56,1700,3.02849729544435,3.14912926318742,3.02849729544435,3.0814060532264,8032.69662369986,0.0,1.0
2000-10-17,14.25,14.56,14.25,14.44,5800,3.01579919357666,3.0814060532264,3.01579919357666,3.05600984949102,27405.6708337995,0.0,1.0
2000-10-18,14.13,14.25,13.63,14.25,10600,2.99040298984128,3.01579919357666,2.88458547427719,3.01579919357666,50086.2260065991,0.0,1.0
2000-10-19,14.06,14.06,13.75,14.0,3400,2.97558853766231,2.97558853766231,2.90998167801257,2.96289043579462,16065.3932473997,0.0,1.0
2000-10-20,14.38,14.38,14.06,14.19,4500,3.04331174762333,3.04331174762333,2.97558853766231,3.00310109170897,21263.0204744996,0.0,1.0
2000-10-23,14.56,14.63,14.38,14.5,2300,3.0814060532264,3.09622050540537,3.04331174762333,3.06870795135871,10867.7660202998,0.0,1.0
2000-10-24,14.31,14.75,14.19,14.69,8600,3.02849729544435,3.12161670914076,3.00310109170897,3.10891860727306,40635.9946845993,0.0,1.0
2000-10-25,14.31,14.38,14.19,14.19,4100,3.02849729544435,3.04331174762333,3.00310109170897,3.00310109170897,19372.9742100997,0.0,1.0
2000-10-26,14.31,14.31,14.13,14.19,8700,3.02849729544435,3.02849729544435,2.99040298984128,3.00310109170897,41108.5062506993,0.0,1.0
2000-10-27,14.25,14.63,14.19,14.5,6500,3.01579919357666,3.09622050540537,3.00310109170897,3.06870795135871,30713.2517964995,0.0,1.0
2000-10-30,14.25,14.5,14.13,14.25,12800,3.01579919357666,3.06870795135871,2.99040298984128,3.01579919357666,60481.480460799,0.0,1.0
2000-10-31,14.06,14.25,13.88,14.25,6200,2.97558853766231,3.01579919357666,2.93749423205923,3.01579919357666,29295.7170981994,0.0,1.0
2000-11-01,14.0,14.25,13.75,14.13,9000,2.96289043579462,3.01579919357666,2.90998167801257,2.99040298984128,42526.0409489992,0.0,1.0
2000-11-02,14.13,14.13,14.0,14.0,10600,2.99040298984128,2.99040298984128,2.96289043579462,2.96289043579462,50086.2260065991,0.0,1.0
2000-11-03,14.06,14.38,14.0,14.25,25800,2.97558853766231,3.04331174762333,2.96289043579462,3.01579919357666,121907.984053798,0.0,1.0
2000-11-06,14.19,14.19,13.94,13.94,8900,3.00310109170897,3.00310109170897,2.95019233392692,2.95019233392692,42053.5293828993,0.0,1.0
2000-11-07,14.0,14.13,13.94,14.13,5700,2.96289043579462,2.99040298984128,2.95019233392692,2.99040298984128,26933.1592676995,0.0,1.0
2000-11-08,13.94,14.25,13.94,14.25,1600,2.95019233392692,3.01579919357666,2.95019233392692,3.01579919357666,7560.18505759988,0.0,1.0
2000-11-09,14.06,14.19,13.94,13.94,2500,2.97558853766231,3.00310109170897,2.95019233392692,2.95019233392692,11812.7891524998,0.0,1.0
2000-11-10,14.19,14.25,14.19,14.25,1600,3.00310109170897,3.01579919357666,3.00310109170897,3.01579919357666,7560.18505759987,0.0,1.0
2000-11-13,14.0,14.19,13.94,14.0,11300,2.96289043579462,3.00310109170897,2.95019233392692,2.96289043579462,53393.806969299,0.0,1.0
2000-11-14,14.19,14.25,13.94,14.19,3400,3.00310109170897,3.01579919357666,2.95019233392692,3.00310109170897,16065.3932473997,0.0,1.0
2000-11-15,14.0,14.31,14.0,14.13,10200,2.96289043579462,3.02849729544435,2.96289043579462,2.99040298984128,48196.179742199,0.0,1.0
2000-11-16,14.31,14.31,14.13,14.13,1100,3.02849729544435,3.02849729544435,2.99040298984128,2.99040298984128,5197.62722709991,0.0,1.0
2000-11-17,14.5,14.5,14.31,14.31,2800,3.06870795135871,3.06870795135871,3.02849729544435,3.02849729544435,13230.3238507998,0.0,1.0
2000-11-20,14.31,14.38,14.31,14.38,3000,3.02849729544435,3.04331174762333,3.02849729544435,3.04331174762333,14175.3469829998,0.0,1.0
2000-11-21,13.94,14.44,13.94,14.13,5400,2.95019233392692,3.05600984949102,2.95019233392692,2.99040298984128,25515.6245693996,0.0,1.0
2000-11-22,14.0,14.0,13.94,13.94,5600,2.96289043579462,2.96289043579462,2.95019233392692,2.95019233392692,26460.6477015995,0.0,1.0
2000-11-24,14.19,14.63,13.94,14.0,6400,3.00310109170897,3.09622050540537,2.95019233392692,2.96289043579462,30240.7402303995,0.0,1.0
2000-11-27,14.0,14.44,13.88,14.06,21400,2.96289043579462,3.05600984949102,2.93749423205923,2.97558853766231,101117.475145398,0.0,1.0
2000-11-28,14.0,14.06,14.0,14.0,7000,2.96289043579462,2.97558853766231,2.96289043579462,2.96289043579462,33075.8096269993,0.0,1.0
2000-11-29,14.13,14.56,14.13,14.13,10700,2.99040298984128,3.0814060532264,2.99040298984128,2.99040298984128,50558.7375726991,0.0,1.0
2000-11-30,14.0,14.25,13.88,14.0,8100,2.96289043579462,3.01579919357666,2.93749423205923,2.96289043579462,38273.4368540992,0.0,1.0
2000-12-01,14.0,14.19,13.75,14.0,15900,2.96289043579462,3.00310109170897,2.90998167801257,2.96289043579462,75129.3390098985,0.0,1.0
2000-12-04,14.13,14.25,14.0,14.13,4900,2.99040298984128,3.01579919357666,2.96289043579462,2.99040298984128,23153.0667388996,0.0,1.0
2000-12-05,14.13,14.38,14.0,14.06,5300,2.99040298984128,3.04331174762333,2.96289043579462,2.97558853766231,25043.1130032995,0.0,1.0
2000-12-06,14.13,14.38,14.06,14.13,6200,2.99040298984128,3.04331174762333,2.97558853766231,2.99040298984128,29295.7170981995,0.0,1.0
2000-12-07,14.25,14.31,14.0,14.25,5100,3.01579919357666,3.02849729544435,2.96289043579462,3.01579919357666,24098.0898710996,0.0,1.0
2000-12-08,14.06,14.13,14.0,14.13,8400,2.97558853766231,2.99040298984128,2.96289043579462,2.99040298984128,39690.9715523992,0.0,1.0
2000-12-11,14.5,14.5,14.06,14.25,4500,3.06870795135871,3.06870795135871,2.97558853766231,3.01579919357666,21263.0204744996,0.0,1.0
2000-12-12,14.5,14.5,14.5,14.5,0,3.06870795135871,3.06870795135871,3.06870795135871,3.06870795135871,0,0.0,1.0
2000-12-13,14.5,14.5,14.13,14.38,8700,3.06870795135871,3.06870795135871,2.99040298984128,3.04331174762333,41108.5062506992,0.0,1.0
2000-12-14,14.44,14.44,14.25,14.31,8200,3.05600984949102,3.05600984949102,3.01579919357666,3.02849729544435,38745.9484201993,0.0,1.0
2000-12-15,14.5,14.56,14.25,14.56,10100,3.06870795135871,3.0814060532264,3.01579919357666,3.0814060532264,47723.6681760991,0.0,1.0
2000-12-18,14.25,14.75,14.25,14.63,11900,3.01579919357666,3.12161670914076,3.01579919357666,3.09622050540537,56228.876365899,0.0,1.0
2000-12-19,14.5,14.69,14.38,14.38,5200,3.06870795135871,3.10891860727306,3.04331174762333,3.04331174762333,24570.6014371995,0.0,1.0
2000-12-20,14.13,14.25,13.81,14.13,33400,3.08775510416025,3.11397807744398,3.01782717540361,3.08775510416025,152843.079868651,0.46,1.0
2000-12-21,13.75,14.0,13.75,13.88,12400,3.00471568876174,3.05934688310286,3.00471568876174,3.03312390981912,56744.1374362657,0.0,1.0
2000-12-22,13.88,14.06,13.75,13.88,10700,3.03312390981912,3.07245836974473,3.00471568876174,3.03312390981912,48964.6992393584,0.0,1.0
2000-12-26,13.69,14.31,13.69,13.75,16400,2.99160420211987,3.12708956408585,2.99160420211987,3.00471568876174,75048.6978995773,0.0,1.0
2000-12-27,13.63,13.88,13.63,13.69,14900,2.978492715478,3.03312390981912,2.978492715478,2.99160420211987,68184.4877258355,0.0,1.0
2000-12-28,13.88,13.88,13.63,13.63,18300,3.03312390981912,3.03312390981912,2.978492715478,2.978492715478,83743.3641196503,0.0,1.0
2000-12-29,13.75,14.0,13.63,13.94,20500,3.00471568876174,3.05934688310286,2.978492715478,3.04623539646099,93810.8723744716,0.0,1.0
2001-01-02,14.13,14.13,13.81,13.88,2900,3.08775510416025,3.08775510416025,3.01782717540361,3.03312390981912,13270.8063359008,0.0,1.0
2001-01-03,14.38,14.56,14.0,14.0,19200,3.14238629850137,3.18172075842698,3.05934688310286,3.05934688310286,87861.8902238953,0.0,1.0
2001-01-04,14.5,14.63,14.25,14.5,20000,3.16860927178511,3.19701749284249,3.11397807744398,3.16860927178511,91522.8023165576,0.0,1.0
2001-01-05,14.56,14.88,14.56,14.75,11100,3.18172075842698,3.25164868718361,3.18172075842698,3.22324046612623,50795.1552856894,0.0,1.0
2001-01-08,14.81,14.88,14.75,14.75,7700,3.2363519527681,3.25164868718361,3.22324046612623,3.22324046612623,35236.2788918747,0.0,1.0
2001-01-09,15.0,15.19,14.81,14.81,15900,3.27787166046735,3.31939136816661,3.2363519527681,3.2363519527681,72760.6278416634,0.0,1.0
2001-01-10,14.94,15.44,14.88,14.88,5600,3.26476017382548,3.37402256250773,3.25164868718361,3.25164868718361,25626.3846486362,0.0,1.0
2001-01-11,15.0,15.25,15.0,15.0,5400,3.27787166046735,3.33250285480847,3.27787166046735,3.27787166046735,24711.1566254706,0.0,1.0
2001-01-12,15.13,15.25,15.0,15.0,6800,3.30627988152474,3.33250285480847,3.27787166046735,3.27787166046735,31117.7527876296,0.0,1.0
2001-01-16,15.0,15.06,14.94,15.0,8600,3.27787166046735,3.29098314710922,3.26476017382548,3.27787166046735,39354.8049961198,0.0,1.0
2001-01-17,15.0,15.13,14.88,15.0,5600,3.27787166046735,3.30627988152474,3.25164868718361,3.27787166046735,25626.3846486362,0.0,1.0
2001-01-18,15.06,15.25,14.94,15.19,5200,3.29098314710922,3.33250285480847,3.26476017382548,3.31939136816661,23795.928602305,0.0,1.0
2001-01-19,14.94,15.13,14.94,14.94,3900,3.26476017382548,3.30627988152474,3.26476017382548,3.26476017382548,17846.9464517288,0.0,1.0
2001-01-22,15.25,15.25,14.94,14.94,8500,3.33250285480847,3.33250285480847,3.26476017382548,3.26476017382548,38897.1909845371,0.0,1.0
2001-01-23,15.56,15.75,15.0,15.13,16900,3.40024553579147,3.44176524349072,3.27787166046735,3.30627988152474,77336.7679574911,0.0,1.0
2001-01-24,15.69,15.69,15.44,15.56,12800,3.42865375684885,3.42865375684885,3.37402256250773,3.40024553579147,58574.5934825969,0.0,1.0
2001-01-25,15.75,15.75,15.5,15.69,4800,3.44176524349072,3.44176524349072,3.3871340491496,3.42865375684885,21965.4725559738,0.0,1.0
2001-01-26,15.81,16.0,15.63,15.75,11800,3.45487673013259,3.49639643783184,3.41554227020698,3.44176524349072,53998.453366769,0.0,1.0
2001-01-29,15.65,15.9,15.56,15.61,12000,3.41991276575427,3.47454396009539,3.40024553579147,3.41117177465969,54913.6813899346,0.0,1.0
2001-01-30,15.99,16.0,15.75,15.75,9800,3.4942111900582,3.49639643783184,3.44176524349072,3.44176524349072,44846.1731351132,0.0,1.0
2001-01-31,15.89,16.24,15.89,15.99,7400,3.47235871232175,3.54884238439932,3.47235871232175,3.4942111900582,33863.4368571263,0.0,1.0
2001-02-01,15.75,16.05,15.75,15.95,4400,3.44176524349072,3.50732267670007,3.44176524349072,3.48547019896362,20135.0165096427,0.0,1.0
2001-02-02,15.99,15.99,15.75,15.85,3500,3.4942111900582,3.4942111900582,3.44176524349072,3.46361772122717,16016.4904053976,0.0,1.0
2001-02-05,15.71,15.99,15.71,15.79,5300,3.43302425239614,3.4942111900582,3.43302425239614,3.4505062345853,24253.5426138878,0.0,1.0
2001-02-06,15.66,15.76,15.5,15.71,9700,3.42209801352792,3.44395049126437,3.3871340491496,3.43302425239614,44388.5591235304,0.0,1.0
2001-02-07,15.7,15.7,15.5,15.56,5500,3.4308390046225,3.4308390046225,3.3871340491496,3.40024553579147,25168.7706370533,0.0,1.0
2001-02-08,15.54,15.77,15.54,15.75,4700,3.39587504024418,3.44613573903801,3.39587504024418,3.44176524349072,21507.858544391,0.0,1.0
2001-02-09,15.82,15.9,15.55,15.55,7200,3.45706197790623,3.47454396009539,3.39806028801782,3.39806028801782,32948.2088339608,0.0,1.0
2001-02-12,15.98,15.99,15.72,15.79,3000,3.49202594228455,3.4942111900582,3.43520950016979,3.4505062345853,13728.4203474837,0.0,1.0
2001-02-13,15.61,15.99,15.61,15.98,3000,3.41117177465969,3.4942111900582,3.41117177465969,3.49202594228455,13728.4203474836,0.0,1.0
2001-02-14,15.76,15.76,15.76,15.76,2800,3.44395049126437,3.44395049126437,3.44395049126437,3.44395049126437,12813.192324318,0.0,1.0
2001-02-15,15.89,15.9,15.82,15.86,4100,3.47235871232175,3.47454396009539,3.45706197790623,3.46580296900081,18762.1744748943,0.0,1.0
2001-02-16,15.99,15.99,15.89,15.9,7000,3.4942111900582,3.4942111900582,3.47235871232175,3.47454396009539,32032.9808107952,0.0,1.0
2001-02-20,15.8,16.0,15.75,16.0,3100,3.45269148235894,3.49639643783184,3.44176524349072,3.49639643783184,14186.0343590665,0.0,1.0
2001-02-21,15.89,15.9,15.63,15.9,3100,3.47235871232175,3.47454396009539,3.41554227020698,3.47454396009539,14186.0343590664,0.0,1.0
2001-02-22,15.91,15.99,15.8,15.9,6800,3.47672920786904,3.4942111900582,3.45269148235894,3.47454396009539,31117.7527876296,0.0,1.0
2001-02-23,15.92,15.99,15.91,15.91,7700,3.47891445564268,3.4942111900582,3.47672920786904,3.47672920786904,35236.2788918747,0.0,1.0
2001-02-26,15.68,15.99,15.65,15.99,8900,3.42646850907521,3.4942111900582,3.41991276575427,3.4942111900582,40727.6470308681,0.0,1.0
2001-02-27,15.97,15.99,15.75,15.8,7400,3.48984069451091,3.4942111900582,3.44176524349072,3.45269148235894,33863.4368571263,0.0,1.0
2001-02-28,16.0,16.1,15.99,15.99,3000,3.49639643783184,3.51824891556829,3.4942111900582,3.4942111900582,13728.4203474837,0.0,1.0
2001-03-01,16.18,16.25,15.68,16.0,14300,3.53573089775745,3.55102763217297,3.42646850907521,3.49639643783184,65438.8036563387,0.0,1.0
2001-03-02,16.3,16.4,16.2,16.3,11000,3.56195387104119,3.58380634877764,3.54010139330474,3.56195387104119,50337.5412741067,0.0,1.0
2001-03-05,16.3,16.35,16.28,16.34,6300,3.56195387104119,3.57288010990941,3.5575833754939,3.57069486213577,28829.6827297157,0.0,1.0
2001-03-06,16.4,16.46,16.3,16.35,9600,3.58380634877764,3.59691783541951,3.56195387104119,3.57288010990941,43930.9451119476,0.0,1.0
2001-03-07,16.51,16.55,16.31,16.31,10500,3.60784407428773,3.61658506538231,3.56413911881483,3.56413911881483,48049.4712161928,0.0,1.0
2001-03-08,16.61,16.72,16.5,16.5,6400,3.62969655202418,3.65373427753428,3.60565882651409,3.60565882651409,29287.2967412985,0.0,1.0
2001-03-09,16.7,16.71,16.6,16.65,7500,3.64936378198699,3.65154902976063,3.62751130425054,3.63843754311876,34321.0508687091,0.0,1.0
2001-03-12,16.61,16.85,16.61,16.74,13800,3.62969655202418,3.68214249859166,3.62969655202418,3.65810477308157,63150.7335984248,0.0,1.0
2001-03-13,16.65,16.84,16.51,16.51,12200,3.63843754311876,3.67995725081801,3.60784407428773,3.60784407428773,55828.9094131002,0.0,1.0
2001-03-14,16.7,16.85,16.7,16.75,6600,3.64936378198699,3.68214249859166,3.64936378198699,3.66029002085521,30202.524764464,0.0,1.0
2001-03-15,16.8,16.84,16.64,16.8,3800,3.67121625972344,3.67995725081801,3.63625229534512,3.67121625972344,17389.3324401459,0.0,1.0
2001-03-16,16.77,16.8,16.75,16.8,6200,3.6646605164025,3.67121625972344,3.66029002085521,3.67121625972344,28372.0687181329,0.0,1.0
2001-03-19,16.9,17.2,16.7,16.7,12600,3.69306873745988,3.75862617066923,3.64936378198699,3.64936378198699,57659.3654594314,0.0,1.0
2001-03-20,17.05,17.05,16.85,16.95,8300,3.72584745406456,3.72584745406456,3.68214249859166,3.70399497632811,37981.9629613714,0.0,1.0
2001-03-21,16.95,17.1,16.95,17.1,2700,3.70399497632811,3.73677369293278,3.70399497632811,3.73677369293278,12355.5783127353,0.0,1.0
2001-03-22,16.5,16.9,16.4,16.9,16900,3.60565882651409,3.69306873745988,3.58380634877764,3.69306873745988,77336.7679574911,0.0,1.0
2001-03-23,16.6,16.81,16.51,16.6,9700,3.62751130425054,3.67340150749708,3.60784407428773,3.62751130425054,44388.5591235304,0.0,1.0
2001-03-26,16.99,17.0,16.6,16.7,5200,3.71273596742269,3.71492121519633,3.62751130425054,3.64936378198699,23795.928602305,0.0,1.0
2001-03-27,17.5,17.5,16.85,16.94,8500,3.82418360387858,3.82418360387858,3.68214249859166,3.70180972855446,38897.190984537,0.0,1.0
2001-03-28,16.75,16.99,16.45,16.99,16400,3.76081141844288,3.81469767160265,3.69345360199315,3.81469767160265,73042.7478104543,0.46,1.0
2001-03-29,17.1,17.2,16.75,16.95,19500,3.83939553763422,3.86184814311746,3.76081141844288,3.80571662940936,86849.6086770646,0.0,1.0
2001-03-30,17.3,17.3,17.0,17.15,22000,3.8843007486007,3.8843007486007,3.81694293215098,3.85062184037584,97984.1738920729,0.0,1.0
2001-04-02,17.0,17.21,16.96,17.2,8200,3.81694293215098,3.86409340366579,3.80796188995768,3.86184814311746,36521.3739052271,0.0,1.0
2001-04-03,16.83,17.0,16.7,16.96,8900,3.77877350282947,3.81694293215098,3.74958511570126,3.80796188995768,39639.0521654295,0.0,1.0
2001-04-04,16.32,16.8,16.2,16.8,9000,3.66426521486494,3.7720377211845,3.63732208828505,3.7720377211845,40084.4347740298,0.0,1.0
2001-04-05,16.3,16.52,16.3,16.3,6600,3.65977469376829,3.70917042583142,3.65977469376829,3.65977469376829,29395.2521676219,0.0,1.0
2001-04-06,16.38,16.45,16.35,16.45,2900,3.67773677815488,3.69345360199315,3.67100099650991,3.69345360199315,12916.0956494096,0.0,1.0
2001-04-09,16.71,16.75,16.4,16.4,5000,3.75183037624958,3.76081141844288,3.68222729925153,3.68222729925153,22269.1304300166,0.0,1.0
2001-04-10,16.58,16.81,16.55,16.71,2900,3.72264198912137,3.77428298173282,3.71590620747639,3.75183037624958,12916.0956494096,0.0,1.0
2001-04-11,16.6,16.7,16.35,16.59,7200,3.72713251021801,3.74958511570126,3.67100099650991,3.72488724966969,32067.5478192239,0.0,1.0
2001-04-12,16.6,16.6,16.3,16.51,5500,3.72713251021801,3.72713251021801,3.65977469376829,3.7069251652831,24496.0434730182,0.0,1.0
2001-04-16,16.83,16.83,16.68,16.8,7000,3.77877350282947,3.77877350282947,3.74509459460461,3.7720377211845,31176.7826020232,0.0,1.0
2001-04-17,16.81,16.81,16.7,16.7,1100,3.77428298173282,3.77428298173282,3.74958511570126,3.74958511570126,4899.20869460364,0.0,1.0
2001-04-18,16.75,16.95,16.65,16.65,4500,3.76081141844288,3.80571662940936,3.73835881295963,3.73835881295963,20042.2173870149,0.0,1.0
2001-04-19,16.2,16.85,16.2,16.72,10800,3.63732208828505,3.78326402392612,3.63732208828505,3.7540756367979,48101.3217288358,0.0,1.0
2001-04-20,16.3,16.45,16.27,16.4,2800,3.65977469376829,3.69345360199315,3.65303891212332,3.68222729925153,12470.7130408093,0.0,1.0
2001-04-23,16.35,16.5,16.25,16.35,8300,3.67100099650991,3.70467990473477,3.64854839102667,3.67100099650991,36966.7565138275,0.0,1.0
2001-04-24,16.37,16.5,16.35,16.4,7600,3.67549151760656,3.70467990473477,3.67100099650991,3.68222729925153,33849.0782536252,0.0,1.0
2001-04-25,16.48,16.65,16.4,16.4,9600,3.70018938363813,3.73835881295963,3.68222729925153,3.68222729925153,42756.7304256317,0.0,1.0
2001-04-26,16.35,16.5,16.25,16.38,7400,3.67100099650991,3.70467990473477,3.64854839102667,3.67773677815488,32958.3130364245,0.0,1.0
2001-04-27,16.66,16.72,16.4,16.4,5000,3.74060407350796,3.7540756367979,3.68222729925153,3.68222729925153,22269.1304300166,0.0,1.0
2001-04-30,16.45,16.7,16.2,16.66,14500,3.69345360199315,3.74958511570126,3.63732208828505,3.74060407350796,64580.4782470481,0.0,1.0
2001-05-01,16.3,16.5,16.3,16.4,6000,3.65977469376829,3.70467990473477,3.65977469376829,3.68222729925153,26722.9565160199,0.0,1.0
2001-05-02,16.7,16.8,16.27,16.33,12400,3.74958511570126,3.7720377211845,3.65303891212332,3.66651047541326,55227.443466441,0.0,1.0
2001-05-03,16.64,16.75,16.64,16.7,2000,3.73611355241131,3.76081141844288,3.73611355241131,3.74958511570126,8907.65217200663,0.0,1.0
2001-05-04,16.68,16.7,16.55,16.67,2200,3.74509459460461,3.74958511570126,3.71590620747639,3.74284933405628,9798.41738920728,0.0,1.0
2001-05-07,16.9,17.02,16.7,16.82,10500,3.79449032666774,3.82143345324763,3.74958511570126,3.77652824228114,46765.1739030347,0.0,1.0
2001-05-08,17.08,17.08,16.91,16.92,2100,3.83490501653757,3.83490501653757,3.79673558721606,3.79898084776439,9353.03478060696,0.0,1.0
2001-05-09,17.0,17.18,16.85,17.1,9500,3.81694293215098,3.85735762202081,3.78326402392612,3.83939553763422,42311.3478170314,0.0,1.0
2001-05-10,17.0,17.1,16.95,16.95,3300,3.81694293215098,3.83939553763422,3.80571662940936,3.80571662940936,14697.6260838109,0.0,1.0
2001-05-11,17.0,17.05,17.0,17.0,15300,3.81694293215098,3.8281692348926,3.81694293215098,3.81694293215098,68143.5391158507,0.0,1.0
2001-05-14,16.88,17.05,16.82,17.05,11800,3.78999980557109,3.8281692348926,3.77652824228114,3.8281692348926,52555.1478148391,0.0,1.0
2001-05-15,17.25,17.25,17.2,17.2,36100,3.87307444585908,3.87307444585908,3.86184814311746,3.86184814311746,160783.12170472,0.0,1.0
2001-05-16,17.11,17.23,17.11,17.15,2300,3.84164079818254,3.86858392476243,3.84164079818254,3.85062184037584,10243.7999978076,0.0,1.0
2001-05-17,17.25,17.25,16.85,17.07,16600,3.87307444585908,3.87307444585908,3.78326402392612,3.83265975598925,73933.513027655,0.0,1.0
2001-05-18,17.14,17.25,17.14,17.15,1800,3.84837657982752,3.87307444585908,3.84837657982752,3.85062184037584,8016.88695480595,0.0,1.0
2001-05-21,17.45,17.5,17.02,17.05,9100,3.91797965682556,3.92920595956718,3.82143345324763,3.8281692348926,40529.8173826302,0.0,1.0
2001-05-22,17.51,17.63,17.45,17.45,10800,3.93145122011551,3.9583943466954,3.91797965682556,3.91797965682556,48101.3217288358,0.0,1.0
2001-05-23,17.6,17.72,17.5,17.51,10800,3.95165856505043,3.97860169163031,3.92920595956718,3.93145122011551,48101.3217288357,0.0,1.0
2001-05-24,17.71,17.8,17.62,17.7,7900,3.97635643108199,3.99656377601691,3.95614908614707,3.97411117053367,35185.2260794262,0.0,1.0
2001-05-25,18.22,18.3,17.6,17.6,22600,4.09086471904652,4.10882680343311,3.95165856505043,3.95165856505043,100656.469543675,0.0,1.0
2001-05-29,18.45,18.45,18.0,18.22,16900,4.14250571165797,4.14250571165797,4.04146898698339,4.09086471904652,75269.6608534561,0.0,1.0
2001-05-30,18.35,18.5,18.25,18.45,13600,4.12005310617473,4.15373201439959,4.09760050069149,4.14250571165797,60572.0347696451,0.0,1.0
2001-05-31,18.41,18.6,18.25,18.25,11800,4.13352466946468,4.17618461988284,4.09760050069149,4.09760050069149,52555.1478148391,0.0,1.0
2001-06-01,18.32,18.45,18.31,18.45,7400,4.11331732452976,4.14250571165797,4.11107206398144,4.14250571165797,32958.3130364245,0.0,1.0
2001-06-04,18.95,19.25,18.4,18.5,24600,4.25476873907418,4.3221265555239,4.13127940891635,4.15373201439959,109564.121715681,0.0,1.0
2001-06-05,19.03,19.03,18.87,18.88,4600,4.27273082346077,4.27273082346077,4.23680665468759,4.23905191523591,20487.5999956152,0.0,1.0
2001-06-06,19.0,19.03,18.86,18.96,11000,4.2659950418158,4.27273082346077,4.23456139413926,4.2570139996225,48992.0869460364,0.0,1.0
2001-06-07,18.92,19.0,18.92,19.0,4400,4.24803295742921,4.2659950418158,4.24803295742921,4.2659950418158,19596.8347784146,0.0,1.0
2001-06-08,19.04,19.04,18.92,18.92,2800,4.2749760840091,4.2749760840091,4.24803295742921,4.24803295742921,12470.7130408093,0.0,1.0
2001-06-11,19.12,19.15,19.01,19.03,9100,4.29293816839569,4.29967395004066,4.26824030236412,4.27273082346077,40529.8173826301,0.0,1.0
2001-06-12,19.45,19.5,19.15,19.15,21900,4.36703176649038,4.378258069232,4.29967395004066,4.29967395004066,97538.7912834726,0.0,1.0
2001-06-13,18.6,19.77,18.6,19.68,24700,4.17618461988284,4.43888010403676,4.17618461988284,4.41867275910184,110009.504324282,0.0,1.0
2001-06-14,19.35,19.5,18.7,18.7,20100,4.34457916100714,4.378258069232,4.19863722536608,4.19863722536608,89521.9043286667,0.0,1.0
2001-06-15,19.4,19.45,19.3,19.44,6200,4.35580546374876,4.36703176649038,4.33335285826552,4.36478650594206,27613.7217332206,0.0,1.0
2001-06-18,19.2,19.44,19.15,19.3,3600,4.31090025278228,4.36478650594206,4.29967395004066,4.33335285826552,16033.7739096119,0.0,1.0
2001-06-19,19.7,19.74,19.3,19.3,8700,4.42316328019849,4.43214432239178,4.33335285826552,4.33335285826552,38748.2869482288,0.0,1.0
2001-06-20,19.4,19.85,19.4,19.73,8500,4.35580546374876,4.45684218842335,4.35580546374876,4.42989906184346,37857.5217310282,0.0,1.0
2001-06-21,19.6,19.6,19.4,19.4,2300,4.40071067471525,4.40071067471525,4.35580546374876,4.35580546374876,10243.7999978076,0.0,1.0
2001-06-22,19.99,20.0,19.65,19.7,10900,4.48827583609989,4.49052109664821,4.41193697745687,4.42316328019849,48546.7043374361,0.0,1.0
2001-06-25,19.9,20.05,19.9,19.99,5900,4.46806849116497,4.50174739938983,4.46806849116497,4.48827583609989,26277.5739074195,0.0,1.0
2001-06-26,19.89,19.99,19.85,19.98,13400,4.46582323061665,4.48827583609989,4.45684218842335,4.48603057555156,59681.2695524443,0.0,1.0
2001-06-27,19.48,19.53,19.4,19.48,4800,4.47704953335827,4.48854093359789,4.45866329297486,4.47704953335827,20885.1832670839,0.46,1.0
2001-06-28,19.48,19.55,19.4,19.4,1600,4.47704953335827,4.49313749369374,4.45866329297486,4.45866329297486,6961.72775569464,0.0,1.0
2001-06-29,19.01,19.59,19.01,19.51,7400,4.36903037110578,4.50233061388544,4.36903037110578,4.48394437350204,32197.9908700878,0.0,1.0
2001-07-02,18.75,19.01,18.51,19.01,14500,4.30927508985973,4.36903037110578,4.25411636870952,4.36903037110578,63090.6577859827,0.0,1.0
2001-07-03,18.79,18.82,18.75,18.82,1300,4.31846821005143,4.3253630501952,4.30927508985973,4.3253630501952,5656.4038015019,0.0,1.0
2001-07-05,18.78,18.79,18.76,18.78,1600,4.3161699300035,4.31846821005143,4.31157336990765,4.3161699300035,6961.72775569465,0.0,1.0
2001-07-06,18.74,18.78,18.65,18.68,3100,4.3069768098118,4.3161699300035,4.28629228938047,4.29318712952425,13488.3475266584,0.0,1.0
2001-07-09,18.58,18.75,18.36,18.75,10300,4.270204329045,4.30927508985973,4.21964216799064,4.30927508985973,44816.1224272843,0.0,1.0
2001-07-10,18.55,18.65,18.43,18.5,4000,4.26330948890122,4.28629228938047,4.23573012832612,4.2518180886616,17404.3193892366,0.0,1.0
2001-07-11,18.56,18.7,18.4,18.4,4200,4.26560776894915,4.2977836896201,4.22883528818234,4.22883528818234,18274.5353586984,0.0,1.0
2001-07-12,18.4,18.49,18.32,18.46,9000,4.22883528818234,4.24951980861367,4.21044904779894,4.2426249684699,39159.7186257824,0.0,1.0
2001-07-13,18.59,18.68,18.4,18.65,9100,4.27250260909292,4.29318712952425,4.22883528818234,4.28629228938047,39594.8266105133,0.0,1.0
2001-07-16,18.71,18.74,18.6,18.6,5700,4.30008196966803,4.3069768098118,4.27480088914085,4.27480088914085,24801.1551296622,0.0,1.0
2001-07-17,18.65,19.02,18.65,18.65,16400,4.28629228938047,4.37132865115371,4.28629228938047,4.28629228938047,71357.7094958702,0.0,1.0
2001-07-18,19.1,19.1,18.72,18.72,32300,4.38971489153711,4.38971489153711,4.30238024971595,4.30238024971595,140539.879068086,0.0,1.0
2001-07-19,19.31,19.31,19.12,19.12,7700,4.43797877254354,4.43797877254354,4.39431145163296,4.39431145163296,33503.3148242805,0.0,1.0
2001-07-20,19.55,19.55,19.31,19.31,8000,4.49313749369374,4.49313749369374,4.43797877254354,4.43797877254354,34808.6387784732,0.0,1.0
2001-07-23,19.75,19.75,19.55,19.55,5400,4.53910309465225,4.53910309465225,4.49313749369374,4.49313749369374,23495.8311754694,0.0,1.0
2001-07-24,19.75,19.75,19.6,19.72,2800,4.53910309465225,4.53910309465225,4.50462889393337,4.53220825450847,12183.0235724656,0.0,1.0
2001-07-25,20.0,20.0,19.25,19.6,29700,4.59656009585037,4.59656009585037,4.42418909225599,4.50462889393337,129227.071465082,0.0,1.0
2001-07-26,19.7,19.95,19.6,19.85,5700,4.52761169441262,4.58506869561075,4.50462889393337,4.5620858951315,24801.1551296622,0.0,1.0
2001-07-27,19.7,19.85,19.7,19.75,4200,4.52761169441262,4.5620858951315,4.52761169441262,4.53910309465225,18274.5353586984,0.0,1.0
2001-07-30,19.75,19.85,19.7,19.7,4300,4.53910309465225,4.5620858951315,4.52761169441262,4.52761169441262,18709.6433434293,0.0,1.0
2001-07-31,19.5,19.7,19.5,19.7,5300,4.48164609345412,4.52761169441262,4.48164609345412,4.52761169441262,23060.7231907385,0.0,1.0
2001-08-01,19.28,19.55,19.28,19.55,7200,4.43108393239976,4.49313749369374,4.43108393239976,4.49313749369374,31327.7749006259,0.0,1.0
2001-08-02,19.27,19.38,19.26,19.26,1700,4.42878565235184,4.45406673287901,4.42648737230391,4.42648737230391,7396.83574042556,0.0,1.0
2001-08-03,19.4,19.4,19.26,19.4,1900,4.45866329297486,4.45866329297486,4.42648737230391,4.45866329297486,8267.0517098874,0.0,1.0
2001-08-06,19.66,19.66,19.26,19.28,3100,4.51841857422092,4.51841857422092,4.42648737230391,4.43108393239976,13488.3475266584,0.0,1.0
2001-08-07,19.55,19.9,19.45,19.76,6100,4.49313749369374,4.57357729537112,4.47015469321449,4.54140137470017,26541.5870685858,0.0,1.0
2001-08-08,19.56,19.56,19.45,19.46,1100,4.49543577374167,4.49543577374167,4.47015469321449,4.47245297326242,4786.18783204007,0.0,1.0
2001-08-09,19.6,19.6,19.3,19.46,2800,4.50462889393337,4.50462889393337,4.43568049249561,4.47245297326242,12183.0235724656,0.0,1.0
2001-08-10,19.65,19.65,19.41,19.5,7000,4.51612029417299,4.51612029417299,4.46096157302279,4.48164609345412,30457.5589311641,0.0,1.0
2001-08-13,19.73,19.75,19.57,19.75,3600,4.5345065345564,4.53910309465225,4.49773405378959,4.53910309465225,15663.8874503129,0.0,1.0
2001-08-14,19.85,19.95,19.73,19.85,8100,4.5620858951315,4.58506869561075,4.5345065345564,4.5620858951315,35243.7467632041,0.0,1.0
2001-08-15,20.53,20.6,19.75,19.75,8100,4.71836893839041,4.73445689872589,4.53910309465225,4.53910309465225,35243.7467632042,0.0,1.0
2001-08-16,20.45,20.53,20.25,20.53,9000,4.69998269800701,4.71836893839041,4.6540170970485,4.71836893839041,39159.7186257824,0.0,1.0
2001-08-17,20.3,20.45,20.25,20.4,4200,4.66550849728813,4.69998269800701,4.6540170970485,4.68849129776738,18274.5353586984,0.0,1.0
2001-08-20,20.2,20.38,20.18,20.35,4400,4.64252569680888,4.68389473767153,4.63792913671303,4.67699989752776,19144.7513281603,0.0,1.0
2001-08-21,20.3,20.4,20.22,20.25,4900,4.66550849728813,4.68849129776738,4.64712225690473,4.6540170970485,21320.2912518149,0.0,1.0
2001-08-22,20.25,20.5,20.25,20.4,8600,4.6540170970485,4.71147409824663,4.6540170970485,4.68849129776738,37419.2866868588,0.0,1.0
2001-08-23,20.28,20.3,20.23,20.23,3700,4.66091193719228,4.66550849728813,4.64942053695265,4.64942053695265,16098.9954350439,0.0,1.0
2001-08-24,20.18,20.25,20.15,20.25,5300,4.63792913671303,4.6540170970485,4.63103429656925,4.6540170970485,23060.7231907385,0.0,1.0
2001-08-27,20.19,20.3,20.08,20.08,5800,4.64022741676095,4.66550849728813,4.61494633623378,4.61494633623378,25236.2631143931,0.0,1.0
2001-08-28,19.95,20.12,19.93,20.11,5000,4.58506869561075,4.62413945642548,4.5804721355149,4.62184117637755,21755.3992365458,0.0,1.0
2001-08-29,20.0,20.11,19.95,19.97,7200,4.59656009585037,4.62184117637755,4.58506869561075,4.5896652557066,31327.7749006259,0.0,1.0
2001-08-30,19.4,20.05,19.25,20.05,9700,4.45866329297486,4.60805149609,4.42418909225599,4.60805149609,42205.4745188988,0.0,1.0
2001-08-31,19.4,19.45,19.27,19.27,6300,4.45866329297486,4.47015469321449,4.42878565235184,4.42878565235184,27411.8030380477,0.0,1.0
2001-09-04,18.85,19.14,18.62,19.08,25000,4.33225789033898,4.39890801172881,4.2793974492367,4.38511833144126,108776.996182729,0.0,1.0
2001-09-05,18.93,18.95,18.61,18.7,7800,4.35064413072238,4.35524069081823,4.27709916918877,4.2977836896201,33938.4228090114,0.0,1.0
2001-09-06,18.85,18.85,18.67,18.8,4500,4.33225789033898,4.33225789033898,4.29088884947633,4.32076649009935,19579.8593128912,0.0,1.0
2001-09-07,18.9,19.0,18.67,18.85,5900,4.3437492905786,4.36673209105786,4.29088884947633,4.33225789033898,25671.371099124,0.0,1.0
2001-09-10,18.89,18.9,18.66,18.85,7300,4.34145101053068,4.3437492905786,4.2885905694284,4.33225789033898,31762.8828853568,0.0,1.0
2001-09-17,18.95,18.95,18.55,18.55,5200,4.35524069081823,4.35524069081823,4.26330948890122,4.26330948890122,22625.6152060076,0.0,1.0
2001-09-18,18.76,19.0,18.65,18.95,7800,4.31157336990765,4.36673209105786,4.28629228938047,4.35524069081823,33938.4228090114,0.0,1.0
2001-09-19,18.66,19.3,18.56,19.3,11600,4.2885905694284,4.43568049249561,4.26560776894915,4.43568049249561,50472.5262287862,0.0,1.0
2001-09-20,18.49,18.66,18.42,18.66,11300,4.24951980861367,4.2885905694284,4.2334318482782,4.2885905694284,49167.2022745935,0.0,1.0
2001-09-21,17.3,18.2,17.15,18.2,29100,3.97602448291057,4.18286968722384,3.9415502821917,4.18286968722384,126616.423556697,0.0,1.0
2001-09-24,17.8,17.88,17.4,17.88,12600,4.09093848530683,4.10932472569023,3.99900728338983,4.10932472569023,54823.6060760954,0.0,1.0
2001-09-25,18.34,18.6,17.85,17.85,11000,4.21504560789479,4.27480088914085,4.10242988554646,4.10242988554646,47861.8783204007,0.0,1.0
2001-09-26,17.9,18.0,17.4,18.0,12100,4.21964216799064,4.24321558792355,4.1017750683261,4.24321558792355,51328.9969569004,0.46,1.0
2001-09-27,17.46,17.75,17.35,17.75,17100,4.11591912028585,4.18428203809128,4.08998835835965,4.18428203809128,72539.3262779334,0.0,1.0
2001-09-28,18.4,18.4,17.46,17.46,17300,4.33750926765519,4.33750926765519,4.11591912028585,4.11591912028585,73387.7394507748,0.0,1.0
2001-10-01,18.21,18.45,18.1,18.45,6900,4.29271976978266,4.34929597762164,4.26678900785646,4.34929597762164,29270.2544630258,0.0,1.0
2001-10-02,18.15,18.3,18.0,18.23,6400,4.27857571782292,4.31393584772228,4.24321558792355,4.29743445376924,27149.2215309224,0.0,1.0
2001-10-03,18.02,18.15,17.85,18.15,7700,4.24793027191014,4.27857571782292,4.20785545802419,4.27857571782292,32663.9071543911,0.0,1.0
2001-10-04,18.55,18.55,17.95,18.55,8500,4.37286939755455,4.37286939755455,4.2314288779571,4.37286939755455,36057.5598457564,0.0,1.0
2001-10-05,18.7,19.05,18.55,19.05,7300,4.40822952745391,4.49073649721909,4.37286939755455,4.49073649721909,30967.0808087085,0.0,1.0
2001-10-08,19.0,19.09,18.65,19.09,4100,4.47894978725264,4.50016586519226,4.39644281748746,4.50016586519226,17392.4700432472,0.0,1.0
2001-10-09,18.85,19.12,18.85,19.12,3000,4.44358965735328,4.50723789117213,4.44358965735328,4.50723789117213,12726.1975926199,0.0,1.0
2001-10-10,19.3,19.4,18.9,18.9,8300,4.54967004705137,4.57324346698427,4.45537636731973,4.45537636731973,35209.146672915,0.0,1.0
2001-10-11,19.25,19.34,19.15,19.25,5000,4.53788333708491,4.55909941502453,4.514309917152,4.53788333708491,21210.3293210332,0.0,1.0
2001-10-12,18.95,19.35,18.95,19.35,7100,4.46716307728619,4.56145675701782,4.46716307728619,4.56145675701782,30118.6676358671,0.0,1.0
2001-10-15,18.75,18.95,18.6,18.85,4200,4.42001623742037,4.46716307728619,4.38465610752101,4.44358965735328,17816.6766296679,0.0,1.0
2001-10-16,18.94,18.94,18.52,18.7,4800,4.4648057352929,4.4648057352929,4.36579737157468,4.40822952745391,20361.9161481918,0.0,1.0
2001-10-17,18.9,18.9,18.51,18.75,8000,4.45537636731973,4.45537636731973,4.36344002958139,4.42001623742037,33936.5269136531,0.0,1.0
2001-10-18,18.75,18.8,18.7,18.8,2700,4.42001623742037,4.43180294738682,4.40822952745391,4.43180294738682,11453.5778333579,0.0,1.0
2001-10-19,18.64,18.81,18.64,18.71,3900,4.39408547549417,4.43416028938011,4.39408547549417,4.41058686944721,16544.0568704059,0.0,1.0
2001-10-22,18.6,18.75,18.45,18.5,8200,4.38465610752101,4.42001623742037,4.34929597762164,4.3610826875881,34784.9400864944,0.0,1.0
2001-10-23,19.0,19.0,18.6,18.7,9300,4.47894978725264,4.47894978725264,4.38465610752101,4.40822952745391,39451.2125371217,0.0,1.0
2001-10-24,18.98,19.26,18.98,19.26,4200,4.47423510326606,4.5402406790782,4.47423510326606,4.5402406790782,17816.6766296679,0.0,1.0
2001-10-25,18.85,18.98,18.75,18.85,3800,4.44358965735328,4.47423510326606,4.42001623742037,4.44358965735328,16119.8502839852,0.0,1.0
2001-10-26,18.98,18.98,18.8,18.81,1800,4.47423510326606,4.47423510326606,4.43180294738682,4.43416028938011,7635.71855557194,0.0,1.0
2001-10-29,18.81,18.99,18.81,18.99,1800,4.43416028938011,4.47659244525935,4.43416028938011,4.47659244525935,7635.71855557195,0.0,1.0
2001-10-30,18.86,18.98,18.86,18.98,4700,4.44594699934657,4.47423510326606,4.44594699934657,4.47423510326606,19937.7095617712,0.0,1.0
2001-10-31,19.0,19.0,18.9,18.99,3500,4.47894978725264,4.47894978725264,4.45537636731973,4.47659244525935,14847.2305247232,0.0,1.0
2001-11-01,19.1,19.24,19.01,19.2,7800,4.50252320718555,4.53552599509162,4.48130712924593,4.52609662711846,33088.1137408118,0.0,1.0
2001-11-02,19.19,19.19,19.0,19.0,1700,4.52373928512517,4.52373928512517,4.47894978725264,4.47894978725264,7211.51196915128,0.0,1.0
2001-11-05,19.14,19.24,19.05,19.24,2400,4.51195257515871,4.53552599509162,4.49073649721909,4.53552599509162,10180.9580740959,0.0,1.0
2001-11-06,19.29,19.29,19.22,19.23,4500,4.54731270505807,4.54731270505807,4.53081131110504,4.53316865309833,19089.2963889299,0.0,1.0
2001-11-07,19.6,19.6,19.4,19.6,2300,4.62039030685009,4.62039030685009,4.57324346698427,4.62039030685009,9756.75148767527,0.0,1.0
2001-11-08,19.75,19.75,19.45,19.45,3800,4.65575043674945,4.65575043674945,4.58503017695073,4.58503017695073,16119.8502839852,0.0,1.0
2001-11-09,19.5,19.66,19.0,19.65,14200,4.59681688691718,4.63453435880984,4.47894978725264,4.63217701681655,60237.3352717343,0.0,1.0
2001-11-12,19.23,19.48,19.15,19.48,2000,4.53316865309833,4.5921022029306,4.514309917152,4.5921022029306,8484.13172841327,0.0,1.0
2001-11-13,19.35,19.5,19.23,19.23,5900,4.56145675701782,4.59681688691718,4.53316865309833,4.53316865309833,25028.1885988192,0.0,1.0
2001-11-14,18.86,19.35,18.5,19.35,27500,4.44594699934657,4.56145675701782,4.3610826875881,4.56145675701782,116656.811265682,0.0,1.0
2001-11-15,19.12,19.12,18.69,18.75,6300,4.50723789117213,4.50723789117213,4.40587218546062,4.42001623742037,26725.0149445018,0.0,1.0
2001-11-16,19.24,19.25,19.1,19.12,3900,4.53552599509162,4.53788333708491,4.50252320718555,4.50723789117213,16544.0568704059,0.0,1.0
2001-11-19,19.23,19.34,19.15,19.22,7500,4.53316865309833,4.55909941502453,4.514309917152,4.53081131110504,31815.4939815498,0.0,1.0
2001-11-20,19.26,19.28,19.01,19.24,2800,4.5402406790782,4.54495536306478,4.48130712924593,4.53552599509162,11877.7844197786,0.0,1.0
2001-11-21,19.2,19.2,18.95,19.2,5500,4.52609662711846,4.52609662711846,4.46716307728619,4.52609662711846,23331.3622531365,0.0,1.0
2001-11-23,19.34,19.34,19.2,19.34,1600,4.55909941502453,4.55909941502453,4.52609662711846,4.55909941502453,6787.30538273062,0.0,1.0
2001-11-26,19.25,19.3,19.05,19.3,5100,4.53788333708491,4.54967004705137,4.49073649721909,4.54967004705137,21634.5359074539,0.0,1.0
2001-11-27,19.11,19.34,19.11,19.34,6100,4.50488054917884,4.55909941502453,4.50488054917884,4.55909941502453,25876.6017716605,0.0,1.0
2001-11-28,19.1,19.24,19.1,19.24,4700,4.50252320718555,4.53552599509162,4.50252320718555,4.53552599509162,19937.7095617712,0.0,1.0
2001-11-29,18.67,19.1,18.58,19.1,10500,4.40115750147404,4.50252320718555,4.37994142353442,4.50252320718555,44541.6915741697,0.0,1.0
2001-11-30,19.0,19.2,18.65,18.82,13600,4.47894978725264,4.52609662711846,4.39644281748746,4.4365176313734,57692.0957532103,0.0,1.0
2001-12-03,18.85,19.0,18.85,19.0,3000,4.44358965735328,4.47894978725264,4.44358965735328,4.47894978725264,12726.1975926199,0.0,1.0
2001-12-04,18.72,18.87,18.66,18.87,3200,4.4129442114405,4.44830434133986,4.39880015948075,4.44830434133986,13574.6107654612,0.0,1.0
2001-12-05,18.3,18.7,18.03,18.7,12700,4.31393584772228,4.40822952745391,4.25028761390343,4.40822952745391,53874.2364754243,0.0,1.0
2001-12-06,18.63,18.76,18.35,18.76,5500,4.39172813350088,4.42237357941366,4.32572255768873,4.42237357941366,23331.3622531365,0.0,1.0
2001-12-07,18.75,18.84,18.73,18.84,3400,4.42001623742037,4.44123231535999,4.41530155343379,4.44123231535999,14423.0239383026,0.0,1.0
2001-12-10,18.74,18.74,18.53,18.6,3000,4.41765889542708,4.41765889542708,4.36815471356797,4.38465610752101,12726.1975926199,0.0,1.0
2001-12-11,18.87,18.92,18.76,18.92,12000,4.44830434133986,4.46009105130631,4.42237357941366,4.46009105130631,50904.7903704796,0.0,1.0
2001-12-12,19.2,19.25,18.99,18.99,11600,4.52609662711846,4.53788333708491,4.47659244525935,4.47659244525935,49207.964024797,0.0,1.0
2001-12-13,19.24,19.3,19.22,19.25,10000,4.53552599509162,4.54967004705137,4.53081131110504,4.53788333708491,42420.6586420664,0.0,1.0
2001-12-14,19.0,19.28,19.0,19.27,10400,4.47894978725264,4.54495536306478,4.47894978725264,4.54259802107149,44117.484987749,0.0,1.0
2001-12-17,18.94,19.05,18.91,18.94,7300,4.4648057352929,4.49073649721909,4.45773370931302,4.4648057352929,30967.0808087084,0.0,1.0
2001-12-18,18.98,19.1,18.93,19.0,17500,4.47423510326606,4.50252320718555,4.4624483932996,4.47894978725264,74236.1526236161,0.0,1.0
2001-12-19,18.5,18.71,18.5,18.56,13200,4.46952041927948,4.52025551593076,4.46952041927948,4.48401616117984,54636.7343902563,0.46,1.0
2001-12-20,18.51,18.8,18.5,18.6,10700,4.47193637626287,4.54199912878131,4.46952041927948,4.49367998911342,44288.8680284654,0.0,1.0
2001-12-21,18.79,18.79,18.5,18.61,7200,4.53958317179791,4.53958317179791,4.46952041927948,4.49609594609681,29801.855121958,0.0,1.0
2001-12-24,18.62,18.75,18.62,18.65,6100,4.49851190308021,4.52991934386433,4.49851190308021,4.50575977403039,25248.79392277,0.0,1.0
2001-12-26,18.47,18.74,18.4,18.64,12600,4.46227254832929,4.52750338688094,4.44536084944553,4.503343817047,52153.2464634266,0.0,1.0
2001-12-27,18.49,18.74,18.2,18.49,11200,4.46710446229608,4.52750338688094,4.39704170977765,4.46710446229608,46358.4413008236,0.0,1.0
2001-12-28,18.45,18.65,18.21,18.29,5900,4.4574406343625,4.50575977403039,4.39945766676104,4.4187853226282,24420.9646138267,0.0,1.0
2001-12-31,18.49,18.68,18.15,18.55,15200,4.46710446229608,4.51300764498057,4.38496192486067,4.48160020419645,62915.0274796892,0.0,1.0
2002-01-02,17.7,18.45,17.65,18.45,28400,4.27624386060793,4.4574406343625,4.26416407569096,4.4574406343625,117551.761869946,0.0,1.0
2002-01-03,16.14,17.6,15.74,17.6,108700,3.89935457119842,4.25208429077399,3.80271629186265,4.25208429077399,449925.229410672,0.0,1.0
2002-01-04,15.45,16.14,14.81,16.14,89700,3.73265353934421,3.89935457119842,3.57803229240698,3.89935457119842,371281.44506106,0.0,1.0
2002-01-07,16.59,16.59,15.4,15.4,56000,4.00807263545116,4.00807263545116,3.72057375442724,3.72057375442724,231792.206504118,0.0,1.0
2002-01-08,16.76,17.0,16.5,16.53,30900,4.04914390416887,4.10712687177033,3.98632902260061,3.9935768935508,127899.628231736,0.0,1.0
2002-01-09,16.78,16.84,16.76,16.84,20400,4.05397581813565,4.06847156003602,4.04914390416887,4.06847156003602,84438.5895122145,0.0,1.0
2002-01-10,16.45,16.85,16.45,16.84,13800,3.97424923768364,4.07088751701941,3.97424923768364,4.06847156003602,57120.2223170862,0.0,1.0
2002-01-11,15.45,16.15,15.37,16.15,53800,3.73265353934421,3.90177052818181,3.71332588347706,3.90177052818181,222686.084105742,0.0,1.0
2002-01-14,14.86,15.74,14.76,15.7,44900,3.59011207732395,3.80271629186265,3.56595250749,3.79305246392907,185847.679857766,0.0,1.0
2002-01-15,14.75,14.9,14.4,14.75,48800,3.56353655050661,3.59977590525752,3.47897805608781,3.56353655050661,201990.35138216,0.0,1.0
2002-01-16,14.46,14.75,14.42,14.75,55800,3.49347379798817,3.56353655050661,3.4838099700546,3.56353655050661,230964.377195175,0.0,1.0
2002-01-17,14.7,14.97,14.42,14.42,44800,3.55145676558964,3.61668760414128,3.4838099700546,3.4838099700546,185433.765203294,0.0,1.0
2002-01-18,15.55,15.55,14.71,14.8,29000,3.75681310917815,3.75681310917815,3.55387272257303,3.57561633542358,120035.249796776,0.0,1.0
2002-01-22,14.85,15.19,14.5,15.02,75500,3.58769612034055,3.66983865777596,3.50313762592175,3.62876738905826,312505.564126088,0.0,1.0
2002-01-23,14.9,14.99,14.52,14.99,45000,3.59977590525752,3.62151951810807,3.50796953988854,3.62151951810807,186261.594512238,0.0,1.0
2002-01-24,14.96,15.15,14.76,14.99,29800,3.61427164715789,3.66017482984238,3.56595250749,3.62151951810807,123346.567032548,0.0,1.0
2002-01-25,15.15,15.2,14.9,15.06,14400,3.66017482984238,3.67225461475935,3.59977590525752,3.63843121699183,59603.7102439161,0.0,1.0
2002-01-28,15.27,15.3,14.99,15.3,18000,3.68916631364311,3.6964141845933,3.62151951810807,3.6964141845933,74504.6378048951,0.0,1.0
2002-01-29,15.25,15.6,15.21,15.3,28200,3.68433439967632,3.76889289409513,3.67467057174275,3.6964141845933,116723.932561002,0.0,1.0
2002-01-30,15.35,15.45,15.1,15.22,12100,3.70849396951027,3.73265353934421,3.64809504492541,3.67708652872614,50083.6731910683,0.0,1.0
2002-01-31,15.7,15.7,15.27,15.45,21200,3.79305246392907,3.79305246392907,3.68916631364311,3.73265353934421,87749.9067479875,0.0,1.0
2002-02-01,16.15,16.15,15.69,16.15,23800,3.90177052818181,3.90177052818181,3.79063650694567,3.90177052818181,98511.6877642502,0.0,1.0
2002-02-04,15.9,16.49,15.9,16.19,31300,3.84137160359696,3.98391306561722,3.84137160359696,3.91143435611539,129555.286849623,0.0,1.0
2002-02-05,15.59,15.75,15.4,15.75,21900,3.76647693711173,3.80513224884604,3.72057375442724,3.80513224884604,90647.309329289,0.0,1.0
2002-02-06,15.88,15.92,15.49,15.49,17000,3.83653968963017,3.84620351756374,3.74231736727779,3.74231736727779,70365.4912601786,0.0,1.0
2002-02-07,15.99,16.2,15.8,15.99,17100,3.8631152164475,3.91385031309878,3.81721203376301,3.8631152164475,70779.4059146504,0.0,1.0
2002-02-08,16.22,16.22,15.81,15.85,9000,3.91868222706557,3.91868222706557,3.81962799074641,3.82929181867998,37252.3189024475,0.0,1.0
2002-02-11,16.18,16.24,16.18,16.24,3900,3.909018399132,3.92351414103236,3.909018399132,3.92351414103236,16142.6715243939,0.0,1.0
2002-02-12,16.29,16.33,16.2,16.2,12000,3.93559392594933,3.94525775388291,3.91385031309878,3.91385031309878,49669.7585365967,0.0,1.0
2002-02-13,16.3,16.35,16.24,16.34,7400,3.93800988293273,3.9500896678497,3.92351414103236,3.9476737108663,30629.6844309013,0.0,1.0
2002-02-14,16.45,16.45,16.24,16.35,7200,3.97424923768364,3.97424923768364,3.92351414103236,3.9500896678497,29801.855121958,0.0,1.0
2002-02-15,16.37,16.49,16.37,16.49,4700,3.95492158181649,3.98391306561722,3.95492158181649,3.98391306561722,19453.988760167,0.0,1.0
2002-02-19,16.84,16.95,16.39,16.49,43100,4.06847156003602,4.09504708685336,3.95975349578328,3.98391306561722,178397.216077276,0.0,1.0
2002-02-20,16.9,16.97,16.86,16.97,6700,4.08296730193639,4.09987900082015,4.07330347400281,4.09987900082015,27732.2818495998,0.0,1.0
2002-02-21,16.96,17.0,16.8,16.97,10000,4.09746304383675,4.10712687177033,4.05880773210244,4.09987900082015,41391.4654471639,0.0,1.0
2002-02-22,16.67,16.99,16.65,16.99,20900,4.02740029131832,4.10471091478693,4.02256837735153,4.10471091478693,86508.1627845725,0.0,1.0
2002-02-25,16.3,16.6,16.3,16.42,17000,3.93800988293273,4.01048859243456,3.93800988293273,3.96700136673346,70365.4912601786,0.0,1.0
2002-02-26,16.24,16.4,16.2,16.3,15300,3.92351414103236,3.96216945276667,3.91385031309878,3.93800988293273,63328.9421341608,0.0,1.0
2002-02-27,16.26,16.26,16.01,16.08,12100,3.92834605499915,3.92834605499915,3.86794713041429,3.88485882929805,50083.6731910683,0.0,1.0
2002-02-28,16.65,16.68,16.25,16.25,10400,4.02256837735153,4.02981624830171,3.92593009801576,3.92593009801576,43047.1240650504,0.0,1.0
2002-03-01,16.86,16.89,16.56,16.56,12200,4.07330347400281,4.08055134495299,4.00082476450098,4.00082476450098,50497.58784554,0.0,1.0
2002-03-04,16.94,16.95,16.8,16.9,15800,4.09263112986996,4.09504708685336,4.05880773210244,4.08296730193639,65398.515406519,0.0,1.0
2002-03-05,17.25,17.35,16.95,16.95,26800,4.16752579635519,4.19168536618913,4.09504708685336,4.09504708685336,110929.127398399,0.0,1.0
2002-03-06,17.5,17.65,17.4,17.4,19300,4.22792472094005,4.26416407569096,4.2037651511061,4.2037651511061,79885.5283130263,0.0,1.0
2002-03-07,17.65,17.69,17.51,17.6,16200,4.26416407569096,4.27382790362454,4.23034067792344,4.25208429077399,67054.1740244055,0.0,1.0
2002-03-08,17.9,17.99,17.5,17.65,40000,4.32456300027582,4.34630661312637,4.22792472094005,4.26416407569096,165565.861788656,0.0,1.0
2002-03-11,18.09,18.09,17.91,17.95,20600,4.37046618296031,4.37046618296031,4.32697895725921,4.33664278519279,85266.4188211576,0.0,1.0
2002-03-12,18.08,18.09,17.98,18.09,26500,4.36805022597691,4.37046618296031,4.34389065614297,4.37046618296031,109687.383434984,0.0,1.0
2002-03-13,18.3,18.3,18.06,18.08,14300,4.42120127961159,4.42120127961159,4.36321831201013,4.36805022597691,59189.7955894444,0.0,1.0
2002-03-14,18.54,18.59,18.35,18.59,22500,4.47918424721305,4.49126403213003,4.43328106452856,4.49126403213003,93130.7972561189,0.0,1.0
2002-03-15,18.53,18.59,18.4,18.57,16200,4.47676829022966,4.49126403213003,4.44536084944553,4.48643211816324,67054.1740244055,0.0,1.0
2002-03-18,18.6,18.68,18.6,18.6,17300,4.49367998911342,4.51300764498057,4.49367998911342,4.49367998911342,71607.2352235936,0.0,1.0
2002-03-19,18.93,18.93,18.65,18.69,17000,4.57340656956543,4.57340656956543,4.50575977403039,4.51542360196397,70365.4912601787,0.0,1.0
2002-03-20,18.9,18.94,18.75,18.92,12000,4.56615869861525,4.57582252654883,4.52991934386433,4.57099061258204,49669.7585365967,0.0,1.0
2002-03-21,18.96,18.97,18.9,18.97,12100,4.58065444051561,4.58307039749901,4.56615869861525,4.58307039749901,50083.6731910684,0.0,1.0
2002-03-22,18.75,18.97,18.65,18.97,24700,4.52991934386433,4.58307039749901,4.50575977403039,4.58307039749901,102236.919654495,0.0,1.0
2002-03-25,18.75,18.94,18.75,18.85,27800,4.52991934386433,4.57582252654883,4.52991934386433,4.55407891369828,115068.273943116,0.0,1.0
2002-03-26,18.4,18.5,18.24,18.5,16800,4.55649487068167,4.58125842976146,4.516873176154,4.58125842976146,67841.6214158394,0.46,1.0
2002-03-27,17.75,18.38,17.75,18.38,30400,4.39553173666303,4.55154215886571,4.39553173666303,4.55154215886571,122761.029228662,0.0,1.0
2002-03-28,17.7,17.95,17.3,17.9,36700,4.38314995712313,4.44505885482261,4.28409572080396,4.43267707528271,148201.637259601,0.0,1.0
2002-04-01,17.59,17.65,17.41,17.65,11000,4.35591004213536,4.37076817758323,4.31133563579173,4.37076817758323,44420.109260371,0.0,1.0
2002-04-02,17.6,17.84,17.6,17.65,20400,4.35838639804334,4.41781893983484,4.35838639804334,4.37076817758323,82379.1117192335,0.0,1.0
2002-04-03,17.75,17.75,17.62,17.7,5600,4.39553173666303,4.39553173666303,4.3633391098593,4.38314995712313,22613.8738052798,0.0,1.0
2002-04-04,17.85,17.85,17.83,17.85,10800,4.42029529574282,4.42029529574282,4.41534258392686,4.42029529574282,43612.4709101824,0.0,1.0
2002-04-05,18.25,18.29,17.85,17.85,21100,4.51934953206198,4.5292549556939,4.42029529574282,4.42029529574282,85205.8459448936,0.0,1.0
2002-04-08,18.35,18.4,18.16,18.28,15200,4.54411309114178,4.55649487068167,4.49706232889017,4.52677859978592,61380.5146143308,0.0,1.0
2002-04-09,18.3,18.44,18.25,18.35,8700,4.53173131160188,4.56640029431359,4.51934953206198,4.54411309114178,35132.2682332025,0.0,1.0
2002-04-10,18.4,18.4,18.26,18.35,8200,4.55649487068167,4.55649487068167,4.52182588796996,4.54411309114178,33113.1723577311,0.0,1.0
2002-04-11,18.48,18.48,18.41,18.44,14800,4.57630571794551,4.57630571794551,4.55897122658965,4.56640029431359,59765.2379139537,0.0,1.0
2002-04-12,18.49,18.49,18.45,18.48,12600,4.57878207385348,4.57878207385348,4.56887665022157,4.57630571794551,50881.2160618796,0.0,1.0
2002-04-15,18.4,18.49,18.4,18.49,12100,4.55649487068167,4.57878207385348,4.55649487068167,4.57878207385348,48862.1201864081,0.0,1.0
2002-04-16,18.39,18.44,18.35,18.44,11700,4.55401851477369,4.56640029431359,4.54411309114178,4.56640029431359,47246.843486031,0.0,1.0
2002-04-17,18.35,18.35,18.1,18.35,25600,4.54411309114178,4.54411309114178,4.4822041934423,4.54411309114178,103377.708824136,0.0,1.0
2002-04-18,18.7,18.75,18.35,18.35,43900,4.63078554792105,4.64316732746094,4.54411309114178,4.54411309114178,177276.61786639,0.0,1.0
2002-04-19,18.66,18.67,18.5,18.67,4500,4.62088012428913,4.62335648019711,4.58125842976146,4.62335648019711,18171.8628792427,0.0,1.0
2002-04-22,18.65,18.68,18.56,18.66,6800,4.61840376838115,4.62583283610509,4.59611656520934,4.62088012428913,27459.7039064112,0.0,1.0
2002-04-23,18.58,18.7,18.5,18.69,26100,4.6010692770253,4.63078554792105,4.58125842976146,4.62830919201307,105396.804699608,0.0,1.0
2002-04-24,18.64,18.66,18.56,18.58,8800,4.61592741247317,4.62088012428913,4.59611656520934,4.6010692770253,35536.0874082968,0.0,1.0
2002-04-25,18.5,18.65,18.45,18.65,14900,4.58125842976146,4.61840376838115,4.56887665022157,4.61840376838115,60169.0570890481,0.0,1.0
2002-04-26,18.5,18.65,18.5,18.6,10200,4.58125842976146,4.61840376838115,4.58125842976146,4.60602198884126,41189.5558596168,0.0,1.0
2002-04-29,18.25,18.4,18.2,18.4,22300,4.51934953206198,4.55649487068167,4.50696775252209,4.55649487068167,90051.676046025,0.0,1.0
2002-04-30,18.4,18.4,18.2,18.26,21400,4.55649487068167,4.55649487068167,4.50696775252209,4.52182588796996,86417.3034701764,0.0,1.0
2002-05-01,18.5,18.5,18.25,18.4,15100,4.58125842976146,4.58125842976146,4.51934953206198,4.55649487068167,60976.6954392366,0.0,1.0
2002-05-02,18.63,18.63,18.4,18.55,5800,4.61345105656519,4.61345105656519,4.55649487068167,4.59364020930136,23421.5121554684,0.0,1.0
2002-05-03,18.65,18.65,18.55,18.55,14300,4.61840376838115,4.61840376838115,4.59364020930136,4.59364020930136,57746.1420384823,0.0,1.0
2002-05-06,18.6,18.68,18.56,18.68,4200,4.60602198884126,4.62583283610509,4.59611656520934,4.62583283610509,16960.4053539598,0.0,1.0
2002-05-07,18.63,18.85,18.55,18.85,21300,4.61345105656519,4.66793088654074,4.59364020930136,4.66793088654074,86013.4842950821,0.0,1.0
2002-05-08,18.7,18.77,18.65,18.73,11400,4.63078554792105,4.6481200392769,4.61840376838115,4.63821461564498,46035.3859607481,0.0,1.0
2002-05-09,18.72,18.77,18.56,18.7,5900,4.63573825973701,4.6481200392769,4.59611656520934,4.63078554792105,23825.3313305626,0.0,1.0
2002-05-10,18.75,18.77,18.6,18.71,11000,4.64316732746094,4.6481200392769,4.60602198884126,4.63326190382903,44420.109260371,0.0,1.0
2002-05-13,18.77,18.77,18.75,18.76,3700,4.6481200392769,4.6481200392769,4.64316732746094,4.64564368336892,14941.3094784884,0.0,1.0
2002-05-14,18.56,18.79,18.47,18.79,13600,4.59611656520934,4.65307275109286,4.57382936203753,4.65307275109286,54919.4078128223,0.0,1.0
2002-05-15,18.5,18.58,18.49,18.5,11500,4.58125842976146,4.6010692770253,4.57878207385348,4.58125842976146,46439.2051358425,0.0,1.0
2002-05-16,18.59,18.6,18.55,18.59,2400,4.60354563293328,4.60602198884126,4.59364020930136,4.60354563293328,9691.66020226276,0.0,1.0
2002-05-17,18.41,18.58,18.36,18.58,12600,4.55897122658965,4.6010692770253,4.54658944704976,4.6010692770253,50881.2160618795,0.0,1.0
2002-05-20,18.52,18.52,18.3,18.36,13700,4.58621114157742,4.58621114157742,4.53173131160188,4.54658944704976,55323.2269879167,0.0,1.0
2002-05-21,18.37,18.56,18.3,18.5,13400,4.54906580295773,4.59611656520934,4.53173131160188,4.58125842976146,54111.7694626338,0.0,1.0
2002-05-22,18.35,18.44,18.22,18.38,18700,4.54411309114178,4.56640029431359,4.51192046433805,4.55154215886571,75514.1857426307,0.0,1.0
2002-05-23,18.36,18.44,18.33,18.35,9200,4.54658944704976,4.56640029431359,4.53916037932582,4.54411309114178,37151.3641086739,0.0,1.0
2002-05-24,18.33,18.4,18.33,18.34,8400,4.53916037932582,4.55649487068167,4.53916037932582,4.5416367352338,33920.8107079197,0.0,1.0
2002-05-28,18.43,18.43,18.34,18.4,4600,4.56392393840561,4.56392393840561,4.5416367352338,4.55649487068167,18575.682054337,0.0,1.0
2002-05-29,18.4,18.44,18.34,18.34,8800,4.55649487068167,4.56640029431359,4.5416367352338,4.5416367352338,35536.0874082968,0.0,1.0
2002-05-30,18.4,18.45,18.34,18.43,10300,4.55649487068167,4.56887665022157,4.5416367352338,4.56392393840561,41593.3750347111,0.0,1.0
2002-05-31,18.55,18.59,18.39,18.39,9600,4.59364020930136,4.60354563293328,4.55401851477369,4.55401851477369,38766.6408090511,0.0,1.0
2002-06-03,18.65,18.71,18.5,18.59,19600,4.61840376838115,4.63326190382903,4.58125842976146,4.60354563293328,79148.5583184793,0.0,1.0
2002-06-04,18.9,18.95,18.68,18.68,22200,4.68031266608063,4.69269444562053,4.62583283610509,4.62583283610509,89647.8568709306,0.0,1.0
2002-06-05,19.02,19.02,18.8,18.9,13800,4.71002893697638,4.71002893697638,4.65554910700084,4.68031266608063,55727.0461630109,0.0,1.0
2002-06-06,19.14,19.2,19.05,19.05,6900,4.73974520787213,4.75460334332001,4.71745800470032,4.71745800470032,27863.5230815055,0.0,1.0
2002-06-07,19.1,19.15,19.0,19.04,15600,4.72983978424021,4.74222156378011,4.70507622516042,4.71498164879234,62995.7913147081,0.0,1.0
2002-06-10,19.05,19.2,19.0,19.05,16900,4.71745800470032,4.75460334332001,4.70507622516042,4.71745800470032,68245.4405909336,0.0,1.0
2002-06-11,19.13,19.15,19.08,19.08,12000,4.73726885196415,4.74222156378011,4.72488707242425,4.72488707242425,48458.3010113139,0.0,1.0
2002-06-12,19.14,19.2,19.04,19.2,12200,4.73974520787213,4.75460334332001,4.71498164879234,4.75460334332001,49265.9393615024,0.0,1.0
2002-06-13,19.13,19.19,19.11,19.19,9900,4.73726885196415,4.75212698741203,4.73231614014819,4.75212698741203,39978.0983343339,0.0,1.0
2002-06-14,19.2,19.21,19.1,19.14,16000,4.75460334332001,4.75707969922798,4.72983978424021,4.73974520787213,64611.0680150851,0.0,1.0
2002-06-17,19.31,19.39,19.2,19.2,8600,4.78184325830778,4.80165410557161,4.75460334332001,4.75460334332001,34728.4490581082,0.0,1.0
2002-06-18,19.69,19.7,19.33,19.4,20600,4.87594478281099,4.87842113871896,4.78679597012373,4.80413046147959,83186.750069422,0.0,1.0
2002-06-19,19.91,19.96,19.81,19.81,13200,4.93042461278653,4.94280639232642,4.90566105370673,4.90566105370673,53304.1311124452,0.0,1.0
2002-06-20,19.95,20.0,19.91,19.95,7000,4.94033003641844,4.95271181595834,4.93042461278653,4.94033003641844,28267.3422565998,0.0,1.0
2002-06-21,19.99,19.99,19.77,19.8,12600,4.95023546005036,4.95023546005036,4.89575563007482,4.90318469779876,50881.2160618795,0.0,1.0
2002-06-24,19.83,19.99,19.76,19.99,18200,4.91061376552269,4.95023546005036,4.89327927416684,4.95023546005036,73495.0898671594,0.0,1.0
2002-06-25,19.94,19.95,19.8,19.85,9800,4.93785368051046,4.94033003641844,4.90318469779876,4.91556647733865,39574.2791592397,0.0,1.0
2002-06-26,18.9,19.26,18.78,19.23,16000,4.79422503784767,4.88554360999715,4.76378551379785,4.87793372898469,63075.887680016,0.46,1.0
2002-06-27,19.1,19.1,18.91,19.0,6100,4.84495757793072,4.84495757793072,4.79676166485182,4.81959130788919,24047.6821780061,0.0,1.0
2002-06-28,19.2,19.35,19.15,19.35,11700,4.87032384797224,4.90837325303452,4.85764071295148,4.90837325303452,46124.2428660116,0.0,1.0
2002-07-01,19.11,19.35,19.05,19.2,14900,4.84749420493487,4.90837325303452,4.83227444290995,4.87032384797224,58739.4204020148,0.0,1.0
2002-07-02,19.38,19.48,18.86,19.01,17300,4.91598313404698,4.9413494040885,4.78407852983106,4.82212793489335,68200.8035540172,0.0,1.0
2002-07-03,19.33,19.55,18.75,19.3,14200,4.90329999902622,4.95910579311757,4.75617563278539,4.89569011801376,55979.8503160141,0.0,1.0
2002-07-05,19.49,19.74,19.45,19.45,8100,4.94388603109265,5.00730170619646,4.93373952307604,4.93373952307604,31932.1681380081,0.0,1.0
2002-07-08,19.7,19.8,19.55,19.55,11800,4.99715519817985,5.02252146822137,4.95910579311757,4.95910579311757,46518.4671640118,0.0,1.0
2002-07-09,19.4,19.9,19.35,19.7,15000,4.92105638805528,5.04788773826289,4.90837325303452,4.99715519817985,59133.644700015,0.0,1.0
2002-07-10,19.34,19.5,19.34,19.49,12200,4.90583662603037,4.9464226580968,4.90583662603037,4.94388603109265,48095.3643560122,0.0,1.0
2002-07-11,18.9,19.44,18.85,19.3,19800,4.79422503784767,4.93120289607189,4.78154190282691,4.89569011801376,78056.4110040198,0.0,1.0
2002-07-12,19.09,19.37,19.01,19.05,9200,4.84242095092656,4.91344650704283,4.82212793489335,4.83227444290995,36268.6354160092,0.0,1.0
2002-07-15,18.7,19.05,18.55,19.05,15700,4.74349249776463,4.83227444290995,4.70544309270234,4.83227444290995,61893.2147860156,0.0,1.0
2002-07-16,18.25,18.7,18.21,18.6,21100,4.62934428257778,4.74349249776463,4.61919777456117,4.71812622772311,83181.326878021,0.0,1.0
2002-07-17,18.25,18.45,18.24,18.3,17000,4.62934428257778,4.68007682266082,4.62680765557363,4.64202741759854,67018.1306600169,0.0,1.0
2002-07-18,18.5,18.75,18.3,18.3,6700,4.69275995768158,4.75617563278539,4.64202741759854,4.64202741759854,26413.0279660067,0.0,1.0
2002-07-19,18.35,18.6,18.0,18.6,20200,4.6547105526193,4.71812622772311,4.56592860747397,4.71812622772311,79633.3081960202,0.0,1.0
2002-07-22,18.34,18.55,18.05,18.34,16800,4.65217392561515,4.70544309270234,4.57861174249473,4.65217392561515,66229.6820640167,0.0,1.0
2002-07-23,16.4,18.26,16.35,18.26,58100,4.16006828680962,4.63188090958193,4.14738515178886,4.63188090958193,229044.317138058,0.0,1.0
2002-07-24,16.8,16.8,15.75,16.0,28400,4.26153336697571,4.26153336697571,3.99518753153973,4.05860320664353,111959.700632028,0.0,1.0
2002-07-25,17.45,17.45,16.75,16.75,25500,4.4264141222456,4.4264141222456,4.24885023195495,4.24885023195495,100527.195990025,0.0,1.0
2002-07-26,17.95,17.95,17.4,17.4,61500,4.55324547245321,4.55324547245321,4.41373098722484,4.41373098722484,242447.943270061,0.0,1.0
2002-07-29,18.48,18.5,17.85,17.85,25300,4.68768670367328,4.69275995768158,4.52787920241169,4.52787920241169,99738.7473940252,0.0,1.0
2002-07-30,18.39,18.59,18.31,18.45,6400,4.66485706063591,4.71558960071895,4.64456404460269,4.68007682266082,25230.3550720064,0.0,1.0
2002-07-31,18.65,18.81,18.35,18.45,11900,4.73080936274387,4.7713953948103,4.6547105526193,4.68007682266082,46912.6914620118,0.0,1.0
2002-08-01,18.8,18.8,18.54,18.63,6900,4.76885876780615,4.76885876780615,4.70290646569819,4.72573610873556,27201.4765620069,0.0,1.0
2002-08-02,18.79,18.8,18.55,18.8,4900,4.766322140802,4.76885876780615,4.70544309270234,4.76885876780615,19316.9906020049,0.0,1.0
2002-08-05,18.85,18.95,18.7,18.79,10400,4.78154190282691,4.80690817286843,4.74349249776463,4.766322140802,40999.3269920104,0.0,1.0
2002-08-06,18.6,19.0,18.6,18.86,6400,4.71812622772311,4.81959130788919,4.71812622772311,4.78407852983106,25230.3550720064,0.0,1.0
2002-08-07,18.9,18.9,18.7,18.7,3500,4.79422503784767,4.79422503784767,4.74349249776463,4.74349249776463,13797.8504300035,0.0,1.0
2002-08-08,18.91,19.24,18.88,18.9,3600,4.79676166485182,4.88047035598885,4.78915178383937,4.79422503784767,14192.0747280036,0.0,1.0
2002-08-09,18.9,19.01,18.9,19.01,1500,4.79422503784767,4.82212793489335,4.79422503784767,4.82212793489335,5913.3644700015,0.0,1.0
2002-08-12,18.85,19.05,18.55,18.8,25700,4.78154190282691,4.83227444290995,4.70544309270234,4.76885876780615,101315.644586026,0.0,1.0
2002-08-13,19.25,19.25,18.77,18.77,16800,4.883006982993,4.883006982993,4.76124888679369,4.76124888679369,66229.6820640167,0.0,1.0
2002-08-14,19.5,19.5,19.25,19.25,4000,4.9464226580968,4.9464226580968,4.883006982993,4.883006982993,15768.971920004,0.0,1.0
2002-08-15,19.55,19.6,19.35,19.5,5000,4.95910579311757,4.97178892813833,4.90837325303452,4.9464226580968,19711.214900005,0.0,1.0
2002-08-16,19.54,19.64,19.51,19.51,14100,4.95656916611341,4.98193543615494,4.94895928510096,4.94895928510096,55585.6260180141,0.0,1.0
2002-08-19,19.5,19.55,19.5,19.51,9600,4.9464226580968,4.95910579311757,4.9464226580968,4.94895928510096,37845.5326080096,0.0,1.0
2002-08-20,19.8,19.8,19.5,19.5,24400,5.02252146822137,5.02252146822137,4.9464226580968,4.9464226580968,96190.7287120243,0.0,1.0
2002-08-21,19.85,19.98,19.75,19.8,23000,5.03520460324213,5.06818075429611,5.00983833320061,5.02252146822137,90671.588540023,0.0,1.0
2002-08-22,19.95,19.95,19.77,19.86,8600,5.06057087328365,5.06057087328365,5.01491158720891,5.03774123024628,33903.2896280086,0.0,1.0
2002-08-23,19.89,19.94,19.85,19.85,10800,5.04535111125874,5.0580342462795,5.03520460324213,5.03520460324213,42576.2241840108,0.0,1.0
2002-08-26,19.8,19.95,19.8,19.95,15600,5.02252146822137,5.06057087328365,5.02252146822137,5.06057087328365,61498.9904880156,0.0,1.0
2002-08-27,19.66,19.8,19.65,19.7,5700,4.98700869016324,5.02252146822137,4.98447206315909,4.99715519817985,22470.7849860057,0.0,1.0
2002-08-28,19.89,19.89,19.6,19.8,10200,5.04535111125874,5.04535111125874,4.97178892813833,5.02252146822137,40210.8783960102,0.0,1.0
2002-08-29,19.7,19.8,19.65,19.8,6400,4.99715519817985,5.02252146822137,4.98447206315909,5.02252146822137,25230.3550720064,0.0,1.0
2002-08-30,19.81,19.86,19.6,19.66,7500,5.02505809522552,5.03774123024628,4.97178892813833,4.98700869016324,29566.8223500075,0.0,1.0
2002-09-03,19.7,19.86,19.65,19.85,6100,4.99715519817985,5.03774123024628,4.98447206315909,5.03520460324213,24047.6821780061,0.0,1.0
2002-09-04,19.9,19.97,19.65,19.65,10100,5.04788773826289,5.06564412729196,4.98447206315909,4.98447206315909,39816.6540980101,0.0,1.0
2002-09-05,19.9,19.97,19.8,19.9,5900,5.04788773826289,5.06564412729196,5.02252146822137,5.04788773826289,23259.2335820059,0.0,1.0
2002-09-06,19.8,19.87,19.8,19.85,2500,5.02252146822137,5.04027785725044,5.02252146822137,5.03520460324213,9855.60745000249,0.0,1.0
2002-09-09,19.85,19.95,19.8,19.95,5700,5.03520460324213,5.06057087328365,5.02252146822137,5.06057087328365,22470.7849860057,0.0,1.0
2002-09-10,19.76,19.84,19.61,19.65,24500,5.01237496020476,5.03266797623798,4.97432555514248,4.98447206315909,96584.9530100245,0.0,1.0
2002-09-11,19.7,19.86,19.69,19.8,3900,4.99715519817985,5.03774123024628,4.9946185711757,5.02252146822137,15374.7476220039,0.0,1.0
2002-09-12,19.54,19.79,19.46,19.7,23700,4.95656916611341,5.01998484121722,4.9362761500802,4.99715519817985,93431.1586260237,0.0,1.0
2002-09-13,19.55,19.55,19.46,19.46,7800,4.95910579311757,4.95910579311757,4.9362761500802,4.9362761500802,30749.4952440078,0.0,1.0
2002-09-16,19.49,19.55,19.45,19.55,14300,4.94388603109265,4.95910579311757,4.93373952307604,4.95910579311757,56374.0746140143,0.0,1.0
2002-09-17,19.4,19.49,19.35,19.49,12200,4.92105638805528,4.94388603109265,4.90837325303452,4.94388603109265,48095.3643560122,0.0,1.0
2002-09-18,19.29,19.45,19.1,19.45,22500,4.89315349100961,4.93373952307604,4.84495757793072,4.93373952307604,88700.4670500224,0.0,1.0
2002-09-19,19.3,19.4,19.2,19.2,23700,4.89569011801376,4.92105638805528,4.87032384797224,4.87032384797224,93431.1586260237,0.0,1.0
2002-09-20,19.31,19.36,19.3,19.3,15200,4.89822674501791,4.91090988003867,4.89569011801376,4.89569011801376,59922.0932960152,0.0,1.0
2002-09-23,19.36,19.45,19.3,19.41,19500,4.91090988003867,4.93373952307604,4.89569011801376,4.92359301505943,76873.7381100195,0.0,1.0
2002-09-24,19.23,19.38,19.21,19.38,10500,4.87793372898469,4.91598313404698,4.87286047497639,4.91598313404698,41393.5512900105,0.0,1.0
2002-09-25,18.76,18.9,18.6,18.9,19200,4.87539710198054,4.91178066244308,4.83381589002335,4.91178066244308,73879.5204709948,0.46,1.0
2002-09-26,18.72,18.84,18.66,18.75,9000,4.86500179899125,4.89618770795914,4.8494088445073,4.87279827623322,34631.0252207787,0.0,1.0
2002-09-27,18.57,18.7,18.5,18.68,4100,4.82601941278138,4.8598041474966,4.80782763255011,4.85460649600195,15776.3559339103,0.0,1.0
2002-09-30,18.08,18.57,18.08,18.57,9700,4.69867695116248,4.82601941278138,4.69867695116248,4.82601941278138,37324.5494046172,0.0,1.0
2002-10-01,17.93,18.14,17.9,18.08,15800,4.65969456495262,4.71426990564643,4.65189808771065,4.69867695116248,60796.6887209227,0.0,1.0
2002-10-02,17.85,18.05,17.74,17.83,11600,4.63890395897402,4.69088047392051,4.61031687575346,4.63370630747937,44635.5436178927,0.0,1.0
2002-10-03,17.9,17.95,17.74,17.95,9800,4.65189808771065,4.66489221644727,4.61031687575346,4.66489221644727,37709.3385737369,0.0,1.0
2002-10-04,17.4,18.0,17.3,18.0,21100,4.52195680034443,4.67788634518389,4.49596854287118,4.67788634518389,81190.5146842702,0.0,1.0
2002-10-07,17.83,18.0,17.5,17.5,23600,4.63370630747937,4.67788634518389,4.54794505781767,4.54794505781767,90810.2439122645,0.0,1.0
2002-10-08,17.65,17.75,17.35,17.75,8900,4.58692744402754,4.61291570150078,4.50896267160781,4.61291570150078,34246.236051659,0.0,1.0
2002-10-09,17.25,17.67,17.25,17.59,18600,4.48297441413456,4.59212509552219,4.48297441413456,4.57133448954359,71570.7854562762,0.0,1.0
2002-10-10,16.8,17.1,16.55,17.1,16500,4.36602725550496,4.4439920279247,4.30105661182185,4.4439920279247,63490.2129047612,0.0,1.0
2002-10-11,16.8,17.25,16.75,17.25,17200,4.36602725550496,4.48297441413456,4.35303312676834,4.48297441413456,66183.7370885995,0.0,1.0
2002-10-14,16.4,16.75,16.2,16.75,27100,4.26207422561199,4.35303312676834,4.2100977106655,4.35303312676834,104277.864831456,0.0,1.0
2002-10-15,16.69,16.77,16.5,16.52,12400,4.3374401722844,4.35823077826299,4.28806248308523,4.29326013457988,47713.8569708507,0.0,1.0
2002-10-16,16.7,16.7,16.4,16.7,4400,4.34003899803172,4.34003899803172,4.26207422561199,4.34003899803172,16930.7234412696,0.0,1.0
2002-10-17,16.93,16.93,16.8,16.8,1500,4.39981199022018,4.39981199022018,4.36602725550496,4.36602725550496,5771.83753679647,0.0,1.0
2002-10-18,16.8,16.97,16.8,16.97,4800,4.36602725550496,4.41020729320948,4.36602725550496,4.41020729320948,18469.8801177487,0.0,1.0
2002-10-21,16.95,17.15,16.85,16.85,15500,4.40500964171483,4.45698615666132,4.37902138424159,4.37902138424159,59642.3212135635,0.0,1.0
2002-10-22,16.95,17.0,16.86,16.97,6400,4.40500964171483,4.41800377045145,4.38162020998891,4.41020729320948,24626.5068236649,0.0,1.0
2002-10-23,16.95,17.1,16.76,16.98,10900,4.40500964171483,4.4439920279247,4.35563195251567,4.4128061189568,41942.0194340543,0.0,1.0
2002-10-24,17.15,17.15,16.87,16.95,21800,4.45698615666132,4.45698615666132,4.38421903573623,4.40500964171483,83884.0388681086,0.0,1.0
2002-10-25,16.97,17.2,16.9,17.08,8800,4.41020729320948,4.46998028539794,4.39201551297821,4.43879437643005,33861.4468825392,0.0,1.0
2002-10-28,16.85,17.05,16.85,16.97,10800,4.37902138424159,4.43099789918807,4.37902138424159,4.41020729320948,41557.2302649345,0.0,1.0
2002-10-29,16.77,16.8,16.65,16.7,11800,4.35823077826299,4.36602725550496,4.3270448692951,4.34003899803172,45405.1219561322,0.0,1.0
2002-10-30,16.9,16.98,16.52,16.52,2600,4.39201551297821,4.4128061189568,4.29326013457988,4.29326013457988,10004.5183971139,0.0,1.0
2002-10-31,17.12,17.2,17.0,17.0,3600,4.44918967941934,4.46998028539794,4.41800377045145,4.41800377045145,13852.4100883115,0.0,1.0
2002-11-01,17.0,17.2,16.76,17.1,7800,4.41800377045145,4.46998028539794,4.35563195251567,4.4439920279247,30013.5551913416,0.0,1.0
2002-11-04,17.0,17.15,16.75,17.05,9600,4.41800377045145,4.45698615666132,4.35303312676834,4.43099789918807,36939.7602354974,0.0,1.0
2002-11-05,17.03,17.04,16.76,17.02,6000,4.42580024769342,4.42839907344075,4.35563195251567,4.4232014219461,23087.3501471859,0.0,1.0
2002-11-06,16.79,17.1,16.55,17.0,20400,4.36342842975764,4.4439920279247,4.30105661182185,4.41800377045145,78496.9905004319,0.0,1.0
2002-11-07,16.9,16.99,16.8,16.84,14000,4.39201551297821,4.41540494470413,4.36602725550496,4.37642255849426,53870.483676767,0.0,1.0
2002-11-08,17.01,17.1,16.88,16.91,4400,4.42060259619878,4.4439920279247,4.38681786148356,4.39461433872553,16930.7234412696,0.0,1.0
2002-11-11,17.0,17.0,17.0,17.0,2000,4.41800377045145,4.41800377045145,4.41800377045145,4.41800377045145,7695.78338239529,0.0,1.0
2002-11-12,17.09,17.09,16.96,17.01,5400,4.44139320217737,4.44139320217737,4.40760846746215,4.42060259619878,20778.6151324673,0.0,1.0
2002-11-13,16.95,17.09,16.9,17.09,6600,4.40500964171483,4.44139320217737,4.39201551297821,4.44139320217737,25396.0851619044,0.0,1.0
2002-11-14,16.82,16.91,16.65,16.9,8700,4.37122490699961,4.39461433872553,4.3270448692951,4.39201551297821,33476.6577134195,0.0,1.0
2002-11-15,16.89,17.25,16.88,16.9,17800,4.38941668723088,4.48297441413456,4.38681786148356,4.39201551297821,68492.4721033181,0.0,1.0
2002-11-18,17.05,17.05,16.85,16.85,1400,4.43099789918807,4.43099789918807,4.37902138424159,4.37902138424159,5387.0483676767,0.0,1.0
2002-11-19,16.98,17.01,16.85,17.01,4300,4.4128061189568,4.42060259619878,4.37902138424159,4.42060259619878,16545.9342721499,0.0,1.0
2002-11-20,16.95,17.1,16.83,17.1,9400,4.40500964171483,4.4439920279247,4.37382373274694,4.4439920279247,36170.1818972578,0.0,1.0
2002-11-21,16.9,17.1,16.9,16.97,8700,4.39201551297821,4.4439920279247,4.39201551297821,4.41020729320948,33476.6577134195,0.0,1.0
2002-11-22,16.9,17.0,16.84,17.0,16200,4.39201551297821,4.41800377045145,4.37642255849426,4.41800377045145,62335.8453974018,0.0,1.0
2002-11-25,16.9,17.0,16.65,16.65,22100,4.39201551297821,4.41800377045145,4.3270448692951,4.3270448692951,85038.4063754679,0.0,1.0
2002-11-26,16.81,16.9,16.8,16.9,5500,4.36862608125229,4.39201551297821,4.36602725550496,4.39201551297821,21163.404301587,0.0,1.0
2002-11-27,16.98,17.0,16.85,16.85,23200,4.4128061189568,4.41800377045145,4.37902138424159,4.37902138424159,89271.0872357854,0.0,1.0
2002-11-29,16.97,16.98,16.97,16.98,1900,4.41020729320948,4.4128061189568,4.41020729320948,4.4128061189568,7310.99421327552,0.0,1.0
2002-12-02,16.95,17.0,16.9,17.0,10400,4.40500964171483,4.41800377045145,4.39201551297821,4.41800377045145,40018.0735884555,0.0,1.0
2002-12-03,16.93,17.0,16.9,16.9,17700,4.39981199022018,4.41800377045145,4.39201551297821,4.39201551297821,68107.6829341983,0.0,1.0
2002-12-04,16.98,17.0,16.81,16.95,11600,4.4128061189568,4.41800377045145,4.36862608125229,4.40500964171483,44635.5436178927,0.0,1.0
2002-12-05,16.96,17.0,16.9,16.96,9400,4.40760846746215,4.41800377045145,4.39201551297821,4.40760846746215,36170.1818972579,0.0,1.0
2002-12-06,17.02,17.02,16.95,16.99,10900,4.4232014219461,4.4232014219461,4.40500964171483,4.41540494470413,41942.0194340543,0.0,1.0
2002-12-09,17.28,17.3,17.0,17.03,15400,4.49077089137653,4.49596854287118,4.41800377045145,4.42580024769342,59257.5320444438,0.0,1.0
2002-12-10,17.5,17.61,17.2,17.25,27000,4.54794505781767,4.57653214103824,4.46998028539794,4.48297441413456,103893.075662336,0.0,1.0
2002-12-11,17.74,17.82,17.65,17.7,25400,4.61031687575346,4.63110748173205,4.58692744402754,4.59992157276416,97736.44895642,0.0,1.0
2002-12-12,17.8,17.95,17.66,17.75,12900,4.6259098302374,4.66489221644727,4.58952626977486,4.61291570150078,49637.8028164496,0.0,1.0
2002-12-13,17.8,18.01,17.55,18.0,17700,4.6259098302374,4.68048517093121,4.56093918655429,4.67788634518389,68107.6829341983,0.0,1.0
2002-12-16,17.79,18.0,17.75,18.0,22800,4.62331100449008,4.67788634518389,4.61291570150078,4.67788634518389,87731.9305593062,0.0,1.0
2002-12-17,17.7,17.77,17.55,17.75,32600,4.59992157276416,4.61811335299543,4.56093918655429,4.61291570150078,125441.269133043,0.0,1.0
2002-12-18,17.06,17.23,17.01,17.2,13400,4.55314270931232,4.59851400242973,4.53979821133661,4.59050730364431,50207.9584574512,0.46,1.0
2002-12-19,16.85,17.09,16.75,17.09,27400,4.49709581781434,4.56114940809775,4.47040682186292,4.56114940809775,102664.034457773,0.0,1.0
2002-12-20,16.85,16.96,16.79,16.85,7200,4.49709581781434,4.5264537133609,4.48108242024348,4.49709581781434,26977.4105144514,0.0,1.0
2002-12-23,17.0,17.0,16.83,16.95,9600,4.53712931174147,4.53712931174147,4.49175801862405,4.52378481376576,35969.8806859352,0.0,1.0
2002-12-24,16.99,17.05,16.9,17.04,4000,4.53446041214633,4.55047380971718,4.51044031579005,4.54780491012204,14987.4502858063,0.0,1.0
2002-12-26,16.99,16.99,16.95,16.95,4900,4.53446041214633,4.53446041214633,4.52378481376576,4.52378481376576,18359.6266001128,0.0,1.0
2002-12-27,16.9,17.05,16.88,17.02,8300,4.51044031579005,4.55047380971718,4.50510251659976,4.54246711093175,31098.9593430481,0.0,1.0
2002-12-30,16.8,16.9,16.76,16.85,5000,4.48375131983863,4.51044031579005,4.47307572145806,4.49709581781434,18734.3128572579,0.0,1.0
2002-12-31,16.9,17.03,16.8,16.82,17100,4.51044031579005,4.54513601052689,4.48375131983863,4.48908911902891,64071.3499718221,0.0,1.0
2003-01-02,17.03,17.03,16.8,16.8,12900,4.54513601052689,4.54513601052689,4.48375131983863,4.48375131983863,48334.5271717255,0.0,1.0
2003-01-03,17.15,17.15,16.91,16.95,11200,4.5771628056686,4.5771628056686,4.51310921538519,4.52378481376576,41964.8608002577,0.0,1.0
2003-01-06,17.4,17.45,17.0,17.2,14800,4.64388529554715,4.65722979352286,4.53712931174147,4.59050730364431,55453.5660574835,0.0,1.0
2003-01-07,17.55,17.7,17.3,17.5,18000,4.68391878947428,4.72395228340141,4.61719629959573,4.67057429149857,67443.5262861285,0.0,1.0
2003-01-08,17.55,17.71,17.51,17.51,11100,4.68391878947428,4.72662118299655,4.67324319109371,4.67324319109371,41590.1745431126,0.0,1.0
2003-01-09,17.54,17.58,17.5,17.53,5800,4.68124988987914,4.69192548825971,4.67057429149857,4.678580990284,21731.8029144192,0.0,1.0
2003-01-10,17.45,17.64,17.45,17.64,8400,4.65722979352286,4.70793888583056,4.65722979352286,4.70793888583056,31473.6456001933,0.0,1.0
2003-01-13,17.31,17.59,17.22,17.55,7900,4.61986519919087,4.69459438785485,4.59584510283459,4.68391878947428,29600.2143144675,0.0,1.0
2003-01-14,17.12,17.35,16.92,17.35,21500,4.56915610688317,4.63054079757144,4.51577811498033,4.63054079757144,80557.5452862091,0.0,1.0
2003-01-15,17.05,17.12,16.83,17.12,19600,4.55047380971718,4.56915610688317,4.49175801862405,4.56915610688317,73438.506400451,0.0,1.0
2003-01-16,17.0,17.11,16.92,17.0,20400,4.53712931174147,4.56648720728803,4.51577811498033,4.53712931174147,76435.9964576123,0.0,1.0
2003-01-17,17.04,17.1,16.99,17.09,15400,4.54780491012204,4.56381830769289,4.53446041214633,4.56114940809775,57701.6836003544,0.0,1.0
2003-01-21,17.12,17.18,17.02,17.08,19000,4.56915610688317,4.58516950445402,4.54246711093175,4.5584805085026,71190.3888575802,0.0,1.0
2003-01-22,17.15,17.19,17.02,17.18,9800,4.5771628056686,4.58783840404917,4.54246711093175,4.58516950445402,36719.2532002255,0.0,1.0
2003-01-23,17.19,17.25,17.15,17.18,9900,4.58783840404917,4.60385180162002,4.5771628056686,4.58516950445402,37093.9394573707,0.0,1.0
2003-01-24,17.25,17.31,17.15,17.2,6200,4.60385180162002,4.61986519919087,4.5771628056686,4.59050730364431,23230.5479429998,0.0,1.0
2003-01-27,17.15,17.23,17.12,17.2,17400,4.5771628056686,4.59851400242973,4.56915610688317,4.59050730364431,65195.4087432576,0.0,1.0
2003-01-28,17.16,17.25,17.09,17.25,2500,4.57983170526374,4.60385180162002,4.56114940809775,4.60385180162002,9367.15642862896,0.0,1.0
2003-01-29,17.16,17.25,17.09,17.25,5800,4.57983170526374,4.60385180162002,4.56114940809775,4.60385180162002,21731.8029144192,0.0,1.0
2003-01-30,17.33,17.36,17.15,17.15,4100,4.62520299838115,4.63320969716658,4.5771628056686,4.5771628056686,15362.1365429515,0.0,1.0
2003-01-31,17.59,17.69,17.44,17.44,7000,4.69459438785485,4.72128338380627,4.65456089392772,4.65456089392772,26228.0380001611,0.0,1.0
2003-02-03,17.5,17.67,17.5,17.65,4900,4.67057429149857,4.71594558461598,4.67057429149857,4.7106077854257,18359.6266001128,0.0,1.0
2003-02-04,17.57,17.61,17.46,17.46,3700,4.68925658866456,4.69993218704513,4.659898693118,4.659898693118,13863.3915143709,0.0,1.0
2003-02-05,17.65,17.75,17.6,17.6,8400,4.7106077854257,4.73729678137712,4.69726328744999,4.69726328744999,31473.6456001933,0.0,1.0
2003-02-06,17.71,17.77,17.6,17.6,8200,4.72662118299655,4.7426345805674,4.69726328744999,4.69726328744999,30724.273085903,0.0,1.0
2003-02-07,17.7,17.8,17.6,17.8,7700,4.72395228340141,4.75064127935283,4.69726328744999,4.75064127935283,28850.8418001772,0.0,1.0
2003-02-10,17.7,17.84,17.7,17.75,2600,4.72395228340141,4.7613168777334,4.72395228340141,4.73729678137712,9741.84268577413,0.0,1.0
2003-02-11,17.78,17.92,17.68,17.72,9900,4.74530348016255,4.78266807449454,4.71861448421113,4.72929008259169,37093.9394573707,0.0,1.0
2003-02-12,17.77,17.8,17.7,17.7,4500,4.7426345805674,4.75064127935283,4.72395228340141,4.72395228340141,16860.8815715322,0.0,1.0
2003-02-13,17.8,17.89,17.6,17.78,14500,4.75064127935283,4.77466137570911,4.69726328744999,4.74530348016255,54329.507286048,0.0,1.0
2003-02-14,17.78,17.9,17.74,17.83,8100,4.74530348016255,4.77733027530425,4.73462788178198,4.75864797813826,30349.5868287578,0.0,1.0
2003-02-18,17.84,17.9,17.75,17.78,10700,4.7613168777334,4.77733027530425,4.73729678137712,4.74530348016255,40091.429514532,0.0,1.0
2003-02-19,17.95,17.99,17.84,17.89,10000,4.79067477327996,4.80135037166053,4.7613168777334,4.77466137570911,37468.6257145159,0.0,1.0
2003-02-20,18.06,18.1,17.8,18.0,30200,4.82003266882652,4.83070826720709,4.75064127935283,4.80401927125567,113155.249657838,0.0,1.0
2003-02-21,18.14,18.15,18.0,18.05,23100,4.84138386558766,4.8440527651828,4.80401927125567,4.81736376923138,86552.5254005317,0.0,1.0
2003-02-24,18.04,18.15,18.03,18.1,15500,4.81469486963624,4.8440527651828,4.8120259700411,4.83070826720709,58076.3698574996,0.0,1.0
2003-02-25,17.95,18.06,17.87,18.06,7100,4.79067477327996,4.82003266882652,4.76932357651883,4.82003266882652,26602.7242573063,0.0,1.0
2003-02-26,18.04,18.12,17.92,17.96,4600,4.81469486963624,4.83604606639738,4.78266807449454,4.7933436728751,17235.5678286773,0.0,1.0
2003-02-27,17.95,18.15,17.95,18.0,16700,4.79067477327996,4.8440527651828,4.79067477327996,4.80401927125567,62572.6049432415,0.0,1.0
2003-02-28,17.9,18.12,17.9,18.0,7000,4.77733027530425,4.83604606639738,4.77733027530425,4.80401927125567,26228.0380001611,0.0,1.0
2003-03-03,17.88,17.99,17.78,17.8,15500,4.77199247611397,4.80135037166053,4.74530348016255,4.75064127935283,58076.3698574996,0.0,1.0
2003-03-04,17.99,18.09,17.92,17.95,10000,4.80135037166053,4.82803936761195,4.78266807449454,4.79067477327996,37468.6257145159,0.0,1.0
2003-03-05,18.05,18.09,17.96,18.09,5200,4.81736376923138,4.82803936761195,4.7933436728751,4.82803936761195,19483.6853715483,0.0,1.0
2003-03-06,18.03,18.08,18.0,18.03,5400,4.8120259700411,4.82537046801681,4.80401927125567,4.8120259700411,20233.0578858386,0.0,1.0
2003-03-07,17.95,18.1,17.9,17.9,7400,4.79067477327996,4.83070826720709,4.77733027530425,4.77733027530425,27726.7830287417,0.0,1.0
2003-03-10,18.38,18.49,17.99,17.99,32300,4.90543745587107,4.93479535141763,4.80135037166053,4.80135037166053,121023.661057886,0.0,1.0
2003-03-11,18.52,18.6,18.43,18.43,29300,4.94280205020306,4.96415324696419,4.91878195384678,4.91878195384678,109783.073343531,0.0,1.0
2003-03-12,18.53,18.6,18.41,18.54,27300,4.9454709497982,4.96415324696419,4.91344415465649,4.94813984939334,102289.348200628,0.0,1.0
2003-03-13,18.6,18.73,18.5,18.5,26700,4.96415324696419,4.99884894170104,4.93746425101277,4.93746425101277,100041.230657757,0.0,1.0
2003-03-14,18.68,18.73,18.55,18.6,37100,4.98550444372533,4.99884894170104,4.95080874898848,4.96415324696419,139008.601400854,0.0,1.0
2003-03-17,19.15,19.15,18.7,18.8,23100,5.11094272469701,5.11094272469701,4.99084224291561,5.01753123886703,86552.5254005316,0.0,1.0
2003-03-18,19.44,19.53,19.1,19.35,33300,5.18834081295613,5.2123609093124,5.0975982267213,5.16432071659985,124770.523629338,0.0,1.0
2003-03-19,19.59,19.75,19.51,19.55,19700,5.22837430688326,5.27107670040553,5.20702311012212,5.21769870850269,73813.1926575962,0.0,1.0
2003-03-20,19.55,19.74,19.4,19.64,17000,5.21769870850269,5.26840780081039,5.17766521457556,5.24171880485897,63696.6637146769,0.0,1.0
2003-03-21,19.9,19.99,19.65,19.65,49700,5.31111019433266,5.33513029068894,5.24438770445411,5.24438770445411,186219.069801144,0.0,1.0
2003-03-24,19.97,20.02,19.9,19.91,29800,5.32979249149865,5.34313698947436,5.31111019433266,5.3137790939278,111656.504629257,0.0,1.0
2003-03-25,20.44,20.7,20.0,20.04,34900,5.45523077247033,5.52462216194402,5.33779919028408,5.34847478866465,130765.50374366,0.0,1.0
2003-03-26,20.1,20.4,20.1,20.1,34200,5.49259536680232,5.57457440212773,5.49259536680232,5.49259536680232,125153.94892455,0.48,1.0
2003-03-27,20.0,20.19,19.87,20.07,7900,5.46526902169385,5.51718907739994,5.42974477305284,5.48439746326978,28909.830307133,0.0,1.0
2003-03-28,19.78,19.9,19.66,19.9,14600,5.40515106245522,5.43794267658538,5.37235944832505,5.43794267658538,53428.2939853344,0.0,1.0
2003-03-31,19.49,19.6,19.44,19.6,20900,5.32590466164065,5.35596364125997,5.31224148908642,5.35596364125997,76482.9687872254,0.0,1.0
2003-04-01,19.35,19.48,19.25,19.45,33700,5.2876477784888,5.32317202712981,5.26032143338033,5.31497412359727,123324.212829162,0.0,1.0
2003-04-02,19.4,19.48,19.24,19.48,33500,5.30131095104303,5.32317202712981,5.25758879886948,5.32317202712981,122592.318391007,0.0,1.0
2003-04-03,19.48,19.49,19.4,19.45,6400,5.32317202712981,5.32590466164065,5.30131095104303,5.31497412359727,23420.6220209685,0.0,1.0
2003-04-04,19.37,19.48,19.35,19.48,3500,5.29311304751049,5.32317202712981,5.2876477784888,5.32317202712981,12808.1526677172,0.0,1.0
2003-04-07,19.74,19.75,19.35,19.43,18000,5.39422052441183,5.39695315892268,5.2876477784888,5.30950885457557,65870.4994339739,0.0,1.0
2003-04-08,19.8,19.81,19.65,19.73,9300,5.41061633147691,5.41334896598776,5.36962681381421,5.39148788990098,34033.0913742199,0.0,1.0
2003-04-09,19.92,19.95,19.79,19.85,6700,5.44340794560707,5.45160584913961,5.40788369696606,5.42427950403115,24518.4636782014,0.0,1.0
2003-04-10,20.1,20.1,19.95,19.95,8800,5.49259536680232,5.49259536680232,5.45160584913961,5.45160584913961,32203.3552788317,0.0,1.0
2003-04-11,20.0,20.12,19.9,20.1,6700,5.46526902169385,5.49806063582401,5.43794267658538,5.49259536680232,24518.4636782014,0.0,1.0
2003-04-14,19.88,20.14,19.88,19.95,5400,5.43247740756369,5.50352590484571,5.43247740756369,5.45160584913961,19761.1498301922,0.0,1.0
2003-04-15,19.85,19.85,19.71,19.75,16200,5.42427950403115,5.42427950403115,5.38602262087929,5.39695315892268,59283.4494905765,0.0,1.0
2003-04-16,20.01,20.12,19.71,19.87,14800,5.4680016562047,5.49806063582401,5.38602262087929,5.42974477305284,54160.1884234897,0.0,1.0
2003-04-17,20.0,20.21,19.9,20.01,21800,5.46526902169385,5.52265434642163,5.43794267658538,5.4680016562047,79776.493758924,0.0,1.0
2003-04-21,19.9,19.99,19.85,19.95,18100,5.43794267658538,5.462536387183,5.42427950403115,5.45160584913961,66236.4466530516,0.0,1.0
2003-04-22,19.98,20.1,19.92,19.92,16900,5.45980375267215,5.49259536680232,5.44340794560707,5.44340794560707,61845.08002412,0.0,1.0
2003-04-23,20.21,20.31,20.1,20.1,15900,5.52265434642163,5.5499806915301,5.49259536680232,5.49259536680232,58185.6078333437,0.0,1.0
2003-04-24,20.43,20.47,20.3,20.3,15400,5.58277230566027,5.59370284370365,5.54724805701926,5.54724805701926,56355.8717379555,0.0,1.0
2003-04-25,20.45,20.55,20.37,20.43,12400,5.58823757468196,5.61556391979043,5.56637649859518,5.58277230566027,45377.4551656265,0.0,1.0
2003-04-28,20.52,20.53,20.41,20.42,7500,5.60736601625789,5.61009865076874,5.57730703663857,5.58003967114942,27446.0414308225,0.0,1.0
2003-04-29,20.7,20.94,20.55,20.55,12100,5.65655343745313,5.72213666571346,5.61556391979043,5.61556391979043,44279.6135083936,0.0,1.0
2003-04-30,20.7,20.93,20.65,20.75,12500,5.65655343745313,5.71940403120261,5.6428902648989,5.67021661000737,45743.4023847042,0.0,1.0
2003-05-01,20.75,20.85,20.55,20.55,7200,5.67021661000737,5.69754295511584,5.61556391979043,5.61556391979043,26348.1997735896,0.0,1.0
2003-05-02,20.99,20.99,20.75,20.75,8800,5.73579983826769,5.73579983826769,5.67021661000737,5.67021661000737,32203.3552788317,0.0,1.0
2003-05-05,21.59,21.6,21.0,21.0,16100,5.89975790891851,5.90249054342936,5.73853247277854,5.73853247277854,58917.5022714989,0.0,1.0
2003-05-06,21.6,21.72,21.45,21.49,29000,5.90249054342936,5.93528215755952,5.86150102576665,5.87243156381004,106124.693532514,0.0,1.0
2003-05-07,21.66,21.73,21.45,21.6,14300,5.91888635049444,5.93801479207037,5.86150102576665,5.90249054342936,52330.4523281015,0.0,1.0
2003-05-08,21.7,21.72,21.63,21.71,17200,5.92981688853783,5.93528215755952,5.9106884469619,5.93254952304867,62942.9216813528,0.0,1.0
2003-05-09,21.74,21.74,21.45,21.7,16400,5.94074742658121,5.94074742658121,5.86150102576665,5.92981688853783,60015.3439287318,0.0,1.0
2003-05-12,21.89,21.92,21.5,21.6,26100,5.98173694424392,5.98993484777646,5.87516419832089,5.90249054342936,95512.2241792622,0.0,1.0
2003-05-13,21.99,22.1,21.9,22.1,12000,6.00906328935239,6.0391222689717,5.98446957875476,6.0391222689717,43913.6662893159,0.0,1.0
2003-05-14,22.26,22.26,21.95,22.0,18100,6.08284442114525,6.08284442114525,5.998132751309,6.01179592386323,66236.4466530516,0.0,1.0
2003-05-15,22.41,22.41,22.19,22.2,13300,6.12383393880796,6.12383393880796,6.06371597956933,6.06644861408017,48670.9801373252,0.0,1.0
2003-05-16,23.41,23.5,22.97,23.1,18900,6.39709738989265,6.42169110049027,6.27686147141539,6.3123857200564,69164.0244056726,0.0,1.0
2003-05-19,23.11,23.5,23.1,23.5,15600,6.31511835456724,6.42169110049027,6.3123857200564,6.42169110049027,57087.7661761108,0.0,1.0
2003-05-20,23.07,23.18,22.95,23.1,12300,6.30418781652385,6.33424679614317,6.27139620239369,6.3123857200564,45011.5079465489,0.0,1.0
2003-05-21,23.05,23.14,22.95,23.1,11400,6.29872254750216,6.32331625809978,6.27139620239369,6.3123857200564,41717.9829748502,0.0,1.0
2003-05-22,22.75,23.05,22.75,23.05,24100,6.21674351217675,6.29872254750216,6.21674351217675,6.29872254750216,88193.2797977096,0.0,1.0
2003-05-23,22.88,22.93,22.7,22.7,16500,6.25226776081776,6.265930933372,6.20308033962252,6.20308033962252,60381.2911478095,0.0,1.0
2003-05-27,23.0,23.05,22.85,22.91,20800,6.28505937494793,6.29872254750216,6.24406985728522,6.2604656643503,76117.0215681476,0.0,1.0
2003-05-28,23.0,23.15,23.0,23.01,7500,6.28505937494793,6.32604889261063,6.28505937494793,6.28779200945877,27446.0414308225,0.0,1.0
2003-05-29,22.85,23.1,22.81,23.0,16800,6.24406985728522,6.3123857200564,6.23313931924183,6.28505937494793,61479.1328050424,0.0,1.0
2003-05-30,23.05,23.05,22.83,22.83,8000,6.29872254750216,6.29872254750216,6.23860458826353,6.23860458826353,29275.7775262106,0.0,1.0
2003-06-02,23.3,23.3,23.03,23.03,11300,6.36703841027333,6.36703841027333,6.29325727848047,6.29325727848047,41352.0357557726,0.0,1.0
2003-06-03,23.45,23.45,23.27,23.39,9800,6.40802792793604,6.40802792793604,6.35884050674079,6.39163212087096,35862.827469608,0.0,1.0
2003-06-04,23.74,23.99,23.47,23.5,20300,6.4872743287506,6.55559019152177,6.41349319695773,6.42169110049027,74287.2854727595,0.0,1.0
2003-06-05,24.25,24.3,23.84,23.84,18100,6.62663868880379,6.64030186135803,6.51460067385907,6.51460067385907,66236.4466530516,0.0,1.0
2003-06-06,24.4,24.4,24.22,24.25,7200,6.6676282064665,6.6676282064665,6.61844078527125,6.62663868880379,26348.1997735896,0.0,1.0
2003-06-09,24.45,24.7,24.45,24.65,21900,6.68129137902073,6.7496072417919,6.68129137902073,6.73594406923767,80142.4409780016,0.0,1.0
2003-06-10,24.96,24.99,24.7,24.7,34200,6.82065573907392,6.82885364260646,6.7496072417919,6.7496072417919,125153.948924551,0.0,1.0
2003-06-11,25.62,25.68,25.0,25.0,29000,7.00100961678982,7.0174054238549,6.83158627711731,6.83158627711731,106124.693532514,0.0,1.0
2003-06-12,25.4,25.87,25.36,25.8,29900,6.94089165755119,7.06932547956099,6.9299611195078,7.05019703798506,109418.218504212,0.0,1.0
2003-06-13,24.7,25.4,24.5,25.4,28400,6.7496072417919,6.94089165755119,6.69495455157496,6.94089165755119,103929.010218048,0.0,1.0
2003-06-16,24.91,25.21,24.8,24.8,28500,6.80699256651969,6.8889716018451,6.77693358690037,6.77693358690037,104294.957437125,0.0,1.0
2003-06-17,24.85,25.14,24.75,25.0,17600,6.79059675945461,6.86984316026917,6.76327041434614,6.83158627711731,64406.7105576634,0.0,1.0
2003-06-18,25.15,25.15,24.86,25.0,9700,6.87257579478001,6.87257579478001,6.79332939396545,6.83158627711731,35496.8802505304,0.0,1.0
2003-06-19,25.5,25.68,25.28,25.4,20800,6.96821800265966,7.0174054238549,6.90810004342103,6.94089165755119,76117.0215681476,0.0,1.0
2003-06-20,25.56,25.68,25.35,25.5,19700,6.98461380972474,7.0174054238549,6.92722848499695,6.96821800265966,72091.6021582937,0.0,1.0
2003-06-23,25.5,25.69,25.5,25.56,12100,6.96821800265966,7.02013805836575,6.96821800265966,6.98461380972474,44279.6135083936,0.0,1.0
2003-06-24,25.5,25.63,25.38,25.4,7500,6.96821800265966,7.00374225130067,6.93542638852949,6.94089165755119,27446.0414308225,0.0,1.0
2003-06-25,25.56,25.63,25.5,25.5,27600,6.98461380972474,7.00374225130067,6.96821800265966,6.96821800265966,101001.432465427,0.0,1.0
2003-06-26,24.77,25.07,24.75,25.07,21700,6.90126845714391,6.98485265323366,6.89569617740459,6.98485265323366,77885.5370339336,0.485,1.0
2003-06-27,25.0,25.18,24.85,24.85,35200,6.96534967414605,7.0155001917999,6.92355757610117,6.92355757610117,126339.672976703,0.0,1.0
2003-06-30,24.31,24.95,24.31,24.9,19700,6.77310602313962,6.95141897479776,6.77310602313962,6.93748827544947,70707.1465238937,0.0,1.0
2003-07-01,23.29,24.21,23.25,24.21,48900,6.48891975643446,6.74524462444304,6.47777519695583,6.74524462444304,175511.647970477,0.0,1.0
2003-07-02,24.15,24.15,23.09,23.34,34800,6.72852778522508,6.72852778522508,6.43319695904129,6.50285045578275,124903.994874696,0.0,1.0
2003-07-03,24.03,24.2,24.03,24.15,8000,6.69509410678918,6.74245848457338,6.69509410678918,6.72852778522508,28713.5620401599,0.0,1.0
2003-07-07,24.09,24.2,24.01,24.05,9900,6.71181094600713,6.74245848457338,6.68952182704987,6.7006663865285,35533.0330246979,0.0,1.0
2003-07-08,23.44,24.0,23.4,24.0,21000,6.53071185447934,6.68673568718021,6.5195672950007,6.68673568718021,75373.1003554197,0.0,1.0
2003-07-09,23.31,23.39,23.15,23.34,17300,6.49449203617378,6.51678115513105,6.44991379825924,6.50285045578275,62093.0779118457,0.0,1.0
2003-07-10,22.68,23.15,22.6,23.15,30800,6.3189652243853,6.44991379825924,6.29667610542803,6.44991379825924,110547.213854615,0.0,1.0
2003-07-11,22.87,22.89,22.66,22.66,23200,6.37190188190881,6.37747416164812,6.31339294464598,6.31339294464598,83269.3299164636,0.0,1.0
2003-07-14,23.14,23.18,22.9,22.9,19200,6.44712765838958,6.45827221786822,6.38026030151778,6.38026030151778,68912.5488963838,0.0,1.0
2003-07-15,23.4,23.4,23.2,23.35,12700,6.5195672950007,6.5195672950007,6.46384449760753,6.50563659565241,45582.7797387538,0.0,1.0
2003-07-16,23.55,23.62,23.4,23.44,26200,6.56135939304558,6.58086237213319,6.5195672950007,6.53071185447934,94036.9156815236,0.0,1.0
2003-07-17,23.15,23.46,23.02,23.45,20500,6.44991379825924,6.53628413421865,6.41369397995368,6.533497994349,73578.5027279097,0.0,1.0
2003-07-18,23.32,23.45,22.9,23.0,21200,6.49727817604344,6.533497994349,6.38026030151778,6.40812170021437,76090.9394064236,0.0,1.0
2003-07-21,23.3,23.4,23.2,23.32,9300,6.49170589630412,6.5195672950007,6.46384449760753,6.49727817604344,33379.5158716858,0.0,1.0
2003-07-22,23.6,23.6,23.4,23.4,25700,6.57529009239387,6.57529009239387,6.5195672950007,6.5195672950007,92242.3180540136,0.0,1.0
2003-07-23,23.48,23.7,23.48,23.5,9000,6.54185641395797,6.60315149109046,6.54185641395797,6.54742869369729,32302.7572951799,0.0,1.0
2003-07-24,23.99,24.1,23.4,23.5,15900,6.68394954731055,6.71459708587679,6.5195672950007,6.54742869369729,57068.2045548177,0.0,1.0
2003-07-25,23.8,24.01,23.8,24.0,13900,6.63101288978704,6.68952182704987,6.63101288978704,6.68673568718021,49889.8140447778,0.0,1.0
2003-07-28,24.39,24.5,24.0,24.0,15700,6.79539514209689,6.82604268066313,6.68673568718021,6.68673568718021,56350.3655038137,0.0,1.0
2003-07-29,24.6,24.65,24.4,24.45,35400,6.85390407935971,6.86783477870801,6.79818128196654,6.81211198131484,127057.512027708,0.0,1.0
2003-07-30,24.7,25.1,24.4,24.5,659600,6.8817654780563,6.99321107284264,6.79818128196654,6.82604268066313,2367433.19021118,0.0,1.0
2003-07-31,24.61,24.65,24.45,24.65,56800,6.85669021922937,6.86783477870801,6.81211198131484,6.86783477870801,203866.290485135,0.0,1.0
2003-08-01,24.82,24.82,24.61,24.62,36500,6.9151991564922,6.9151991564922,6.85669021922937,6.85947635909903,131005.626808229,0.0,1.0
2003-08-04,24.81,24.81,24.7,24.8,37100,6.91241301662254,6.91241301662254,6.8817654780563,6.90962687675288,133159.143961241,0.0,1.0
2003-08-05,25.03,25.06,24.7,24.7,39900,6.97370809375503,6.982066513364,6.8817654780563,6.8817654780563,143208.890675297,0.0,1.0
2003-08-06,24.8,25.05,24.72,25.05,37200,6.90962687675288,6.97928037349434,6.88733775779562,6.97928037349434,133518.063486743,0.0,1.0
2003-08-07,24.63,24.75,24.57,24.7,46900,6.86226249896869,6.89569617740459,6.84554565975074,6.8817654780563,168333.257460437,0.0,1.0
2003-08-08,24.55,24.7,24.53,24.64,49700,6.83997338001142,6.8817654780563,6.83440110027211,6.86504863883835,178383.004174493,0.0,1.0
2003-08-11,24.4,24.52,24.36,24.5,15000,6.79818128196654,6.83161496040245,6.78703672248791,6.82604268066313,53837.9288252998,0.0,1.0
2003-08-12,24.4,24.45,24.36,24.36,12900,6.79818128196654,6.81211198131484,6.78703672248791,6.78703672248791,46300.6187897578,0.0,1.0
2003-08-13,23.55,24.43,23.55,24.4,42900,6.56135939304558,6.80653970157552,6.56135939304558,6.79818128196654,153976.476440357,0.0,1.0
2003-08-14,24.04,24.11,23.65,23.65,14700,6.69788024665884,6.71738322574645,6.58922079174216,6.58922079174216,52761.1702487938,0.0,1.0
2003-08-15,23.87,24.05,23.86,23.96,8200,6.65051586887465,6.7006663865285,6.64772972900499,6.67559112770158,29431.4010911639,0.0,1.0
2003-08-18,24.55,24.55,23.87,23.87,16800,6.83997338001142,6.83997338001142,6.65051586887465,6.65051586887465,60298.4802843358,0.0,1.0
2003-08-19,24.67,24.67,24.5,24.6,13100,6.87340705844732,6.87340705844732,6.82604268066313,6.85390407935971,47018.4578407618,0.0,1.0
2003-08-20,24.62,24.65,24.5,24.55,8900,6.85947635909903,6.86783477870801,6.82604268066313,6.83997338001142,31943.8377696779,0.0,1.0
2003-08-21,24.65,24.67,24.57,24.64,21100,6.86783477870801,6.87340705844732,6.84554565975074,6.86504863883835,75732.0198809216,0.0,1.0
2003-08-22,24.5,24.69,24.42,24.62,16600,6.82604268066313,6.87897933818664,6.80375356170586,6.85947635909903,59580.6412333317,0.0,1.0
2003-08-25,24.42,24.8,24.42,24.7,20700,6.80375356170586,6.90962687675288,6.80375356170586,6.8817654780563,74296.3417789137,0.0,1.0
2003-08-26,24.58,24.67,24.45,24.52,14000,6.8483317996204,6.87340705844732,6.81211198131484,6.83161496040245,50248.7335702798,0.0,1.0
2003-08-27,24.42,24.7,24.4,24.7,17600,6.80375356170586,6.8817654780563,6.79818128196654,6.8817654780563,63169.8364883517,0.0,1.0
2003-08-28,24.26,24.32,24.1,24.3,7000,6.75917532379133,6.77589216300928,6.71459708587679,6.77031988326996,25124.3667851399,0.0,1.0
2003-08-29,24.25,24.33,24.25,24.3,7200,6.75638918392167,6.77867830287894,6.75638918392167,6.77031988326996,25842.2058361439,0.0,1.0
2003-09-02,24.55,24.55,24.25,24.35,60300,6.83997338001142,6.83997338001142,6.75638918392167,6.78425058261825,216428.473877705,0.0,1.0
2003-09-03,24.9,24.9,24.6,24.6,31200,6.93748827544947,6.93748827544947,6.85390407935971,6.85390407935971,111982.891956623,0.0,1.0
2003-09-04,24.85,24.9,24.77,24.85,22600,6.92355757610117,6.93748827544947,6.90126845714391,6.92355757610117,81115.8127634517,0.0,1.0
2003-09-05,24.88,24.95,24.75,24.8,10000,6.93191599571015,6.95141897479776,6.89569617740459,6.90962687675288,35891.9525501998,0.0,1.0
2003-09-08,24.85,25.0,24.72,24.8,24700,6.92355757610117,6.96534967414605,6.88733775779562,6.90962687675288,88653.1227989937,0.0,1.0
2003-09-09,24.96,24.96,24.8,24.87,11100,6.95420511466742,6.95420511466742,6.90962687675288,6.92912985584049,39840.0673307218,0.0,1.0
2003-09-10,24.85,24.96,24.8,24.96,18400,6.92355757610117,6.95420511466742,6.90962687675288,6.95420511466742,66041.1926923678,0.0,1.0
2003-09-11,24.85,24.9,24.75,24.75,18800,6.92355757610117,6.93748827544947,6.89569617740459,6.89569617740459,67476.8707943758,0.0,1.0
2003-09-12,24.97,24.97,24.85,24.85,6900,6.95699125453708,6.95699125453708,6.92355757610117,6.92355757610117,24765.4472596379,0.0,1.0
2003-09-15,24.85,24.97,24.85,24.97,13000,6.92355757610117,6.95699125453708,6.92355757610117,6.95699125453708,46659.5383152598,0.0,1.0
2003-09-16,24.95,24.98,24.86,24.97,10900,6.95141897479776,6.95977739440673,6.92634371597083,6.95699125453708,39122.2282797178,0.0,1.0
2003-09-17,24.82,24.85,24.72,24.75,28100,6.9151991564922,6.92355757610117,6.88733775779562,6.89569617740459,100856.386666062,0.0,1.0
2003-09-18,24.97,25.0,24.73,24.75,28900,6.95699125453708,6.96534967414605,6.89012389766527,6.89569617740459,103727.742870077,0.0,1.0
2003-09-19,24.98,25.0,24.94,24.99,14600,6.95977739440673,6.96534967414605,6.9486328349281,6.96256353427639,52402.2507232918,0.0,1.0
2003-09-22,24.92,24.99,24.9,24.99,16000,6.94306055518878,6.96256353427639,6.93748827544947,6.96256353427639,57427.1240803198,0.0,1.0
2003-09-23,24.95,24.99,24.93,24.98,13200,6.95141897479776,6.96256353427639,6.94584669505844,6.95977739440673,47377.3773662638,0.0,1.0
2003-09-24,25.0,25.0,24.95,24.97,14800,6.96534967414605,6.96534967414605,6.95141897479776,6.95699125453708,53120.0897742958,0.0,1.0
2003-09-25,24.94,25.0,24.92,25.0,18400,6.9486328349281,6.96534967414605,6.94306055518878,6.96534967414605,66041.1926923677,0.0,1.0
2003-09-26,24.65,24.65,24.3,24.41,26100,7.00296256238644,7.00296256238644,6.90352901687588,6.93477955975063,91870.4040280856,0.485,1.0
2003-09-29,24.5,24.55,24.42,24.55,45800,6.96034818573906,6.97455297795485,6.93762051819379,6.97455297795485,161213.199405606,0.0,1.0
2003-09-30,24.48,24.5,24.38,24.5,46700,6.95466626885274,6.96034818573906,6.92625668442115,6.96034818573906,164381.144372092,0.0,1.0
2003-10-01,24.49,24.5,24.4,24.4,22800,6.9575072272959,6.96034818573906,6.93193860130747,6.93193860130747,80254.605817638,0.0,1.0
2003-10-02,24.41,24.5,24.4,24.5,17400,6.93477955975063,6.96034818573906,6.93193860130747,6.96034818573906,61246.9360187237,0.0,1.0
2003-10-03,24.7,24.7,24.42,24.45,13400,7.01716735460223,7.01716735460223,6.93762051819379,6.94614339352326,47167.1806121206,0.0,1.0
2003-10-06,24.75,24.88,24.71,24.85,8600,7.03137214681803,7.06830460657909,7.02000831304539,7.05978173124962,30271.4741241968,0.0,1.0
2003-10-07,24.85,24.9,24.75,24.85,7300,7.05978173124962,7.07398652346541,7.03137214681803,7.05978173124962,25695.5536170508,0.0,1.0
2003-10-08,25.22,25.5,24.85,24.9,19200,7.16489719364649,7.24444403005494,7.05978173124962,7.07398652346541,67582.8259516952,0.0,1.0
2003-10-09,25.2,25.3,25.0,25.15,14200,7.15921527676017,7.18762486119176,7.102396107897,7.14501048454438,49983.1316934412,0.0,1.0
2003-10-10,25.26,25.4,25.15,25.3,9600,7.17626102741913,7.21603444562335,7.14501048454438,7.18762486119176,33791.4129758476,0.0,1.0
2003-10-13,25.53,25.59,25.3,25.32,15900,7.25296690538441,7.27001265604337,7.18762486119176,7.19330677807808,55967.0277412476,0.0,1.0
2003-10-14,25.72,25.8,25.54,25.6,11700,7.30694511580443,7.3296727833497,7.25580786382757,7.27285361448653,41183.2845643143,0.0,1.0
2003-10-15,25.65,25.87,25.65,25.74,32800,7.28705840670232,7.34955949245181,7.28705840670232,7.31262703269075,115453.994334146,0.0,1.0
2003-10-16,25.8,25.84,25.65,25.7,17600,7.3296727833497,7.34103661712234,7.28705840670232,7.30126319891811,61950.9237890539,0.0,1.0
2003-10-17,25.86,26.0,25.85,26.0,17400,7.34671853400865,7.38649195221288,7.3438775755655,7.38649195221288,61246.9360187238,0.0,1.0
2003-10-20,25.95,26.0,25.75,25.9,11900,7.37228715999708,7.38649195221288,7.31546799113391,7.35808236778129,41887.2723346444,0.0,1.0
2003-10-21,26.0,26.05,25.85,25.85,39200,7.38649195221288,7.40069674442867,7.3438775755655,7.3438775755655,137981.602984711,0.0,1.0
2003-10-22,26.0,26.18,25.96,26.04,14200,7.38649195221288,7.43762920418974,7.37512811844024,7.39785578598551,49983.1316934412,0.0,1.0
2003-10-23,26.04,26.18,25.95,26.05,18500,7.39785578598551,7.43762920418974,7.37228715999708,7.40069674442867,65118.8687555396,0.0,1.0
2003-10-24,26.02,26.19,26.01,26.14,8600,7.39217386909919,7.4404701626329,7.38933291065604,7.4262653704171,30271.4741241968,0.0,1.0
2003-10-27,25.75,26.05,25.75,26.05,14100,7.31546799113391,7.40069674442867,7.31546799113391,7.40069674442867,49631.1378082761,0.0,1.0
2003-10-28,25.85,25.95,25.75,25.8,14000,7.3438775755655,7.37228715999708,7.31546799113391,7.3296727833497,49279.143923111,0.0,1.0
2003-10-29,25.7,25.76,25.65,25.75,17200,7.30126319891811,7.31830894957707,7.28705840670232,7.31546799113391,60542.9482483936,0.0,1.0
2003-10-30,25.78,25.85,25.68,25.81,9000,7.32399086646338,7.3438775755655,7.2955812820318,7.33251374179286,31679.4496648571,0.0,1.0
2003-10-31,25.8,25.8,25.62,25.78,15600,7.3296727833497,7.3296727833497,7.27853553137284,7.32399086646338,54911.0460857523,0.0,1.0
2003-11-03,25.96,25.98,25.75,25.9,22000,7.37512811844024,7.38081003532656,7.31546799113391,7.35808236778129,77438.6547363174,0.0,1.0
2003-11-04,26.05,26.05,25.76,25.93,14100,7.40069674442867,7.40069674442867,7.31830894957707,7.36660524311077,49631.1378082762,0.0,1.0
2003-11-05,26.3,26.4,26.1,26.1,22800,7.47172070550764,7.50013028993923,7.41490153664447,7.41490153664447,80254.605817638,0.0,1.0
2003-11-06,26.17,26.4,26.17,26.35,10400,7.43478824574658,7.50013028993923,7.43478824574658,7.48592549772344,36607.3640571682,0.0,1.0
2003-11-07,26.03,26.05,25.9,26.0,12900,7.39501482754235,7.40069674442867,7.35808236778129,7.38649195221288,45407.2111862952,0.0,1.0
2003-11-10,26.17,26.25,26.0,26.03,10200,7.43478824574658,7.45751591329185,7.38649195221288,7.39501482754235,35903.3762868381,0.0,1.0
2003-11-11,26.16,26.2,26.05,26.2,3100,7.43194728730342,7.44331112107605,7.40069674442867,7.44331112107605,10911.8104401174,0.0,1.0
2003-11-12,26.2,26.3,26.12,26.2,5500,7.44331112107605,7.47172070550764,7.42058345353078,7.44331112107605,19359.6636840794,0.0,1.0
2003-11-13,26.21,26.3,26.17,26.25,4300,7.44615207951921,7.47172070550764,7.43478824574658,7.45751591329185,15135.7370620984,0.0,1.0
2003-11-14,26.24,26.45,26.21,26.21,15100,7.45467495484869,7.51433508215502,7.44615207951921,7.44615207951921,53151.0766599269,0.0,1.0
2003-11-17,26.25,26.37,26.2,26.25,13900,7.45751591329185,7.49160741460975,7.44331112107605,7.45751591329185,48927.150037946,0.0,1.0
2003-11-18,26.36,26.5,26.2,26.2,22300,7.48876645616659,7.52853987437082,7.44331112107605,7.44331112107605,78494.6363918127,0.0,1.0
2003-11-19,26.22,26.42,26.2,26.4,9200,7.44899303796237,7.50581220682555,7.44331112107605,7.50013028993923,32383.4374351873,0.0,1.0
2003-11-20,26.27,26.28,26.21,26.21,12400,7.46319783017817,7.46603878862132,7.44615207951921,7.44615207951921,43647.2417604698,0.0,1.0
2003-11-21,26.27,26.28,26.23,26.27,1700,7.46319783017817,7.46603878862132,7.45183399640553,7.46319783017817,5983.89604780634,0.0,1.0
2003-11-24,26.21,26.29,26.17,26.2,9700,7.44615207951921,7.46887974706448,7.43478824574658,7.44331112107605,34143.4068610127,0.0,1.0
2003-11-25,26.46,26.51,26.28,26.28,11400,7.51717604059818,7.53138083281398,7.46603878862132,7.46603878862132,40127.302908819,0.0,1.0
2003-11-26,26.46,26.48,26.37,26.48,5800,7.51717604059818,7.5228579574845,7.49160741460975,7.5228579574845,20415.6453395746,0.0,1.0
2003-11-28,26.45,26.49,26.36,26.41,5800,7.51433508215502,7.52569891592766,7.48876645616659,7.50297124838239,20415.6453395746,0.0,1.0
2003-12-01,26.89,26.9,26.46,26.48,25500,7.63933725365401,7.64217821209717,7.51717604059818,7.5228579574845,89758.4407170952,0.0,1.0
2003-12-02,26.87,27.04,26.7,26.7,11900,7.63365533676769,7.68195163030139,7.58535904323399,7.58535904323399,41887.2723346444,0.0,1.0
2003-12-03,26.78,26.9,26.7,26.87,18200,7.60808671077926,7.64217821209717,7.58535904323399,7.63365533676769,64062.8871000444,0.0,1.0
2003-12-04,26.95,26.95,26.77,26.78,8300,7.65638300431296,7.65638300431296,7.60524575233611,7.60808671077926,29215.4924687016,0.0,1.0
2003-12-05,27.2,27.2,26.9,26.95,19100,7.72740696539193,7.72740696539193,7.64217821209717,7.65638300431296,67230.8320665301,0.0,1.0
2003-12-08,27.55,27.55,27.1,27.2,29400,7.82684051090249,7.82684051090249,7.69899738096035,7.72740696539193,103486.202238533,0.0,1.0
2003-12-09,28.15,28.19,27.54,27.54,61100,7.99729801749202,8.00866185126466,7.82399955245933,7.82399955245933,215068.263835863,0.0,1.0
2003-12-10,27.95,28.37,27.9,28.15,26800,7.94047884862884,8.05979910324151,7.92627405641305,7.99729801749202,94334.3612242412,0.0,1.0
2003-12-11,28.1,28.2,28.02,28.05,32500,7.98309322527623,8.01150280970781,7.96036555773096,7.96888843306043,114398.012678651,0.0,1.0
2003-12-12,28.5,28.58,28.05,28.05,54700,8.09673156300258,8.11945923054785,7.96888843306043,7.96888843306043,192540.655185298,0.0,1.0
2003-12-15,28.48,28.56,28.4,28.5,58900,8.09104964611626,8.11377731366153,8.06832197857099,8.09673156300258,207324.398362231,0.0,1.0
2003-12-16,28.25,28.45,28.25,28.42,17200,8.02570760192361,8.08252677078678,8.02570760192361,8.07400389545731,60542.9482483936,0.0,1.0
2003-12-17,28.48,28.5,28.15,28.3,37300,8.09104964611626,8.09673156300258,7.99729801749202,8.0399123941394,131293.719166574,0.0,1.0
2003-12-18,28.17,28.3,28.1,28.2,11600,8.14076641887154,8.17833474100336,8.12053732233902,8.14943603167119,40140.200957307,0.485,1.0
2003-12-19,28.0,28.21,27.96,28.17,35600,8.09163861300685,8.15232590260441,8.08007912927399,8.14076641887154,123188.892593115,0.0,1.0
2003-12-22,28.13,28.15,27.97,28.0,30100,8.12920693513867,8.13498667700511,8.0829690002072,8.09163861300685,104156.900759909,0.0,1.0
2003-12-23,28.15,28.19,28.05,28.14,16500,8.13498667700511,8.14654616073797,8.10608796767294,8.13209680607189,57095.9754996177,0.0,1.0
2003-12-24,28.2,28.2,28.05,28.17,4000,8.14943603167119,8.14943603167119,8.10608796767294,8.14076641887154,13841.4486059679,0.0,1.0
2003-12-26,28.14,28.2,28.14,28.2,1100,8.13209680607189,8.14943603167119,8.13209680607189,8.14943603167119,3806.39836664118,0.0,1.0
2003-12-29,28.35,28.38,28.06,28.1,18800,8.19278409566944,8.20145370846909,8.10897783860615,8.12053732233902,65054.8084480493,0.0,1.0
2003-12-30,28.5,28.5,28.22,28.3,55900,8.23613215966769,8.23613215966769,8.15521577353762,8.17833474100336,193434.244268402,0.0,1.0
2003-12-31,28.28,28.55,28.25,28.5,26100,8.17255499913692,8.25058151433378,8.16388538633727,8.23613215966769,90315.4521539408,0.0,1.0
2004-01-02,28.2,28.23,28.0,28.23,10200,8.14943603167119,8.15810564447084,8.09163861300685,8.15810564447084,35295.6939452182,0.0,1.0
2004-01-05,27.67,28.15,27.59,28.15,34100,7.9962728722107,8.13498667700511,7.97315390474497,8.13498667700511,117998.349365877,0.0,1.0
2004-01-06,28.05,28.13,27.65,27.65,25600,8.10608796767294,8.12920693513867,7.99049313034427,7.99049313034427,88585.2710781947,0.0,1.0
2004-01-07,28.0,28.27,28.0,28.2,15200,8.09163861300685,8.16966512820371,8.09163861300685,8.14943603167119,52597.5047026782,0.0,1.0
2004-01-08,27.71,27.95,27.71,27.9,9500,8.00783235594357,8.07718925834077,8.00783235594357,8.06273990367469,32873.4404391738,0.0,1.0
2004-01-09,27.85,27.93,27.63,27.68,12700,8.0482905490086,8.07140951647434,7.98471338847783,7.99916274314392,43946.5993239482,0.0,1.0
2004-01-12,27.87,28.1,27.73,27.8,11000,8.05407029087504,8.12053732233902,8.01361209781,8.03384119434252,38063.9836664118,0.0,1.0
2004-01-13,28.19,28.2,27.93,27.97,15500,8.14654616073797,8.14943603167119,8.07140951647434,8.0829690002072,53635.6133481257,0.0,1.0
2004-01-14,28.32,28.39,28.15,28.25,16100,8.18411448286979,8.20434357940231,8.13498667700511,8.16388538633727,55711.8306390209,0.0,1.0
2004-01-15,28.47,28.5,28.32,28.32,24600,8.22746254686804,8.23613215966769,8.18411448286979,8.18411448286979,85124.9089267028,0.0,1.0
2004-01-16,28.24,28.48,28.24,28.48,10200,8.16099551540406,8.23035241780126,8.16099551540406,8.23035241780126,35295.6939452182,0.0,1.0
2004-01-20,28.32,28.38,28.15,28.24,26500,8.18411448286979,8.20145370846909,8.13498667700511,8.16099551540406,91699.5970145375,0.0,1.0
2004-01-21,28.48,28.5,28.05,28.2,21700,8.23035241780126,8.23613215966769,8.10608796767294,8.14943603167119,75089.858687376,0.0,1.0
2004-01-22,28.5,28.5,28.4,28.49,20700,8.23613215966769,8.23613215966769,8.20723345033552,8.23324228873447,71629.496535884,0.0,1.0
2004-01-23,28.55,28.55,28.48,28.5,26000,8.25058151433378,8.25058151433378,8.23035241780126,8.23613215966769,89969.4159387915,0.0,1.0
2004-01-26,28.54,28.6,28.46,28.55,34000,8.24769164340056,8.26503086899986,8.22457267593482,8.25058151433378,117652.313150727,0.0,1.0
2004-01-27,28.6,28.7,28.51,28.6,47200,8.26503086899986,8.29392957833203,8.23902203060091,8.26503086899986,163329.093550422,0.0,1.0
2004-01-28,29.0,29.12,28.61,28.65,25200,8.38062570632853,8.41530415752713,8.26792073993307,8.27948022366594,87201.1262175979,0.0,1.0
2004-01-29,29.13,29.35,28.9,29.05,21900,8.41819402846034,8.48177118899111,8.35172699699636,8.39507506099461,75781.9311176745,0.0,1.0
2004-01-30,29.54,29.54,29.01,29.05,11200,8.53667873672223,8.53667873672223,8.38351557726175,8.39507506099461,38756.0560967102,0.0,1.0
2004-02-02,29.6,29.6,29.05,29.44,24700,8.55401796232153,8.55401796232153,8.39507506099461,8.50778002739006,85470.945141852,0.0,1.0
2004-02-03,30.35,30.45,29.55,29.55,39800,8.77075828231279,8.79965699164495,8.53956860765545,8.53956860765545,137722.413629381,0.0,1.0
2004-02-04,30.13,30.25,30.08,30.25,20300,8.70718112178202,8.74185957298062,8.69273176711594,8.74185957298062,70245.3516752872,0.0,1.0
2004-02-05,30.1,30.11,29.95,30.1,18100,8.69851150898237,8.70140137991559,8.65516344498412,8.69851150898237,62632.5549420049,0.0,1.0
2004-02-06,29.89,30.2,29.82,29.95,24000,8.63782421938482,8.72741021831454,8.6175951228523,8.65516344498412,83048.6916358076,0.0,1.0
2004-02-09,30.04,30.05,29.93,29.95,12000,8.68117228338307,8.68406215431629,8.64938370311768,8.65516344498412,41524.3458179038,0.0,1.0
2004-02-10,30.27,30.37,30.01,30.1,11100,8.74763931484705,8.77653802417922,8.67250267058342,8.69851150898237,38410.019881561,0.0,1.0
2004-02-11,30.75,30.75,30.3,30.3,13300,8.88635311964146,8.88635311964146,8.7563089276467,8.7563089276467,46022.8166148434,0.0,1.0
2004-02-12,30.48,30.75,30.4,30.75,9100,8.8083266044446,8.88635311964146,8.78520763697887,8.88635311964146,31489.2955785771,0.0,1.0
2004-02-13,30.55,30.75,30.53,30.53,8300,8.82855570097712,8.88635311964146,8.82277595911069,8.82277595911069,28721.0058573835,0.0,1.0
2004-02-17,30.45,30.85,30.37,30.6,12900,8.79965699164495,8.91525182897362,8.77653802417922,8.84300505564321,44638.6717542466,0.0,1.0
2004-02-18,30.48,30.48,30.3,30.45,8600,8.8083266044446,8.8083266044446,8.7563089276467,8.79965699164495,29759.1145028311,0.0,1.0
2004-02-19,30.52,30.65,30.48,30.48,13500,8.81988608817747,8.85745441030929,8.8083266044446,8.8083266044446,46714.8890451418,0.0,1.0
2004-02-20,30.52,30.58,30.46,30.55,2500,8.81988608817747,8.83722531377677,8.80254686257817,8.82855570097712,8650.90537872996,0.0,1.0
2004-02-23,30.52,30.65,30.4,30.4,16300,8.81988608817747,8.85745441030929,8.78520763697887,8.78520763697887,56403.9030693193,0.0,1.0
2004-02-24,30.48,30.5,29.9,30.42,26100,8.8083266044446,8.81410634631104,8.64071409031803,8.7909873788453,90315.4521539408,0.0,1.0
2004-02-25,29.6,30.3,29.55,30.23,22300,8.55401796232153,8.7563089276467,8.53956860765545,8.73607983111419,77166.0759782712,0.0,1.0
2004-02-26,29.75,29.75,29.0,29.7,41000,8.59736602631978,8.59736602631978,8.38062570632853,8.5829166716537,141874.848211171,0.0,1.0
2004-02-27,29.94,30.06,29.8,29.85,14300,8.6522735740509,8.6869520252495,8.61181538098587,8.62626473565195,49483.1787663354,0.0,1.0
2004-03-01,30.49,30.49,30.04,30.04,19200,8.81121647537782,8.81121647537782,8.68117228338307,8.68117228338307,66438.9533086461,0.0,1.0
2004-03-02,31.4,31.62,30.45,30.49,22200,9.07419473030054,9.13777189083131,8.79965699164495,8.81121647537782,76820.039763122,0.0,1.0
2004-03-03,31.56,31.6,30.9,30.9,27000,9.12043266523201,9.13199214896488,8.92970118363971,8.92970118363971,93429.7780902836,0.0,1.0
2004-03-04,31.67,31.85,31.56,31.56,8300,9.1522212454974,9.2042389222953,9.12043266523201,9.12043266523201,28721.0058573834,0.0,1.0
2004-03-05,31.69,31.85,31.67,31.67,8800,9.15800098736383,9.2042389222953,9.1522212454974,9.1522212454974,30451.1869331294,0.0,1.0
2004-03-08,31.77,31.79,31.6,31.69,19000,9.18111995482956,9.186899696696,9.13199214896488,9.15800098736383,65746.8808783477,0.0,1.0
2004-03-09,32.0,32.1,31.9,32.02,22700,9.24758698629355,9.27648569562572,9.21868827696138,9.25336672815998,78550.220838868,0.0,1.0
2004-03-10,31.58,32.01,31.5,32.01,19600,9.12621240709844,9.25047685722677,9.10309343963271,9.25047685722677,67823.0981692429,0.0,1.0
2004-03-11,31.74,31.75,31.45,31.5,9600,9.17245034202991,9.17534021296313,9.08864408496663,9.10309343963271,33219.476654323,0.0,1.0
2004-03-12,31.5,31.8,31.0,31.8,15600,9.10309343963271,9.18978956762921,8.95859989297188,9.18978956762921,53981.6495632749,0.0,1.0
2004-03-15,31.7,31.85,31.61,31.65,14000,9.16089085829705,9.2042389222953,9.13488201989809,9.14644150363096,48445.0701208877,0.0,1.0
2004-03-16,31.48,31.75,31.3,31.7,11200,9.09731369776628,9.17534021296313,9.04529602096838,9.16089085829705,38756.0560967102,0.0,1.0
2004-03-17,32.05,32.05,31.55,31.55,22200,9.26203634095963,9.26203634095963,9.1175427942988,9.1175427942988,76820.039763122,0.0,1.0
2004-03-18,32.4,32.41,32.0,32.05,12600,9.36318182362222,9.36607169455543,9.24758698629355,9.26203634095963,43600.563108799,0.0,1.0
2004-03-19,32.73,32.73,32.35,32.35,27500,9.45854756441837,9.45854756441837,9.34873246895613,9.34873246895613,95159.9591660295,0.0,1.0
2004-03-22,33.1,33.42,32.98,32.98,33500,9.56547278894739,9.65794865881032,9.53079433774879,9.53079433774879,115922.132074981,0.0,1.0
2004-03-23,32.75,33.25,32.75,33.15,15600,9.4643273062848,9.60882085294564,9.4643273062848,9.57992214361347,53981.649563275,0.0,1.0
2004-03-24,32.69,32.9,32.3,32.85,13400,9.4469880806855,9.50767537028305,9.33428311429005,9.49322601561697,46368.8528299926,0.0,1.0
2004-03-25,32.6,32.79,32.6,32.75,35100,9.42097924228655,9.47588679001767,9.42097924228655,9.4643273062848,121458.711517369,0.0,1.0
2004-03-26,32.3,32.67,32.15,32.67,30700,9.33428311429005,9.44120833881907,9.2909350502918,9.44120833881907,106233.118050804,0.0,1.0
2004-03-29,31.74,32.03,31.57,31.95,17600,9.31260908229093,9.39769593275924,9.26273058374053,9.37422369814729,59985.7671532989,0.485,1.0
2004-03-30,31.35,31.8,31.01,31.8,40700,9.19818193855767,9.33021325824989,9.09842494145689,9.33021325824989,138717.086542004,0.0,1.0
2004-03-31,32.21,32.21,31.35,31.4,63700,9.45050846063613,9.45050846063613,9.19818193855767,9.21285208519014,217107.577708247,0.0,1.0
2004-04-01,32.55,32.67,32.08,32.11,34400,9.55026545773691,9.58547380965484,9.41236607939171,9.42116816737119,117244.908526902,0.0,1.0
2004-04-02,32.22,32.6,32.18,32.6,22600,9.45344248996262,9.56493560436938,9.44170637265665,9.56493560436938,77027.1782763952,0.0,1.0
2004-04-05,30.52,32.1,30.23,32.0,59900,8.9546575044587,9.4182341380447,8.86957065399038,9.38889384477976,204156.105254693,0.0,1.0
2004-04-06,28.59,30.4,27.53,30.27,139800,8.38838984444542,8.91944915254077,8.07738273583709,8.88130677129636,476477.855001772,0.0,1.0
2004-04-07,28.88,29.09,28.3,28.5,89400,8.47347669491374,8.5350913107701,8.3033029939771,8.36198358050697,304700.430880961,0.0,1.0
2004-04-08,27.8,28.93,27.8,28.93,24200,8.15660152765242,8.4881468415462,8.15660152765242,8.4881468415462,82480.429835786,0.0,1.0
2004-04-12,25.83,27.87,24.74,27.85,189100,7.57859775033316,8.17713973293787,7.25878855374535,8.17127167428489,644506.168675501,0.0,1.0
2004-04-13,25.45,25.55,24.51,25.33,182200,7.4671046359264,7.49644492919134,7.191305879236,7.43189628400848,620989.021325629,0.0,1.0
2004-04-14,25.2,25.58,25.05,25.34,76800,7.39375390276406,7.50524701717082,7.34974346286666,7.43483031333497,261756.074850759,0.0,1.0
2004-04-15,25.45,25.65,25.2,25.23,118300,7.4671046359264,7.52578522245628,7.39375390276406,7.40255599074354,403199.787172458,0.0,1.0
2004-04-16,25.83,26.05,25.3,25.5,49900,7.57859775033316,7.64314639551603,7.423094196029,7.48177478255887,170073.283008501,0.0,1.0
2004-04-19,25.86,25.99,25.75,25.93,46600,7.58739983831264,7.62554221955706,7.55512551572121,7.6079380435981,158825.951667257,0.0,1.0
2004-04-20,25.54,26.25,25.5,26.06,29900,7.49351089986485,7.7018269820459,7.48177478255887,7.64608042484252,101907.638516116,0.0,1.0
2004-04-21,25.73,25.75,25.34,25.54,33100,7.54925745706823,7.55512551572121,7.43483031333497,7.49351089986485,112814.141634897,0.0,1.0
2004-04-22,25.67,26.0,25.27,25.73,61700,7.53165328110927,7.62847624888356,7.41429210804952,7.54925745706823,210291.013259008,0.0,1.0
2004-04-23,24.81,25.71,24.8,25.7,34300,7.27932675903081,7.54338939841524,7.27639272970432,7.54045536908875,116904.08030444,0.0,1.0
2004-04-26,24.4,24.85,24.26,24.76,91400,7.15903155664457,7.29106287633678,7.11795514607366,7.26465661239834,311516.9953302,0.0,1.0
2004-04-27,24.49,24.7,24.06,24.2,87100,7.18543782058301,7.24705243643938,7.05927455954378,7.10035097011469,296861.381764337,0.0,1.0
2004-04-28,24.37,24.56,24.2,24.55,29200,7.15022946866509,7.20597602586847,7.10035097011469,7.20304199654197,99521.8409588822,0.0,1.0
2004-04-29,24.32,24.8,24.3,24.5,18100,7.13555932203262,7.27639272970432,7.12969126337963,7.1883718499095,61689.9082656085,0.0,1.0
2004-04-30,24.5,24.5,23.5,24.25,44800,7.1883718499095,7.1883718499095,6.89496891726014,7.11502111674716,152691.043662943,0.0,1.0
2004-05-03,24.14,24.25,23.72,24.25,45800,7.08274679415573,7.11502111674716,6.959517562443,7.11502111674716,156099.325887562,0.0,1.0
2004-05-04,24.97,24.98,24.2,24.2,37300,7.32627122825471,7.3292052575812,7.10035097011469,7.10035097011469,127128.926978298,0.0,1.0
2004-05-05,25.34,25.55,25.05,25.05,31200,7.43483031333497,7.49644492919134,7.34974346286666,7.34974346286666,106338.405408121,0.0,1.0
2004-05-06,24.5,25.28,24.27,25.25,42800,7.1883718499095,7.41722613737601,7.12088917540015,7.40842404939653,145874.479213704,0.0,1.0
2004-05-07,23.85,24.6,23.5,24.51,39200,6.99765994368742,7.21771214317444,6.89496891726014,7.191305879236,133604.663205075,0.0,1.0
2004-05-10,23.25,23.6,22.5,23.55,47300,6.8216181840978,6.92430921052507,6.60156598461077,6.90963906389261,161211.749224491,0.0,1.0
2004-05-11,23.72,23.77,23.05,23.05,20100,6.959517562443,6.97418770907547,6.76293759756792,6.76293759756792,68506.472714847,0.0,1.0
2004-05-12,22.78,23.47,22.34,23.47,59200,6.68371880575259,6.88616682928066,6.55462151538687,6.88616682928066,201770.30769746,0.0,1.0
2004-05-13,22.8,23.2,22.5,22.87,40000,6.68958686440558,6.80694803746533,6.60156598461077,6.71012506969104,136331.28898477,0.0,1.0
2004-05-14,23.05,23.26,22.81,22.81,18800,6.76293759756792,6.82455221342429,6.69252089373207,6.69252089373207,64075.705822842,0.0,1.0
2004-05-17,23.13,23.44,22.95,23.15,25500,6.78640983217987,6.87736474130118,6.73359730430299,6.79227789083286,86911.196727791,0.0,1.0
2004-05-18,23.47,23.65,23.15,23.2,16200,6.88616682928066,6.93897935715754,6.79227789083286,6.80694803746533,55214.1720388319,0.0,1.0
2004-05-19,24.1,24.5,23.62,23.62,48400,7.07101067684976,7.1883718499095,6.93017726917806,6.93017726917806,164960.859671572,0.0,1.0
2004-05-20,24.26,24.55,24.15,24.2,8600,7.11795514607366,7.20304199654197,7.08568082348223,7.10035097011469,29311.2271317256,0.0,1.0
2004-05-21,24.43,24.5,24.2,24.26,15400,7.16783364462405,7.1883718499095,7.10035097011469,7.11795514607366,52487.5462591365,0.0,1.0
2004-05-24,24.45,24.75,24.35,24.35,9600,7.17370170327704,7.26172258307185,7.1443614100121,7.1443614100121,32719.5093563448,0.0,1.0
2004-05-25,24.4,24.86,24.25,24.43,16100,7.15903155664457,7.29399690566328,7.11502111674716,7.16783364462405,54873.34381637,0.0,1.0
2004-05-26,24.39,24.5,24.3,24.4,117000,7.15609752731807,7.1883718499095,7.12969126337963,7.15903155664457,398769.020280453,0.0,1.0
2004-05-27,23.87,24.5,23.85,24.5,48800,7.0035280023404,7.1883718499095,6.99765994368742,7.1883718499095,166324.17256142,0.0,1.0
2004-05-28,24.3,24.4,23.82,23.88,28900,7.12969126337963,7.15903155664457,6.98885785570794,7.0064620316669,98499.3562914965,0.0,1.0
2004-06-01,24.2,24.35,23.76,24.35,23000,7.10035097011469,7.1443614100121,6.97125367974897,7.1443614100121,78390.4911662429,0.0,1.0
2004-06-02,24.23,24.38,24.05,24.1,8600,7.10915305809418,7.15316349799158,7.05634053021729,7.07101067684976,29311.2271317256,0.0,1.0
2004-06-03,24.3,24.5,24.25,24.5,16200,7.12969126337963,7.1883718499095,7.11502111674716,7.1883718499095,55214.1720388319,0.0,1.0
2004-06-04,24.27,24.39,24.25,24.25,12400,7.12088917540015,7.15609752731807,7.11502111674716,7.11502111674716,42262.6995852788,0.0,1.0
2004-06-07,24.79,24.89,24.25,24.25,54000,7.27345870037782,7.30279899364276,7.11502111674716,7.11502111674716,184047.24012944,0.0,1.0
2004-06-08,24.71,24.85,24.58,24.85,14200,7.24998646576587,7.29106287633678,7.21184408452145,7.29106287633678,48397.6075895934,0.0,1.0
2004-06-09,24.65,24.75,24.6,24.75,33300,7.23238228980691,7.26172258307185,7.21771214317444,7.26172258307185,113495.798079821,0.0,1.0
2004-06-10,24.52,24.66,24.49,24.66,17600,7.19423990856249,7.2353163191334,7.18543782058301,7.2353163191334,59985.7671532989,0.0,1.0
2004-06-14,24.25,24.53,24.25,24.52,29100,7.11502111674716,7.19717393788899,7.11502111674716,7.19423990856249,99181.0127364204,0.0,1.0
2004-06-15,24.56,24.57,24.14,24.3,16000,7.20597602586847,7.20891005519496,7.08274679415573,7.12969126337963,54532.5155939081,0.0,1.0
2004-06-16,24.69,24.75,24.53,24.71,9700,7.24411840711289,7.26172258307185,7.19717393788899,7.24998646576587,33060.3375788067,0.0,1.0
2004-06-17,24.81,24.81,24.6,24.7,78100,7.27932675903081,7.27932675903081,7.21771214317444,7.24705243643938,266186.841742764,0.0,1.0
2004-06-18,24.99,25.09,24.82,24.82,15500,7.33213928690769,7.36147958017263,7.2822607883573,7.2822607883573,52828.3744815985,0.0,1.0
2004-06-21,25.75,25.9,25.03,25.07,34000,7.55512551572121,7.59913595561862,7.34387540421367,7.35561152151964,115881.595637055,0.0,1.0
2004-06-22,26.04,26.13,25.8,25.87,27000,7.64021236618953,7.66661863012797,7.56979566235368,7.59033386763914,92023.6200647199,0.0,1.0
2004-06-23,26.45,26.45,26.05,26.05,17500,7.76050756857577,7.76050756857577,7.64314639551603,7.64314639551603,59644.938930837,0.0,1.0
2004-06-24,27.01,27.22,26.5,26.5,47500,7.92481321085942,7.98642782671578,7.77517771520824,7.77517771520824,161893.405669415,0.0,1.0
2004-06-25,26.35,27.1,26.35,27.05,39500,7.73116727531084,7.95121947479786,7.73116727531084,7.93654932816539,134627.147872461,0.0,1.0
2004-06-28,25.46,25.95,25.4,25.8,34800,7.61233908758784,7.75884522085249,7.59439956106564,7.71399640454699,116391.031692829,0.485,1.0
2004-06-29,25.67,25.84,25.5,25.51,12800,7.67512743041555,7.72595608889512,7.62429877193598,7.62728869302301,42810.4944157533,0.0,1.0
2004-06-30,25.3,25.8,25.2,25.75,23600,7.5645003501953,7.71399640454699,7.53460113932496,7.69904679911182,78931.8490790452,0.0,1.0
2004-07-01,25.41,25.51,25.3,25.3,15400,7.59738948215267,7.62728869302301,7.5645003501953,7.5645003501953,51506.3760939532,0.0,1.0
2004-07-02,25.01,25.55,25.0,25.45,15100,7.47779263867132,7.63924837737114,7.47480271758429,7.60934916650081,50503.005131084,0.0,1.0
2004-07-06,24.8,24.96,24.74,24.96,18500,7.41500429584362,7.46284303323616,7.39706476932141,7.46284303323616,61874.5427102684,0.0,1.0
2004-07-07,25.23,25.29,25.0,25.0,15200,7.54357090258607,7.56151042910827,7.47480271758429,7.47480271758429,50837.462118707,0.0,1.0
2004-07-08,25.4,25.65,25.28,25.28,30300,7.59439956106564,7.66914758824148,7.55852050802123,7.55852050802123,101340.467249791,0.0,1.0
2004-07-09,25.18,25.5,24.9,25.5,36400,7.5286212971509,7.62429877193598,7.44490350671395,7.62429877193598,121742.343494798,0.0,1.0
2004-07-12,25.44,25.52,25.15,25.25,36900,7.60635924541377,7.63027861411004,7.5196515338898,7.54955074476013,123414.628432914,0.0,1.0
2004-07-13,25.99,26.06,25.38,25.4,23300,7.77080490520063,7.79173435280986,7.58841971889157,7.59439956106564,77928.4781161759,0.0,1.0
2004-07-14,26.0,26.4,25.95,26.05,17200,7.77379482628766,7.89339166976901,7.75884522085249,7.78874443172283,57526.6018711685,0.0,1.0
2004-07-15,25.99,26.1,25.85,25.95,7700,7.77080490520063,7.803694037158,7.72894600998216,7.75884522085249,25753.1880469766,0.0,1.0
2004-07-16,26.17,26.2,25.99,25.99,8500,7.82462348476724,7.83359324802834,7.77080490520063,7.77080490520063,28428.8439479612,0.0,1.0
2004-07-19,26.28,26.29,26.0,26.17,37200,7.85751261672461,7.86050253781164,7.77379482628766,7.82462348476724,124417.999395783,0.0,1.0
2004-07-20,26.26,26.29,26.1,26.28,12200,7.85153277455054,7.86050253781164,7.803694037158,7.85751261672461,40803.7524900149,0.0,1.0
2004-07-21,25.99,26.24,25.92,26.24,11700,7.77080490520063,7.84555293237647,7.74987545759139,7.84555293237647,39131.4675518995,0.0,1.0
2004-07-22,25.72,25.9,25.69,25.9,12700,7.69007703585072,7.74389561541732,7.68110727258962,7.74389561541732,42476.0374281302,0.0,1.0
2004-07-23,25.2,25.72,25.2,25.72,10500,7.53460113932496,7.69007703585072,7.53460113932496,7.69007703585072,35117.9837004227,0.0,1.0
2004-07-26,24.9,25.35,24.9,25.2,15700,7.44490350671395,7.57944995563047,7.44490350671395,7.53460113932496,52509.7470568224,0.0,1.0
2004-07-27,24.61,25.0,24.51,24.98,11900,7.35819579518997,7.47480271758429,7.32829658431964,7.46882287541022,39800.3815271457,0.0,1.0
2004-07-28,24.5,24.71,24.48,24.65,12500,7.3253066632326,7.38809500606031,7.31932682105854,7.37015547953811,41807.1234528841,0.0,1.0
2004-07-29,24.59,24.73,24.5,24.5,24800,7.35221595301591,7.39407484823438,7.3253066632326,7.3253066632326,82945.332930522,0.0,1.0
2004-07-30,24.89,24.89,24.52,24.64,17500,7.44191358562692,7.44191358562692,7.33128650540667,7.36716555845108,58529.9728340377,0.0,1.0
2004-08-02,25.85,25.95,24.81,24.95,30500,7.72894600998216,7.75884522085249,7.41799421693065,7.45985311214912,102009.381225037,0.0,1.0
2004-08-03,26.05,26.13,25.8,26.05,33800,7.78874443172283,7.8126638004191,7.71399640454699,7.78874443172283,113046.461816599,0.0,1.0
2004-08-04,26.0,26.2,25.88,26.02,18100,7.77379482628766,7.83359324802834,7.73791577324326,7.77977466846173,60536.7147597762,0.0,1.0
2004-08-05,26.0,26.15,25.96,26.1,5800,7.77379482628766,7.81864364259317,7.76183514193953,7.803694037158,19398.5052821382,0.0,1.0
2004-08-06,25.95,26.16,25.78,26.0,17500,7.75884522085249,7.8216335636802,7.70801656237292,7.77379482628766,58529.9728340378,0.0,1.0
2004-08-09,26.12,26.45,26.05,26.05,14600,7.80967387933207,7.90834127520418,7.78874443172283,7.78874443172283,48830.7201929686,0.0,1.0
2004-08-10,26.17,26.7,26.17,26.22,14800,7.82462348476724,7.98308930238002,7.82462348476724,7.8395730902024,49499.6341682148,0.0,1.0
2004-08-11,26.05,26.42,26.05,26.1,8900,7.78874443172283,7.89937151194308,7.78874443172283,7.803694037158,29766.6718984535,0.0,1.0
2004-08-12,25.91,26.17,25.91,26.1,10000,7.74688553650436,7.82462348476724,7.74688553650436,7.803694037158,33445.6987623073,0.0,1.0
2004-08-13,25.84,26.0,25.77,25.92,4900,7.72595608889512,7.77379482628766,7.70502664128589,7.74987545759139,16388.3923935306,0.0,1.0
2004-08-16,25.79,25.93,25.73,25.9,9700,7.71100648345995,7.75286537867843,7.69306695693775,7.74389561541732,32442.3277994381,0.0,1.0
2004-08-17,26.15,26.2,25.85,25.85,5000,7.81864364259317,7.83359324802834,7.72894600998216,7.72894600998216,16722.8493811536,0.0,1.0
2004-08-18,26.5,26.5,26.13,26.15,10500,7.92329088063935,7.92329088063935,7.8126638004191,7.81864364259317,35117.9837004226,0.0,1.0
2004-08-19,26.49,26.69,26.49,26.49,12000,7.92030095955231,7.98009938129299,7.92030095955231,7.92030095955231,40134.8385147688,0.0,1.0
2004-08-20,26.91,26.95,26.45,26.51,11000,8.04587764520773,8.05783732955586,7.90834127520418,7.92628080172638,36790.268638538,0.0,1.0
2004-08-23,27.0,27.25,26.83,26.83,6500,8.07278693499103,8.14753496216688,8.02195827651146,8.02195827651146,21739.7041954997,0.0,1.0
2004-08-24,26.87,27.15,26.75,26.9,18500,8.0339179608596,8.11763575129654,7.99803890781519,8.0428877241207,61874.5427102684,0.0,1.0
2004-08-25,27.11,27.12,26.87,26.87,8400,8.1056760669484,8.10866598803544,8.0339179608596,8.0339179608596,28094.3869603381,0.0,1.0
2004-08-26,27.16,27.24,26.86,26.96,10300,8.12062567238357,8.14454504107984,8.03092803977256,8.0608272506429,34449.0697251765,0.0,1.0
2004-08-27,27.4,27.5,27.15,27.18,12900,8.19238377847238,8.22228298934272,8.11763575129654,8.12660551455764,43144.9514033764,0.0,1.0
2004-08-30,27.24,27.5,27.1,27.45,10400,8.14454504107984,8.22228298934272,8.10268614586137,8.20733338390755,34783.5267127996,0.0,1.0
2004-08-31,27.39,27.46,27.25,27.34,8500,8.18939385738535,8.21032330499458,8.14753496216688,8.17444425195018,28428.8439479612,0.0,1.0
2004-09-01,27.81,27.81,27.28,27.29,14900,8.31497054304076,8.31497054304076,8.15650472542798,8.15949464651501,49834.0911558379,0.0,1.0
2004-09-02,28.1,28.27,27.75,27.76,9800,8.40167825456474,8.45250691304432,8.29703101651856,8.3000209376056,32776.7847870611,0.0,1.0
2004-09-03,27.7,28.0,27.6,28.0,11600,8.28208141108339,8.3717790436944,8.25218220021306,8.3717790436944,38797.0105642765,0.0,1.0
2004-09-07,27.95,28.26,27.7,27.7,6700,8.35682943825924,8.44951699195728,8.28208141108339,8.28208141108339,22408.6181707459,0.0,1.0
2004-09-08,28.19,28.19,27.9,27.93,8500,8.42858754434805,8.42858754434805,8.34187983282407,8.35084959608517,28428.8439479612,0.0,1.0
2004-09-09,28.11,28.37,28.11,28.19,7200,8.40466817565177,8.48240612391465,8.40466817565177,8.42858754434805,24080.9031088613,0.0,1.0
2004-09-10,28.03,28.43,27.85,28.31,10200,8.38074880695551,8.50034565043685,8.3269302273889,8.46446659739245,34114.6127375534,0.0,1.0
2004-09-13,28.0,28.22,27.9,28.03,7600,8.3717790436944,8.43755730760915,8.34187983282407,8.38074880695551,25418.7310593536,0.0,1.0
2004-09-14,27.9,28.1,27.85,28.1,14600,8.34187983282407,8.40167825456474,8.3269302273889,8.40167825456474,48830.7201929686,0.0,1.0
2004-09-15,28.2,28.35,27.8,27.9,10200,8.43157746543508,8.47642628174058,8.31198062195373,8.34187983282407,34114.6127375534,0.0,1.0
2004-09-16,28.56,28.69,28.2,28.31,7000,8.53921462456829,8.57808359869973,8.43157746543508,8.46446659739245,23411.9891336151,0.0,1.0
2004-09-17,28.6,28.87,28.57,28.76,12600,8.55117430891643,8.63190217826634,8.54220454565533,8.59901304630897,42141.5804405072,0.0,1.0
2004-09-20,28.82,29.1,28.61,28.75,17600,8.61695257283117,8.70067036326811,8.55416423000346,8.59602312522193,58864.4298216608,0.0,1.0
2004-09-21,29.05,29.1,28.9,28.9,7300,8.68572075783294,8.70067036326811,8.64087194152744,8.64087194152744,24415.3600964843,0.0,1.0
2004-09-22,29.02,29.3,28.9,29.3,15300,8.67675099457184,8.76046878500879,8.64087194152744,8.76046878500879,51171.9191063302,0.0,1.0
2004-09-23,29.0,29.13,28.96,29.07,8600,8.67077115239778,8.70964012652921,8.65881146804964,8.69170060000701,28763.3009355843,0.0,1.0
2004-09-24,29.04,29.15,29.04,29.05,9900,8.68273083674591,8.71561996870328,8.68273083674591,8.68572075783294,33111.2417746842,0.0,1.0
2004-09-27,29.02,29.15,29.01,29.04,9000,8.67675099457184,8.71561996870328,8.67376107348481,8.68273083674591,30101.1288860766,0.0,1.0
2004-09-28,28.33,28.6,28.32,28.6,4600,8.61695257283117,8.69907672371943,8.61391093761308,8.69907672371943,15123.4440364551,0.49,1.0
2004-09-29,28.17,28.33,28.09,28.33,11300,8.56828640934183,8.61695257283117,8.54395332759716,8.61695257283117,37151.0690460745,0.0,1.0
2004-09-30,28.4,28.42,28.22,28.37,10500,8.63824401935775,8.64432728979392,8.58349458543225,8.6291191137035,34520.9048658215,0.0,1.0
2004-10-01,28.14,28.35,28.04,28.33,11300,8.55916150368758,8.62303584326734,8.52874515150674,8.61695257283117,37151.0690460745,0.0,1.0
2004-10-04,28.19,28.25,28.1,28.15,7500,8.574369679778,8.5926194910865,8.54699496281524,8.56220313890566,24657.7891898724,0.0,1.0
2004-10-05,28.07,28.31,28.04,28.31,7600,8.53787005716099,8.610869302395,8.52874515150674,8.610869302395,24986.5597124041,0.0,1.0
2004-10-06,28.05,28.15,28.03,28.1,16000,8.53178678672482,8.56220313890566,8.52570351628866,8.54699496281524,52603.2836050613,0.0,1.0
2004-10-07,28.07,28.2,28.05,28.15,8900,8.53787005716099,8.57741131499608,8.53178678672482,8.56220313890566,29260.5765053153,0.0,1.0
2004-10-08,27.9,28.05,27.87,28.02,30200,8.48616225845357,8.53178678672482,8.47703735279932,8.52266188107057,99288.6978045531,0.0,1.0
2004-10-11,27.94,27.95,27.62,27.9,17100,8.4983287993259,8.50137043454399,8.40099647234723,8.48616225845357,56219.7593529092,0.0,1.0
2004-10-12,28.1,28.1,27.86,27.95,9000,8.54699496281524,8.54699496281524,8.47399571758123,8.50137043454399,29589.347027847,0.0,1.0
2004-10-13,28.18,28.3,28.13,28.15,3900,8.57132804455991,8.60782766717692,8.55611986846949,8.56220313890566,12822.0503787337,0.0,1.0
2004-10-14,28.23,28.3,28.19,28.19,5300,8.58653622065033,8.60782766717692,8.574369679778,8.574369679778,17424.8376941765,0.0,1.0
2004-10-15,28.6,28.6,28.19,28.19,8400,8.69907672371943,8.69907672371943,8.574369679778,8.574369679778,27616.7238926571,0.0,1.0
2004-10-18,28.44,28.57,28.35,28.5,15000,8.65041056023009,8.68995181806518,8.62303584326734,8.66866037153859,49315.5783797449,0.0,1.0
2004-10-19,28.38,28.61,28.35,28.54,7200,8.63216074892159,8.70211835893751,8.62303584326734,8.68082691241093,23671.4776222775,0.0,1.0
2004-10-20,28.05,28.4,28.0,28.38,18300,8.53178678672482,8.63824401935775,8.51657861063441,8.63216074892159,60165.0056232888,0.0,1.0
2004-10-21,28.03,28.15,28.0,28.1,10200,8.52570351628866,8.56220313890566,8.51657861063441,8.54699496281524,33534.5932982265,0.0,1.0
2004-10-22,27.86,28.4,27.8,28.08,13000,8.47399571758123,8.63824401935775,8.45574590627273,8.54091169237908,42740.1679291123,0.0,1.0
2004-10-25,27.78,27.81,27.6,27.7,17000,8.44966263583657,8.45878754149082,8.39491320191106,8.42532955409189,55890.9888303775,0.0,1.0
2004-10-26,27.9,28.06,27.75,27.76,4500,8.48616225845357,8.53482842194291,8.44053773018231,8.4435793654004,14794.6735139235,0.0,1.0
2004-10-27,28.06,28.2,27.9,27.9,8300,8.53482842194291,8.57741131499608,8.48616225845357,8.48616225845357,27287.9533701255,0.0,1.0
2004-10-28,28.76,29.05,28.16,28.16,18500,8.74774288720877,8.8359503085332,8.56524477412375,8.56524477412375,60822.546668352,0.0,1.0
2004-10-29,28.74,28.8,28.4,28.76,9300,8.7416596167726,8.7599094280811,8.63824401935775,8.74774288720877,30575.6585954418,0.0,1.0
2004-11-01,28.5,28.64,28.39,28.64,10100,8.66866037153859,8.71124326459177,8.63520238413967,8.71124326459177,33205.8227756949,0.0,1.0
2004-11-02,28.45,28.62,28.3,28.4,9100,8.65345219544817,8.7051599941556,8.60782766717692,8.63824401935775,29918.1175503786,0.0,1.0
2004-11-03,28.49,28.6,28.35,28.5,8500,8.66561873632051,8.69907672371943,8.62303584326734,8.66866037153859,27945.4944151888,0.0,1.0
2004-11-04,28.99,28.99,28.55,28.55,8200,8.81770049722469,8.81770049722469,8.68386854762901,8.68386854762901,26959.1828475939,0.0,1.0
2004-11-05,28.56,29.1,28.56,29.06,11400,8.68691018284709,8.85115848462362,8.68691018284709,8.83899194375128,37479.8395686061,0.0,1.0
2004-11-08,28.64,28.72,28.5,28.66,7300,8.71124326459177,8.73557634633643,8.66866037153859,8.71732653502793,24000.2481448092,0.0,1.0
2004-11-09,28.61,28.73,28.5,28.58,5900,8.70211835893751,8.73861798155452,8.66866037153859,8.69299345328326,19397.4608293663,0.0,1.0
2004-11-10,28.86,28.86,28.52,28.66,12000,8.77815923938961,8.77815923938961,8.67474364197476,8.71732653502793,39452.4627037959,0.0,1.0
2004-11-11,28.9,28.9,28.76,28.81,11000,8.79032578026194,8.79032578026194,8.74774288720877,8.76295106329919,36164.7574784796,0.0,1.0
2004-11-12,28.88,29.01,28.82,28.85,6700,8.78424250982577,8.82378376766086,8.76599269851727,8.77511760417152,22027.6250096194,0.0,1.0
2004-11-15,28.98,29.05,28.9,28.92,8000,8.81465886200661,8.8359503085332,8.79032578026194,8.79640905069811,26301.6418025306,0.0,1.0
2004-11-16,29.25,29.25,28.9,28.98,8600,8.89678301289487,8.89678301289487,8.79032578026194,8.81465886200661,28274.2649377204,0.0,1.0
2004-11-17,29.91,30.5,29.71,30.0,92200,9.0975309372884,9.27698741515534,9.03669823292672,9.12490565425115,303126.421774165,0.0,1.0
2004-11-18,29.9,30.3,29.77,30.16,44300,9.09448930207031,9.21615471079366,9.05494804423522,9.17357181774049,145645.341481513,0.0,1.0
2004-11-19,29.6,29.8,29.6,29.7,23700,9.0032402455278,9.06407294988947,9.0032402455278,9.03365659770864,77918.6138399969,0.0,1.0
2004-11-22,29.74,29.83,29.59,29.6,7600,9.04582313858097,9.07319785554373,9.00019861030972,9.0032402455278,24986.5597124041,0.0,1.0
2004-11-23,29.95,30.0,29.75,29.85,10200,9.10969747816073,9.12490565425115,9.04886477379906,9.07928112597989,33534.5932982265,0.0,1.0
2004-11-24,30.2,30.35,30.05,30.05,19600,9.18573835861282,9.23136288688408,9.14011383034157,9.14011383034157,64439.0224162,0.0,1.0
2004-11-26,30.22,30.3,30.2,30.3,2800,9.19182162904899,9.21615471079366,9.18573835861282,9.21615471079366,9205.57463088572,0.0,1.0
2004-11-29,29.95,30.3,29.8,30.3,13100,9.10969747816073,9.21615471079366,9.06407294988947,9.21615471079366,43068.9384516439,0.0,1.0
2004-11-30,30.1,30.1,29.6,29.75,41600,9.15532200643199,9.15532200643199,9.0032402455278,9.04886477379906,136768.537373159,0.0,1.0
2004-12-01,30.25,30.4,30.0,30.2,17000,9.20094653470324,9.2465710629745,9.12490565425115,9.18573835861282,55890.9888303776,0.0,1.0
2004-12-02,30.49,30.49,29.95,30.2,12700,9.27394577993725,9.27394577993725,9.10969747816073,9.18573835861282,41753.8563615174,0.0,1.0
2004-12-03,30.6,30.6,30.14,30.49,16900,9.30740376733617,9.30740376733617,9.16748854730432,9.27394577993725,55562.2183078459,0.0,1.0
2004-12-06,31.11,31.11,30.53,30.6,31800,9.46252716345844,9.46252716345844,9.28611232080959,9.30740376733617,104549.026165059,0.0,1.0
2004-12-07,31.25,31.34,31.04,31.15,23000,9.50511005651161,9.53248477347437,9.44123571693186,9.47469370433078,75617.2201822755,0.0,1.0
2004-12-08,31.21,31.25,31.14,31.25,47800,9.49294351563928,9.50511005651161,9.47165206911269,9.50511005651161,157152.30977012,0.0,1.0
2004-12-09,30.75,31.15,30.65,31.15,47400,9.35302829560743,9.47469370433078,9.32261194342659,9.47469370433078,155837.227679994,0.0,1.0
2004-12-10,30.88,31.0,30.75,30.85,13700,9.39256955344252,9.42906917605952,9.35302829560743,9.38344464778827,45041.5615868337,0.0,1.0
2004-12-13,30.73,30.93,30.6,30.93,13600,9.34694502517126,9.40777772953293,9.30740376733617,9.40777772953293,44712.791064302,0.0,1.0
2004-12-14,30.65,30.73,30.61,30.73,6100,9.32261194342659,9.34694502517126,9.31044540255426,9.34694502517126,20055.0018744296,0.0,1.0
2004-12-15,31.3,31.3,30.68,30.72,15900,9.52031823260203,9.52031823260203,9.33173684908084,9.34390338995318,52274.5130825296,0.0,1.0
2004-12-16,31.32,31.44,31.27,31.3,14800,9.5264015030382,9.56290112565521,9.51119332694778,9.52031823260203,48658.0373346816,0.0,1.0
2004-12-17,31.65,31.67,31.35,31.35,23100,9.62677546523496,9.63285873567113,9.53552640869245,9.53552640869245,75945.9907048072,0.0,1.0
2004-12-20,31.81,31.81,31.5,31.65,55100,9.6754416287243,9.6754416287243,9.58115093696371,9.62677546523496,181152.55791493,0.0,1.0
2004-12-21,31.45,31.5,31.18,31.27,11400,9.71498288655939,9.7304280103854,9.63157921789894,9.65938044078576,36904.8514224378,0.49,1.0
2004-12-22,31.82,31.82,31.45,31.45,10800,9.82927680287185,9.82927680287185,9.71498288655939,9.71498288655939,34962.4908212569,0.0,1.0
2004-12-23,31.77,31.88,31.44,31.83,11700,9.81383167904585,9.84781095146306,9.71189386179419,9.83236582763706,37876.0317230282,0.0,1.0
2004-12-27,31.18,31.83,31.18,31.77,12600,9.63157921789894,9.83236582763706,9.63157921789894,9.81383167904585,40789.5726247997,0.0,1.0
2004-12-28,31.16,31.35,31.15,31.24,11000,9.62540116836854,9.68409263890737,9.62231214360334,9.65011336649015,35609.9443549838,0.0,1.0
2004-12-29,31.44,31.45,31.04,31.21,11000,9.71189386179419,9.71498288655939,9.58833287118612,9.64084629219455,35609.9443549838,0.0,1.0
2004-12-30,31.4,31.46,31.3,31.44,2700,9.69953776273338,9.71807191132459,9.66864751508136,9.71189386179419,8740.62270531421,0.0,1.0
2004-12-31,31.69,31.73,31.37,31.45,8100,9.78911948092423,9.80147557998504,9.69027068843778,9.71498288655939,26221.8681159426,0.0,1.0
2005-01-03,31.31,31.77,31.3,31.75,12800,9.67173653984657,9.81383167904585,9.66864751508136,9.80765362951544,41437.0261585266,0.0,1.0
2005-01-04,31.25,31.43,31.25,31.37,7900,9.65320239125536,9.70880483702899,9.65320239125536,9.69027068843778,25574.4145822156,0.0,1.0
2005-01-05,29.46,30.75,29.26,30.75,82200,9.10026695828425,9.49875115299527,9.03848646298021,9.49875115299527,266103.402361788,0.0,1.0
2005-01-06,28.72,29.58,28.6,29.5,59500,8.87167912565932,9.13733525546667,8.8346108284769,9.11262305734506,192617.426283776,0.0,1.0
2005-01-07,29.41,29.49,28.91,28.97,37300,9.08482183445824,9.10953403257985,8.93037059619816,8.94890474478937,120750.084040082,0.0,1.0
2005-01-10,29.0,29.5,28.91,29.5,25500,8.95817181908497,9.11262305734506,8.93037059619816,9.11262305734506,82550.3255501898,0.0,1.0
2005-01-11,28.54,29.13,28.34,29.1,17200,8.81607667988569,8.99832914103259,8.75429618458166,8.98906206673699,55681.0039005202,0.0,1.0
2005-01-12,28.3,28.5,27.75,28.4,31700,8.74194008552085,8.80372058082489,8.57204372343476,8.77283033317287,102621.385095726,0.0,1.0
2005-01-13,28.7,28.75,28.25,28.45,13500,8.86550107612892,8.88094619995493,8.72649496169484,8.78827545699888,43703.113526571,0.0,1.0
2005-01-14,28.6,28.77,28.38,28.65,17700,8.8346108284769,8.88712424948533,8.76665228364246,8.85005595230291,57299.6377348376,0.0,1.0
2005-01-18,29.36,29.36,28.85,28.85,15500,9.06937671063223,9.06937671063223,8.91183644760694,8.91183644760694,50177.6488638408,0.0,1.0
2005-01-19,29.38,29.46,29.17,29.46,8500,9.07555476016264,9.10026695828425,9.0106852400934,9.10026695828425,27516.7751833966,0.0,1.0
2005-01-20,29.05,29.15,28.88,29.05,61400,8.97361694291098,9.00450719056299,8.92110352190255,8.97361694291098,198768.234854182,0.0,1.0
2005-01-21,29.1,29.44,29.05,29.1,13100,8.98906206673699,9.09408890875385,8.97361694291098,8.98906206673699,42408.2064591171,0.0,1.0
2005-01-24,29.05,29.4,28.9,29.2,16000,8.97361694291098,9.08173280969304,8.92728157143295,9.019952314389,51796.2826981583,0.0,1.0
2005-01-25,29.07,29.07,28.9,29.05,19600,8.97979499244138,8.97979499244138,8.92728157143295,8.97361694291098,63450.4463052439,0.0,1.0
2005-01-26,28.98,29.1,28.92,29.1,17500,8.95199376955457,8.98906206673699,8.93345962096336,8.98906206673699,56652.1842011106,0.0,1.0
2005-01-27,28.8,29.2,28.61,29.1,24200,8.89639132378094,9.019952314389,8.8376998532421,8.98906206673699,78341.8775809644,0.0,1.0
2005-01-28,28.85,29.05,28.5,28.83,11100,8.91183644760694,8.97361694291098,8.80372058082489,8.90565839807654,35933.6711218473,0.0,1.0
2005-01-31,28.9,29.1,28.8,28.9,12500,8.92728157143295,8.98906206673699,8.89639132378094,8.92728157143295,40465.8458579362,0.0,1.0
2005-02-01,29.2,29.2,28.89,28.95,9800,9.019952314389,9.019952314389,8.92419254666775,8.94272669525896,31725.223152622,0.0,1.0
2005-02-02,29.17,29.26,28.95,29.22,9300,9.0106852400934,9.03848646298021,8.94272669525896,9.02613036391941,30106.5893183045,0.0,1.0
2005-02-03,29.1,29.4,29.05,29.12,14600,8.98906206673699,9.08173280969304,8.97361694291098,8.99524011626739,47264.1079620694,0.0,1.0
2005-02-04,29.65,29.65,29.4,29.5,16400,9.15895842882308,9.15895842882308,9.08173280969304,9.11262305734506,53091.1897656123,0.0,1.0
2005-02-07,29.6,29.8,29.5,29.65,21400,9.14351330499707,9.20529380030111,9.11262305734506,9.15895842882308,69277.5281087867,0.0,1.0
2005-02-08,29.74,29.75,29.54,29.6,7300,9.1867596517099,9.1898486764751,9.12497915640586,9.14351330499707,23632.0539810347,0.0,1.0
2005-02-09,29.74,29.87,29.5,29.7,11800,9.1867596517099,9.22691697365752,9.11262305734506,9.17440355264909,38199.7584898917,0.0,1.0
2005-02-10,29.85,29.87,29.56,29.6,12100,9.22073892412712,9.22691697365752,9.13115720593627,9.14351330499707,39170.9387904822,0.0,1.0
2005-02-11,29.66,29.89,29.55,29.89,10300,9.16204745358828,9.23309502318792,9.12806818117106,9.23309502318792,33343.8569869394,0.0,1.0
2005-02-14,29.5,29.59,29.45,29.59,14100,9.11262305734506,9.14042428023187,9.09717793351905,9.14042428023187,45645.474127752,0.0,1.0
2005-02-15,29.48,29.6,29.27,29.5,17200,9.10644500781465,9.14351330499707,9.04157548774542,9.11262305734506,55681.0039005202,0.0,1.0
2005-02-16,29.6,29.6,29.3,29.5,10900,9.14351330499707,9.14351330499707,9.05084256204102,9.11262305734506,35286.2175881203,0.0,1.0
2005-02-17,29.71,29.76,29.35,29.35,11800,9.17749257741429,9.1929377012403,9.06628768586703,9.06628768586703,38199.7584898917,0.0,1.0
2005-02-18,29.01,29.72,29.0,29.71,23700,8.96126084385017,9.18058160217949,8.95817181908497,9.17749257741429,76723.243746647,0.0,1.0
2005-02-22,28.02,28.95,28.0,28.95,31400,8.6554473920952,8.94272669525896,8.6492693425648,8.94272669525896,101650.204795136,0.0,1.0
2005-02-23,27.77,28.12,27.48,28.12,45200,8.57822177296516,8.68633763974722,8.48864005477431,8.68633763974722,146324.498622297,0.0,1.0
2005-02-24,26.73,27.65,26.51,27.6,73000,8.25696319738418,8.54115347578274,8.18900465254974,8.52570835195673,236320.539810347,0.0,1.0
2005-02-25,27.3,27.3,26.55,26.6,38700,8.43303760900068,8.43303760900068,8.20136075161055,8.21680587543656,125282.25877617,0.0,1.0
2005-02-28,27.45,27.48,27.13,27.35,35700,8.4793729804787,8.48864005477431,8.38052418799225,8.44848273282669,115570.455770266,0.0,1.0
2005-03-01,27.97,28.1,27.4,27.84,52100,8.64000226826919,8.68015959021682,8.4639278566527,8.59984494632157,168661.645535878,0.0,1.0
2005-03-02,27.75,27.95,27.65,27.95,31100,8.57204372343476,8.63382421873879,8.54115347578274,8.63382421873879,100679.024494545,0.0,1.0
2005-03-03,27.93,27.95,27.59,27.75,16600,8.62764616920839,8.63382421873879,8.52261932719153,8.57204372343476,53738.6432993392,0.0,1.0
2005-03-04,28.12,28.19,27.85,27.94,31400,8.68633763974722,8.70796081310363,8.60293397108677,8.63073519397359,101650.204795136,0.0,1.0
2005-03-07,28.33,28.45,28.27,28.27,14300,8.75120715981645,8.78827545699888,8.73267301122524,8.73267301122524,46292.927661479,0.0,1.0
2005-03-08,28.13,28.46,28.05,28.4,15000,8.68942666451242,8.79136448176408,8.66471446639081,8.77283033317287,48559.0150295234,0.0,1.0
2005-03-09,28.15,28.29,27.8,28.13,18200,8.69560471404282,8.73885106075565,8.58748884726077,8.68942666451242,58918.2715691551,0.0,1.0
2005-03-10,27.8,28.25,27.65,28.2,23300,8.58748884726077,8.72649496169484,8.54115347578274,8.71104983786883,75428.336679193,0.0,1.0
2005-03-11,28.0,28.06,27.81,27.81,6700,8.6492693425648,8.66780349115601,8.59057787202597,8.59057787202597,21689.6933798538,0.0,1.0
2005-03-14,28.1,28.44,27.84,27.9,15900,8.68015959021682,8.78518643223367,8.59984494632157,8.61837909491278,51472.5559312948,0.0,1.0
2005-03-15,28.25,28.3,28.04,28.1,13600,8.72649496169484,8.74194008552085,8.66162544162561,8.68015959021682,44026.8402934346,0.0,1.0
2005-03-16,28.16,28.4,28.1,28.25,12700,8.69869373880803,8.77283033317287,8.68015959021682,8.72649496169484,41113.2993916631,0.0,1.0
2005-03-17,28.15,28.34,28.1,28.2,8900,8.69560471404282,8.75429618458166,8.68015959021682,8.71104983786883,28811.6822508506,0.0,1.0
2005-03-18,28.1,28.34,27.8,28.15,29100,8.68015959021682,8.75429618458166,8.58748884726077,8.69560471404282,94204.4891572754,0.0,1.0
2005-03-21,27.4,28.16,27.19,28.1,29800,8.4639278566527,8.69869373880803,8.39905833658346,8.68015959021682,96470.5765253198,0.0,1.0
2005-03-22,27.45,27.6,27.4,27.4,16600,8.4793729804787,8.52570835195673,8.4639278566527,8.4639278566527,53738.6432993392,0.0,1.0
2005-03-23,27.0,27.45,26.9,27.45,27300,8.34036686604463,8.4793729804787,8.30947661839261,8.4793729804787,88377.4073537326,0.0,1.0
2005-03-24,27.06,27.244,27.0,27.1,18500,8.35890101463584,8.41573907031555,8.34036686604463,8.37125711369664,59889.4518697455,0.0,1.0
2005-03-28,27.09,27.14,27.05,27.06,20200,8.36816808893144,8.38361321275745,8.35581198987064,8.35890101463584,65392.8069064249,0.0,1.0
2005-03-29,26.63,26.75,26.41,26.75,47900,8.37743516322705,8.41518552821343,8.30822616075202,8.41518552821343,152263.428501264,0.49,1.0
2005-03-30,26.69,26.79,26.5,26.53,27900,8.39631034572024,8.42776898320889,8.33653893449181,8.3459765257384,88687.8842418638,0.0,1.0
2005-03-31,26.98,26.98,26.65,26.66,38500,8.48754039443732,8.48754039443732,8.38372689072478,8.38687275447364,122382.922699346,0.0,1.0
2005-04-01,26.7,27.5,26.5,26.98,41900,8.3994562094691,8.65112530937829,8.33653893449181,8.48754039443732,133190.765223444,0.0,1.0
2005-04-04,27.02,27.07,26.5,26.6,28700,8.50012384943278,8.5158531681771,8.33653893449181,8.36799757198045,91230.9060122398,0.0,1.0
2005-04-05,27.05,27.1,26.85,27.0,8400,8.50956144067937,8.5252907594237,8.44664416570208,8.49383212193505,26701.7285889483,0.0,1.0
2005-04-06,26.86,27.0,26.77,26.8,13900,8.44979002945094,8.49383212193505,8.42147725571116,8.43091484695775,44185.0032602834,0.0,1.0
2005-04-07,27.06,27.15,26.9,26.9,15700,8.51270730442824,8.54102007816802,8.4623734844464,8.4623734844464,49906.8022436294,0.0,1.0
2005-04-08,27.01,27.2,26.88,27.16,6900,8.49697798568391,8.55674939691234,8.45608175694867,8.54416594191689,21933.5627694932,0.0,1.0
2005-04-11,26.87,27.02,26.8,27.01,8800,8.4529358931998,8.50012384943278,8.43091484695775,8.49697798568391,27973.2394741363,0.0,1.0
2005-04-12,27.0,27.08,26.65,26.8,10900,8.49383212193505,8.51899903192596,8.38372689072478,8.43091484695775,34648.6716213733,0.0,1.0
2005-04-13,27.0,27.19,26.78,26.85,14700,8.49383212193505,8.55360353316348,8.42462311946002,8.44664416570208,46728.0250306594,0.0,1.0
2005-04-14,27.0,27.17,26.85,27.1,16800,8.49383212193505,8.54731180566575,8.44664416570208,8.5252907594237,53403.4571778965,0.0,1.0
2005-04-15,26.54,27.0,26.51,26.95,19300,8.34912238948727,8.49383212193505,8.33968479824067,8.47810280319072,61350.4002103215,0.0,1.0
2005-04-18,26.75,26.95,26.51,26.54,17900,8.41518552821343,8.47810280319072,8.33968479824067,8.34912238948727,56900.1121121635,0.0,1.0
2005-04-19,26.96,27.15,26.83,26.83,15400,8.48124866693959,8.54102007816802,8.44035243820434,8.44035243820434,48953.1690797384,0.0,1.0
2005-04-20,26.9,27.15,26.85,26.91,14800,8.4623734844464,8.54102007816802,8.44664416570208,8.46551934819526,47045.9027519564,0.0,1.0
2005-04-21,26.89,26.92,26.8,26.92,29900,8.45922762069753,8.46866521194413,8.43091484695775,8.46866521194413,95045.4386678039,0.0,1.0
2005-04-22,27.26,27.26,26.97,27.0,20600,8.57562457940553,8.57562457940553,8.48439453068845,8.49383212193505,65482.8105871826,0.0,1.0
2005-04-25,27.07,27.19,26.71,26.76,29200,8.5158531681771,8.55360353316348,8.40260207321797,8.41833139196229,92820.2946187249,0.0,1.0
2005-04-26,27.17,27.25,27.0,27.0,12400,8.54731180566575,8.57247871565667,8.49383212193505,8.49383212193505,39416.8374408284,0.0,1.0
2005-04-27,27.3,27.3,27.09,27.1,16600,8.58820803440099,8.58820803440099,8.52214489567483,8.5252907594237,52767.7017353025,0.0,1.0
2005-04-28,27.0,27.32,27.0,27.32,14900,8.49383212193505,8.59449976189872,8.49383212193505,8.59449976189872,47363.7804732534,0.0,1.0
2005-04-29,27.16,27.25,27.01,27.01,12400,8.54416594191689,8.57247871565667,8.49697798568391,8.49697798568391,39416.8374408283,0.0,1.0
2005-05-02,26.9,27.17,26.9,27.12,27800,8.4623734844464,8.54731180566575,8.4623734844464,8.53158248692143,88370.0065205668,0.0,1.0
2005-05-03,27.04,27.1,26.91,26.91,18500,8.50641557693051,8.5252907594237,8.46551934819526,8.46551934819526,58807.3784399455,0.0,1.0
2005-05-04,27.0,27.1,26.96,27.02,33600,8.49383212193505,8.5252907594237,8.48124866693959,8.50012384943278,106806.914355793,0.0,1.0
2005-05-05,27.07,27.12,27.0,27.05,24700,8.5158531681771,8.53158248692143,8.49383212193505,8.50956144067937,78515.7971603597,0.0,1.0
2005-05-06,27.16,27.18,27.03,27.13,13400,8.54416594191689,8.55045766941461,8.50326971318164,8.53472835067029,42595.6146537984,0.0,1.0
2005-05-09,27.45,27.45,27.1,27.1,22100,8.63539599063397,8.63539599063397,8.5252907594237,8.5252907594237,70250.9764066376,0.0,1.0
2005-05-10,27.95,27.95,27.25,27.44,20900,8.79268917807721,8.79268917807721,8.57247871565667,8.6322501268851,66436.4437510736,0.0,1.0
2005-05-11,27.82,27.95,27.61,27.75,14900,8.75179294934196,8.79268917807721,8.6857298106158,8.72977190309991,47363.7804732535,0.0,1.0
2005-05-12,28.03,28.1,27.7,28.0,29700,8.81785608806813,8.83987713431018,8.71404258435559,8.80841849682153,94409.6832252098,0.0,1.0
2005-05-13,27.85,28.1,27.8,28.1,8200,8.76123054058856,8.83987713431018,8.74550122184423,8.83987713431018,26065.9731463542,0.0,1.0
2005-05-16,28.06,28.09,27.85,27.85,7700,8.82729367931472,8.83673127056131,8.76123054058856,8.76123054058856,24476.5845398692,0.0,1.0
2005-05-17,28.38,28.38,28.06,28.1,21300,8.92796131927839,8.92796131927839,8.82729367931472,8.83987713431018,67707.9546362617,0.0,1.0
2005-05-18,28.75,28.75,28.25,28.4,20800,9.04435827798639,9.04435827798639,8.88706509054315,8.93425304677612,66118.5660297766,0.0,1.0
2005-05-19,28.5,28.8,28.5,28.8,14400,8.96571168426477,9.06008759673072,8.96571168426477,9.06008759673072,45774.3918667684,0.0,1.0
2005-05-20,28.48,28.64,28.35,28.55,11700,8.95941995676704,9.00975377674888,8.9185237280318,8.9814410030091,37191.6933917494,0.0,1.0
2005-05-23,28.5,28.52,28.47,28.5,29700,8.96571168426477,8.9720034117625,8.95627409301818,8.96571168426477,94409.6832252099,0.0,1.0
2005-05-24,28.3,28.7,27.95,28.7,19700,8.90279440928748,9.02862895924207,8.79268917807721,9.02862895924207,62621.9110955095,0.0,1.0
2005-05-25,28.47,28.55,28.1,28.15,19300,8.95627409301818,8.9814410030091,8.83987713431018,8.8556064530545,61350.4002103215,0.0,1.0
2005-05-26,28.9,28.9,28.5,28.55,12800,9.09154623421936,9.09154623421936,8.96571168426477,8.9814410030091,40688.3483260164,0.0,1.0
2005-05-27,28.71,29.1,28.52,29.0,20900,9.03177482299093,9.15446350919666,8.9720034117625,9.12300487170801,66436.4437510736,0.0,1.0
2005-05-31,28.75,29.24,28.35,28.75,36800,9.04435827798639,9.19850560168077,8.9185237280318,9.04435827798639,116979.001437297,0.0,1.0
2005-06-01,28.75,28.96,28.58,28.75,22900,9.04435827798639,9.11042141671255,8.99087859425569,9.04435827798639,72793.9981770137,0.0,1.0
2005-06-02,28.6,28.8,28.51,28.74,30400,8.99717032175342,9.06008759673072,8.96885754801364,9.04121241423753,96634.8272742889,0.0,1.0
2005-06-03,28.72,28.72,28.53,28.62,11600,9.0349206867398,9.0349206867398,8.97514927551137,9.00346204925115,36873.8156704523,0.0,1.0
2005-06-06,28.9,29.0,28.61,28.75,62700,9.09154623421936,9.12300487170801,9.00031618550229,9.04435827798639,199309.331253221,0.0,1.0
2005-06-07,28.7,29.1,28.67,28.92,50500,9.02862895924207,9.15446350919666,9.01919136799548,9.0978379617171,160528.249254986,0.0,1.0
2005-06-08,28.74,28.8,28.62,28.67,22100,9.04121241423753,9.06008759673072,9.00346204925115,9.01919136799548,70250.9764066376,0.0,1.0
2005-06-09,29.03,29.09,28.67,28.75,20500,9.13244246295461,9.1513176454478,9.01919136799548,9.04435827798639,65164.9328658856,0.0,1.0
2005-06-10,28.75,29.2,28.7,29.09,23100,9.04435827798639,9.18592214668531,9.02862895924207,9.1513176454478,73429.7536196077,0.0,1.0
2005-06-13,29.1,29.25,28.75,28.75,41400,9.15446350919666,9.20165146542963,9.04435827798639,9.04435827798639,131601.376616959,0.0,1.0
2005-06-14,29.66,29.84,29.1,29.1,25200,9.33063187913309,9.38725742661266,9.15446350919666,9.15446350919666,80105.1857668448,0.0,1.0
2005-06-15,29.52,29.62,29.39,29.62,30600,9.28658978664899,9.31804842413763,9.24569355791374,9.31804842413763,97270.5827168828,0.0,1.0
2005-06-16,29.45,29.6,29.27,29.27,46600,9.26456874040693,9.3117566966399,9.20794319292736,9.20794319292736,148131.018124403,0.0,1.0
2005-06-17,29.95,30.0,29.33,29.45,27800,9.42186192785017,9.4375912465945,9.22681837542055,9.26456874040693,88370.0065205668,0.0,1.0
2005-06-20,30.5,30.51,29.85,29.95,20300,9.59488443403774,9.5980302977866,9.39040329036152,9.42186192785017,64529.1774232916,0.0,1.0
2005-06-21,30.64,30.64,30.4,30.5,26100,9.63892652652185,9.63892652652185,9.56342579654909,9.59488443403774,82966.0852585177,0.0,1.0
2005-06-22,30.4,30.89,30.27,30.89,41300,9.56342579654909,9.71757312024347,9.52252956781385,9.71757312024347,131283.498895662,0.0,1.0
2005-06-23,30.35,30.35,30.15,30.35,30800,9.54769647780477,9.54769647780477,9.48477920282747,9.54769647780477,97906.3381594769,0.0,1.0
2005-06-24,30.12,30.9,30.12,30.35,267500,9.47534161158088,9.72071898399233,9.47534161158088,9.54769647780477,850322.904469482,0.0,1.0
2005-06-27,30.37,30.4,29.77,30.13,38200,9.5539882053025,9.56342579654909,9.36523638037061,9.47848747532974,121429.289535455,0.0,1.0
2005-06-28,30.35,30.35,29.45,29.8,35600,9.70184380149914,9.70184380149914,9.41414497377759,9.52602785122486,111366.460036498,0.49,1.0
2005-06-29,30.3,30.53,30.2,30.25,39500,9.68586053329239,9.75938356704345,9.65389399687888,9.66987726508564,123566.718298923,0.0,1.0
2005-06-30,30.25,30.63,30.0,30.35,22900,9.66987726508564,9.79135010345696,9.58996092405187,9.70184380149914,71637.4138998821,0.0,1.0
2005-07-01,30.21,30.21,30.0,30.1,12500,9.65709065052024,9.65709065052024,9.58996092405187,9.62192746046538,39103.3918667479,0.0,1.0
2005-07-05,30.25,30.34,29.95,30.05,26900,9.66987726508564,9.69864714785779,9.57397765584512,9.60594419225862,84150.4992972414,0.0,1.0
2005-07-06,30.19,30.3229,30.0,30.25,16300,9.65069734323753,9.69318087013108,9.58996092405187,9.66987726508564,50990.8229942393,0.0,1.0
2005-07-07,30.18,30.19,29.99,30.14,10400,9.64750068959618,9.65069734323753,9.58676427041052,9.63471407503078,32534.0220331342,0.0,1.0
2005-07-08,30.39,30.4,29.98,30.2,31300,9.71463041606455,9.7178270697059,9.58356761676917,9.65389399687888,97914.8932343367,0.0,1.0
2005-07-11,30.6,30.9,30.3,30.3,23600,9.78176014253291,9.87765975177343,9.68586053329239,9.68586053329239,73827.20384442,0.0,1.0
2005-07-12,30.35,30.45,30.2,30.35,14200,9.70184380149914,9.73381033791265,9.65389399687888,9.70184380149914,44421.4531606256,0.0,1.0
2005-07-13,30.17,30.4,30.0,30.4,38000,9.64430403595483,9.7178270697059,9.58996092405187,9.7178270697059,118874.311274914,0.0,1.0
2005-07-14,29.62,30.29,29.53,30.24,15500,9.46848808568055,9.68266387965104,9.43971820290839,9.66668061144428,48488.2059147674,0.0,1.0
2005-07-15,29.66,29.74,29.51,29.62,13500,9.48127470024595,9.50684792937675,9.43332489562569,9.46848808568055,42231.6632160877,0.0,1.0
2005-07-18,29.7,29.74,29.46,29.7,10900,9.49406131481135,9.50684792937675,9.41734162741894,9.49406131481135,34098.1577078042,0.0,1.0
2005-07-19,30.07,30.08,29.65,29.73,7600,9.61233749954133,9.61553415318268,9.4780780466046,9.5036512757354,23774.8622549827,0.0,1.0
2005-07-20,30.4,30.62,29.9,30.17,44800,9.7178270697059,9.78815344981561,9.55799438763836,9.64430403595483,140146.556450424,0.0,1.0
2005-07-21,30.15,30.27,30.0,30.25,15200,9.63791072867213,9.67627057236834,9.58996092405187,9.66987726508564,47549.7245099654,0.0,1.0
2005-07-22,30.25,30.34,30.1,30.2,16600,9.66987726508564,9.69864714785779,9.62192746046538,9.65389399687888,51929.3043990412,0.0,1.0
2005-07-25,30.27,30.3,29.84,29.9,21600,9.67627057236834,9.68586053329239,9.53881446579026,9.55799438763836,67570.6611457403,0.0,1.0
2005-07-26,30.21,30.46,30.15,30.35,29000,9.65709065052024,9.737006991554,9.63791072867213,9.70184380149914,90719.869130855,0.0,1.0
2005-07-27,30.29,30.38,30.08,30.27,12200,9.68266387965104,9.71143376242319,9.61553415318268,9.67627057236834,38164.9104619459,0.0,1.0
2005-07-28,30.8,30.8,30.3,30.3,13200,9.84569321535992,9.84569321535992,9.68586053329239,9.68586053329239,41293.1818112858,0.0,1.0
2005-07-29,30.65,30.9,30.45,30.85,14300,9.79774341073966,9.87765975177343,9.73381033791265,9.86167648356667,44734.2802955596,0.0,1.0
2005-08-01,30.49,30.65,30.4,30.6,12500,9.74659695247805,9.79774341073966,9.7178270697059,9.78176014253291,39103.3918667479,0.0,1.0
2005-08-02,30.74,30.91,30.3,30.4,22900,9.82651329351182,9.88085640541478,9.68586053329239,9.7178270697059,71637.4138998821,0.0,1.0
2005-08-03,30.97,31.15,30.62,30.74,46500,9.90003632726288,9.95757609280719,9.78815344981561,9.82651329351182,145464.617744302,0.0,1.0
2005-08-04,30.86,31.0,30.4,31.0,26700,9.86487313720802,9.90962628818693,9.7178270697059,9.90962628818693,83524.8450273735,0.0,1.0
2005-08-05,30.55,30.79,30.31,30.78,34000,9.76577687432616,9.84249656171857,9.68905718693374,9.83929990807722,106361.225877554,0.0,1.0
2005-08-08,29.53,30.51,29.25,30.5,58400,9.43971820290839,9.75299025976075,9.35021190095057,9.7497936061194,182691.046801446,0.0,1.0
2005-08-09,29.8,30.21,29.55,29.57,33100,9.52602785122486,9.65709065052024,9.44611151019109,9.45250481747379,103545.781663148,0.0,1.0
2005-08-10,29.7,30.18,29.65,30.0,25400,9.49406131481135,9.64750068959618,9.4780780466046,9.58996092405187,79458.0922732317,0.0,1.0
2005-08-11,30.09,30.09,29.55,29.65,3900,9.61873080682403,9.61873080682403,9.44611151019109,9.4780780466046,12200.2582624253,0.0,1.0
2005-08-12,29.35,29.84,29.01,29.84,33100,9.38217843736408,9.53881446579026,9.27349221355816,9.53881446579026,103545.781663148,0.0,1.0
2005-08-15,29.48,29.65,29.1,29.3,16900,9.42373493470164,9.4780780466046,9.30226209633032,9.36619516915733,52867.7858038431,0.0,1.0
2005-08-16,29.35,29.45,29.1,29.45,15700,9.38217843736408,9.41414497377759,9.30226209633032,9.41414497377759,49113.8601846353,0.0,1.0
2005-08-17,29.35,29.47,29.21,29.35,15500,9.38217843736408,9.42053828106029,9.33742528638517,9.38217843736408,48488.2059147674,0.0,1.0
2005-08-18,29.4,29.73,29.19,29.35,29700,9.39816170557083,9.5036512757354,9.33103197910247,9.38217843736408,92909.659075393,0.0,1.0
2005-08-19,29.2,29.6,29.05,29.5,21900,9.33422863274382,9.46209477839785,9.28627882812356,9.43012824198434,68509.1425505423,0.0,1.0
2005-08-22,29.4,29.4,29.1,29.15,18500,9.39816170557083,9.39816170557083,9.30226209633032,9.31824536453707,57873.0199627869,0.0,1.0
2005-08-23,29.2,29.5,29.12,29.5,9600,9.33422863274382,9.43012824198434,9.30865540361302,9.43012824198434,30031.4049536624,0.0,1.0
2005-08-24,29.44,29.46,29.05,29.05,23500,9.41094832013624,9.41734162741894,9.28627882812356,9.28627882812356,73514.376709486,0.0,1.0
2005-08-25,29.71,29.77,29.24,29.33,8200,9.4972579684527,9.51643789030081,9.34701524730922,9.37578513008138,25651.8250645866,0.0,1.0
2005-08-26,29.11,29.6,29.08,29.6,7800,9.30545874997167,9.46209477839785,9.29586878904761,9.46209477839785,24400.5165248507,0.0,1.0
2005-08-29,29.41,29.41,28.87,29.04,20600,9.40135835921218,9.40135835921218,9.22873906257925,9.28308217448221,64442.3897964005,0.0,1.0
2005-08-30,29.53,29.57,29.3,29.41,5700,9.43971820290839,9.45250481747379,9.36619516915733,9.40135835921218,17831.146691237,0.0,1.0
2005-08-31,29.6,29.77,29.53,29.53,16000,9.46209477839785,9.51643789030081,9.43971820290839,9.43971820290839,50052.3415894373,0.0,1.0
2005-09-01,30.17,30.17,29.6,29.6,10700,9.64430403595483,9.64430403595483,9.46209477839785,9.46209477839785,33472.5034379362,0.0,1.0
2005-09-02,29.9,30.27,29.9,30.25,8700,9.55799438763836,9.67627057236834,9.55799438763836,9.66987726508564,27215.9607392565,0.0,1.0
2005-09-06,30.8,30.8,29.95,29.95,16300,9.84569321535992,9.84569321535992,9.57397765584512,9.57397765584512,50990.8229942392,0.0,1.0
2005-09-07,31.0,31.08,30.55,30.55,14700,9.90962628818693,9.93519951731774,9.76577687432616,9.76577687432616,45985.5888352955,0.0,1.0
2005-09-08,30.35,31.05,30.25,31.0,12200,9.70184380149914,9.92560955639369,9.66987726508564,9.90962628818693,38164.910461946,0.0,1.0
2005-09-09,30.36,30.48,30.3,30.3,10600,9.70504045514049,9.7434002988367,9.68586053329239,9.68586053329239,33159.6763030022,0.0,1.0
2005-09-12,30.6,30.75,30.32,30.36,8500,9.78176014253291,9.82970994715317,9.69225384057509,9.70504045514049,26590.3064693886,0.0,1.0
2005-09-13,30.46,30.75,30.4,30.75,6900,9.737006991554,9.82970994715317,9.7178270697059,9.82970994715317,21585.0723104448,0.0,1.0
2005-09-14,29.45,30.4,29.25,30.4,21200,9.41414497377759,9.7178270697059,9.35021190095057,9.7178270697059,66319.3526060044,0.0,1.0
2005-09-15,29.41,29.7,29.4,29.4,11100,9.40135835921218,9.49406131481135,9.39816170557083,9.39816170557083,34723.8119776721,0.0,1.0
2005-09-16,29.8,29.85,29.5,29.57,43600,9.52602785122486,9.54201111943161,9.43012824198434,9.45250481747379,136392.630831217,0.0,1.0
2005-09-19,29.4,29.65,29.32,29.65,12500,9.39816170557083,9.4780780466046,9.37258847644003,9.4780780466046,39103.3918667479,0.0,1.0
2005-09-20,29.1,29.44,28.98,29.3,33200,9.30226209633032,9.41094832013624,9.26390225263411,9.36619516915733,103858.608798082,0.0,1.0
2005-09-21,28.73,29.27,28.73,29.0,30700,9.18398591160034,9.35660520823328,9.18398591160034,9.27029555991681,96037.9304247328,0.0,1.0
2005-09-22,28.38,28.74,28.2,28.74,29100,9.07210303415307,9.18718256524169,9.01456326860876,9.18718256524169,91032.6962657891,0.0,1.0
2005-09-23,28.55,28.55,28.1,28.39,13100,9.12644614605603,9.12644614605603,8.98259673219525,9.07529968779442,40980.3546763518,0.0,1.0
2005-09-26,28.65,28.79,28.56,28.65,12500,9.15841268246954,9.20316583344844,9.12964279969738,9.15841268246954,39103.3918667479,0.0,1.0
2005-09-27,28.73,28.73,28.35,28.73,16600,9.18398591160034,9.18398591160034,9.06251307322902,9.18398591160034,51929.3043990412,0.0,1.0
2005-09-28,27.72,28.14,27.72,28.14,18200,9.01775992225011,9.15439264834481,9.01775992225011,9.15439264834481,55945.6011636775,0.49,1.0
2005-09-29,28.1,28.1,27.25,27.7,39000,9.14138000776436,9.14138000776436,8.86486139542985,9.01125360195988,119883.431065023,0.0,1.0
2005-09-30,28.25,28.25,27.8,27.95,20900,9.19017740994104,9.19017740994104,9.043785203411,9.09258260558768,64245.2233143329,0.0,1.0
2005-10-03,28.31,28.6,28.2,28.4,26500,9.20969637081171,9.30403801501995,9.17391160921548,9.23897481211771,81459.2544416183,0.0,1.0
2005-10-04,28.1,28.6,28.04,28.33,36600,9.14138000776436,9.30403801501995,9.12186104689369,9.21620269110193,112505.989153329,0.0,1.0
2005-10-05,27.36,28.5,27.35,28.5,38400,8.90064615702608,9.27150641356883,8.89739299688097,9.27150641356883,118039.0705871,0.0,1.0
2005-10-06,27.76,27.76,27.0,27.22,35800,9.03077256283056,9.03077256283056,8.78353239180205,8.85510191499451,110046.841849432,0.0,1.0
2005-10-07,27.9,27.9,27.56,27.7,22200,9.07631680486212,9.07631680486212,8.96570935992832,9.01125360195988,68241.3376831671,0.0,1.0
2005-10-10,27.41,28.0,27.4,28.0,13700,8.91691195775164,9.10884840631324,8.91365879760653,9.10884840631324,42112.8975792517,0.0,1.0
2005-10-11,26.83,27.41,26.78,27.4,30000,8.72822866933515,8.91691195775164,8.71196286860959,8.91365879760653,92218.0238961717,0.0,1.0
2005-10-12,26.37,26.95,26.229,26.84,24800,8.57858330266001,8.76726659107649,8.53271374461393,8.73148182948026,76233.5664208353,0.0,1.0
2005-10-13,26.81,27.3,26.45,27.03,58200,8.72172234904493,8.88112719615541,8.6046085838209,8.79329187223739,178902.966358573,0.0,1.0
2005-10-14,27.61,27.61,26.7,26.9,26000,8.98197516065388,8.98197516065388,8.6859375874487,8.75100079035093,79922.2873766821,0.0,1.0
2005-10-17,27.25,27.63,27.25,27.5,40500,8.86486139542985,8.9884814809441,8.86486139542985,8.94619039905765,124494.332259832,0.0,1.0
2005-10-18,26.78,27.3,26.77,27.2,18200,8.71196286860959,8.88112719615541,8.70870970846448,8.84859559470429,55945.6011636775,0.0,1.0
2005-10-19,27.0,27.04,26.581,26.78,16000,8.78353239180205,8.7965450323825,8.64722498172186,8.71196286860959,49182.9460779583,0.0,1.0
2005-10-20,26.5,27.0,26.45,27.0,11700,8.62087438454646,8.78353239180205,8.6046085838209,8.78353239180205,35965.029319507,0.0,1.0
2005-10-21,26.85,26.9199,26.54,26.57,16500,8.73473498962537,8.75747457903971,8.63388702512691,8.64364650556224,50719.9131428945,0.0,1.0
2005-10-24,27.22,27.22,26.92,26.92,26200,8.85510191499451,8.85510191499451,8.75750711064116,8.75750711064116,80537.0742026567,0.0,1.0
2005-10-25,26.8,27.2499,26.66,27.12,13500,8.71846918889982,8.8648288638284,8.67292494686825,8.82257031354339,41498.1107532773,0.0,1.0
2005-10-26,26.85,27.099,26.68,26.7,6800,8.73473498962537,8.81573867723866,8.67943126715847,8.6859375874487,20902.7520831323,0.0,1.0
2005-10-27,26.16,27.0,26.15,27.0,15700,8.51026693961266,8.78353239180205,8.50701377946754,8.78353239180205,48260.7658389965,0.0,1.0
2005-10-28,26.8,26.8,26.3,26.3,17700,8.71846918889982,8.71846918889982,8.55581118164422,8.55581118164422,54408.6340987413,0.0,1.0
2005-10-31,26.95,27.08,26.59,26.6,30400,8.76726659107649,8.80955767296295,8.65015282585247,8.65340598599758,93447.5975481207,0.0,1.0
2005-11-01,26.59,26.93,26.07,26.93,40500,8.65015282585247,8.76076027078627,8.48098849830665,8.76076027078627,124494.332259832,0.0,1.0
2005-11-02,26.75,26.75,26.32,26.56,17400,8.70220338817426,8.70220338817426,8.56231750193445,8.64039334541713,53486.4538597796,0.0,1.0
2005-11-03,26.8,26.9899,26.615,26.7,26000,8.71846918889982,8.78024670005549,8.65828572621525,8.6859375874487,79922.2873766821,0.0,1.0
2005-11-04,26.62,26.9,26.5,26.75,15000,8.6599123062878,8.75100079035093,8.62087438454646,8.70220338817426,46109.0119480859,0.0,1.0
2005-11-07,27.0,27.04,26.68,26.68,81600,8.78353239180205,8.7965450323825,8.67943126715847,8.67943126715847,250833.024997587,0.0,1.0
2005-11-08,26.81,27.0,26.6,27.0,19700,8.72172234904493,8.78353239180205,8.65340598599758,8.78353239180205,60556.5023584861,0.0,1.0
2005-11-09,27.17,27.2,26.5,26.5,29300,8.83883611426896,8.84859559470429,8.62087438454646,8.62087438454646,90066.270005261,0.0,1.0
2005-11-10,27.32,27.35,26.87,27.18,29700,8.88763351644563,8.89739299688097,8.7412413099156,8.84208927441407,91295.84365721,0.0,1.0
2005-11-11,27.75,27.75,27.35,27.35,29700,9.02751940268544,9.02751940268544,8.89739299688097,8.89739299688097,91295.84365721,0.0,1.0
2005-11-14,27.25,27.9499,27.2,27.75,15600,8.86486139542985,9.09255007398623,8.84859559470429,9.02751940268544,47953.3724260093,0.0,1.0
2005-11-15,26.59,27.26,26.53,27.25,25600,8.65015282585247,8.86811455557496,8.63063386498179,8.86486139542985,78692.7137247332,0.0,1.0
2005-11-16,26.89,26.95,26.55,26.7,31700,8.74774763020582,8.76726659107649,8.63714018527202,8.6859375874487,97443.7119169548,0.0,1.0
2005-11-17,26.77,27.08,26.65,26.99,30900,8.70870970846448,8.80955767296295,8.66967178672314,8.78027923165694,94984.5646130568,0.0,1.0
2005-11-18,26.81,26.92,26.721,26.88,13900,8.72172234904493,8.75750711064116,8.69276922375343,8.74449447006071,42727.6844052262,0.0,1.0
2005-11-21,27.23,27.25,26.661,26.87,35700,8.85835507513963,8.86486139542985,8.67325026288276,8.7412413099156,109739.448436444,0.0,1.0
2005-11-22,27.81,27.81,27.28,27.4,44400,9.04703836355611,9.04703836355611,8.87462087586518,8.91365879760653,136482.675366334,0.0,1.0
2005-11-23,28.1,28.23,27.74,27.77,50200,9.14138000776436,9.18367108965081,9.02426624254033,9.03402572297567,154311.493319594,0.0,1.0
2005-11-25,27.99,28.11,27.92,28.11,13400,9.10559524616813,9.14463316790947,9.08282312515234,9.14463316790947,41190.71734029,0.0,1.0
2005-11-28,27.85,28.16,27.81,28.16,25400,9.06005100413656,9.16089896863503,9.04703836355611,9.16089896863503,78077.9268987587,0.0,1.0
2005-11-29,28.06,28.08,27.8,27.85,53300,9.12836736718391,9.13487368747413,9.043785203411,9.06005100413656,163840.689122198,0.0,1.0
2005-11-30,28.27,28.4,28.04,28.04,21700,9.19668373023126,9.23897481211771,9.12186104689369,9.12186104689369,66704.3706182309,0.0,1.0
2005-12-01,28.99,29.04,28.27,28.27,33900,9.43091126067931,9.44717706140487,9.19668373023126,9.19668373023126,104206.367002674,0.0,1.0
2005-12-02,28.75,29.0299,28.6,28.99,46200,9.35283541719663,9.44389136965831,9.30403801501995,9.43091126067931,142015.756800104,0.0,1.0
2005-12-05,28.21,28.6,28.19,28.6,37400,9.17716476936059,9.30403801501995,9.17065844907037,9.30403801501995,114965.136457227,0.0,1.0
2005-12-06,28.41,28.7,28.21,28.21,76900,9.24222797226283,9.33656961647107,9.17716476936059,9.17716476936059,236385.534587187,0.0,1.0
2005-12-07,28.35,28.44,28.2,28.44,30000,9.22270901139215,9.25198745269816,9.17391160921548,9.25198745269816,92218.0238961718,0.0,1.0
2005-12-08,28.84,28.84,28.36,28.36,28600,9.38211385850264,9.38211385850264,9.22596217153727,9.22596217153727,87914.5161143504,0.0,1.0
2005-12-09,28.73,28.87,28.57,28.87,45200,9.34632909690641,9.39187333893797,9.29427853458462,9.39187333893797,138941.822670232,0.0,1.0
2005-12-12,28.84,28.99,28.53,28.53,19000,9.38211385850264,9.43091126067931,9.28126589400417,9.28126589400417,58404.7484675754,0.0,1.0
2005-12-13,28.86,28.99,28.76,28.9899,17700,9.38862017879286,9.43091126067931,9.35608857734174,9.43087872907786,54408.6340987413,0.0,1.0
2005-12-14,28.96,29.1,28.86,28.86,11500,9.42115178024398,9.46669602227555,9.38862017879286,9.38862017879286,35350.2424935325,0.0,1.0
2005-12-15,29.09,29.09,28.92,29.02,27900,9.46344286213043,9.46344286213043,9.40813913966353,9.44067074111465,85762.7622234397,0.0,1.0
2005-12-16,29.35,29.49,29.06,29.09,60500,9.54802502590334,9.59356926793491,9.4536833816951,9.46344286213043,185973.01485728,0.0,1.0
2005-12-19,28.99,29.6,28.961,29.6,29500,9.43091126067931,9.62935402953114,9.42147709625849,9.62935402953114,90681.0568312356,0.0,1.0
2005-12-20,29.24,29.37,28.98,29.15,29800,9.51224026430711,9.55453134619357,9.4276581005342,9.48296182300111,91603.2370701973,0.0,1.0
2005-12-21,29.14,29.14,28.8,29.0,45300,9.63911350996647,9.63911350996647,9.5266461594727,9.59280342446904,136946.410957307,0.49,1.0
2005-12-22,29.05,29.24,28.86,29.12,25200,9.60934274071812,9.67219214246464,9.5464933389716,9.63249778346684,76182.1094067139,0.0,1.0
2005-12-23,29.28,29.28,28.96,29.02,19100,9.68542359546391,9.68542359546391,9.57957197146977,9.59941915096867,57741.2019709617,0.0,1.0
2005-12-27,29.39,29.65,29.0,29.25,22200,9.7218100912119,9.80781453570714,9.59280342446904,9.67550000571446,67112.8106678194,0.0,1.0
2005-12-28,29.67,29.67,29.3,29.3,22800,9.81443026220677,9.81443026220677,9.69203932196355,9.69203932196355,68926.6704155983,0.0,1.0
2005-12-29,29.17,29.8599,29.17,29.8,9500,9.64903709971593,9.87724658532079,9.64903709971593,9.85743248445439,28719.4460064993,0.0,1.0
2005-12-30,28.9,29.27,28.89,29.27,19800,9.55972479197087,9.6821157322141,9.55641692872105,9.6821157322141,59857.3716767038,0.0,1.0
2006-01-03,29.96,29.96,28.85,29.15,38100,9.91035829645146,9.91035829645146,9.54318547572178,9.64242137321629,115180.09398396,0.0,1.0
2006-01-04,29.69,29.86,29.5,29.86,18200,9.82104598870641,9.87727966395329,9.75819658695988,9.87727966395329,55020.4123492933,0.0,1.0
2006-01-05,30.09,30.1,29.85,29.9,21200,9.95336051869908,9.9566683819489,9.87397180070348,9.89051111695256,64089.7110881879,0.0,1.0
2006-01-06,30.4,30.44,30.1,30.1,18300,10.0559042794434,10.0691357324427,9.9566683819489,9.9566683819489,55322.7223072565,0.0,1.0
2006-01-09,30.38,30.4,30.28,30.4,11100,10.0492885529438,10.0559042794434,10.0162099204456,10.0559042794434,33556.4053339096,0.0,1.0
2006-01-10,30.63,30.75,30.25,30.28,21600,10.1319851341892,10.171679493187,10.0062863306962,10.0162099204456,65298.9509200404,0.0,1.0
2006-01-11,31.17,31.2,30.3,30.58,37300,10.3106097496793,10.3205333394288,10.0228256469452,10.1154458179401,112761.614320255,0.0,1.0
2006-01-12,30.74,31.12,30.74,31.12,8600,10.1683716299372,10.2940704334302,10.1683716299372,10.2940704334302,25998.6563848309,0.0,1.0
2006-01-13,30.68,31.27,30.6,30.65,16300,10.1485244504383,10.3436883821775,10.1220615444397,10.1386008606888,49276.5231479934,0.0,1.0
2006-01-17,30.57,30.81,30.1501,30.5,14100,10.1121379546903,10.1915266726859,9.97324077683048,10.0889829119416,42625.7040728042,0.0,1.0
2006-01-18,30.4,30.6,30.26,30.57,7100,10.0559042794434,10.1220615444397,10.009594193946,10.1121379546903,21464.0070153837,0.0,1.0
2006-01-19,30.88,31.09,30.41,30.5,9200,10.2146817154346,10.2841468436808,10.0592121426932,10.0889829119416,27812.5161326099,0.0,1.0
2006-01-20,30.5,30.98,30.4,30.98,25000,10.0889829119416,10.2477603479328,10.0559042794434,10.2477603479328,75577.4894907874,0.0,1.0
2006-01-23,30.6,30.75,30.451,30.5,16700,10.1220615444397,10.171679493187,10.0727743820175,10.0889829119416,50485.7629798463,0.0,1.0
2006-01-24,30.36,30.95,30.35,30.7,31400,10.0426728264441,10.2378367581833,10.0393649631943,10.1551401769379,94925.3268004296,0.0,1.0
2006-01-25,30.14,30.3,30.07,30.26,26100,9.96989983494817,10.0228256469452,9.94674479219945,10.009594193946,78902.8990283822,0.0,1.0
2006-01-26,29.93,30.12,29.88,30.1,32600,9.90043470670201,9.96328410844853,9.88389539045293,9.9566683819489,98553.046295987,0.0,1.0
2006-01-27,30.1,30.15,29.89,29.94,20800,9.9566683819489,9.97320769819798,9.88720325370274,9.90374256995183,62880.4712563353,0.0,1.0
2006-01-30,29.75,30.0,29.73,30.0,18600,9.84089316820531,9.92358974945073,9.83427744170567,9.92358974945073,56229.6521811459,0.0,1.0
2006-01-31,29.9,30.0,29.421,29.6,31300,9.89051111695256,9.92358974945073,9.73206446728633,9.79127521945805,94623.0168424661,0.0,1.0
2006-02-01,29.94,29.98,29.7614,29.8,33100,9.90374256995183,9.91697402295109,9.8446641323101,9.85743248445439,100064.596085803,0.0,1.0
2006-02-02,29.82,29.95,29.4,29.95,21200,9.86404821095402,9.90705043320165,9.72511795446171,9.90705043320165,64089.7110881879,0.0,1.0
2006-02-03,29.75,29.99,29.7,29.81,31300,9.84089316820531,9.92028188620091,9.82435385195622,9.86074034770421,94623.016842466,0.0,1.0
2006-02-06,29.99,30.0,29.5,29.6,46900,9.92028188620091,9.92358974945073,9.75819658695988,9.79127521945805,141783.370284718,0.0,1.0
2006-02-07,29.95,30.0,29.75,29.9,37700,9.90705043320165,9.92358974945073,9.84089316820531,9.89051111695256,113970.854152108,0.0,1.0
2006-02-08,30.05,30.15,29.7,29.9,17600,9.94012906569981,9.97320769819798,9.82435385195622,9.89051111695256,53206.5526015145,0.0,1.0
2006-02-09,29.98,30.0,29.8,29.8,48500,9.91697402295109,9.92358974945073,9.85743248445439,9.85743248445439,146620.329612128,0.0,1.0
2006-02-10,30.15,30.25,29.93,30.05,15300,9.97320769819798,10.0062863306962,9.90043470670201,9.94012906569981,46253.423568362,0.0,1.0
2006-02-13,30.16,30.45,29.9601,30.0,17600,9.9765155614478,10.0724435956925,9.91039137508396,9.92358974945073,53206.5526015145,0.0,1.0
2006-02-14,30.93,30.95,30.02,30.05,38600,10.2312210316837,10.2378367581833,9.93020547595036,9.94012906569981,116691.643773776,0.0,1.0
2006-02-15,30.67,30.97,30.41,30.95,28000,10.1452165871885,10.244452484683,10.0592121426932,10.2378367581833,84646.7882296818,0.0,1.0
2006-02-16,31.14,31.14,30.77,30.77,72600,10.3006861599299,10.3006861599299,10.1782952196866,10.1782952196866,219477.029481246,0.0,1.0
2006-02-17,30.9,31.17,30.58,31.14,37200,10.2212974419343,10.3106097496793,10.1154458179401,10.3006861599299,112459.304362291,0.0,1.0
2006-02-21,31.0,31.25,30.94,30.98,116800,10.2543760744324,10.3370726556778,10.2345288949335,10.2477603479328,353098.03090096,0.0,1.0
2006-02-22,31.85,32.24,31.1,31.2,34600,10.5355444506669,10.6645511174097,10.2874547069306,10.3205333394288,104599.24545525,0.0,1.0
2006-02-23,31.91,32.24,31.85,31.9,40300,10.5553916301658,10.6645511174097,10.5355444506669,10.5520837669159,121830.913059149,0.0,1.0
2006-02-24,31.77,31.9,31.65,31.76,16600,10.5090815446683,10.5520837669159,10.4693871856705,10.5057736814185,50183.4530218831,0.0,1.0
2006-02-27,31.88,32.06,31.35,31.65,39000,10.5454680404163,10.605009578913,10.370151288176,10.4693871856705,117900.883605629,0.0,1.0
2006-02-28,31.21,31.75,31.07,31.75,140800,10.3238412026786,10.5024658181687,10.2775311171811,10.5024658181687,425652.420812115,0.0,1.0
2006-03-01,31.3,31.41,30.76,31.21,29200,10.3536119719269,10.3899984676749,10.1749873564368,10.3238412026786,88274.5077252402,0.0,1.0
2006-03-02,31.24,31.55,31.03,31.4,34900,10.333764792428,10.4363085531724,10.2642996641819,10.3866906044251,105506.17532914,0.0,1.0
2006-03-03,30.82,31.3,30.82,31.14,31600,10.1948345359357,10.3536119719269,10.1948345359357,10.3006861599299,95529.9467163557,0.0,1.0
2006-03-06,30.59,30.8,30.49,30.8,45600,10.1187536811899,10.1882188094361,10.0856750486918,10.1882188094361,137853.340831197,0.0,1.0
2006-03-07,30.18,30.65,30.01,30.59,33000,9.98313128794743,10.1386008606888,9.92689761270055,10.1187536811899,99762.2861278397,0.0,1.0
2006-03-08,30.21,30.24,30.05,30.18,20500,9.99305487769688,10.0029784674463,9.94012906569981,9.98313128794743,61973.5413824459,0.0,1.0
2006-03-09,30.05,30.55,30.04,30.4,21800,9.94012906569981,10.1055222281907,9.93682120245,10.0559042794434,65903.5708359668,0.0,1.0
2006-03-10,30.68,30.68,30.04,30.05,26500,10.1485244504383,10.1485244504383,9.93682120245,9.94012906569981,80112.1388602347,0.0,1.0
2006-03-13,30.65,30.98,30.5,30.9,24700,10.1386008606888,10.2477603479328,10.0889829119416,10.2212974419343,74670.5596168983,0.0,1.0
2006-03-14,30.98,31.0,30.73,30.85,18900,10.2477603479328,10.2543760744324,10.1650637666874,10.2047581256852,57136.5820550353,0.0,1.0
2006-03-15,31.34,31.34,30.92,31.0,14600,10.3668434249262,10.3668434249262,10.2279131684339,10.2543760744324,44137.2538626199,0.0,1.0
2006-03-16,31.45,31.5199,31.3,31.44,12200,10.4032299206742,10.4263518847904,10.3536119719269,10.3999220574244,36881.8148715043,0.0,1.0
2006-03-17,31.57,31.6,31.25,31.5,58200,10.442924279672,10.4528478694214,10.3370726556778,10.4197692369233,175944.395534553,0.0,1.0
2006-03-20,31.21,31.65,31.15,31.55,14800,10.3238412026786,10.4693871856705,10.3039940231797,10.4363085531724,44741.8737785461,0.0,1.0
2006-03-21,31.2,31.9,31.16,31.16,50300,10.3205333394288,10.5520837669159,10.3073018864295,10.3073018864295,152061.908855464,0.0,1.0
2006-03-22,31.55,31.9,31.25,31.35,45600,10.4363085531724,10.5520837669159,10.3370726556778,10.370151288176,137853.340831196,0.0,1.0
2006-03-23,31.7,31.71,31.4,31.5,16300,10.4859265019196,10.4892343651694,10.3866906044251,10.4197692369233,49276.5231479935,0.0,1.0
2006-03-24,31.82,31.8899,31.6,31.8,20500,10.5256208609174,10.5487428250336,10.4528478694214,10.5190051344178,61973.5413824459,0.0,1.0
2006-03-27,31.65,31.81,31.3,31.81,20400,10.4693871856705,10.5223129976676,10.3536119719269,10.5223129976676,61671.2314244828,0.0,1.0
2006-03-28,31.27,31.86,31.27,31.8,35900,10.3436883821775,10.5388523139167,10.3436883821775,10.5190051344178,108529.274908771,0.0,1.0
2006-03-29,32.09,32.09,31.12,31.17,41200,10.7770184679035,10.7770184679035,10.4512563016876,10.4680481659256,122678.457305938,0.49,1.0
2006-03-30,31.84,32.1,31.61,32.1,35000,10.6930591467138,10.7803768407511,10.6158165712194,10.7803768407511,104217.13606087,0.0,1.0
2006-03-31,32.1,32.1,31.73,31.83,21200,10.7803768407511,10.7803768407511,10.6561170453904,10.6897007738663,63125.8081282979,0.0,1.0
2006-04-03,31.5,32.24,31.3,32.1,41000,10.5788744698959,10.8273940606173,10.5117070129442,10.7803768407511,122082.930814161,0.0,1.0
2006-04-04,31.18,31.63,31.18,31.63,35800,10.4714065387732,10.6225333169145,10.4714065387732,10.6225333169145,106599.242027975,0.0,1.0
2006-04-05,31.05,31.4,30.84,31.08,37400,10.4277476917545,10.5452907414201,10.3572218619552,10.4378228102973,111363.453962187,0.0,1.0
2006-04-06,31.0,31.23,30.88,31.06,27800,10.4109558275166,10.4881984030111,10.3706553533456,10.4311060646021,82778.1823569192,0.0,1.0
2006-04-07,30.74,31.23,30.51,31.1,22000,10.3236381334794,10.4881984030111,10.2463955579849,10.4445395559925,65507.9140954035,0.0,1.0
2006-04-10,29.95,30.7,29.8,30.7,42500,10.0583266785201,10.310204642089,10.0079510858063,10.310204642089,126549.379502484,0.0,1.0
2006-04-11,29.88,30.05,29.55,30.0,35700,10.034818068587,10.0919104069959,9.92399176461665,10.075118542758,106301.478782087,0.0,1.0
2006-04-12,29.99,30.17,29.8501,29.95,15700,10.0717601699104,10.132210881167,10.0247765337727,10.0583266785201,46748.8296044473,0.0,1.0
2006-04-13,29.98,30.21,29.9,29.99,11300,10.0684017970628,10.1456443725573,10.0415348142822,10.0717601699104,33647.2467853665,0.0,1.0
2006-04-17,29.96,30.15,29.86,30.15,19000,10.0616850513677,10.1254941354718,10.0281013228918,10.1254941354718,56575.0167187575,0.0,1.0
2006-04-18,30.75,30.75,29.91,29.91,45600,10.326996506327,10.326996506327,10.0448931871297,10.0448931871297,135780.040125018,0.0,1.0
2006-04-19,31.25,31.28,30.65,30.65,41400,10.4949151487063,10.504990267249,10.2934127778511,10.2934127778511,123273.983797714,0.0,1.0
2006-04-20,31.22,31.45,30.99,31.21,36200,10.4848400301635,10.562082605658,10.407597454669,10.4814816573159,107790.295011528,0.0,1.0
2006-04-21,31.28,31.45,31.02,31.4,21300,10.504990267249,10.562082605658,10.4176725732118,10.5452907414201,63423.5713741864,0.0,1.0
2006-04-24,31.24,31.2899,30.91,31.2,28100,10.4915567758587,10.5083150563681,10.3807304718883,10.4781232844683,83671.4720945835,0.0,1.0
2006-04-25,31.13,31.3,30.72,31.3,58300,10.4546146745352,10.5117070129442,10.3169213877842,10.5117070129442,173595.97235282,0.0,1.0
2006-04-26,31.61,31.8,31.1,31.13,35100,10.6158165712194,10.6796256553235,10.4445395559925,10.4546146745352,104514.899306757,0.0,1.0
2006-04-27,31.25,31.7,31.1,31.56,47500,10.4949151487063,10.6460419268476,10.4445395559925,10.5990247069814,141437.541796894,0.0,1.0
2006-04-28,31.44,31.74,31.2,31.35,52700,10.5587242328104,10.659475418238,10.4781232844683,10.5284988771821,156921.23058308,0.0,1.0
2006-05-01,31.6,31.6,31.25,31.49,28200,10.6124581983718,10.6124581983718,10.4949151487063,10.5755160970483,83969.2353404717,0.0,1.0
2006-05-02,31.37,31.6,31.3101,31.5,30900,10.5352156228773,10.6124581983718,10.5150989695203,10.5788744698959,92008.8429794532,0.0,1.0
2006-05-03,32.9,33.51,31.27,31.27,90700,11.049046668558,11.2539074122607,10.5016318944014,10.5016318944014,270071.264020595,0.0,1.0
2006-05-04,33.0,33.3,32.85,32.9,33900,11.0826303970338,11.1833815824614,11.03225480432,11.049046668558,100941.740356099,0.0,1.0
2006-05-05,33.01,33.17,33.0,33.08,31500,11.0859887698814,11.1397227354428,11.0826303970338,11.1094973798145,93795.4224547824,0.0,1.0
2006-05-08,32.48,33.05,32.45,33.01,43400,10.9079950089593,11.0994222612717,10.8979198904166,11.0859887698814,129229.248715479,0.0,1.0
2006-05-09,32.47,32.51,32.32,32.4,15700,10.9046366361118,10.9180701275021,10.854261043398,10.8811280261787,46748.8296044469,0.0,1.0
2006-05-10,32.17,32.5,32.16,32.5,18700,10.8038854506842,10.9147117546545,10.8005270778366,10.9147117546545,55681.726981093,0.0,1.0
2006-05-11,33.61,37.7,33.32,34.0,469700,11.2874911407366,12.6610656353992,11.1900983281566,11.4184676817924,1398593.96593686,0.0,1.0
2006-05-12,33.1,33.75,33.0,33.65,143900,11.1162141255097,11.3345083606028,11.0826303970338,11.3009246321269,428481.310833116,0.0,1.0
2006-05-15,35.07,35.09,33.02,33.1,212800,11.7778135764841,11.7845303221793,11.089347142729,11.1162141255097,633640.187250087,0.0,1.0
2006-05-16,34.1,35.83,33.85,35.02,91100,11.4520514102683,12.0330499129007,11.3680920890786,11.7610217122462,271262.317004148,0.0,1.0
2006-05-17,33.07,33.33,32.6,32.9,168900,11.1061390069669,11.1934567010042,10.9482954831304,11.049046668558,502922.122305168,0.0,1.0
2006-05-18,32.51,33.3,32.46,33.17,52400,10.9180701275021,11.1833815824614,10.9012782632642,11.1397227354428,156027.940845416,0.0,1.0
2006-05-19,32.04,32.81,31.89,32.51,59300,10.7602266036656,11.0188213129297,10.7098510109518,10.9180701275021,176573.604811701,0.0,1.0
2006-05-22,31.49,32.2,31.29,32.04,41900,10.5755160970483,10.8139605692269,10.5083486400966,10.7602266036656,124762.800027155,0.0,1.0
2006-05-23,31.59,31.9,31.45,31.45,59900,10.6090998255242,10.7132093837994,10.562082605658,10.562082605658,178360.184287031,0.0,1.0
2006-05-24,31.44,31.64,31.07,31.59,26800,10.5587242328104,10.6258916897621,10.4344644374497,10.6090998255242,79800.5498980371,0.0,1.0
2006-05-25,31.58,31.6,31.35,31.54,30700,10.6057414526766,10.6124581983718,10.5284988771821,10.5923079612863,91413.3164876769,0.0,1.0
2006-05-26,31.61,31.6845,31.4,31.5,36100,10.6158165712194,10.6408364489339,10.5452907414201,10.5788744698959,107492.531765639,0.0,1.0
2006-05-30,31.14,31.8055,30.99,31.71,82400,10.4579730473828,10.6814727603897,10.407597454669,10.6494002996952,245356.914611876,0.0,1.0
2006-05-31,30.85,31.55,30.8,31.15,41000,10.3605802348028,10.5956663341338,10.3437883705649,10.4613314202304,122082.930814162,0.0,1.0
2006-06-01,30.55,31.1,30.34,30.8,87500,10.2598290493752,10.4445395559925,10.1893032195759,10.3437883705649,260542.840152175,0.0,1.0
2006-06-02,30.49,31.0,30.0,30.8,73700,10.2396788122897,10.4109558275166,10.075118542758,10.3437883705649,219451.512219603,0.0,1.0
2006-06-05,30.68,30.78,30.31,30.5,81900,10.3034878963939,10.3370716248697,10.1792281010332,10.2430371851373,243868.098382433,0.0,1.0
2006-06-06,30.98,31.2,30.63,30.67,36300,10.4042390818214,10.4781232844683,10.2866960321559,10.3001295235463,108088.058257416,0.0,1.0
2006-06-07,31.16,31.64,30.91,31.0,46600,10.464689793078,10.6258916897621,10.3807304718883,10.4109558275166,138757.6725839,0.0,1.0
2006-06-08,32.19,32.22,31.1,31.26,36800,10.8106021963794,10.8206773149221,10.4445395559925,10.4982735215539,109576.874486856,0.0,1.0
2006-06-09,32.03,32.2,31.66,32.2,29700,10.756868230818,10.8139605692269,10.6326084354573,10.8139605692269,88435.6840287947,0.0,1.0
2006-06-12,31.49,32.09,31.13,31.6,70700,10.5755160970483,10.7770184679035,10.4546146745352,10.6124581983718,210518.614842957,0.0,1.0
2006-06-13,31.87,32.12,31.4,31.5,41200,10.7031342652566,10.7870935864462,10.5452907414201,10.5788744698959,122678.457305938,0.0,1.0
2006-06-14,31.03,31.87,31.0,31.87,49100,10.4210309460594,10.7031342652566,10.4109558275166,10.7031342652566,146201.753731105,0.0,1.0
2006-06-15,32.0,32.01,31.01,31.01,25900,10.7467931122752,10.7501514851228,10.4143142003642,10.4143142003642,77120.6806850435,0.0,1.0
2006-06-16,31.41,32.0,31.4,32.0,97000,10.5486491142676,10.7467931122752,10.5452907414201,10.7467931122752,288830.348511553,0.0,1.0
2006-06-19,31.2,31.59,31.15,31.41,20500,10.4781232844683,10.6090998255242,10.4613314202304,10.5486491142676,61041.4654070808,0.0,1.0
2006-06-20,31.05,31.37,31.05,31.19,30900,10.4277476917545,10.5352156228773,10.4277476917545,10.4747649116208,92008.8429794536,0.0,1.0
2006-06-21,31.53,31.74,31.08,31.15,73200,10.5889495884387,10.659475418238,10.4378228102973,10.4613314202304,217962.695990161,0.0,1.0
2006-06-22,31.8,32.25,31.25,31.38,105500,10.6796256553235,10.8307524334649,10.4949151487063,10.5385739957249,314140.224412049,0.0,1.0
2006-06-23,32.21,32.28,31.78,32.09,64100,10.8173189420745,10.8408275520076,10.6729089096283,10.7770184679035,190866.240614335,0.0,1.0
2006-06-26,33.19,33.25,32.2,32.41,54800,11.146439481138,11.1665897182235,10.8139605692269,10.8844863990262,163174.258746732,0.0,1.0
2006-06-27,33.1,33.44,33.0,33.44,70400,11.1162141255097,11.2303988023276,11.0826303970338,11.2303988023276,209625.325105291,0.0,1.0
2006-06-28,33.05,33.18,32.41,32.41,28500,11.2639825308035,11.3082886648127,11.045860024912,11.045860024912,83622.7326724031,0.49,1.0
2006-06-29,33.4,33.4,32.9,33.25,47000,11.3832682762129,11.3832682762129,11.2128600684851,11.3321458138946,137904.155635191,0.0,1.0
2006-06-30,33.97,33.97,33.01,33.35,91400,11.5775336330225,11.5775336330225,11.2503498741852,11.3662274554401,268179.570745883,0.0,1.0
2006-07-03,33.59,33.9,33.38,33.9,16100,11.4480233951494,11.5536764839406,11.3764519479038,11.5536764839406,47239.5086324806,0.0,1.0
2006-07-05,33.48,33.73,33.25,33.49,52000,11.4105335894493,11.4957376933132,11.3321458138946,11.4139417536039,152574.810489999,0.0,1.0
2006-07-06,33.3,33.64,33.116,33.48,45600,11.3491866346673,11.4650642159222,11.2864764142235,11.4105335894493,133796.372275846,0.0,1.0
2006-07-07,33.03,33.4,33.01,33.2,17100,11.2571662024944,11.3832682762129,11.2503498741852,11.3151049931218,50173.6396034418,0.0,1.0
2006-07-10,33.18,33.5,33.11,33.13,30600,11.3082886648127,11.4173499177584,11.2844315157308,11.2912478440399,89784.4077114224,0.0,1.0
2006-07-11,33.19,33.25,32.92,33.18,42700,11.3116968289672,11.3321458138946,11.2196763967943,11.3082886648127,125287.392460057,0.0,1.0
2006-07-12,32.95,33.21,32.95,33.2,21200,11.2299008892579,11.3185131572763,11.2299008892579,11.3151049931218,62203.5765843844,0.0,1.0
2006-07-13,32.25,33.0,32.17,32.98,37300,10.9913293984391,11.2469417100307,10.9640640852026,11.2401253817216,109443.085216865,0.0,1.0
2006-07-14,31.29,32.49,31.27,32.25,47200,10.6641456396018,11.0731253381484,10.6573293112927,10.9913293984391,138490.981829384,0.0,1.0
2006-07-17,31.24,31.6,31.14,31.37,20300,10.6471048188291,10.769798728393,10.6130231772835,10.6914109528383,59562.8587105187,0.0,1.0
2006-07-18,31.6,31.72,31.37,31.38,32600,10.769798728393,10.8106966982477,10.6914109528383,10.6948191169928,95652.6696533459,0.0,1.0
2006-07-19,31.95,32.25,31.75,31.75,24300,10.8890844738024,10.9913293984391,10.8209211907113,10.8209211907113,71299.3825943653,0.0,1.0
2006-07-20,32.71,32.98,31.88,31.93,41400,11.1481049495486,11.2401253817216,10.8652273247206,10.8822681454933,121473.022197807,0.0,1.0
2006-07-21,31.42,32.71,31.37,32.71,48500,10.708451773611,11.1481049495486,10.6914109528383,11.1481049495486,142305.352091634,0.0,1.0
2006-07-24,32.4,32.4,31.27,31.27,39900,11.0424518607574,11.0424518607574,10.6573293112927,10.6573293112927,117071.825741365,0.0,1.0
2006-07-25,32.25,32.75,32.03,32.4,20700,10.9913293984391,11.1617376061668,10.9163497870389,11.0424518607574,60736.5110989034,0.0,1.0
2006-07-26,33.06,33.3,32.07,32.26,21300,11.267390694958,11.3491866346673,10.9299824436571,10.9947375625936,62496.9896814805,0.0,1.0
2006-07-27,32.2,33.24,32.18,33.24,12500,10.9742885776663,11.32873764974,10.9674722493572,11.32873764974,36676.6371370191,0.0,1.0
2006-07-28,32.92,33.0,32.21,32.21,16100,11.2196763967943,11.2469417100307,10.9776967418209,10.9776967418209,47239.5086324803,0.0,1.0
2006-07-31,33.36,33.48,32.63,32.72,14300,11.3696356195947,11.4105335894493,11.1208396363122,11.1515131137032,41958.0728847496,0.0,1.0
2006-08-01,32.65,33.19,32.5,33.18,18800,11.1276559646213,11.3116968289672,11.076533502303,11.3082886648127,55161.6622540765,0.0,1.0
2006-08-02,33.0,33.2,32.7,32.7,23700,11.2469417100307,11.3151049931218,11.144696785394,11.144696785394,69538.904011788,0.0,1.0
2006-08-03,32.97,33.05,32.85,32.95,11000,11.236717217567,11.2639825308035,11.1958192477124,11.2299008892579,32275.4406805768,0.0,1.0
2006-08-04,32.94,33.25,32.6,33.17,28000,11.2264927251034,11.3321458138946,11.1106151438485,11.3048805006581,82155.6671869224,0.0,1.0
2006-08-07,32.69,32.89,32.0,32.89,31100,11.1412886212395,11.2094519043306,10.9061252945752,11.2094519043306,91251.4731969033,0.0,1.0
2006-08-08,31.61,32.73,31.56,32.59,18300,10.7732068925476,11.1549212778577,10.7561660717748,11.1072069796939,53694.5967685958,0.0,1.0
2006-08-09,31.59,31.9,31.4,31.76,21600,10.7663905642385,10.8720436530297,10.7016354453019,10.8243293548659,63377.2289727687,0.0,1.0
2006-08-10,31.93,32.08,31.2901,31.6,12700,10.8822681454933,10.9333906078117,10.6641797212434,10.769798728393,37263.4633312114,0.0,1.0
2006-08-11,31.4,31.96,31.29,31.6,16400,10.7016354453019,10.892492637957,10.6641456396018,10.769798728393,48119.7479237691,0.0,1.0
2006-08-14,31.92,32.38,31.3,31.3,21900,10.8788599813388,11.0356355324483,10.6675538037564,10.6675538037564,64257.4682640572,0.0,1.0
2006-08-15,32.54,32.55,32.0,32.0,12600,11.0901661589212,11.0935743230757,10.9061252945752,10.9061252945752,36970.0502341151,0.0,1.0
2006-08-16,32.08,32.35,32.04,32.2,12500,10.9333906078117,11.0254110399846,10.9197579511934,10.9742885776663,36676.6371370189,0.0,1.0
2006-08-17,32.57,32.65,31.98,31.98,14900,11.1003906513848,11.1276559646213,10.8993089662661,10.8993089662661,43718.5514673268,0.0,1.0
2006-08-18,32.85,32.89,31.51,32.6,32300,11.1958192477124,11.2094519043306,10.739125251002,11.1106151438485,94772.4303620569,0.0,1.0
2006-08-21,33.0,33.08,32.48,32.75,26200,11.2469417100307,11.2742070232671,11.0697171739938,11.1617376061668,76874.2314391918,0.0,1.0
2006-08-22,32.91,33.1,32.61,33.0,42900,11.2162682326397,11.2810233515762,11.1140233080031,11.2469417100307,125874.218654249,0.0,1.0
2006-08-23,32.58,33.04,32.4,32.95,16400,11.1037988155394,11.2605743666489,11.0424518607574,11.2299008892579,48119.7479237689,0.0,1.0
2006-08-24,32.82,32.97,32.39,32.41,37000,11.1855947552487,11.236717217567,11.0390436966029,11.045860024912,108562.845925576,0.0,1.0
2006-08-25,32.65,32.96,32.61,32.8,16500,11.1276559646213,11.2333090534125,11.1140233080031,11.1787784269396,48413.161020865,0.0,1.0
2006-08-28,32.75,32.99,32.42,32.7,24200,11.1617376061668,11.2435335458761,11.0492681890665,11.144696785394,71005.969497269,0.0,1.0
2006-08-29,33.0,33.0,32.4,32.78,13700,11.2469417100307,11.2469417100307,11.0424518607574,11.1719620986305,40197.5943021728,0.0,1.0
2006-08-30,33.37,33.46,32.81,33.0,30200,11.3730437837492,11.4037172611402,11.1821865910942,11.2469417100307,88610.7553230381,0.0,1.0
2006-08-31,32.31,33.45,32.31,33.44,26800,11.0117783833664,11.4003090969857,11.0117783833664,11.3969009328311,78634.7100217689,0.0,1.0
2006-09-01,32.51,32.62,32.3,32.36,15600,11.0799416664575,11.1174314721576,11.0083702192119,11.0288192041392,45772.4431469998,0.0,1.0
2006-09-05,33.06,33.13,32.55,32.55,19500,11.267390694958,11.2912478440399,11.0935743230757,11.0935743230757,57215.5539337498,0.0,1.0
2006-09-06,33.05,33.26,32.74,33.07,17600,11.2639825308035,11.3355539780491,11.1583294420123,11.2707988591126,51640.7050889226,0.0,1.0
2006-09-07,33.37,33.49,32.92,32.95,23800,11.3730437837492,11.4139417536039,11.2196763967943,11.2299008892579,69832.3171088843,0.0,1.0
2006-09-08,32.95,33.52,32.92,33.4,20900,11.2299008892579,11.4241662460675,11.2196763967943,11.3832682762129,61323.3372930959,0.0,1.0
2006-09-11,32.95,33.12,32.6516,32.91,11700,11.2299008892579,11.2878396798853,11.128201270886,11.2162682326397,34329.3323602499,0.0,1.0
2006-09-12,33.6,33.6,32.77,32.96,29000,11.451431559304,11.451431559304,11.1685539344759,11.2333090534125,85089.798157884,0.0,1.0
2006-09-13,34.05,34.05,33.37,33.45,42600,11.6047989462589,11.6047989462589,11.3730437837492,11.4003090969857,124993.979362961,0.0,1.0
2006-09-14,33.88,34.1,33.67,34.05,12200,11.5468601556315,11.6218397670317,11.4752887083859,11.6047989462589,35796.3978457306,0.0,1.0
2006-09-15,33.77,33.94,33.6,33.88,48700,11.5093703499314,11.5673091405588,11.451431559304,11.5468601556315,142892.178285826,0.0,1.0
2006-09-18,33.56,33.74,33.56,33.66,16200,11.4377989026858,11.4991458574677,11.4377989026858,11.4718805442313,47532.9217295765,0.0,1.0
2006-09-19,33.43,33.62,33.1,33.62,14300,11.3934927686765,11.4582478876131,11.2810233515762,11.4582478876131,41958.0728847499,0.0,1.0
2006-09-20,33.48,33.7,33.45,33.55,23100,11.4105335894493,11.4855132008495,11.4003090969857,11.4343907385312,67778.4254292113,0.0,1.0
2006-09-21,32.81,33.6,32.78,33.38,13200,11.1821865910942,11.451431559304,11.1719620986305,11.3764519479038,38730.5288166919,0.0,1.0
2006-09-22,32.31,32.81,32.04,32.81,33200,11.0117783833664,11.1821865910942,10.9197579511934,11.1821865910942,97413.1482359227,0.0,1.0
2006-09-25,32.59,32.85,32.41,32.41,13700,11.1072069796939,11.1958192477124,11.045860024912,11.045860024912,40197.594302173,0.0,1.0
2006-09-26,32.58,33.1,32.44,32.44,30200,11.1037988155394,11.2810233515762,11.0560845173756,11.0560845173756,88610.7553230379,0.0,1.0
2006-09-27,32.91,32.91,32.7,32.73,14500,11.3832682762129,11.3832682762129,11.3106311951432,11.3210079210103,41920.7373858677,0.49,1.0
2006-09-28,33.3,33.3,32.7,32.91,13400,11.5181657124852,11.5181657124852,11.3106311951432,11.3832682762129,38740.5435152158,0.0,1.0
2006-09-29,32.85,33.3,32.79,33.2,16700,11.3625148244787,11.5181657124852,11.3417613727445,11.4835766262616,48281.1251271717,0.0,1.0
2006-10-02,32.25,32.9,31.9408,32.9,22000,11.1549803071366,11.3798093675905,11.048030852533,11.3798093675905,63603.8774130408,0.0,1.0
2006-10-03,32.1,33.01,32.0,32.27,41500,11.1030966778011,11.4178573624366,11.0685075915774,11.1618981243813,119980.04148369,0.0,1.0
2006-10-04,33.05,33.05,32.11,32.11,33000,11.431692996926,11.431692996926,11.1065555864234,11.1065555864234,95405.8161195614,0.0,1.0
2006-10-05,33.53,33.53,32.95,32.95,21800,11.5977206107997,11.5977206107997,11.3971039107024,11.3971039107024,63025.6603456495,0.0,1.0
2006-10-06,33.6,33.7,33.25,33.43,6900,11.6219329711563,11.6565220573799,11.5008711693734,11.563131524576,19948.4888249991,0.0,1.0
2006-10-09,33.74,33.74,33.3,33.6,12200,11.6703576918694,11.6703576918694,11.5181657124852,11.6219329711563,35271.2411108681,0.0,1.0
2006-10-10,33.73,33.74,33.44,33.68,10500,11.6668987832471,11.6703576918694,11.5665904331984,11.6496042401352,30356.3960380421,0.0,1.0
2006-10-11,33.06,33.67,33.01,33.63,12600,11.4351519055484,11.6461453315128,11.4178573624366,11.6323096970234,36427.6752456506,0.0,1.0
2006-10-12,33.74,33.74,33.14,33.21,15100,11.6703576918694,11.6703576918694,11.4628231745273,11.4870355348839,43655.3885880417,0.0,1.0
2006-10-13,33.76,34.0,33.34,33.68,37900,11.6772755091142,11.760289316051,11.5320013469747,11.6496042401352,109572.134270647,0.0,1.0
2006-10-16,33.85,33.85,33.7,33.77,13100,11.7084056867155,11.7084056867155,11.6565220573799,11.6807344177365,37873.2179141287,0.0,1.0
2006-10-17,33.72,33.9,33.5,33.75,18000,11.6634398746247,11.7257002298273,11.5873438849326,11.6738166004918,52039.5360652151,0.0,1.0
2006-10-18,34.4,34.49,33.55,33.72,68200,11.8986456609457,11.929775838547,11.6046384280444,11.6634398746247,197172.019980426,0.0,1.0
2006-10-19,34.43,34.89,34.19,34.5,25000,11.9090223868128,12.0681321834417,11.826008579876,11.9332347471694,72277.13342391,0.0,1.0
2006-10-20,34.05,34.6,33.75,34.6,13100,11.7775838591628,11.9678238333931,11.6738166004918,11.9678238333931,37873.2179141289,0.0,1.0
2006-10-23,34.45,34.5,33.55,33.8201,17100,11.9159402040575,11.9332347471694,11.6046384280444,11.6980635499346,49437.5592619546,0.0,1.0
2006-10-24,34.43,34.55,33.9,34.5,20700,11.9090223868128,11.9505292902812,11.7257002298273,11.9332347471694,59845.4664749975,0.0,1.0
2006-10-25,34.08,34.65,33.88,34.43,10500,11.7879605850299,11.9851183765049,11.7187824125826,11.9090223868128,30356.3960380423,0.0,1.0
2006-10-26,35.98,36.0,33.83,34.23,41900,12.4451532232798,12.4520710405246,11.7014878694707,11.8398442143654,121136.475618473,0.0,1.0
2006-10-27,35.96,36.19,35.68,35.83,22000,12.4382354060351,12.5177903043496,12.3413859646088,12.3932695939443,63603.8774130408,0.0,1.0
2006-10-30,36.0,36.1,35.28,35.96,17600,12.4520710405246,12.4866601267483,12.2030296197141,12.4382354060351,50883.1019304325,0.0,1.0
2006-10-31,35.06,35.85,34.9514,35.85,25300,12.126933630022,12.4001874111891,12.0893698823831,12.4001874111891,73144.4590249968,0.0,1.0
2006-11-01,34.2,35.5,34.11,35.16,29400,11.8294674884983,12.2791256094062,11.798337310897,12.1615227162457,84997.9089065185,0.0,1.0
2006-11-02,34.27,34.55,33.9601,34.06,18700,11.8536798488549,11.9505292902812,11.7464882706477,11.7810427677852,54063.2958010847,0.0,1.0
2006-11-03,34.2,34.24,33.919,34.0,37800,11.8294674884983,11.8433031229878,11.7322721562098,11.760289316051,109283.025736952,0.0,1.0
2006-11-06,34.86,34.86,34.2,34.2,20700,12.0577554575746,12.0577554575746,11.8294674884983,11.8294674884983,59845.4664749976,0.0,1.0
2006-11-07,34.58,35.44,34.52,34.86,24300,11.9609060161483,12.258372157672,11.9401525644141,12.0577554575746,70253.3736880406,0.0,1.0
2006-11-08,35.39,35.4,34.4,34.4,12800,12.2410776145601,12.2445365231825,11.8986456609457,11.8986456609457,37005.892313042,0.0,1.0
2006-11-09,34.57,35.5,34.41,35.5,21200,11.957447107526,12.2791256094062,11.9021045695681,12.2791256094062,61291.0091434754,0.0,1.0
2006-11-10,35.2,35.2,34.47,34.47,7900,12.1753583507351,12.1753583507351,11.9228580213023,11.9228580213023,22839.5741619556,0.0,1.0
2006-11-13,35.4,35.5,35.2,35.2,13400,12.2445365231825,12.2791256094062,12.1753583507351,12.1753583507351,38740.5435152157,0.0,1.0
2006-11-14,36.14,36.14,35.07,35.4,59300,12.5004957612377,12.5004957612377,12.1303925386444,12.2445365231825,171441.360481515,0.0,1.0
2006-11-15,36.2,36.46,35.8,36.25,35100,12.5212492129719,12.6111808371535,12.3828928680772,12.5385437560838,101477.09532717,0.0,1.0
2006-11-16,35.93,36.18,35.7,36.1,19000,12.427858680168,12.5143313957272,12.3483037818535,12.4866601267483,54930.6214021716,0.0,1.0
2006-11-17,35.9,36.14,35.65,35.89,15400,12.4174819543009,12.5004957612377,12.3310092387417,12.4140230456785,44522.7141891285,0.0,1.0
2006-11-20,36.12,36.2,35.77,35.88,25300,12.493577943993,12.5212492129719,12.3725161422101,12.4105641370562,73144.4590249968,0.0,1.0
2006-11-21,36.26,36.33,35.92,36.1,34400,12.5420026647061,12.5662150250627,12.4243997715456,12.4866601267483,99453.3355913004,0.0,1.0
2006-11-22,35.73,36.25,35.601,36.25,24500,12.3586805077206,12.5385437560838,12.3140605864921,12.5385437560838,70831.590755432,0.0,1.0
2006-11-24,35.75,35.77,35.6,35.6,2400,12.3655983249654,12.3725161422101,12.3137146956299,12.3137146956299,6938.60480869534,0.0,1.0
2006-11-27,35.1,35.65,35.1,35.65,19200,12.1407692645115,12.3310092387417,12.1407692645115,12.3310092387417,55508.8384695627,0.0,1.0
2006-11-28,34.98,35.46,34.83,35.08,12500,12.099262361043,12.2652899749167,12.0473787317075,12.1338514472667,36138.5667119551,0.0,1.0
2006-11-29,35.08,35.5999,34.89,35.13,18000,12.1338514472667,12.3136801065436,12.0681321834417,12.1511459903786,52039.5360652153,0.0,1.0
2006-11-30,34.97,35.4,34.95,35.1,34700,12.0958034524207,12.2445365231825,12.0888856351759,12.1407692645115,100320.661192387,0.0,1.0
2006-12-01,33.77,35.03,33.75,34.98,36200,11.6807344177365,12.1165569041549,11.6738166004918,12.099262361043,104657.289197822,0.0,1.0
2006-12-04,34.19,34.2,33.79,33.8,46700,11.826008579876,11.8294674884983,11.6876522349813,11.6911111436036,135013.685235864,0.0,1.0
2006-12-05,34.38,34.57,34.25,34.25,70600,11.891727843701,11.957447107526,11.8467620316102,11.8467620316102,204110.624789121,0.0,1.0
2006-12-06,34.42,34.7,34.09,34.28,20400,11.9055634781904,12.0024129196167,11.7914194936523,11.8571387574773,58978.1408739107,0.0,1.0
2006-12-07,34.96,35.28,34.5,34.5,22300,12.0923445437983,12.2030296197141,11.9332347471694,11.9332347471694,64471.2030141277,0.0,1.0
2006-12-08,34.76,35.0,34.65,34.86,13800,12.0231663713509,12.1061801782878,11.9851183765049,12.0577554575746,39896.9776499985,0.0,1.0
2006-12-11,34.81,34.91,34.65,34.8,7800,12.0404609144628,12.0750500006865,11.9851183765049,12.0370020058404,22550.4656282599,0.0,1.0
2006-12-12,34.42,34.89,34.05,34.89,43800,11.9055634781904,12.0681321834417,11.7775838591628,12.0681321834417,126629.537758691,0.0,1.0
2006-12-13,34.51,34.6,34.39,34.52,34600,11.9366936557917,11.9678238333931,11.8951867523233,11.9401525644141,100031.552658692,0.0,1.0
2006-12-14,34.6,34.8,34.46,34.47,29300,11.9678238333931,12.0370020058404,11.9193991126799,11.9228580213023,84708.8003728222,0.0,1.0
2006-12-15,34.5,34.79,34.45,34.64,61300,11.9332347471694,12.0335430972181,11.9159402040575,11.9816594678825,177223.531155427,0.0,1.0
2006-12-18,34.27,34.8,34.27,34.5,28600,11.8536798488549,12.0370020058404,11.8536798488549,11.9332347471694,82685.0406369531,0.0,1.0
2006-12-19,34.36,34.36,34.01,34.24,23000,11.8848100264562,11.8848100264562,11.7637482246734,11.8433031229878,66494.9627499973,0.0,1.0
2006-12-20,34.12,34.12,33.79,33.97,22200,11.9712827420154,11.9712827420154,11.8554995267497,11.9186540078038,63273.4199269675,0.49,1.0
2006-12-21,34.27,34.38,33.88,34.15,14000,12.0239114762271,12.0625058813157,11.8870767672768,11.9818084888578,39902.1567107002,0.0,1.0
2006-12-22,34.18,34.35,33.9,34.35,22700,11.9923342357001,12.0519801344733,11.8940939318383,12.0519801344733,64698.4969523495,0.0,1.0
2006-12-26,33.92,34.33,33.52,34.03,17900,11.9011110963999,12.0449629699118,11.7607678051687,11.9397055014884,51017.7575086808,0.0,1.0
2006-12-27,34.65,34.65,33.81,33.99,18800,12.1572376028967,12.1572376028967,11.8625166913113,11.9256711723653,53582.8961543687,0.0,1.0
2006-12-28,34.84,35.0,34.39,34.73,11400,12.2239006662315,12.2800379827239,12.0660144635964,12.1853062611429,32491.7561787129,0.0,1.0
2006-12-29,34.37,34.94,34.25,34.94,17500,12.0589972990349,12.2589864890392,12.0168943116655,12.2589864890392,49877.6958883751,0.0,1.0
2007-01-03,34.47,34.95,34.23,34.57,33700,12.0940831218427,12.26249507132,12.009877147104,12.1291689446505,96050.1915107566,0.0,1.0
2007-01-04,34.11,34.57,34.0301,34.57,60500,11.9677741597347,12.1291689446505,11.9397405873112,12.1291689446505,172434.320071239,0.0,1.0
2007-01-05,33.53,34.43,32.95,32.95,30100,11.7642763874495,12.0800487927196,11.5607786151644,11.5607786151644,85789.6369280054,0.0,1.0
2007-01-08,33.52,33.85,33.35,33.51,15700,11.7607678051687,11.8765510204344,11.7011219063955,11.757259222888,44747.4185969996,0.0,1.0
2007-01-09,33.61,33.61,33.05,33.42,13000,11.7923450456957,11.7923450456957,11.5958644379722,11.725681982361,37052.002659936,0.0,1.0
2007-01-10,33.22,33.58,33.01,33.58,13500,11.6555103367454,11.7818192988534,11.581830108849,11.7818192988534,38477.079685318,0.0,1.0
2007-01-11,33.82,33.83,33.2,33.2,25300,11.8660252735921,11.8695338558729,11.6484931721838,11.6484931721838,72108.8974843366,0.0,1.0
2007-01-12,33.9,34.01,33.72,33.72,15600,11.8940939318383,11.9326883369269,11.8309394507843,11.8309394507843,44462.4031919231,0.0,1.0
2007-01-16,34.12,34.88,33.92,34.05,40200,11.9712827420154,12.2379349953546,11.9011110963999,11.94672266605,114576.192840725,0.0,1.0
2007-01-17,33.65,34.52,33.65,34.05,33900,11.8063793748189,12.1116260332466,11.8063793748189,11.94672266605,96620.2223209093,0.0,1.0
2007-01-18,33.35,33.67,33.02,33.55,23000,11.7011219063955,11.8133965393804,11.5853386911298,11.7712935520111,65553.5431675789,0.0,1.0
2007-01-19,34.15,34.25,33.13,33.36,17300,11.9818084888578,12.0168943116655,11.6239330962184,11.7046304886763,49307.6650782222,0.0,1.0
2007-01-22,34.06,34.11,33.66,33.9,27300,11.9502312483308,11.9677741597347,11.8098879570996,11.8940939318383,77809.2055858651,0.0,1.0
2007-01-23,34.24,34.41,34.09,34.41,40500,12.0133857293848,12.073031628158,11.9607569951731,12.073031628158,115431.239055954,0.0,1.0
2007-01-24,34.47,34.57,34.2,34.34,33100,12.0940831218427,12.1291689446505,11.9993514002617,12.0484715521926,94340.099080298,0.0,1.0
2007-01-25,34.71,34.82,34.13,34.3,52800,12.1782890965814,12.2168835016699,11.9747913242962,12.0344372230694,150488.133880354,0.0,1.0
2007-01-26,35.09,35.12,34.17,34.61,34000,12.3116152232509,12.3221409700933,11.9888256534193,12.1432032737736,96905.2377259863,0.0,1.0
2007-01-29,34.42,35.42,34.1,35.0,32300,12.0765402104388,12.4273984385166,11.9642655774539,12.2800379827239,92059.9758396866,0.0,1.0
2007-01-30,34.95,34.95,34.52,34.52,9600,12.26249507132,12.26249507132,12.1116260332466,12.1116260332466,27361.4788873373,0.0,1.0
2007-01-31,35.95,35.97,34.81,34.9,41900,12.6133532993979,12.6203704639594,12.2133749193891,12.2449521599161,119421.454727024,0.0,1.0
2007-02-01,35.01,36.0,34.8775,35.94,23900,12.2835465650047,12.6308962108017,12.2370578497844,12.6098447171171,68118.6818132667,0.0,1.0
2007-02-02,34.79,35.09,34.79,35.0,6300,12.2063577548276,12.3116152232509,12.2063577548276,12.2800379827239,17955.970519815,0.0,1.0
2007-02-05,34.12,34.84,34.0,34.81,36100,11.9712827420154,12.2239006662315,11.9291797546461,12.2133749193891,102890.561232591,0.0,1.0
2007-02-06,34.94,34.94,34.17,34.17,30400,12.2589864890392,12.2589864890392,11.9888256534193,11.9888256534193,86644.683143235,0.0,1.0
2007-02-07,35.34,35.38,34.6707,34.97,19600,12.3993297802704,12.4133641093935,12.1645003682179,12.2695122358816,55863.0193949801,0.0,1.0
2007-02-08,35.05,35.33,34.95,35.29,24500,12.2975808941278,12.3958211979896,12.26249507132,12.3817868688665,69828.7742437253,0.0,1.0
2007-02-09,35.11,35.28,34.73,35.0,37000,12.3186323878125,12.3782782865857,12.1853062611429,12.2800379827239,105455.699878279,0.0,1.0
2007-02-12,34.49,35.06,34.4,35.06,15200,12.1011002864042,12.3010894764086,12.0695230458772,12.3010894764086,43322.3415716174,0.0,1.0
2007-02-13,34.94,34.94,34.4,34.4,5400,12.2589864890392,12.2589864890392,12.0695230458772,12.0695230458772,15390.8318741273,0.0,1.0
2007-02-14,34.55,35.37,34.41,35.04,23400,12.1221517800889,12.4098555271127,12.073031628158,12.294072311847,66693.6047878845,0.0,1.0
2007-02-15,34.96,35.1,34.57,34.58,27000,12.2660036536008,12.3151238055317,12.1291689446505,12.1326775269312,76954.1593706361,0.0,1.0
2007-02-16,34.36,35.01,34.2,35.0,25900,12.0554887167541,12.2835465650047,11.9993514002617,12.2800379827239,73818.9899147953,0.0,1.0
2007-02-20,34.98,35.47,34.21,34.34,42700,12.2730208181624,12.4449413499205,12.0028599825424,12.0484715521926,121701.577967635,0.0,1.0
2007-02-21,34.39,34.73,34.25,34.73,11800,12.0660144635964,12.1853062611429,12.0168943116655,12.1853062611429,33631.8177990188,0.0,1.0
2007-02-22,35.03,35.03,34.29,34.29,34600,12.2905637295663,12.2905637295663,12.0309286407887,12.0309286407887,98615.3301564443,0.0,1.0
2007-02-23,34.62,35.0,34.61,34.99,27400,12.1467118560543,12.2800379827239,12.1432032737736,12.2765294004431,78094.220990942,0.0,1.0
2007-02-26,33.86,34.77,33.5725,34.465,23000,11.8800596027152,12.199340590266,11.7791878621428,12.0923288307023,65553.5431675788,0.0,1.0
2007-02-27,33.47,33.72,33.0,33.7,56500,11.7432248937648,11.8309394507843,11.5783215265683,11.8239222862227,161033.703868183,0.0,1.0
2007-02-28,33.84,34.25,33.0,33.32,31000,11.8730424381536,12.0168943116655,11.5783215265683,11.6905961595532,88354.7755736935,0.0,1.0
2007-03-01,34.11,34.29,32.93,33.4,40600,11.9677741597347,12.0309286407887,11.5537614506028,11.7186648177994,115716.25446103,0.0,1.0
2007-03-02,33.16,34.2,33.15,34.2,35800,11.6344588430607,11.9993514002617,11.6309502607799,11.9993514002617,102035.515017362,0.0,1.0
2007-03-05,32.54,33.79,32.54,33.16,49000,11.4169267416525,11.8554995267497,11.4169267416525,11.6344588430607,139657.54848745,0.0,1.0
2007-03-06,33.99,34.24,32.66,32.79,27500,11.9256711723653,12.0133857293848,11.4590297290218,11.5046412986719,78379.2363960183,0.0,1.0
2007-03-07,33.19,33.95,33.03,33.95,29800,11.6449845899031,11.9116368432422,11.5888472734106,11.9116368432422,84934.5907127757,0.0,1.0
2007-03-08,33.13,33.49,33.12,33.3,22300,11.6239330962184,11.7502420583264,11.6204245139376,11.6835789949916,63558.4353320437,0.0,1.0
2007-03-09,34.1,34.1,33.13,33.33,27200,11.9642655774539,11.9642655774539,11.6239330962184,11.6941047418339,77524.1901807887,0.0,1.0
2007-03-12,34.16,34.2,34.01,34.01,18700,11.9853170711385,11.9993514002617,11.9326883369269,11.9326883369269,53297.8807492925,0.0,1.0
2007-03-13,33.4,34.16,33.12,34.16,30000,11.7186648177994,11.9853170711385,11.6204245139376,11.9853170711385,85504.6215229289,0.0,1.0
2007-03-14,33.2,33.21,32.51,33.2,34200,11.6484931721838,11.6520017544646,11.4064009948101,11.6484931721838,97475.2685361392,0.0,1.0
2007-03-15,33.87,33.88,33.05,33.05,29100,11.883568184996,11.8870767672768,11.5958644379722,11.5958644379722,82939.4828772409,0.0,1.0
2007-03-16,33.66,33.88,33.33,33.88,45800,11.8098879570996,11.8870767672768,11.6941047418339,11.8870767672768,130537.055525005,0.0,1.0
2007-03-19,33.93,33.94,33.7,33.86,32800,11.9046196786806,11.9081282609614,11.8239222862227,11.8800596027152,93485.0528650693,0.0,1.0
2007-03-20,34.08,34.1,33.61,33.8,14600,11.9572484128923,11.9642655774539,11.7923450456957,11.8590081090305,41612.2491411588,0.0,1.0
2007-03-21,34.5,34.58,34.01,34.09,13200,12.104608868685,12.1326775269312,11.9326883369269,11.9607569951731,37622.0334700887,0.0,1.0
2007-03-22,34.47,34.54,34.19,34.5,35200,12.0940831218427,12.1186431978081,11.9958428179809,12.104608868685,100325.422586903,0.0,1.0
2007-03-23,34.61,34.67,34.25,34.52,25300,12.1432032737736,12.1642547674582,12.0168943116655,12.1116260332466,72108.8974843365,0.0,1.0
2007-03-26,34.39,34.72,34.26,34.72,17800,12.0660144635964,12.1817976788621,12.0204028939463,12.1817976788621,50732.7421036047,0.0,1.0
2007-03-27,33.89,34.24,33.6,34.24,29300,11.8905853495575,12.0133857293848,11.788836463415,12.0133857293848,83509.5136873941,0.0,1.0
2007-03-28,32.79,33.56,32.79,33.56,47900,11.6765618304301,11.9507598362072,11.6765618304301,11.9507598362072,134512.283907646,0.49,1.0
2007-03-29,32.7,33.22,32.3,32.99,28400,11.6445127128717,11.8296853920978,11.5020721903901,11.7477820916709,79752.5858659116,0.0,1.0
2007-03-30,34.14,34.14,32.9,32.9,61000,12.1572985938055,12.1572985938055,11.7157329741125,11.7157329741125,171299.56823312,0.0,1.0
2007-04-02,33.7,34.34,33.67,34.09,20600,12.0006140190757,12.2285188550463,11.9899309798896,12.1394935284953,57848.7066492177,0.0,1.0
2007-04-03,34.45,34.73,33.75,33.75,45200,12.2676899987287,12.3673983644659,12.0184190843859,12.0184190843859,126930.171871099,0.0,1.0
2007-04-04,33.38,34.58,33.05,34.4,51700,11.8866616010904,12.3139831685353,11.7691481700431,12.2498849334185,145183.404551678,0.0,1.0
2007-04-05,34.13,34.45,33.37,33.37,23600,12.1537375807435,12.2676899987287,11.8831005880284,11.8831005880284,66273.2755787151,0.0,1.0
2007-04-09,34.06,34.38,33.7,34.38,28900,12.1288104893092,12.2427629072945,12.0006140190757,12.2427629072945,81156.6806874944,0.0,1.0
2007-04-10,34.35,34.37,33.9,33.96,13000,12.2320798681083,12.2392018942324,12.0718342803165,12.0932003586888,36506.4653611569,0.0,1.0
2007-04-11,34.2,34.45,34.1,34.35,31000,12.1786646721777,12.2676899987287,12.1430545415573,12.2320798681083,87053.8789381433,0.0,1.0
2007-04-12,34.21,34.39,34.0,34.3,33500,12.1822256852398,12.2463239203565,12.1074444109369,12.2142748027981,94074.3530460576,0.0,1.0
2007-04-13,34.21,34.33,33.98,34.21,24300,12.1822256852398,12.2249578419843,12.1003223848129,12.1822256852398,68239.0083289313,0.0,1.0
2007-04-16,34.3,34.41,34.15,34.41,37000,12.2142748027981,12.2534459464806,12.1608596068675,12.2534459464806,103903.016797139,0.0,1.0
2007-04-17,34.2,34.33,33.82,34.26,17100,12.1786646721777,12.2249578419843,12.0433461758202,12.20003075055,48020.0428981371,0.0,1.0
2007-04-18,34.08,34.28,33.99,34.1,17600,12.1359325154333,12.2071527766741,12.1038833978749,12.1430545415573,49424.1377197197,0.0,1.0
2007-04-19,34.2,34.2,33.75,33.88,19000,12.1786646721777,12.1786646721777,12.0184190843859,12.0647122541925,53355.6032201523,0.0,1.0
2007-04-20,34.08,34.5,33.68,34.5,41600,12.1359325154333,12.2854950640389,11.9934919929516,12.2854950640389,116820.689155701,0.0,1.0
2007-04-23,34.22,34.23,33.83,33.89,22800,12.1857866983018,12.1893477113639,12.0469071888822,12.0682732672545,64026.7238641827,0.0,1.0
2007-04-24,33.94,34.27,33.77,34.09,234900,12.0860783325647,12.203591763612,12.02554111051,12.1394935284953,659643.74717967,0.0,1.0
2007-04-25,34.19,34.4,33.98,34.08,210300,12.1751036591157,12.2498849334185,12.1003223848129,12.1359325154333,590562.281957789,0.0,1.0
2007-04-26,34.22,34.32,34.08,34.1,19700,12.1857866983018,12.2213968289222,12.1359325154333,12.1430545415573,55321.3359703684,0.0,1.0
2007-04-27,34.1,34.42,34.1,34.15,69600,12.1430545415573,12.2570069595426,12.1430545415573,12.1608596068675,195449.999164347,0.0,1.0
2007-04-30,33.9,34.2,33.74,34.1,46900,12.0718342803165,12.1786646721777,12.0148580713239,12.1430545415573,131704.094264481,0.0,1.0
2007-05-01,33.65,34.0,33.38,34.0,32100,11.9828089537655,12.1074444109369,11.8866616010904,12.1074444109369,90142.8875456257,0.0,1.0
2007-05-02,33.88,34.0,33.78,33.8,13100,12.0647122541925,12.1074444109369,12.029102123572,12.0362241496961,36787.2843254732,0.0,1.0
2007-05-03,34.1,34.24,33.74,33.85,41300,12.1430545415573,12.1929087244259,12.0148580713239,12.0540292150063,115978.232262752,0.0,1.0
2007-05-04,33.86,33.96,33.27,33.95,43300,12.0575902280684,12.0932003586888,11.847490457408,12.0896393456267,121594.611549083,0.0,1.0
2007-05-07,34.26,34.34,33.61,33.86,95400,12.20003075055,12.2285188550463,11.9685649015174,12.0575902280684,267901.291958027,0.0,1.0
2007-05-08,34.3,34.4,33.52,33.86,40000,12.2142748027981,12.2498849334185,11.936515783959,12.0575902280684,112327.585726637,0.0,1.0
2007-05-09,34.42,34.49,33.87,34.05,20000,12.2570069595426,12.2819340509769,12.0611512411304,12.1252494762471,56163.7928633182,0.0,1.0
2007-05-10,33.26,34.2,33.2579,34.2,29700,11.843929444346,12.1786646721777,11.8431816316029,12.1786646721777,83403.232402027,0.0,1.0
2007-05-11,34.55,34.57,33.5,33.5,39900,12.3033001293491,12.3104221554732,11.9293937578349,11.9293937578349,112046.76676232,0.0,1.0
2007-05-14,34.04,34.35,34.0,34.1,29400,12.1216884631851,12.2320798681083,12.1074444109369,12.1430545415573,82560.7755090775,0.0,1.0
2007-05-15,33.78,34.4694,33.78,34.14,39900,12.029102123572,12.2745983640691,12.029102123572,12.1572985938055,112046.76676232,0.0,1.0
2007-05-16,33.75,33.92,33.55,33.82,19200,12.0184190843859,12.0789563064406,11.9471988231451,12.0433461758202,53917.2411487855,0.0,1.0
2007-05-17,33.51,33.79,33.05,33.79,35500,11.932954770897,12.0326631366341,11.7691481700431,12.0326631366341,99690.7323323892,0.0,1.0
2007-05-18,33.29,33.53,33.0895,33.53,37300,11.8546124835321,11.940076797021,11.7832141716382,11.940076797021,104745.473690088,0.0,1.0
2007-05-21,33.71,34.05,33.02,33.09,50200,12.0041750321378,12.1252494762471,11.758465130857,11.7833922222913,140971.120086928,0.0,1.0
2007-05-22,33.76,33.89,33.06,33.31,97000,12.021980097448,12.0682732672545,11.7727091831051,11.8617345096562,272394.395387092,0.0,1.0
2007-05-23,33.31,33.95,33.3,33.7,48300,11.8617345096562,12.0896393456267,11.8581734965941,12.0006140190757,135635.559764913,0.0,1.0
2007-05-24,33.37,33.45,33.04,33.3,27600,11.8831005880284,11.9115886925247,11.7655871569811,11.8581734965941,77506.0341513789,0.0,1.0
2007-05-25,33.16,33.61,33.0699,33.44,89200,11.8083193137255,11.9685649015174,11.7762345860366,11.9080276794627,250490.5161704,0.0,1.0
2007-05-29,34.23,34.24,33.18,33.34,56000,12.1893477113639,12.1929087244259,11.8154413398496,11.8724175488423,157258.62001729,0.0,1.0
2007-05-30,34.55,34.55,34.09,34.09,27700,12.3033001293491,12.3033001293491,12.1394935284953,12.1394935284953,77786.8531156958,0.0,1.0
2007-05-31,35.0,35.0,34.32,34.55,26700,12.463545717141,12.463545717141,12.2213968289222,12.3033001293491,74978.6634725294,0.0,1.0
2007-06-01,34.67,35.04,34.49,34.95,36500,12.3460322860936,12.4777897693891,12.2819340509769,12.4457406518308,102498.921975556,0.0,1.0
2007-06-04,34.38,34.69,34.11,34.62,17500,12.2427629072945,12.3531543122177,12.1466155546194,12.3282272207834,49143.3187554032,0.0,1.0
2007-06-05,33.55,34.19,33.4,34.13,31000,11.9471988231451,12.1751036591157,11.8937836272145,12.1537375807435,87053.8789381432,0.0,1.0
2007-06-06,33.4,33.5,33.21,33.49,20200,11.8937836272145,11.9293937578349,11.8261243790358,11.9258327447729,56725.4307919513,0.0,1.0
2007-06-07,33.51,33.815,33.11,33.25,54800,11.932954770897,12.0415656692892,11.7905142484153,11.8403684312839,153888.792445491,0.0,1.0
2007-06-08,33.65,33.93,33.42,33.74,22400,11.9828089537655,12.0825173195027,11.9009056533386,12.0148580713239,62903.4480069164,0.0,1.0
2007-06-11,33.78,34.32,33.25,33.4,35300,12.029102123572,12.2213968289222,11.8403684312839,11.8937836272145,99129.0944037568,0.0,1.0
2007-06-12,32.9,33.58,32.87,33.58,29400,11.7157329741125,11.9578818623312,11.7050499349264,11.9578818623312,82560.7755090776,0.0,1.0
2007-06-13,32.85,33.32,32.76,33.1,78300,11.6979279088023,11.8652955227182,11.6658787912439,11.7869532353533,219881.24905989,0.0,1.0
2007-06-14,32.76,33.16,32.75,32.85,33000,11.6658787912439,11.8083193137255,11.6623177781819,11.6979279088023,92670.2582244751,0.0,1.0
2007-06-15,32.7,33.5,32.63,33.5,74600,11.6445127128717,11.9293937578349,11.6195856214374,11.9293937578349,209490.947380176,0.0,1.0
2007-06-18,32.99,33.06,32.81,32.95,79800,11.7477820916709,11.7727091831051,11.6836838565541,11.7335380394227,224093.533524638,0.0,1.0
2007-06-19,33.83,33.83,32.93,33.0,36300,12.0469071888822,12.0469071888822,11.7264160132986,11.7513431047329,101937.284046923,0.0,1.0
2007-06-20,32.74,34.2,32.71,34.2,54400,11.6587567651199,12.1786646721777,11.6480737259337,12.1786646721777,152765.516588225,0.0,1.0
2007-06-21,32.32,32.99,32.11,32.73,48000,11.5091942165142,11.7477820916709,11.4344129422113,11.6551957520578,134793.102871963,0.0,1.0
2007-06-22,32.23,32.64,31.91,32.3,60300,11.4771450989558,11.6231466344995,11.3631926809705,11.5020721903901,169333.835482904,0.0,1.0
2007-06-25,31.66,32.38,31.64,32.38,47100,11.2741673544195,11.5305602948864,11.2670453282954,11.5305602948864,132265.732193114,0.0,1.0
2007-06-26,31.27,31.97,31.19,31.76,45200,11.1352878449999,11.3845587593428,11.1067997405036,11.3097774850399,126930.171871099,0.0,1.0
2007-06-27,31.76,31.76,30.12,30.58,31800,11.4842671250799,11.4842671250799,10.8912508125758,11.0575846563269,87943.6179078753,0.49,1.0
2007-06-28,31.32,31.71,31.2,31.65,23900,11.3251651875788,11.4661873594548,11.2817737500785,11.4444916407046,66095.9895596924,0.0,1.0
2007-06-29,31.25,31.55,31.19,31.31,37100,11.2998535157036,11.4083321094544,11.2781577969535,11.3215492344538,102600.887559188,0.0,1.0
2007-07-02,31.8,31.83,31.25,31.25,24800,11.49873093758,11.5095787969551,11.2998535157036,11.2998535157036,68584.9598778398,0.0,1.0
2007-07-03,32.32,32.48,31.79,31.9,19900,11.6867605000813,11.7446157500817,11.495114984455,11.5348904688302,55033.8992568151,0.0,1.0
2007-07-05,32.05,32.53,31.83,32.32,18100,11.5891297657056,11.7626955157068,11.5095787969551,11.6867605000813,50055.9586205203,0.0,1.0
2007-07-06,31.53,32.42,31.53,32.0,21200,11.4011002032043,11.7229200313315,11.4011002032043,11.5710500000805,58629.0786052503,0.0,1.0
2007-07-09,31.78,31.88,31.21,31.21,26600,11.4914990313299,11.5276585625802,11.2853897032035,11.2853897032035,73562.900514135,0.0,1.0
2007-07-10,30.51,31.5,30.43,31.5,40900,11.0322729844517,11.3902523438292,11.0033453594515,11.3902523438292,113109.873346922,0.0,1.0
2007-07-11,31.4,31.76,30.42,30.55,42200,11.354092812579,11.4842671250799,10.9997294063265,11.0467367969518,116705.052695356,0.0,1.0
2007-07-12,31.6,31.98,31.29,31.72,21500,11.4264118750795,11.5638180938304,11.3143173282037,11.4698033125798,59458.735377966,0.0,1.0
2007-07-13,31.55,31.71,31.37,31.5,17600,11.4083321094544,11.4661873594548,11.3432449532039,11.3902523438292,48673.1973326604,0.0,1.0
2007-07-16,30.88,32.04,30.85,31.45,22900,11.1660632500777,11.5855138125806,11.1552153907026,11.3721725782041,63330.466983973,0.0,1.0
2007-07-17,31.29,31.47,30.89,31.05,22800,11.3143173282037,11.3794044844542,11.1696792032027,11.2275344532031,63053.9147264012,0.0,1.0
2007-07-18,31.94,31.94,31.1501,31.24,48500,11.5493542813303,11.5493542813303,11.2637301439846,11.2962375625786,134127.844922389,0.0,1.0
2007-07-19,32.47,32.55,31.95,32.19,30200,11.7409997969567,11.7699274219569,11.5529702344554,11.639753109456,83518.7817867242,0.0,1.0
2007-07-20,32.11,32.4,31.68,32.4,68200,11.6108254844558,11.7156881250815,11.4553395000797,11.7156881250815,188608.639664059,0.0,1.0
2007-07-23,31.54,32.14,31.54,32.14,43500,11.4047161563293,11.6216733438308,11.4047161563293,11.6216733438308,120300.232043792,0.0,1.0
2007-07-24,30.37,31.4,30.37,31.19,52900,10.9816496407014,11.354092812579,10.9816496407014,11.2781577969535,146296.144255554,0.0,1.0
2007-07-25,29.54,30.93,28.7,30.45,81800,10.6815255313243,11.1841430157028,10.3777854688222,11.0105772657016,226219.746693843,0.0,1.0
2007-07-26,28.78,29.14,28.04,29.04,69100,10.4067130938224,10.5368874063233,10.1391325625705,10.500727875073,191097.609982207,0.0,1.0
2007-07-27,27.77,29.33,27.77,28.58,56900,10.0415018281948,10.6055905156988,10.0415018281948,10.3343940313219,157358.234558432,0.0,1.0
2007-07-30,28.26,28.58,27.29,28.0,45100,10.2186835313211,10.3343940313219,9.86793607819364,10.1246687500704,124725.068164943,0.0,1.0
2007-07-31,29.11,29.81,28.56,28.56,59900,10.5260395469482,10.7791562657,10.3271621250718,10.3271621250718,165654.802285589,0.0,1.0
2007-08-01,30.53,30.53,29.13,29.41,80000,11.0395048907018,11.0395048907018,10.5332714531983,10.634518140699,221241.806057548,0.0,1.0
2007-08-02,30.33,30.35,29.31,30.35,47500,10.9671858282013,10.9744177344513,10.5983586094487,10.9744177344513,131362.322346669,0.0,1.0
2007-08-03,29.13,30.33,29.09,30.33,61700,10.5332714531983,10.9671858282013,10.5188076406982,10.9671858282013,170632.742921884,0.0,1.0
2007-08-06,30.6,30.82,28.43,29.15,70800,11.064816562577,11.1443675313275,10.2801547344465,10.5405033594483,195798.99836093,0.0,1.0
2007-08-07,30.2,30.99,29.46,30.5,78000,10.920178437576,11.2058387344529,10.6525979063241,11.0286570313267,215710.760906109,0.0,1.0
2007-08-08,31.75,32.28,30.42,30.42,59300,11.4806511719549,11.6722966875812,10.9997294063265,10.9997294063265,163995.488740157,0.0,1.0
2007-08-09,30.65,31.87,29.89,31.4,57900,11.0828963282021,11.5240426094552,10.8080838907002,11.354092812579,160123.75713415,0.0,1.0
2007-08-10,31.2,33.01,30.2,30.4,74300,11.2817737500785,11.936261265708,10.920178437576,10.9924975000765,205478.327375947,0.0,1.0
2007-08-13,30.82,32.06,30.42,31.35,34500,11.1443675313275,11.5927457188306,10.9997294063265,11.3360130469539,95410.5288623178,0.0,1.0
2007-08-14,29.86,30.87,29.72,30.87,38200,10.7972360313251,11.1624472969526,10.7466126875748,11.1624472969526,105642.962392479,0.0,1.0
2007-08-15,29.4,30.56,29.39,29.78,32400,10.6309021875739,11.0503527500769,10.6272862344489,10.7683084063249,89602.9314533074,0.0,1.0
2007-08-16,32.34,32.48,29.0,29.0,125300,11.6939924063313,11.7446157500817,10.4862640625729,10.4862640625729,346519.978737636,0.0,1.0
2007-08-17,32.3399,33.95,32.19,33.0,72900,11.6939562468001,12.2761608594604,11.639753109456,11.932645312583,201606.595769941,0.0,1.0
2007-08-20,32.66,33.74,32.25,32.25,36000,11.8097029063321,12.2002258438349,11.6614488282061,11.6614488282061,99558.812725897,0.0,1.0
2007-08-21,32.58,32.85,32.2,32.41,26800,11.7807752813319,11.8784060157076,11.643369062581,11.7193040782065,74116.0050292789,0.0,1.0
2007-08-22,32.5,32.85,31.54,32.85,42200,11.7518476563317,11.8784060157076,11.4047161563293,11.8784060157076,116705.052695357,0.0,1.0
2007-08-23,31.63,32.7,30.86,32.7,45500,11.4372597344546,11.8241667188323,11.1588313438276,11.8241667188323,125831.27719523,0.0,1.0
2007-08-24,31.65,32.72,31.49,31.67,28900,11.4444916407046,11.8313986250823,11.3866363907042,11.4517235469547,79923.6024382893,0.0,1.0
2007-08-27,31.09,31.75,30.8301,31.4,16300,11.2419982657032,11.4806511719549,11.1480196439838,11.354092812579,45078.0179842254,0.0,1.0
2007-08-28,30.25,31.22,30.15,31.22,36100,10.9382582032011,11.2890056563285,10.9020986719508,11.2890056563285,99835.3649834685,0.0,1.0
2007-08-29,31.08,31.15,30.15,30.45,21600,11.2383823125782,11.2636939844533,10.9020986719508,11.0105772657016,59735.2876355379,0.0,1.0
2007-08-30,30.2,31.12,30.03,30.78,45200,10.920178437576,11.2528461250783,10.8587072344505,11.1299037188274,125001.620422514,0.0,1.0
2007-08-31,30.5,30.8,30.26,30.6,38600,11.0286570313267,11.1371356250775,10.9418741563261,11.064816562577,106749.171422767,0.0,1.0
2007-09-04,30.23,30.63,30.09,30.3,73700,10.931026296951,11.075664421952,10.8804029532007,10.9563379688262,203819.013830517,0.0,1.0
2007-09-05,30.32,30.5,29.9,29.93,79100,10.9635698750763,11.0286570313267,10.8116998438252,10.8225477032003,218752.8357394,0.0,1.0
2007-09-06,31.36,31.73,30.54,30.57,31700,11.3396290000789,11.4734192657048,11.0431208438268,11.0539687032019,87667.0656503033,0.0,1.0
2007-09-07,30.18,31.05,30.17,31.0,25300,10.9129465313259,11.2275344532031,10.9093305782009,11.209454687578,69967.7211656997,0.0,1.0
2007-09-10,29.66,30.3,28.67,30.3,41100,10.7249169688246,10.9563379688262,10.3669376094471,10.9563379688262,113662.977862065,0.0,1.0
2007-09-11,31.16,31.28,29.86,29.86,23800,11.2673099375784,11.3107013750787,10.7972360313251,10.7972360313251,65819.4373021204,0.0,1.0
2007-09-12,30.62,31.57,30.5,31.1,23700,11.072048468827,11.4155640157044,11.0286570313267,11.2456142188282,65542.8850445487,0.0,1.0
2007-09-13,31.15,31.82,30.63,30.8,16200,11.2636939844533,11.50596284383,11.075664421952,11.1371356250775,44801.4657266537,0.0,1.0
2007-09-14,31.47,31.64,30.7,30.85,13300,11.3794044844542,11.4408756875796,11.1009760938272,11.1552153907026,36781.4502570672,0.0,1.0
2007-09-17,30.74,31.44,30.41,31.44,24400,11.1154399063273,11.3685566250791,10.9961134532015,11.3685566250791,67478.7508475523,0.0,1.0
2007-09-18,31.89,32.11,30.6,30.9,61800,11.5312745157052,11.6108254844558,11.064816562577,11.1732951563277,170909.295179456,0.0,1.0
2007-09-19,33.2,33.23,31.5,31.79,65300,12.0049643750835,12.0158122344586,11.3902523438292,11.495114984455,180588.624194474,0.0,1.0
2007-09-20,32.88,33.1,31.98,33.1,36400,11.8892538750827,11.9688048438333,11.5638180938304,11.9688048438333,100665.021756184,0.0,1.0
2007-09-21,32.25,33.46,32.09,33.12,58500,11.6614488282061,12.0989791563342,11.6035935782057,11.9760367500833,161783.070679582,0.0,1.0
2007-09-24,31.81,33.0,31.79,32.32,52700,11.502346890705,11.932645312583,11.495114984455,11.6867605000813,145743.03974041,0.0,1.0
2007-09-25,32.6,32.81,31.51,31.6,39900,11.788007187582,11.8639422032075,11.3938682969543,11.4264118750795,110344.350771202,0.0,1.0
2007-09-26,31.84,32.34,31.45,31.91,41900,11.6903764532063,11.8739564854489,11.5471840280571,11.7160776577203,114119.165053415,0.49,1.0
2007-09-27,32.15,32.44,31.61,31.92,15400,11.8041960731967,11.9106724918974,11.6059296383747,11.7197492583651,41943.559470706,0.0,1.0
2007-09-28,31.34,32.16,30.86,32.16,45000,11.5067964209638,11.8078676738416,11.3305595900109,11.8078676738416,122562.349102712,0.0,1.0
2007-10-01,31.87,32.39,31.09,31.21,36900,11.7013912551409,11.8923144886731,11.4150064048425,11.4590656125807,100501.126264224,0.0,1.0
2007-10-02,32.5,32.59,31.53,31.96,36600,11.9327020957665,11.9657465015702,11.5765568332159,11.7344356609445,99684.0439368727,0.0,1.0
2007-10-03,31.79,32.4,31.45,32.26,24800,11.6720184499821,11.895986089318,11.5471840280571,11.8445836802901,67545.4723943834,0.0,1.0
2007-10-04,32.3932,32.57,31.73,31.87,23300,11.8934894008795,11.9584033002805,11.649988846113,11.7013912551409,63460.0607576265,0.0,1.0
2007-10-05,33.14,33.34,32.05,32.58,33000,12.167684537037,12.241116549934,11.7674800667482,11.9620749009253,89879.0560086555,0.0,1.0
2007-10-08,32.65,33.14,32.33,33.14,22400,11.9877761054393,12.167684537037,11.870284884804,12.167684537037,61008.8137755722,0.0,1.0
2007-10-09,32.47,32.65,31.9,32.65,38700,11.9216872938319,11.9877761054393,11.7124060570754,11.9877761054393,105403.620228333,0.0,1.0
2007-10-10,32.57,32.66,32.19,32.47,25500,11.9584033002805,11.9914477060841,11.8188824757761,11.9216872938319,69451.99782487,0.0,1.0
2007-10-11,32.23,32.77,31.81,32.77,60800,11.8335688783555,12.0318353131775,11.6793616512718,12.0318353131775,165595.351676554,0.0,1.0
2007-10-12,32.1,32.68,31.92,32.29,42300,11.7858380699725,11.9987909073738,11.7197492583651,11.8555984822246,115208.608156549,0.0,1.0
2007-10-15,33.39,33.41,30.78,31.6,117200,12.2594745531583,12.266817754448,11.3011867848521,11.6022580377299,319206.829218618,0.0,1.0
2007-10-16,33.21,33.37,32.44,33.37,60700,12.1933857415509,12.2521313518686,11.9106724918974,12.2521313518686,165322.99090077,0.0,1.0
2007-10-17,33.0,33.5,32.45,33.35,55800,12.1162821280091,12.2998621602516,11.9143440925422,12.2447881505789,151977.312887363,0.0,1.0
2007-10-18,32.96,33.12,32.2,32.8,63100,12.1015957254297,12.1603413357473,11.822554076421,12.042850115112,171859.64951958,0.0,1.0
2007-10-19,31.07,32.72,30.99,32.71,78300,11.4076632035528,12.0134773099532,11.378290398394,12.0098057093084,213258.487438719,0.0,1.0
2007-10-22,32.45,32.45,30.54,30.96,75100,11.9143440925422,11.9143440925422,11.2130683693757,11.3672755964594,204542.942613638,0.0,1.0
2007-10-23,31.97,32.54,30.99,32.47,55800,11.7381072615894,11.9473884983459,11.378290398394,11.9216872938319,151977.312887363,0.0,1.0
2007-10-24,32.04,32.04,30.89,31.72,50500,11.7638084661033,11.7638084661033,11.3415743919455,11.6463172454681,137542.191770822,0.0,1.0
2007-10-25,32.31,32.68,31.34,32.08,43600,11.8629416835143,11.9987909073738,11.5067964209638,11.7784948686827,118749.298241739,0.0,1.0
2007-10-26,32.57,32.84,31.46,32.71,49500,11.9584033002805,12.0575365176914,11.550855628702,12.0098057093084,134818.584012983,0.0,1.0
2007-10-29,31.73,32.8,31.47,32.67,37900,11.649988846113,12.042850115112,11.5545272293468,11.995119306729,103224.734022062,0.0,1.0
2007-10-30,31.65,31.86,31.28,31.5,43900,11.6206160409541,11.697719654496,11.4847668170947,11.5655420312814,119566.380569091,0.0,1.0
2007-10-31,32.38,32.44,31.7,31.7,25100,11.8886428880283,11.9106724918974,11.6389740441784,11.6389740441784,68362.554721735,0.0,1.0
2007-11-01,30.92,32.15,30.76,32.15,54500,11.35258919388,11.8041960731967,11.2938435835624,11.8041960731967,148436.622802174,0.0,1.0
2007-11-02,31.28,32.24,30.47,31.17,62600,11.4847668170947,11.8372404790004,11.1873671648617,11.4443792100013,170497.845640661,0.0,1.0
2007-11-05,29.77,31.07,29.77,30.52,47500,10.9303551197221,11.4076632035528,10.9303551197221,11.205725168086,129371.368497308,0.0,1.0
2007-11-06,32.07,32.14,30.0,30.74,81700,11.7748232680379,11.8005244725519,11.0148019345537,11.2865003822727,222518.753815369,0.0,1.0
2007-11-07,30.99,31.78,30.82,31.28,69500,11.378290398394,11.6683468493372,11.3158731874315,11.4847668170947,189290.739169744,0.0,1.0
2007-11-08,31.93,32.09,31.19,31.51,76800,11.72342085901,11.7821664693276,11.451722411291,11.5692136319262,209173.075801962,0.0,1.0
2007-11-09,30.26,31.97,30.02,31.68,59800,11.1102635513198,11.7381072615894,11.0221451358434,11.6316308428887,162871.743918716,0.0,1.0
2007-11-12,32.05,32.22,29.93,29.93,89100,11.7674800667482,11.8298972777107,10.9891007300397,10.9891007300397,242673.45122337,0.0,1.0
2007-11-13,33.15,33.25,31.84,32.1,50200,12.1713561376818,12.2080721441303,11.6903764532063,11.7858380699725,136725.10944347,0.0,1.0
2007-11-14,33.3,33.3,32.79,32.93,51800,12.2264301473546,12.2264301473546,12.0391785144672,12.0905809234951,141082.881856011,0.0,1.0
2007-11-15,33.91,33.95,32.2,33.26,83300,12.4503977866905,12.4650841892699,11.822554076421,12.2117437447752,226876.52622791,0.0,1.0
2007-11-16,32.4,34.0,31.7601,34.0,55900,11.895986089318,12.4834421924942,11.661040364054,12.4834421924942,152249.673663147,0.0,1.0
2007-11-19,32.0,32.15,31.06,32.04,60100,11.7491220635239,11.8041960731967,11.4039916029079,11.7638084661033,163688.826246067,0.0,1.0
2007-11-20,31.03,31.9,30.75,31.59,41000,11.3929768009734,11.7124060570754,11.2901719829175,11.598586437085,111667.91807136,0.0,1.0
2007-11-21,30.89,31.52,30.65,31.0,40300,11.3415743919455,11.5728852325711,11.253455976469,11.3819619990388,109761.392640873,0.0,1.0
2007-11-23,31.8,32.03,31.15,31.18,29900,11.6756900506269,11.7601368654585,11.4370360087116,11.4480508106461,81435.8719593578,0.0,1.0
2007-11-26,29.7,31.9,29.65,31.75,49700,10.9046539152082,11.7124060570754,10.8862959119839,11.6573320474027,135363.305564551,0.0,1.0
2007-11-27,30.98,30.98,29.83,29.83,38400,11.3746187977491,11.3746187977491,10.9523847235912,10.9523847235912,104586.537900981,0.0,1.0
2007-11-28,31.62,32.04,30.96,30.96,43000,11.6096012390196,11.7638084661033,11.3672755964594,11.3672755964594,117115.133587036,0.0,1.0
2007-11-29,31.05,31.99,31.05,31.61,27800,11.4003200022631,11.7454504628791,11.4003200022631,11.6059296383747,75716.2956678976,0.0,1.0
2007-11-30,30.05,31.94,30.05,31.82,55600,11.0331599377779,11.7270924596548,11.0331599377779,11.6830332519166,151432.591335796,0.0,1.0
2007-12-03,30.2,30.58,30.03,30.26,41600,11.0882339474507,11.2277547719551,11.0258167364882,11.1102635513198,113302.082726063,0.0,1.0
2007-12-04,30.15,30.55,29.98,29.99,38100,11.0698759442265,11.2167399700205,11.007458733264,11.0111303339088,103769.455573629,0.0,1.0
2007-12-05,30.97,31.17,30.15,30.86,43500,11.3709471971043,11.4443792100013,11.0698759442265,11.3305595900109,118476.937465955,0.0,1.0
2007-12-06,32.43,32.71,30.93,31.61,52000,11.9070008912525,12.0098057093084,11.3562607945249,11.6059296383747,141627.603407579,0.0,1.0
2007-12-07,31.98,32.43,31.07,32.09,65500,11.7417788622342,11.9070008912525,11.4076632035528,11.7821664693276,178396.308138393,0.0,1.0
2007-12-10,31.68,32.28,31.46,32.21,22300,11.6316308428887,11.8519268815798,11.550855628702,11.8262256770658,60736.4529997885,0.0,1.0
2007-12-11,30.54,32.13,30.43,32.04,71000,11.2130683693757,11.796852871907,11.1726807622823,11.7638084661033,193376.150806501,0.0,1.0
2007-12-12,30.54,32.08,30.36,31.33,83800,11.2130683693757,11.7784948686827,11.1469795577683,11.5031248203189,228238.330106828,0.0,1.0
2007-12-13,30.28,31.01,30.28,30.34,47000,11.1176067526095,11.3856335996837,11.1176067526095,11.1396363564786,128009.564618389,0.0,1.0
2007-12-14,29.25,30.59,29.25,30.09,66200,10.7394318861899,11.2314263725999,10.7394318861899,11.0478463403574,180302.833568878,0.0,1.0
2007-12-17,29.26,30.12,29.02,29.27,45200,10.7431034868347,11.0588611422919,10.6549850713583,10.7467750874796,123107.07065428,0.0,1.0
2007-12-18,30.36,30.36,28.45,29.68,45900,11.1469795577683,11.1469795577683,10.4457038346018,10.8973107139185,125013.596084767,0.0,1.0
2007-12-19,29.62,30.55,29.46,30.1,45500,11.0588611422919,11.4060839938223,10.9991238775125,11.2380729366302,121866.979127355,0.5,1.0
2007-12-20,29.33,30.1,28.32,30.05,55700,10.9505873498792,11.2380729366302,10.573495865959,11.2194050413866,149186.609613047,0.0,1.0
2007-12-21,30.3,30.4816,29.62,29.69,75700,11.3127445176045,11.3805463131291,11.0588611422919,11.0849961956329,202754.51252617,0.0,1.0
2007-12-24,30.75,30.96,30.28,30.89,13100,11.4807555747966,11.5591607348196,11.3052773595071,11.5330256814786,35086.9764080956,0.0,1.0
2007-12-26,31.25,31.25,30.38,30.54,24800,11.6674345272323,11.6674345272323,11.3426131499942,11.4023504147736,66424.1996122726,0.0,1.0
2007-12-27,30.45,31.4,29.59,31.24,34700,11.3687482033352,11.7234382129631,11.0476604051458,11.6637009481836,92940.3115542682,0.0,1.0
2007-12-28,30.06,30.69,29.76,30.41,43600,11.2231386204353,11.4583541005043,11.1111312489739,11.3538138871403,116778.028350608,0.0,1.0
2007-12-31,30.1,30.37,29.14,29.86,36000,11.2380729366302,11.3388795709455,10.8796493479536,11.1484670394611,96422.2252436211,0.0,1.0
2008-01-02,29.2,30.15,29.07,29.65,32600,10.9020508222459,11.2567408318738,10.8535142946126,11.0700618794381,87315.6817483903,0.0,1.0
2008-01-03,28.15,29.4,27.99,29.4,46500,10.5100250221309,10.9767224032202,10.4502877573515,10.9767224032202,124545.374273011,0.0,1.0
2008-01-04,27.6,28.11,27.29,27.8,51000,10.3046781744516,10.495090705936,10.1889372239415,10.3793497554259,136598.152428463,0.0,1.0
2008-01-07,28.96,29.41,27.51,27.51,59300,10.8124449250768,10.9804559822689,10.2710759630132,10.2710759630132,158828.832137409,0.0,1.0
2008-01-08,28.29,29.93,28.26,29.16,61100,10.5622951288129,11.1746020928021,10.5510943916668,10.887116506051,163649.94339959,0.0,1.0
2008-01-09,29.17,29.17,27.87,28.03,49100,10.8908500850998,10.8908500850998,10.4054848087669,10.4652220735463,131509.201651716,0.0,1.0
2008-01-10,28.41,29.28,27.73,28.85,64000,10.6070980773975,10.9319194546356,10.3532147020849,10.7713755555409,171417.289321993,0.0,1.0
2008-01-11,28.2,29.06,28.15,28.3,30000,10.5286929173745,10.8497807155639,10.5100250221309,10.5660287078616,80351.8543696841,0.0,1.0
2008-01-14,28.13,28.5,27.76,28.24,23300,10.5025578640335,10.6407002888359,10.364415439231,10.5436272335693,62406.606893788,0.0,1.0
2008-01-15,28.35,28.42,27.3,27.58,26400,10.5846966031052,10.6108316564462,10.1926708029902,10.2972110163542,70709.6318453221,0.0,1.0
2008-01-16,29.57,29.77,28.25,28.57,36300,11.0401932470483,11.1148648280226,10.547360812618,10.6668353421769,97225.7437873183,0.0,1.0
2008-01-17,28.76,29.54,28.29,29.13,34600,10.7377733441025,11.0289925099022,10.5622951288129,10.8759157689049,92672.4720397023,0.0,1.0
2008-01-18,28.78,29.52,28.12,29.33,33400,10.7452405021999,11.0215253518048,10.4988242849848,10.9505873498792,89458.3978649152,0.0,1.0
2008-01-22,28.21,29.51,27.52,27.74,32900,10.5324264964232,11.0177917727561,10.2748095420619,10.3569482811336,88119.200292087,0.0,1.0
2008-01-23,29.58,29.68,27.56,27.67,58000,11.043926826097,11.0812626165842,10.2897438582568,10.3308132277926,155346.918448057,0.0,1.0
2008-01-24,30.0,30.08,28.36,29.4,52800,11.2007371461431,11.2306057785328,10.5884301821539,10.9767224032202,141419.263690644,0.0,1.0
2008-01-25,29.75,30.66,29.58,30.49,27600,11.1073976699252,11.4471533633582,11.043926826097,11.3836825195301,73923.7060201095,0.0,1.0
2008-01-28,30.6,30.61,29.37,29.66,25900,11.4247518890659,11.4284854681146,10.965521666074,11.0737954584868,69370.4342724942,0.0,1.0
2008-01-29,30.08,30.84,29.58,29.88,18400,11.2306057785328,11.5143577862351,11.043926826097,11.1559341975585,49282.4706800729,0.0,1.0
2008-01-30,29.4,30.19,29.11,29.78,40600,10.9767224032202,11.2716751480686,10.8684486108075,11.1185984070713,108742.842913639,0.0,1.0
2008-01-31,29.52,29.71,28.76,29.25,78100,11.0215253518048,11.0924633537303,10.7377733441025,10.9207187174895,209182.660875744,0.0,1.0
2008-02-01,30.83,30.83,29.28,29.69,40800,11.5106242071863,11.5106242071863,10.9319194546356,11.0849961956329,109278.521942771,0.0,1.0
2008-02-04,30.11,30.73,29.99,30.7,53000,11.2418065156789,11.4732884166992,11.1970035670943,11.4620876795531,141954.942719776,0.0,1.0
2008-02-05,29.38,30.05,29.33,29.57,54900,10.9692552451228,11.2194050413866,10.9505873498792,11.0401932470483,147043.893496522,0.0,1.0
2008-02-06,29.14,30.78,29.07,29.6,36000,10.8796493479536,11.4919563119428,10.8535142946126,11.0513939841945,96422.2252436213,0.0,1.0
2008-02-07,30.0,30.0,29.09,29.28,27400,11.2007371461431,11.2007371461431,10.86098145271,10.9319194546356,73388.026990978,0.0,1.0
2008-02-08,28.54,30.16,28.46,30.01,44100,10.6556346050308,11.2604744109225,10.625765972641,11.2044707251918,118117.225923435,0.0,1.0
2008-02-11,28.74,28.92,28.17,28.57,35900,10.730306186005,10.7975106088819,10.5174921802283,10.6668353421769,96154.3857290559,0.0,1.0
2008-02-12,29.45,29.97,28.75,29.0,51500,10.9953902984638,11.1895364089969,10.7340397650538,10.8273792412716,137937.350001291,0.0,1.0
2008-02-13,31.02,31.04,29.7901,30.0,61800,11.5815622091119,11.5890293672093,11.1223693219105,11.2007371461431,165524.82000155,0.0,1.0
2008-02-14,29.83,31.0,29.7342,30.58,46500,11.1372663023149,11.5740950510145,11.1014986150282,11.4172847309685,124545.374273011,0.0,1.0
2008-02-15,30.06,30.13,29.51,29.67,23700,11.2231386204353,11.2492736737763,11.0177917727561,11.0775290375355,63477.9649520508,0.0,1.0
2008-02-19,29.64,30.5099,28.84,30.15,57100,11.0663283003893,11.391112341837,10.7676419764922,11.2567408318738,152936.362816966,0.0,1.0
2008-02-20,30.57,30.96,29.49,29.51,47700,11.4135511519198,11.5591607348196,11.0103246146586,11.0177917727561,127759.448447798,0.0,1.0
2008-02-21,29.5,30.92,29.25,29.86,45900,11.0140581937073,11.5442264186248,10.9207187174895,11.1484670394611,122938.337185617,0.0,1.0
2008-02-22,29.28,29.59,28.26,29.5,59500,10.9319194546356,11.0476604051458,10.5510943916668,11.0140581937073,159364.511166541,0.0,1.0
2008-02-25,29.68,29.68,28.17,29.16,72500,11.0812626165842,11.0812626165842,10.5174921802283,10.887116506051,194183.64806007,0.0,1.0
2008-02-26,29.27,29.93,28.94,29.41,39800,10.9281858755869,11.1746020928021,10.8049777669793,10.9804559822689,106600.126797115,0.0,1.0
2008-02-27,28.86,29.75,28.67,29.36,44400,10.7751091345896,11.1073976699252,10.704171132664,10.9617880870253,118920.744467133,0.0,1.0
2008-02-28,28.27,29.23,28.25,28.88,27400,10.5548279707155,10.913251559392,10.547360812618,10.782576292687,73388.0269909781,0.0,1.0
2008-02-29,28.01,28.89,28.0,28.27,58300,10.4577549154489,10.7863098717358,10.4540213364002,10.5548279707155,156150.436991753,0.0,1.0
2008-03-03,28.87,28.92,27.64,28.12,80600,10.7788427136383,10.7975106088819,10.3196124906465,10.4988242849848,215878.648739886,0.0,1.0
2008-03-04,28.31,28.67,28.0,28.55,67000,10.5697622869103,10.704171132664,10.4540213364002,10.6593681840795,179452.474758962,0.0,1.0
2008-03-05,28.15,28.68,27.69,28.48,84600,10.5100250221309,10.7079047117128,10.33828038589,10.6332331307385,226592.22932251,0.0,1.0
2008-03-06,26.74,28.05,26.74,28.05,119300,9.98359037626217,10.4726892316438,9.98359037626217,10.4726892316438,319532.540876778,0.0,1.0
2008-03-07,27.19,27.71,26.45,26.45,127400,10.1516014334543,10.3457475439875,9.87531658384946,9.87531658384946,341227.541556593,0.0,1.0
2008-03-10,26.83,27.85,26.83,27.23,80500,10.0171925877006,10.3980176506695,10.0171925877006,10.1665357496492,215610.80922532,0.0,1.0
2008-03-11,28.33,28.38,27.44,27.44,54600,10.5772294450078,10.5958973402513,10.2449409096722,10.2449409096722,146240.374952825,0.0,1.0
2008-03-12,27.73,28.82,27.56,28.2,46100,10.3532147020849,10.7601748183948,10.2897438582568,10.5286929173745,123474.016214748,0.0,1.0
2008-03-13,28.81,29.2,27.3601,27.5,54700,10.756441239346,10.9020508222459,10.215109613073,10.2673423839645,146508.214467392,0.0,1.0
2008-03-14,28.01,29.31,27.5,29.01,30300,10.4577549154489,10.9431201917818,10.2673423839645,10.8311128203203,81155.3729133811,0.0,1.0
2008-03-17,27.77,28.5,27.15,27.15,38300,10.3681490182798,10.6407002888359,10.1366671172595,10.1366671172595,102582.53407863,0.0,1.0
2008-03-18,29.93,29.93,28.07,28.4,64000,11.1746020928021,11.1746020928021,10.4801563897412,10.6033644983488,171417.289321992,0.0,1.0
2008-03-19,28.8,29.98,28.8,29.93,41200,10.7527076602973,11.1932699880456,10.7527076602973,11.1746020928021,110349.880001033,0.0,1.0
2008-03-20,28.87,29.91,28.67,29.09,139400,10.7788427136383,11.1671349347046,10.704171132664,10.86098145271,373368.283304468,0.0,1.0
2008-03-24,30.32,30.32,28.55,29.0,44100,11.3202116757019,11.3202116757019,10.6593681840795,10.8273792412716,118117.225923436,0.0,1.0
2008-03-25,29.29,30.25,28.78,30.25,70800,10.9356530336843,11.2940766223609,10.7452405021999,11.2940766223609,189630.376312456,0.0,1.0
2008-03-26,29.18,29.32,28.8,29.05,82600,10.8945836641485,10.9468537708305,10.7527076602973,10.8460471365152,221235.439031197,0.0,1.0
2008-03-27,28.5,29.19,27.8,29.09,60900,10.8273792412716,11.0895157913235,10.5614436107842,11.0515249869681,160301.94946752,0.5,1.0
2008-03-28,28.51,28.8,28.21,28.45,47200,10.8311783217072,10.9413516543376,10.7172059086411,10.8083838390939,124240.591377125,0.0,1.0
2008-03-31,27.45,28.76,27.45,28.56,31700,10.4284757955406,10.9261553325955,10.4284757955406,10.8501737238848,83441.2446325184,0.0,1.0
2008-04-01,28.67,28.7,27.8,27.9,42100,10.8919636086757,10.9033608499823,10.5614436107842,10.5994344151396,110816.29019019,0.0,1.0
2008-04-02,29.14,29.27,28.6,28.6,46200,11.0705203891458,11.1199084348077,10.865370045627,10.865370045627,121608.375458119,0.0,1.0
2008-04-03,28.99,29.25,28.79,28.94,43700,11.0135341826128,11.1123102739367,10.9375525739021,10.9945387804351,115027.835660601,0.0,1.0
2008-04-04,28.59,28.99,28.2,28.99,17100,10.8615709651914,11.0135341826128,10.7134068282056,11.0135341826128,45010.8922150181,0.0,1.0
2008-04-07,28.72,29.09,28.39,28.73,24300,10.9109590108534,11.0515249869681,10.7855893564807,10.9147580912889,63962.8468318674,0.0,1.0
2008-04-08,28.07,28.4,27.81,28.4,27600,10.6640187825437,10.7893884369163,10.5652426912198,10.7893884369163,72649.1593645902,0.0,1.0
2008-04-09,27.43,28.2,27.26,28.07,32700,10.4208776346695,10.7134068282056,10.3562932672654,10.6640187825437,86073.4605515255,0.0,1.0
2008-04-10,27.31,27.83,27.04,27.5,41900,10.3752886694431,10.5728408520908,10.2727134976837,10.4474711977182,110289.847006389,0.0,1.0
2008-04-11,26.47,27.09,26.41,26.92,49400,10.0561659128582,10.2917088998613,10.033371430245,10.2271245324573,130031.466398941,0.0,1.0
2008-04-14,26.1,26.56,26.06,26.37,38600,9.91559993674348,10.090357636778,9.90040361500134,10.0181751085029,101603.534473666,0.0,1.0
2008-04-15,25.93,26.46,25.73,26.35,46800,9.8510155693394,10.0523668324227,9.77503396062873,10.0105769476318,123187.705009523,0.0,1.0
2008-04-16,27.4,27.41,26.0801,26.1,65900,10.4094803933629,10.4132794737984,9.90803976667677,9.91559993674348,173463.029062555,0.0,1.0
2008-04-17,26.83,27.39,26.52,27.33,48100,10.1929328085375,10.4056813129274,10.0751613150359,10.3828868303142,126609.585704231,0.0,1.0
2008-04-18,26.3,27.3,26.24,27.24,53100,9.99158154545416,10.3714895890075,9.96878706284095,10.3486951063943,139770.665299266,0.0,1.0
2008-04-21,26.02,26.46,25.88,26.0,53100,9.88520729325921,10.0523668324227,9.83202016716174,9.87760913238814,139770.665299266,0.0,1.0
2008-04-22,25.38,26.0,25.1,26.0,67700,9.64206614538504,9.87760913238814,9.53569189319009,9.87760913238814,178201.017716767,0.0,1.0
2008-04-23,25.97,26.13,25.438,25.53,33100,9.86621189108154,9.92699717805008,9.66410081191114,9.69905235191805,87126.3469191284,0.0,1.0
2008-04-24,26.45,26.45,25.71,25.97,55500,10.0485677519872,10.0485677519872,9.76743579975766,9.86621189108154,146087.983504882,0.0,1.0
2008-04-25,26.19,26.8,26.03,26.5,45200,9.94979166066329,10.1815355672309,9.88900637369474,10.0675631541648,118976.159539112,0.0,1.0
2008-04-28,26.68,26.81,26.11,26.11,41800,10.1359466020044,10.1853346476664,9.91939901717901,9.91939901717901,110026.625414489,0.0,1.0
2008-04-29,26.11,26.61,25.92,26.49,46700,9.91939901717901,10.1093530389557,9.84721648890387,10.0637640737293,122924.483417622,0.0,1.0
2008-04-30,26.64,27.5,26.11,26.11,58100,10.1207502802623,10.4474711977182,9.91939901717901,9.91939901717901,152931.744894301,0.0,1.0
2008-05-01,26.51,27.76,26.5,26.74,32800,10.0713622346004,10.5462472890421,10.0675631541648,10.1587410846177,86336.6821434261,0.0,1.0
2008-05-02,26.16,27.06,26.16,27.01,29200,9.93839441935669,10.2803116585547,9.93839441935669,10.2613162563771,76860.7048350014,0.0,1.0
2008-05-05,26.25,26.42,25.52,26.36,39800,9.97258614327649,10.0371705106806,9.69525327148251,10.0143760280674,104762.193576475,0.0,1.0
2008-05-06,26.58,26.74,25.85,25.99,30800,10.0979557976491,10.1587410846177,9.82062292585513,9.87381005195261,81072.2503054126,0.0,1.0
2008-05-07,25.89,26.73,25.83,26.58,61100,9.83581924759727,10.1549420041821,9.81302476498407,10.0979557976491,160828.392651322,0.0,1.0
2008-05-08,25.7,25.9,25.6,25.83,62400,9.76363671932213,9.8396183280328,9.72564591496679,9.81302476498407,164250.27334603,0.0,1.0
2008-05-09,25.61,26.03,25.45,25.7,37800,9.72944499540232,9.88900637369474,9.66865970843378,9.76363671932213,99497.7617384608,0.0,1.0
2008-05-12,25.65,25.91,25.46,25.61,32200,9.74464131714445,9.84341740846834,9.67245878886931,9.72944499540232,84757.3525920222,0.0,1.0
2008-05-13,25.78,25.93,25.58,25.65,16400,9.7940293628064,9.8510155693394,9.71804775409572,9.74464131714445,43168.3410717131,0.0,1.0
2008-05-14,25.81,26.13,25.69,25.78,22100,9.805426604113,9.92699717805008,9.75983763888659,9.7940293628064,58171.9718100525,0.0,1.0
2008-05-15,26.03,26.21,25.82,25.89,52200,9.88900637369474,9.95738982153435,9.80922568454853,9.83581924759727,137401.67097216,0.0,1.0
2008-05-16,26.13,26.42,25.61,26.4,35700,9.92699717805008,10.0371705106806,9.72944499540232,10.0295723498095,93970.1083085464,0.0,1.0
2008-05-19,25.68,26.08,25.54,26.0,33700,9.75603855845106,9.90800177587241,9.70285143235358,9.87760913238814,88705.6764705325,0.0,1.0
2008-05-20,25.57,25.82,25.28,25.77,27600,9.71424867366018,9.80922568454853,9.6040753410297,9.79023028237086,72649.1593645905,0.0,1.0
2008-05-21,25.38,25.96,25.36,25.73,29400,9.64206614538504,9.86241281064601,9.63446798451397,9.77503396062873,77387.1480188028,0.0,1.0
2008-05-22,25.3,25.52,25.19,25.41,24500,9.61167350190077,9.69525327148251,9.5698836171099,9.65346338669164,64489.290015669,0.0,1.0
2008-05-23,25.35,25.5,25.15,25.2,25400,9.63066890407844,9.68765511061145,9.55468729536776,9.57368269754543,66858.2843427753,0.0,1.0
2008-05-27,25.54,25.67,25.08,25.35,20800,9.70285143235358,9.75223947801552,9.52809373231902,9.63066890407844,54750.0911153435,0.0,1.0
2008-05-28,25.6,25.68,25.35,25.55,46900,9.72564591496679,9.75603855845106,9.63066890407844,9.70665051278912,123450.926601424,0.0,1.0
2008-05-29,26.18,26.27,25.63,25.65,57500,9.94599258022775,9.98018430414756,9.73704315627339,9.74464131714445,151352.415342897,0.0,1.0
2008-05-30,26.06,26.22,25.91,26.18,35500,9.90040361500134,9.96118890196989,9.84341740846834,9.94599258022775,93443.665124745,0.0,1.0
2008-06-02,25.55,25.96,25.1,25.96,40900,9.70665051278912,9.86241281064601,9.53569189319009,9.86241281064601,107657.631087382,0.0,1.0
2008-06-03,25.52,25.69,25.22,25.65,22300,9.69525327148251,9.75983763888659,9.5812808584165,9.74464131714445,58698.4149938539,0.0,1.0
2008-06-04,25.55,26.0,25.41,25.46,40600,9.70665051278912,9.87760913238814,9.65346338669164,9.67245878886931,106867.96631168,0.0,1.0
2008-06-05,26.17,26.17,25.55,25.57,47800,9.94219349979222,9.94219349979222,9.70665051278912,9.71424867366018,125819.92092853,0.0,1.0
2008-06-06,25.52,26.02,25.45,25.95,27100,9.69525327148251,9.88520729325921,9.66865970843378,9.85861373021047,71333.051405087,0.0,1.0
2008-06-09,25.2,25.77,25.08,25.77,38200,9.57368269754543,9.79023028237086,9.52809373231902,9.79023028237086,100550.648106064,0.0,1.0
2008-06-10,25.37,25.46,25.05,25.11,17400,9.63826706494951,9.67245878886931,9.51669649101242,9.53949097362563,45800.55699072,0.0,1.0
2008-06-11,25.3,25.8,25.0,25.37,76900,9.61167350190077,9.80162752367746,9.49770108883475,9.63826706494951,202417.404171631,0.0,1.0
2008-06-12,25.24,26.06,24.94,25.45,49900,9.58887901928757,9.90040361500134,9.47490660622155,9.66865970843378,131347.574358444,0.0,1.0
2008-06-13,25.78,26.06,25.37,25.53,44200,9.7940293628064,9.90040361500134,9.63826706494951,9.69905235191805,116343.943620105,0.0,1.0
2008-06-16,26.14,26.25,25.6,25.83,23600,9.93079625848562,9.97258614327649,9.72564591496679,9.81302476498407,62120.2956885628,0.0,1.0
2008-06-17,25.3,26.17,25.3,26.17,23000,9.61167350190077,9.94219349979222,9.61167350190077,9.94219349979222,60540.9661371587,0.0,1.0
2008-06-18,24.96,25.41,24.81,25.15,18500,9.48250476709262,9.65346338669164,9.42551856055961,9.55468729536776,48695.9945016276,0.0,1.0
2008-06-19,25.36,25.655,24.96,24.96,22700,9.63446798451397,9.74654085736222,9.48250476709262,9.48250476709262,59751.3013614566,0.0,1.0
2008-06-20,24.4,25.26,24.15,24.51,68300,9.26975626270272,9.59647718015863,9.17477925181437,9.31154614749359,179780.347268171,0.0,1.0
2008-06-23,23.67,24.6399,23.6,24.4,22200,8.99242339090874,9.36089620235118,8.96582982786001,9.26975626270272,58435.1934019532,0.0,1.0
2008-06-24,23.0,23.65,22.78,23.65,58100,8.73788500172797,8.98482523003767,8.65430523214623,8.98482523003767,152931.744894301,0.0,1.0
2008-06-25,22.67,23.25,22.5,23.0,62100,8.61251534735535,8.83286201261632,8.54793097995128,8.73788500172797,163460.608570329,0.0,1.0
2008-06-26,22.07,22.07,20.82,22.0,80800,8.57452454300001,8.57452454300001,8.08888087835343,8.54732849777981,207971.414748098,0.5,1.0
2008-06-27,21.48,22.24,21.39,22.08,197200,8.34530073328683,8.64057208139195,8.31033438943228,8.57840969231719,507573.799360457,0.0,1.0
2008-06-30,22.05,22.19,21.07,21.33,83500,8.56675424436567,8.62114633480609,8.18600961128275,8.28702349352924,214920.954597354,0.0,1.0
2008-07-01,23.51,23.69,22.05,22.05,99400,9.13398604467288,9.20391873238198,8.56675424436567,8.56675424436567,255846.022598526,0.0,1.0
2008-07-02,23.85,24.14,23.49,23.63,126200,9.26608112145674,9.37875045165475,9.12621574603853,9.18060783647894,324826.640361509,0.0,1.0
2008-07-03,23.83,24.15,23.57,23.86,27200,9.2583108228224,9.38263560097192,9.15729694057591,9.26996627077392,70010.1792221319,0.0,1.0
2008-07-07,23.56,24.09,22.77,24.0,52700,9.15341179125874,9.35932470506889,8.8464849952021,9.32435836121433,135644.722242881,0.0,1.0
2008-07-08,25.16,25.17,23.17,23.48,58100,9.77503568200636,9.77892083132353,9.00189096788901,9.12233059672136,149543.801941392,0.0,1.0
2008-07-09,23.41,25.07,23.41,25.07,48500,9.09513455150115,9.74006933815181,9.09513455150115,9.74006933815181,124834.326921816,0.0,1.0
2008-07-10,24.27,24.46,23.15,23.43,36100,9.42925739277799,9.50307522980428,8.99412066925466,9.10290485013549,92917.9216881972,0.0,1.0
2008-07-11,25.03,25.04,23.95,24.01,22800,9.72452874088312,9.72841389020029,9.30493261462847,9.32824351053151,58685.0031714929,0.0,1.0
2008-07-14,24.3,25.12,23.87,24.01,34800,9.44091284072951,9.75949508473767,9.27385142009109,9.32824351053151,89571.846945963,0.0,1.0
2008-07-15,24.44,25.19,23.89,24.1,30300,9.49530493116993,9.78669112995788,9.28162171872543,9.36320985438606,77989.2805305367,0.0,1.0
2008-07-16,26.44,26.44,24.63,24.63,30100,10.2723347946045,10.2723347946045,9.56912276819621,9.56912276819621,77474.4998009619,0.0,1.0
2008-07-17,26.39,26.65,26.16,26.5,44300,10.2529090480186,10.3539229302651,10.1635506137236,10.2956456905075,114023.931600752,0.0,1.0
2008-07-18,26.46,26.52,26.23,26.5,31500,10.2801050932388,10.3034159891418,10.1907466589438,10.2956456905075,81077.9649079837,0.0,1.0
2008-07-21,26.64,26.65,26.22,26.22,24000,10.3500377809479,10.3539229302651,10.1868615096267,10.1868615096267,61773.68754894,0.0,1.0
2008-07-22,27.85,27.85,26.54,26.55,49400,10.8201408483258,10.8201408483258,10.3111862877762,10.3150714370934,127150.840204901,0.0,1.0
2008-07-23,27.58,28.3485,27.34,27.76,49200,10.7152418167621,11.0138155417869,10.62199823315,10.7851745044712,126636.059475327,0.0,1.0
2008-07-24,26.84,28.3,26.84,27.74,47300,10.4277407672914,10.9949725675986,10.4277407672914,10.7774042058369,121745.642544369,0.0,1.0
2008-07-25,28.01,28.46,27.1796,27.19,41400,10.8823032374006,11.0571349566733,10.5596804381025,10.5637209933924,106559.611021921,0.0,1.0
2008-07-28,28.07,28.25,27.78,27.87,23200,10.9056141333036,10.9755468210127,10.7929448031056,10.8279111469601,59714.5646306419,0.0,1.0
2008-07-29,29.25,29.5,28.23,28.23,61900,11.36406175273,11.4611904856593,10.9677765223784,10.9677765223784,159324.635803307,0.0,1.0
2008-07-30,28.78,29.94,28.1276,29.65,46700,11.1814597348229,11.6321370556149,10.9279925933705,11.5194677254169,120201.300355645,0.0,1.0
2008-07-31,28.88,29.19,28.12,28.12,24700,11.2203112279946,11.3407508568269,10.9250398798895,10.9250398798895,63575.4201024506,0.0,1.0
2008-08-01,28.28,28.65,27.34,28.65,29200,10.9872022689642,11.1309527936996,10.62199823315,11.1309527936996,75157.9865178771,0.0,1.0
2008-08-04,28.11,28.34,26.78,28.07,41400,10.9211547305723,11.0105131648673,10.4044298713883,10.9056141333036,106559.611021921,0.0,1.0
2008-08-05,28.46,28.58,27.82,28.04,26100,11.0571349566733,11.1037567484794,10.8084854003743,10.8939586853521,67178.8852094724,0.0,1.0
2008-08-06,28.29,28.43,27.69,28.18,23700,10.9910874182814,11.0454795087218,10.757978459251,10.9483507757925,61001.5164545782,0.0,1.0
2008-08-07,26.7,28.01,26.55,28.01,28900,10.3733486768509,10.8823032374006,10.3150714370934,10.8823032374006,74385.8154235155,0.0,1.0
2008-08-08,28.04,28.28,26.62,26.62,28100,10.8939586853521,10.9872022689642,10.3422674823136,10.3422674823136,72326.6925052171,0.0,1.0
2008-08-11,28.72,28.79,27.53,28.04,43900,11.1581488389198,11.18534488414,10.6958160701763,10.8939586853521,112994.370141603,0.0,1.0
2008-08-12,28.55,28.85,28.42,28.57,12000,11.0921013005279,11.2086557800431,11.0415943594046,11.0998715991622,30886.8437744699,0.0,1.0
2008-08-13,28.94,29.03,28.2,28.2,28600,11.2436221238976,11.2785884677522,10.9561210744268,10.9561210744268,73613.6443291536,0.0,1.0
2008-08-14,29.05,29.1,28.78,28.92,36700,11.2863587663865,11.3057845129724,11.1814597348229,11.2358518252633,94462.2638769208,0.0,1.0
2008-08-15,28.44,29.05,27.82,29.05,50200,11.049364658039,11.2863587663865,10.8084854003743,11.2863587663865,129209.963123199,0.0,1.0
2008-08-18,28.02,29.04,27.79,28.34,31400,10.8861883867177,11.2824736170693,10.7968299524228,11.0105131648673,80820.5745431967,0.0,1.0
2008-08-19,27.0,27.9,26.57,27.9,40700,10.4899031563661,10.8395665949117,10.3228417357277,10.8395665949117,104757.878468411,0.0,1.0
2008-08-20,27.08,27.7,26.85,27.13,24400,10.5209843509035,10.7618636085682,10.4316259166085,10.5404100974894,62803.249008089,0.0,1.0
2008-08-21,26.74,27.06,26.45,26.96,34800,10.3888892741196,10.5132140522692,10.2762199439216,10.4743625590974,89571.8469459632,0.0,1.0
2008-08-22,27.45,27.63,26.68,27.1,11700,10.6647348756389,10.734667563348,10.3655783782166,10.5287546495379,30114.6726801082,0.0,1.0
2008-08-25,26.81,27.22,26.42,27.22,43400,10.4160853193398,10.5753764413439,10.2645644959701,10.5753764413439,111707.418317667,0.0,1.0
2008-08-26,27.43,27.44,26.66,26.81,9400,10.6569645770045,10.6608497263217,10.3578080795823,10.4160853193398,24194.6942900016,0.0,1.0
2008-08-27,27.84,28.14,26.9,27.26,22800,10.8162556990086,10.9328101785238,10.4510516631944,10.5909170386126,58685.0031714931,0.0,1.0
2008-08-28,28.78,28.78,27.54,27.8,21900,11.1814597348229,11.1814597348229,10.6997012194934,10.8007151017399,56368.4898884075,0.0,1.0
2008-08-29,26.93,28.89,26.65,28.89,28100,10.4627071111459,11.2241963773118,10.3539229302651,11.2241963773118,72326.6925052173,0.0,1.0
2008-09-02,27.2,28.2,26.77,27.66,28300,10.5676061427096,10.9561210744268,10.4005447220712,10.7463230112995,72841.4732347915,0.0,1.0
2008-09-03,26.49,27.11,26.36,27.11,57800,10.2917605411903,10.532639798855,10.2412536000671,10.532639798855,148771.630847031,0.0,1.0
2008-09-04,24.67,26.55,24.67,26.25,144400,9.5846633654649,10.3150714370934,9.5846633654649,10.1985169575782,371671.686752789,0.0,1.0
2008-09-05,24.93,25.24,24.3,24.67,59800,9.68567724771139,9.80611687654374,9.44091284072951,9.5846633654649,153919.438142775,0.0,1.0
2008-09-08,25.21,26.4,24.8,26.2,49900,9.79446142859222,10.2567941973358,9.63517030658815,10.1790912109923,128437.792028838,0.0,1.0
2008-09-09,25.0,26.36,24.99,25.51,76500,9.7128732929316,10.2412536000671,9.70898814361442,9.9110159081074,196903.629062246,0.0,1.0
2008-09-10,26.04,26.28,25.43,25.55,35000,10.1169288219176,10.2101724055297,9.87993471357002,9.92655650537609,90086.627675537,0.0,1.0
2008-09-11,26.39,26.39,25.4,25.55,38800,10.2529090480186,10.2529090480186,9.8682792656185,9.92655650537609,99867.4615374529,0.0,1.0
2008-09-12,26.12,26.29,25.59,26.0,26000,10.1480100164549,10.2140575548469,9.94209710264478,10.1013882246489,66921.4948446852,0.0,1.0
2008-09-15,25.12,26.0,24.96,25.1499,35700,9.75949508473767,10.1013882246489,9.69733269566291,9.77111168119601,91888.3602290482,0.0,1.0
2008-09-16,25.28,25.48,24.48,24.66,41800,9.82165747381243,9.89936046015588,9.51084552843862,9.58077821614773,107589.17248107,0.0,1.0
2008-09-17,23.05,24.48,22.85,24.48,67200,8.95526917608293,9.51084552843862,8.87756618973948,9.51084552843862,172966.325137032,0.0,1.0
2008-09-18,27.94,27.94,23.1,23.92,65200,10.8551071921804,10.8551071921804,8.9746949226688,9.29327716667695,167818.517841286,0.0,1.0
2008-09-19,26.87,29.62,26.65,27.8,133300,10.4393962152429,11.5078122774654,10.3539229302651,10.8007151017399,343101.356261403,0.0,1.0
2008-09-22,26.58,27.38,26.48,26.91,25000,10.3267268850449,10.6375388304187,10.2878753918731,10.4549368125116,64347.5911968123,0.0,1.0
2008-09-23,26.36,27.76,25.94,26.58,57100,10.2412536000671,10.7851745044712,10.0780773287458,10.3267268850449,146969.898293519,0.0,1.0
2008-09-24,25.47,27.03,25.4,26.63,33800,9.89547531083871,10.5015586043176,9.8682792656185,10.3461526316307,86997.9432980904,0.0,1.0
2008-09-25,26.48,27.23,25.6,25.67,34000,10.2878753918731,10.5792615906611,9.94598225196196,9.97317829718217,87512.7240276653,0.0,1.0
2008-09-26,27.6,28.35,25.8,25.9,79800,10.9172695812551,11.2139345155284,10.2052737389993,10.2448290635691,201742.751116236,0.5,1.0
2008-09-29,25.81,27.09,25.81,27.09,37800,10.2092292714563,10.7155374259493,10.2092292714563,10.7155374259493,95562.3557919013,0.0,1.0
2008-09-30,28.6,28.98,25.49,25.5,97100,11.3128228269528,11.4631330603179,10.0826522328331,10.0866077652901,245478.961571258,0.0,1.0
2008-10-01,27.49,28.2,26.73,28.03,30600,10.8737587242284,11.1546015286737,10.5731382574982,11.0873574769051,77360.0023077292,0.0,1.0
2008-10-02,26.21,27.5,26.155,27.3,35100,10.3674505697354,10.8777142566854,10.345695141222,10.7986036075458,88736.4732353366,0.0,1.0
2008-10-03,25.48,26.56,25.48,26.01,61100,10.0786967003761,10.5058942057296,10.0786967003761,10.2883399205959,154467.194150401,0.0,1.0
2008-10-06,24.63,24.91,23.6001,24.61,42000,9.7424764415331,9.85323135032844,9.33509615378909,9.73456537661914,106180.395324334,0.0,1.0
2008-10-07,23.87,25.78,23.86,24.68,50000,9.44185597480289,10.1973626740854,9.43790044234591,9.76225410381798,126405.23252897,0.0,1.0
2008-10-08,23.48,25.45,23.16,23.49,71400,9.2875902089808,10.0668301030052,9.16101317035755,9.29154574143778,180506.672051369,0.0,1.0
2008-10-09,19.22,24.64,18.82,23.95,86100,7.60253338230882,9.74643197399007,7.44431208402976,9.4735002344587,217669.810414886,0.0,1.0
2008-10-10,21.95,22.28,16.95,18.49,72800,8.6823937430634,8.81292631414362,6.70462751457515,7.31377951294953,184046.01856218,0.0,1.0
2008-10-13,24.6,29.41,22.98,23.49,103000,9.73060984416217,11.6332209559679,9.08981358613198,9.29154574143778,260394.779009677,0.0,1.0
2008-10-14,22.33,26.06,21.32,26.06,43700,8.8327039764285,10.3081175828807,8.43319519827388,10.3081175828807,110478.17323032,0.0,1.0
2008-10-15,20.73,22.2499,20.73,21.92,36200,8.19981878331227,8.80102016144812,8.19981878331227,8.67052714569247,91517.388350974,0.0,1.0
2008-10-16,23.04,23.29,19.42,20.66,87900,9.11354678087384,9.21243509229825,7.68164403144835,8.17213005611343,222220.398785929,0.0,1.0
2008-10-17,22.55,24.52,22.37,22.37,51500,8.91972569048199,9.69896558450636,8.84852610625641,8.84852610625641,130197.389504839,0.0,1.0
2008-10-20,22.31,22.88,21.0,22.88,46200,8.82479291151455,9.05025826156221,8.30661815965063,9.05025826156221,116798.434856768,0.0,1.0
2008-10-21,20.14,21.83,20.0,21.8,57300,7.96644236835065,8.63492735357968,7.91106491395298,8.62306075620875,144860.396478199,0.0,1.0
2008-10-22,18.63,19.99,18.05,19.99,60500,7.3691569673472,7.90710938149601,7.13973608484257,7.90710938149601,152950.331360053,0.0,1.0
2008-10-23,17.76,18.82,17.0,18.06,79900,7.02502564359025,7.44431208402976,6.72440517686004,7.14369161729954,201995.561581293,0.0,1.0
2008-10-24,17.73,18.09,16.51,16.51,40900,7.01315904621932,7.15555821467047,6.53058408646819,6.53058408646819,103399.480208697,0.0,1.0
2008-10-27,16.35,17.66,16.35,17.51,46100,6.46729556715656,6.98547031902048,6.46729556715656,6.92613733216584,116545.62439171,0.0,1.0
2008-10-28,18.3,18.39,15.8101,17.0,49800,7.23862439626698,7.27422418837977,6.2537363698044,6.72440517686004,125899.611598854,0.0,1.0
2008-10-29,18.44,19.55,18.07,18.6,31800,7.29400185066465,7.73306595338904,7.14764714975652,7.35729036997627,80393.7278884247,0.0,1.0
2008-10-30,19.29,19.3,17.71,18.49,32100,7.63022210950765,7.63417764196463,7.00524798130537,7.31377951294953,81152.1592835985,0.0,1.0
2008-10-31,20.07,20.98,18.7299,19.19,80200,7.93875364115182,8.29870709473668,7.4086727365924,7.59066678493789,202753.992976467,0.0,1.0
2008-11-03,20.22,21.0,19.81,19.9,52800,7.99808662800646,8.30661815965063,7.83590979727043,7.87150958938322,133483.925550592,0.0,1.0
2008-11-04,20.05,20.74,19.22,20.72,42300,7.93084257623787,8.20377431576924,7.60253338230882,8.19586325085529,106938.826719508,0.0,1.0
2008-11-05,18.4,19.68,18.39,19.68,53400,7.27817972083674,7.78448787532973,7.27422418837977,7.78448787532973,135000.78834094,0.0,1.0
2008-11-06,18.84,19.36,17.72,18.4,65200,7.45222314894371,7.65791083670649,7.00920351376234,7.27817972083674,164832.423217776,0.0,1.0
2008-11-07,18.87,19.14,18.31,18.65,63800,7.46408974631464,7.570889122653,7.24257992872395,7.37706803226116,161293.076706965,0.0,1.0
2008-11-10,17.71,18.75,17.65,18.75,79200,7.00524798130537,7.41662335683092,6.98151478656351,7.41662335683092,200225.888325888,0.0,1.0
2008-11-11,16.02,17.45,15.76,17.45,75600,6.33676299607634,6.90240413742398,6.23391915219495,6.90240413742398,191124.711583802,0.0,1.0
2008-11-12,14.53,16.01,14.42,16.01,66900,5.74738865998684,6.33280746361936,5.7038778029601,6.33280746361936,169130.201123761,0.0,1.0
2008-11-13,15.08,15.08,13.06,14.56,88500,5.96494294512055,5.96494294512055,5.1659253888113,5.75925525735777,223737.261576276,0.0,1.0
2008-11-14,12.88,14.95,12.77,14.95,59100,5.09472580458572,5.91352102317985,5.05121494755898,5.91352102317985,149410.984849242,0.0,1.0
2008-11-17,11.6,13.0,11.33,12.78,113300,4.58841765009273,5.14219219406944,4.48161827375436,5.05517048001596,286434.256910645,0.0,1.0
2008-11-18,11.0,12.28,9.79,11.63,176400,4.35108570267414,4.85739385716713,3.87246627537998,4.60028424746366,445957.660362205,0.0,1.0
2008-11-19,10.3,11.16,10.3,10.96,65300,4.07419843068579,4.41437422198576,4.07419843068579,4.33526357284623,165085.233682834,0.0,1.0
2008-11-20,9.48,10.88,9.33,10.0,79600,3.74984476921371,4.30361931319042,3.69051178235907,3.95553245697649,201237.13018612,0.0,1.0
2008-11-21,11.4,11.93,8.35,9.89,142700,4.5093070009532,4.71895022117295,3.30286960157537,3.91202159994975,360760.533637679,0.0,1.0
2008-11-24,11.72,11.9,10.37,11.15,92000,4.63588403957645,4.70708362380203,4.10188715788462,4.41041868952879,232585.627853304,0.0,1.0
2008-11-25,11.55,11.8,10.7,11.55,69600,4.56863998780785,4.66752829923226,4.23241972896485,4.56863998780785,175956.083680326,0.0,1.0
2008-11-26,13.44,13.44,11.2,11.24,49600,5.3162356221764,5.3162356221764,4.43019635181367,4.44601848164158,125393.990668738,0.0,1.0
2008-11-28,13.67,13.67,12.29,13.0,36500,5.40721286868686,5.40721286868686,4.86134938962411,5.14219219406944,92275.8197461479,0.0,1.0
2008-12-01,9.69,13.75,9.61,13.75,111700,3.83291095081022,5.43885712834268,3.80126669115441,5.43885712834268,282389.289469718,0.0,1.0
2008-12-02,12.5,12.63,9.79,10.01,107500,4.94441557122061,4.99583749316131,3.87246627537998,3.95948798943347,271771.249937285,0.0,1.0
2008-12-03,14.14,14.29,12.08,12.1,126900,5.59312289416476,5.65245588101941,4.7782832080276,4.78619427294155,320816.480158525,0.0,1.0
2008-12-04,12.56,14.54,12.17,14.14,71900,4.96814876596247,5.75134419244382,4.81388300014039,5.59312289416476,181770.724376658,0.0,1.0
2008-12-05,14.14,14.14,12.25,12.56,135000,5.59312289416476,5.59312289416476,4.8455272597962,4.96814876596247,341294.127828218,0.0,1.0
2008-12-08,16.86,17.37,13.87,13.87,120400,6.66902772246236,6.87075987776817,5.48632351782639,5.48632351782639,304383.799929759,0.0,1.0
2008-12-09,16.01,17.1,15.0,15.0,111000,6.33280746361936,6.7639605014298,5.93329868546474,5.93329868546474,280619.616214313,0.0,1.0
2008-12-10,15.87,16.44,14.99,16.3,47500,6.27743000922169,6.50289535926935,5.92934315300776,6.44751790487168,120084.970902521,0.0,1.0
2008-12-11,14.76,16.35,14.76,15.4,55300,5.8383659064973,6.46729556715656,5.8383659064973,6.0915199837438,139804.18717704,0.0,1.0
2008-12-12,16.02,16.02,14.21,14.25,49900,6.33676299607634,6.33676299607634,5.62081162136359,5.6366337511915,126152.422063912,0.0,1.0
2008-12-15,15.15,16.59,14.4,16.0,38700,5.99263167231938,6.562228346124,5.69596673804615,6.32885193116239,97837.6499774226,0.0,1.0
2008-12-16,17.37,17.37,14.58,15.2,90800,6.87075987776817,6.87075987776817,5.76716632227172,6.01240933460427,229551.902272609,0.0,1.0
2008-12-17,16.23,17.37,16.01,16.85,70600,6.41982917767285,6.87075987776817,6.33280746361936,6.66507219000539,178484.188330905,0.0,1.0
2008-12-18,15.31,16.55,14.87,16.34,48700,6.25369681447983,6.76020132460099,6.07396940766265,6.6744223349837,119224.999567239,0.5,1.0
2008-12-19,16.0,16.96,15.92,16.72,99800,6.53554206607951,6.92767459004428,6.50286435574911,6.82964145905309,244325.563794875,0.0,1.0
2008-12-22,16.61,16.61,15.54,15.77,41500,6.78470960734879,6.78470960734879,6.34764523167973,6.44159364887962,101598.305586045,0.0,1.0
2008-12-23,18.39,18.59,16.7,16.77,58800,7.51178866220014,7.59348293802613,6.82147203147049,6.85006502800959,143951.334179746,0.0,1.0
2008-12-24,18.27,18.39,17.64,18.39,16800,7.46277209670454,7.51178866220014,7.20543512785266,7.51178866220014,41128.9526227846,0.0,1.0
2008-12-26,19.08,19.18,17.98,18.27,22700,7.79363391379982,7.83448105171281,7.34431539675685,7.46277209670454,55573.0490795958,0.0,1.0
2008-12-29,16.72,19.1,16.27,19.1,46000,6.82964145905309,7.80180334138242,6.6458293384446,7.80180334138242,112614.989324291,0.0,1.0
2008-12-30,17.17,17.17,16.1,16.5,21500,7.01345357966158,7.01345357966158,6.57638920399251,6.7397777556445,52635.2667493969,0.0,1.0
2008-12-31,18.13,18.6,17.05,17.21,51300,7.40558610362635,7.59756765181743,6.96443701416598,7.02979243482678,125590.194616003,0.0,1.0
2009-01-02,17.38,18.25,17.22,18.18,19300,7.09923256927887,7.45460266912194,7.03387714861807,7.42600967258284,47249.3324773656,0.0,1.0
2009-01-05,18.54,18.66,16.78,16.78,44300,7.57305936906963,7.62207593456523,6.85414974180089,6.85414974180089,108453.131023176,0.0,1.0
2009-01-06,19.32,19.82,18.63,18.92,44400,7.89166704479101,8.095902734356,7.60982179319133,7.72827849313902,108697.946217359,0.0,1.0
2009-01-07,16.93,19.09,16.66,19.0,52000,6.91542044867038,7.79771862759112,6.80513317630529,7.76095620346942,127303.900975286,0.0,1.0
2009-01-08,16.17,16.86,16.044,16.76,52000,6.60498220053161,6.88682745213128,6.55351480676123,6.84598031421829,127303.900975286,0.0,1.0
2009-01-09,15.14,16.3,15.14,16.2,34900,6.18425668002774,6.6580834798185,6.18425668002774,6.6172363419055,85440.5027699513,0.0,1.0
2009-01-12,14.31,15.22,14.14,15.0,35600,5.84522543534986,6.21693439035814,5.77578530089777,6.12707068694954,87154.2091292341,0.0,1.0
2009-01-13,14.95,15.5,14.17,14.17,39200,6.10664711799304,6.33130637651453,5.78803944227167,5.78803944227167,95967.5561198308,0.0,1.0
2009-01-14,13.15,14.78,13.09,14.78,35100,5.3713986355591,6.03720698354095,5.3468903528113,6.03720698354095,85930.1331583178,0.0,1.0
2009-01-15,14.21,15.13,12.96,13.13,52400,5.80437829743687,6.18017196623644,5.2937890735244,5.3632292079765,128283.161752019,0.0,1.0
2009-01-16,13.69,14.43,13.3,14.43,37000,5.59197318028928,5.89424200084546,5.43266934242859,5.89424200084546,90581.6218477995,0.0,1.0
2009-01-20,13.25,13.66,13.11,13.46,41200,5.4122457734721,5.57971903891538,5.3550597803939,5.49802476308939,100863.860003495,0.0,1.0
2009-01-21,15.03,15.09,13.39,13.5,35700,6.13932482832344,6.16383311107124,5.46943176655029,5.51436361825459,87399.0243234173,0.0,1.0
2009-01-22,13.82,15.08,13.72,14.6,34200,5.64507445957618,6.15974839727994,5.60422732166318,5.96368213529755,83726.7964106686,0.0,1.0
2009-01-23,15.45,15.95,13.53,13.73,68400,6.31088280755803,6.51511849712301,5.52661775962849,5.60831203545448,167453.592821337,0.0,1.0
2009-01-26,15.91,16.53,15.13,15.44,33000,6.49877964195781,6.7520318970184,6.18017196623644,6.30679809376673,80789.0140804698,0.0,1.0
2009-01-27,14.62,16.32,14.58,15.91,37500,5.97185156288015,6.6662529074011,5.95551270771495,6.49877964195781,91805.6978187157,0.0,1.0
2009-01-28,14.88,15.96,14.32,15.0,35700,6.07805412145395,6.51920321091431,5.84931014914116,6.12707068694954,87399.0243234172,0.0,1.0
2009-01-29,14.07,14.97,14.01,14.82,31800,5.74719230435867,6.11481654557564,5.72268402161087,6.05354583870615,77851.2317502708,0.0,1.0
2009-01-30,13.75,14.53,13.71,14.3,36000,5.61648146303708,5.93508913875846,5.60014260787188,5.84114072155856,88133.469905967,0.0,1.0
2009-02-02,15.51,15.56,13.33,13.8,55200,6.33539109030583,6.35581465926233,5.44492348380249,5.63690503199358,135137.987189149,0.0,1.0
2009-02-03,15.79,16.2961,15.56,15.79,39900,6.44976307646222,6.6564904414399,6.35581465926233,6.44976307646222,97681.2624791134,0.0,1.0
2009-02-04,14.87,16.26,14.65,16.26,35300,6.07396940766265,6.6417446246533,5.98410570425405,6.6417446246533,86419.7635466842,0.0,1.0
2009-02-05,14.45,15.14,13.96,14.74,34300,5.90241142842806,6.18425668002774,5.70226045265437,6.02086812837575,83971.6116048519,0.0,1.0
2009-02-06,15.2,15.55,14.166,14.39,29600,6.20876496277554,6.35172994547103,5.78640555675515,5.87790314568026,72465.2974782395,0.0,1.0
2009-02-09,14.81,15.27,14.42,14.53,17200,6.04946112491485,6.23735795931463,5.89015728705416,5.93508913875846,42108.2133995176,0.0,1.0
2009-02-10,14.1,15.66,13.89,14.62,31900,5.75944644573257,6.39666179717532,5.67366745611528,5.97185156288015,78096.0469444541,0.0,1.0
2009-02-11,14.82,15.39,14.22,14.22,22200,6.05354583870615,6.28637452481023,5.80846301122817,5.80846301122817,54348.9731086796,0.0,1.0
2009-02-12,15.7,15.84,14.39,14.96,41600,6.41300065234052,6.47018664541872,5.87790314568026,6.11073183178434,101843.120780229,0.0,1.0
2009-02-13,15.87,16.4,15.47,15.55,35900,6.48244078679261,6.6989306177315,6.31905223514063,6.35172994547103,87888.6547117838,0.0,1.0
2009-02-17,14.78,15.8,13.83,15.8,55900,6.03720698354095,6.45384779025352,5.64915917336748,6.45384779025352,136851.693548432,0.0,1.0
2009-02-18,13.87,15.09,13.7,15.09,52100,5.66549802853268,6.16383311107124,5.59605789408058,6.16383311107124,127548.716169469,0.0,1.0
2009-02-19,12.95,14.35,12.92,14.33,39700,5.2897043597331,5.86156429051506,5.27745021835921,5.85339486293246,97191.632090747,0.0,1.0
2009-02-20,11.31,13.33,11.13,12.61,96800,4.61981129795995,5.44492348380249,4.54628644971656,5.15082409082891,236981.107969378,0.0,1.0
2009-02-23,11.34,12.11,9.98,11.44,78300,4.63206543933385,4.94658840126393,4.0765443637171,4.67291257724685,191690.297045478,0.0,1.0
2009-02-24,12.02,12.21,10.93,11.27,57800,4.90982597714223,4.98743553917693,4.46459217389057,4.60347244279476,141503.182237914,0.0,1.0
2009-02-25,11.59,12.64,11.5,11.7,29100,4.73418328411635,5.16307823220281,4.69742085999465,4.77911513582064,71241.2215073233,0.0,1.0
2009-02-26,11.86,12.37,11.59,11.59,35400,4.84447055648144,5.05279095983772,4.73418328411635,4.73418328411635,86664.5787408675,0.0,1.0
2009-02-27,11.61,11.96,11.2,11.6,58900,4.74235271169895,4.88531769439443,4.57487944625566,4.73826799790765,144196.149373929,0.0,1.0
2009-03-02,10.99,11.63,10.74,10.74,49600,4.48910045663836,4.75052213928154,4.38698261185587,4.38698261185587,121428.336314888,0.0,1.0
2009-03-03,10.02,11.32,9.9,10.99,52500,4.09288321888229,4.62389601175125,4.0438666533867,4.48910045663836,128527.976946202,0.0,1.0
2009-03-04,10.1,10.48,8.81,10.48,63700,4.12556092921269,4.28078005328208,3.59863285013503,4.28078005328208,155947.278694725,0.0,1.0
2009-03-05,9.31,10.22,9.24,9.41,61600,3.80286853970002,4.17457749470829,3.77427554316092,3.84371567761301,150806.159616877,0.0,1.0
2009-03-06,10.5,10.5,9.0,9.5,55600,4.28894948086468,4.28894948086468,3.67624241216973,3.88047810173471,136117.247965882,0.0,1.0
2009-03-09,9.72,10.55,9.35,9.6,93300,3.9703418051433,4.30937304982118,3.81920739486521,3.92132523964771,228412.576172965,0.0,1.0
2009-03-10,11.68,11.68,9.94,10.12,79700,4.77094570823804,4.77094570823804,4.0602055085519,4.13373035679529,195117.709764044,0.0,1.0
2009-03-11,9.85,11.75,9.604,11.75,77600,4.0234430844302,4.79953870477714,3.92295912516423,4.79953870477714,189976.590686196,0.0,1.0
2009-03-12,10.45,10.84,9.54,9.74,70000,4.26852591190818,4.42782974976887,3.89681695689991,3.9785112327259,171370.635928269,0.0,1.0
2009-03-13,11.92,12.03,9.74,10.56,72700,4.86897883922924,4.91391069093353,3.9785112327259,4.31345776361248,177980.646171217,0.0,1.0
2009-03-16,12.52,13.22,11.37,12.14,107900,5.11406166670722,5.3999916320982,4.64431958070775,4.95884254263783,264155.594523718,0.0,1.0
2009-03-17,13.29,13.3,11.8421,12.47,69400,5.42858462863729,5.43266934242859,4.83715891879501,5.09363809775072,169901.74476317,0.0,1.0
2009-03-18,14.23,14.27,12.63,13.16,57000,5.81254772501947,5.82888658018466,5.15899351841151,5.3754833493504,139544.660684448,0.0,1.0
2009-03-19,13.28,14.82,13.18,14.25,72700,5.42449991484599,6.05354583870615,5.383652776933,5.82071715260206,177980.646171217,0.0,1.0
2009-03-20,12.22,13.69,12.21,13.47,86900,4.99152025296823,5.59197318028928,4.98743553917693,5.50210947688069,212744.403745237,0.0,1.0
2009-03-23,14.54,15.0,12.33,12.33,90200,5.93917385254976,6.12707068694954,5.03645210467252,5.03645210467252,220823.305153284,0.0,1.0
2009-03-24,13.75,14.72,13.74,14.16,71500,5.61648146303708,6.01269870079315,5.61239674924578,5.78395472848037,175042.863841018,0.0,1.0
2009-03-25,14.77,15.04,13.72,13.99,50300,6.03312226974965,6.14340954211474,5.60422732166318,5.71451459402827,123142.042674171,0.0,1.0
2009-03-26,15.43,15.44,14.41,14.77,58000,6.30271337997543,6.30679809376673,5.88607257326286,6.03312226974965,141992.81262628,0.0,1.0
2009-03-27,13.88,14.85,13.88,14.85,63200,5.87381843188896,6.28430862489561,5.87381843188896,6.28430862489561,149343.397343982,0.5,1.0
2009-03-30,14.08,14.18,13.08,13.72,39900,5.95845558508621,6.00077416168483,5.53526981909997,5.80610870933116,94284.8347155837,0.0,1.0
2009-03-31,15.69,16.38,13.97,14.29,62100,6.63978466832405,6.93178284685455,5.91190515082772,6.04732459594332,146744.066061096,0.0,1.0
2009-04-01,15.38,16.05,14.84,15.52,60600,6.50859708086832,6.79213154407909,6.28007676723575,6.56784308810639,143199.523402616,0.0,1.0
2009-04-02,16.56,17.2,15.23,15.88,82100,7.00795628473207,7.27879517496327,6.44511921597038,6.72018996386143,194004.634840838,0.0,1.0
2009-04-03,16.62,16.62,15.55,16.58,66300,7.03334743069125,7.03334743069125,6.58053866108598,7.0164200000518,156668.785504842,0.0,1.0
2009-04-06,17.02,17.02,15.98,16.45,45200,7.20262173708574,7.20262173708574,6.76250854046006,6.96140585047359,106808.885442215,0.0,1.0
2009-04-07,15.05,17.43,14.7,17.24,66200,6.36894577809286,7.3761279011401,6.22083075999767,7.29572260560272,156432.482660943,0.0,1.0
2009-04-08,14.89,15.79,14.76,14.9,52300,6.30123605553506,6.68210324492267,6.24622190595685,6.30546791319492,123586.387359023,0.0,1.0
2009-04-09,16.26,16.67,15.5,15.5,61100,6.8810005549362,7.05450671899056,6.55937937278666,6.55937937278666,144381.03762211,0.0,1.0
2009-04-13,16.49,16.55,15.75,15.9,23200,6.97833328111304,7.00372442707221,6.66517581428322,6.72865367918116,54822.2597844998,0.0,1.0
2009-04-14,16.17,16.71,16.1,16.46,33500,6.84291383599744,7.07143414963001,6.81329083237841,6.96563770813345,79161.4527060666,0.0,1.0
2009-04-15,16.86,16.98,16.17,16.17,39000,7.13491201452794,7.18569430644629,6.84291383599744,6.84291383599744,92158.1091204955,0.0,1.0
2009-04-16,17.23,17.5,16.12,17.07,50400,7.29149074794285,7.40575090475914,6.82175454769813,7.22378102538506,119096.633324948,0.0,1.0
2009-04-17,17.09,17.41,16.6,17.25,33500,7.23224474070478,7.36766418582038,7.02488371537152,7.29995446326258,79161.4527060666,0.0,1.0
2009-04-20,15.15,16.72,14.87,16.54,59300,6.41126435469148,7.07566600728987,6.29277234021534,6.99949256941235,140127.586431933,0.0,1.0
2009-04-21,16.81,17.15,14.55,14.9,80600,7.11375272622863,7.25763588666395,6.15735289509974,6.30546791319492,190460.092182357,0.0,1.0
2009-04-22,15.69,17.19,15.51,16.45,52600,6.63978466832405,7.2745633173034,6.56361123044653,6.96140585047359,124295.295890719,0.0,1.0
2009-04-23,15.74,15.98,15.19,15.8,49300,6.66094395662336,6.76250854046006,6.42819178533093,6.68633510258254,116497.302042062,0.0,1.0
2009-04-24,17.08,17.95,15.74,15.93,80700,7.22801288304492,7.59618449945294,6.66094395662336,6.74134925216075,190696.395026256,0.0,1.0
2009-04-27,16.45,16.89,15.52,16.45,85900,6.96140585047359,7.14760758750753,6.56784308810639,6.96140585047359,202984.142908989,0.0,1.0
2009-04-28,15.75,16.94,15.49,16.26,50900,6.66517581428322,7.16876687580685,6.5551475151268,6.8810005549362,120278.147544441,0.0,1.0
2009-04-29,16.31,16.66,15.73,16.0,77000,6.90215984323552,7.0502748613307,6.6567120989635,6.77097225577978,181953.189802004,0.0,1.0
2009-04-30,15.96,16.81,15.77,16.31,51600,6.75404482514033,7.11375272622863,6.67363952960295,6.90215984323552,121932.267451732,0.0,1.0
2009-05-01,16.54,17.67,16.13,16.13,107500,6.99949256941235,7.4776924849768,6.82598640535799,6.82598640535799,254025.557191109,0.0,1.0
2009-05-04,18.06,18.34,16.91,16.91,40600,7.64273493371143,7.76122694818758,7.15607130282726,7.15607130282726,95938.9546228747,0.0,1.0
2009-05-05,16.74,17.83,16.58,17.83,39100,7.0841297226096,7.54540220753459,7.0164200000518,7.54540220753459,92394.4119643941,0.0,1.0
2009-05-06,16.85,17.6369,16.76,17.08,20600,7.13068015686808,7.46368503612265,7.09259343792932,7.22801288304492,48678.3858431335,0.0,1.0
2009-05-07,16.0,17.51,15.55,17.27,78400,6.77097225577978,7.409982762419,6.58053866108598,7.3084181785823,185261.429616586,0.0,1.0
2009-05-08,17.17,17.46,16.15,16.45,47900,7.26609960198368,7.38882347411969,6.83445012067772,6.96140585047359,113189.06222748,0.0,1.0
2009-05-11,16.64,17.06,16.39,16.68,33200,7.04181114601097,7.21954916772519,6.93601470451441,7.05873857665042,78452.5441743705,0.0,1.0
2009-05-12,16.85,17.35,16.62,16.84,19100,7.13068015686808,7.3422730398612,7.03334743069125,7.12644829920822,45133.8431846529,0.0,1.0
2009-05-13,17.17,17.54,16.48,16.48,42900,7.26609960198368,7.42267833539859,6.97410142345318,6.97410142345318,101373.920032545,0.0,1.0
2009-05-14,17.23,17.64,16.78,17.24,29600,7.29149074794285,7.46499691199721,7.10105715324905,7.29572260560272,69945.641794017,0.0,1.0
2009-05-15,16.67,17.5,16.36,17.43,29400,7.05450671899056,7.40575090475914,6.92331913153483,7.3761279011401,69473.0361062196,0.0,1.0
2009-05-18,17.27,17.35,16.71,16.88,27500,7.3084181785823,7.3422730398612,7.07143414963001,7.14337572984767,64983.2820721442,0.0,1.0
2009-05-19,17.05,17.67,16.7101,17.1,32100,7.21531731006533,7.4776924849768,7.07147646820661,7.23647659836464,75853.2128914847,0.0,1.0
2009-05-20,16.52,17.68,16.32,17.32,43300,6.99102885409263,7.48192434263666,6.90639170089538,7.32957746688161,102319.13140814,0.0,1.0
2009-05-21,16.37,16.93,15.75,16.24,34800,6.92755098919469,7.16453501814698,6.66517581428322,6.87253683961648,82233.3896767497,0.0,1.0
2009-05-22,15.68,16.69,15.64,16.47,23600,6.63555281066419,7.06297043431029,6.61862538002474,6.96986956579331,55767.4711600946,0.0,1.0
2009-05-26,16.89,16.9699,15.7,15.81,46900,7.14760758750753,7.18142013020983,6.64401652598391,6.6905669602424,110826.033788493,0.0,1.0
2009-05-27,16.75,17.03,16.56,16.69,24800,7.08836158026946,7.20685359474561,7.00795628473207,7.06297043431029,58603.1052868791,0.0,1.0
2009-05-28,17.21,17.38,16.13,16.95,27200,7.28302703262313,7.35496861284079,6.82598640535799,7.17299873346671,64274.3735404481,0.0,1.0
2009-05-29,17.33,17.37,17.0625,17.21,25800,7.33380932454148,7.35073675518093,7.22060713214016,7.28302703262313,60966.1337258661,0.0,1.0
2009-06-01,18.16,18.79,17.34,17.5,82900,7.68505351031005,7.95166054288138,7.33804118220134,7.40575090475914,195895.057592027,0.0,1.0
2009-06-02,18.52,19.01,17.86,17.99,39000,7.8374003860651,8.04476141139835,7.55809778051418,7.61311193009239,92158.1091204954,0.0,1.0
2009-06-03,18.47,19.16,18.14,18.14,32600,7.81624109776579,8.10823927629629,7.67658979499033,7.67658979499033,77034.7271109782,0.0,1.0
2009-06-04,18.5,18.85,18.25,18.59,24900,7.82893667074537,7.97705168884056,7.72314022924881,7.86702338968413,58839.4081307778,0.0,1.0
2009-06-05,18.01,18.98,18.01,18.8,37000,7.62157564541212,8.03206583841877,7.62157564541212,7.95589240054124,87432.0522425213,0.0,1.0
2009-06-08,18.28,18.82,17.79,18.15,25300,7.7358358022284,7.96435611586097,7.52847477689514,7.68082165265019,59784.6195063727,0.0,1.0
2009-06-09,18.08,19.26,18.08,18.45,35800,7.65119864903115,8.15055785289491,7.65119864903115,7.80777738244606,84596.4181157368,0.0,1.0
2009-06-10,18.66,19.05,18.01,18.38,70900,7.89664639330317,8.0616888420378,7.62157564541212,7.77815437882702,167538.716324183,0.0,1.0
2009-06-11,18.22,18.91,18.18,18.69,38000,7.71044465626923,8.00244283479973,7.69351722562978,7.90934196628276,89795.0806815083,0.0,1.0
2009-06-12,18.5,18.72,18.06,18.1,39700,7.82893667074537,7.92203753926234,7.64273493371143,7.65966236435088,93812.2290277864,0.0,1.0
2009-06-15,18.24,18.64,17.94,18.34,57900,7.71890837158895,7.88818267798345,7.59195264179308,7.76122694818758,136819.346617351,0.0,1.0
2009-06-16,17.65,18.52,17.5,18.52,49600,7.46922876965707,7.8374003860651,7.40575090475914,7.8374003860651,117206.210573758,0.0,1.0
2009-06-17,17.83,18.06,17.33,17.7,35400,7.54540220753459,7.64273493371143,7.33380932454148,7.49038805795638,83651.206740142,0.0,1.0
2009-06-18,18.09,18.26,17.74,17.74,42200,7.65543050669102,7.72737208690868,7.50731548859583,7.50731548859583,99719.800125254,0.0,1.0
2009-06-19,17.77,18.48,17.58,18.48,80700,7.52001106157542,7.82047295542565,7.43960576603804,7.82047295542565,190696.395026256,0.0,1.0
2009-06-22,17.5,17.92,17.5,17.66,56900,7.40575090475914,7.58348892647336,7.40575090475914,7.47346062731693,134456.318178364,0.0,1.0
2009-06-23,17.9,18.18,17.64,17.64,33000,7.57502521115363,7.69351722562978,7.46499691199721,7.46499691199721,77979.938486573,0.0,1.0
2009-06-24,17.59,18.2,17.55,18.17,51300,7.4438376236979,7.7019809409495,7.42691019305845,7.68928536796992,121223.358920036,0.0,1.0
2009-06-25,18.35,18.35,17.56,17.56,88400,7.76545880584744,7.76545880584744,7.43114205071831,7.43114205071831,208891.714006456,0.0,1.0
2009-06-26,18.55,18.88,17.71,17.71,159300,8.0616888420378,8.2051043308719,7.69663123409647,7.69663123409647,366550.366542433,0.5,1.0
2009-06-29,18.36,18.75,18.23,18.46,89400,7.9791162878606,8.14860732011907,7.92261927710777,8.02257552690123,205709.998549237,0.0,1.0
2009-06-30,18.33,18.839,18.19,18.39,53000,7.96607851614841,8.18728604286524,7.90523558149152,7.99215405957279,121953.354844626,0.0,1.0
2009-07-01,18.16,18.59,18.07,18.59,32800,7.89219780977933,8.07907253765406,7.85308449464276,8.07907253765406,75473.0196019573,0.0,1.0
2009-07-02,17.49,17.81,17.1,17.8,53500,7.60102090820707,7.7400904731371,7.4315298759486,7.73574454923304,123103.858192217,0.0,1.0
2009-07-06,17.58,17.6,17.0102,17.14,54400,7.64013422334364,7.64882607115177,7.3925034792901,7.44891357156485,125174.764217881,0.0,1.0
2009-07-07,17.63,18.2399,17.41,17.64,36300,7.66186384286396,7.92692174177279,7.56625351697456,7.66620976676802,83526.543035093,0.0,1.0
2009-07-08,17.79,18.0,17.04,17.8,37600,7.73139862532898,7.82266302731431,7.40545433252421,7.73574454923304,86517.8517388291,0.0,1.0
2009-07-09,17.45,18.17,17.45,17.9,63600,7.58363721259082,7.89654373368339,7.58363721259082,7.77920378827367,146344.025813551,0.0,1.0
2009-07-10,17.3,17.42,16.405,17.26,37200,7.51844835402987,7.57059944087863,7.12948816461618,7.50106465841361,85597.4490607565,0.0,1.0
2009-07-13,18.1,18.22,17.27,17.47,42100,7.86612226635495,7.91827335320371,7.50541058231767,7.59232906039894,96872.3818671464,0.0,1.0
2009-07-14,18.2,18.32,17.27,18.17,21500,7.90958150539558,7.96173259224434,7.50541058231767,7.89654373368339,49471.643946405,0.0,1.0
2009-07-15,18.25,18.5,17.71,18.4,67600,7.9313111249159,8.03995922251748,7.69663123409647,7.99649998347685,155548.052594278,0.0,1.0
2009-07-16,18.32,18.55,18.1,18.19,34900,7.96173259224434,8.0616888420378,7.86612226635495,7.90523558149152,80305.1336618388,0.0,1.0
2009-07-17,18.22,18.622,18.19,18.31,35200,7.91827335320371,8.09297949414706,7.90523558149152,7.95738666834028,80995.4356703932,0.0,1.0
2009-07-20,18.23,18.55,18.0,18.35,23300,7.92261927710777,8.0616888420378,7.82266302731431,7.97477036395653,53613.4559977319,0.0,1.0
2009-07-21,18.45,18.59,18.1,18.42,24300,8.01822960299717,8.07907253765406,7.86612226635495,8.00519183128498,55914.4626929135,0.0,1.0
2009-07-22,18.39,18.52,18.12,18.26,9500,7.99215405957279,8.04865107032561,7.87481411416307,7.93565704881996,21859.5636042254,0.0,1.0
2009-07-23,18.79,19.05,18.34,18.34,30500,8.16599101573533,8.27898503724098,7.97042444005247,7.97042444005247,70180.7042030396,0.0,1.0
2009-07-24,18.72,19.22,18.3,18.56,23700,8.13556954840688,8.35286574361006,7.95304074443622,8.06603476594187,54533.8586758046,0.0,1.0
2009-07-27,18.66,18.963,18.4494,18.61,23300,8.1094940049825,8.24117549927563,8.01796884756292,8.08776438546218,53613.4559977319,0.0,1.0
2009-07-28,19.08,19.08,18.4,18.55,13200,8.29202280895317,8.29202280895317,7.99649998347685,8.0616888420378,30373.2883763975,0.0,1.0
2009-07-29,18.71,19.03,18.334,18.89,20100,8.13122362450282,8.27029318943285,7.96781688571003,8.20945025477596,46250.2345731507,0.0,1.0
2009-07-30,19.32,20.24,18.92,18.92,47000,8.39632498265069,8.79614998182453,8.22248802648815,8.22248802648815,108147.314673536,0.0,1.0
2009-07-31,19.52,19.79,19.3,19.3,24100,8.48324346073196,8.60058340614168,8.38763313484257,8.38763313484257,55454.2613538772,0.0,1.0
2009-08-03,19.65,20.14,19.32,19.88,25500,8.53974047148479,8.7526907427839,8.39632498265069,8.63969672127825,58675.6707271315,0.0,1.0
2009-08-04,19.47,19.8,19.22,19.58,42300,8.46151384121165,8.60492933004574,8.35286574361006,8.50931900415634,97332.5832061828,0.0,1.0
2009-08-05,19.55,19.95,19.44,19.52,36000,8.49628123244415,8.67011818860669,8.44847606949946,8.48324346073196,82836.2410265386,0.0,1.0
2009-08-06,19.49,19.75,19.309,19.69,21000,8.47020568901977,8.58319971052542,8.39154446635622,8.55712416710104,48321.1405988142,0.0,1.0
2009-08-07,19.57,19.89,19.5501,19.76,66800,8.50497308025228,8.64404264518231,8.4963246916832,8.58754563442949,153707.247238133,0.0,1.0
2009-08-10,19.573,19.77,19.5,19.71,53200,8.5062768574235,8.59189155833355,8.47455161292384,8.56581601490917,122413.556183663,0.0,1.0
2009-08-11,19.49,19.69,19.06,19.64,44400,8.47020568901977,8.55712416710104,8.28333096114504,8.53539454758073,102164.697266064,0.0,1.0
2009-08-12,19.68,20.1,19.35,19.35,69900,8.55277824319698,8.73530704716765,8.40936275436288,8.40936275436288,160840.367993196,0.0,1.0
2009-08-13,19.62,20.0,19.56,19.89,73100,8.5267026997726,8.69184780812701,8.50062715634822,8.64404264518231,168203.589417777,0.0,1.0
2009-08-14,19.82,19.8592,19.34,19.67,30700,8.61362117785387,8.6306571995578,8.40501683045882,8.54843231929292,70640.9055420759,0.0,1.0
2009-08-17,19.34,19.6,19.3,19.6,26100,8.40501683045882,8.51801085196447,8.38763313484257,8.51801085196447,60056.2747442405,0.0,1.0
2009-08-18,19.39,19.66,19.3,19.57,33600,8.42674644997914,8.54408639538885,8.38763313484257,8.50497308025228,77313.8249581026,0.0,1.0
2009-08-19,19.59,19.83,19.12,19.2,23000,8.51366492806041,8.61796710175793,8.30940650456942,8.34417389580193,52923.1539891774,0.0,1.0
2009-08-20,19.68,19.8699,19.51,19.6,30500,8.55277824319698,8.63530733813515,8.4788975368279,8.51801085196447,70180.7042030396,0.0,1.0
2009-08-21,20.66,20.86,19.89,19.99,43800,8.9786787857952,9.06559726387647,8.64404264518231,8.68750188422295,100784.093248955,0.0,1.0
2009-08-24,20.1,20.8,20.01,20.8,28700,8.73530704716765,9.03952172045209,8.69619373203108,9.03952172045209,66038.8921517127,0.0,1.0
2009-08-25,20.3,20.82,20.1,20.12,33600,8.82222552524892,9.04821356826022,8.73530704716765,8.74399889497577,77313.8249581026,0.0,1.0
2009-08-26,20.52,20.64,20.05,20.21,21400,8.91783585113831,8.96998693798708,8.71357742764733,8.78311221011235,49241.5432768868,0.0,1.0
2009-08-27,20.81,20.96,20.19,20.41,15700,9.04386764435615,9.10905650291711,8.77442036230422,8.87003068819362,36125.8051143516,0.0,1.0
2009-08-28,20.87,21.04,20.4,20.93,33700,9.06994318778054,9.14382389414962,8.86568476428955,9.09601873120492,77543.9256276208,0.0,1.0
2009-08-31,20.81,21.05,20.4801,21.05,41400,9.04386764435615,9.14816981805368,8.9004956147611,9.14816981805368,95261.6771805194,0.0,1.0
2009-09-01,19.95,21.18,19.62,20.71,66500,8.67011818860669,9.20466682880651,8.5267026997726,9.00040840531552,153016.945229578,0.0,1.0
2009-09-02,19.89,20.6,19.66,20.01,28000,8.64404264518231,8.95260324237082,8.54408639538885,8.69619373203108,64428.1874650856,0.0,1.0
2009-09-03,19.94,20.09,19.6,20.08,20100,8.66577226470263,8.73096112326358,8.51801085196447,8.72661519935952,46250.2345731507,0.0,1.0
2009-09-04,20.04,20.2,19.07,19.08,30200,8.70923150374326,8.77876628620828,8.28767688504911,8.29202280895317,69490.4021944852,0.0,1.0
2009-09-08,20.82,21.04,20.23,20.34,28100,9.04821356826022,9.14382389414962,8.79180405792047,8.83960922086517,64658.2881346037,0.0,1.0
2009-09-09,20.94,21.17,20.51,20.94,33400,9.10036465510898,9.20032090490244,8.91348992723425,9.10036465510898,76853.6236190663,0.0,1.0
2009-09-10,21.33,21.49,20.6911,20.97,46600,9.26985568736746,9.33939046983247,8.99219460913684,9.11340242682117,107226.911995464,0.0,1.0
2009-09-11,21.35,21.91,21.23,21.33,20800,9.27854753517559,9.52191927380314,9.22639644832682,9.26985568736746,47860.9392597778,0.0,1.0
2009-09-14,22.26,22.372,21.05,21.05,25700,9.67402661044536,9.72270095817088,9.14816981805368,9.14816981805368,59135.8720661678,0.0,1.0
2009-09-15,22.73,23.17,21.6703,22.33,54700,9.87828503393635,10.0695056857151,9.41774747782274,9.70444807777381,125865.066226435,0.0,1.0
2009-09-16,23.76,24.19,22.73,22.99,42400,10.3259151960549,10.5127899239296,9.87828503393635,9.991279055442,97562.6838757009,0.0,1.0
2009-09-17,24.14,25.0,23.75,23.81,56800,10.4910603044093,10.8648097601588,10.3215692721508,10.3476448155752,130697.180286316,0.0,1.0
2009-09-18,24.02,24.5,24.02,24.29,56400,10.4389092175605,10.6475135649556,10.4389092175605,10.5562491629703,129776.777608244,0.0,1.0
2009-09-21,24.15,24.2025,24.0001,24.01,38100,10.4954062283134,10.5182223288097,10.4302608289915,10.4345632936565,87668.3550864197,0.0,1.0
2009-09-22,24.61,24.8889,24.1,24.46,48500,10.6953187279003,10.8165265455846,10.473676608793,10.6301298693393,111598.824716309,0.0,1.0
2009-09-23,24.16,24.77,24.16,24.6,28200,10.4997521522174,10.7648535103653,10.4997521522174,10.6909728039962,64888.3888041221,0.0,1.0
2009-09-24,24.17,24.41,23.85,24.2,49600,10.5040980761215,10.608400249819,10.3650285111915,10.5171358478337,114129.932081009,0.0,1.0
2009-09-25,24.24,24.42,23.85,24.16,60100,10.5345195434499,10.6127461737231,10.3650285111915,10.4997521522174,138290.502380416,0.0,1.0
2009-09-28,24.08,24.68,22.69,23.95,41300,10.6866268800922,10.9529049584998,10.0697493317812,10.6289332964372,93060.6084743758,0.51,1.0
2009-09-29,23.61,24.39,22.8601,24.39,52300,10.4780423853395,10.8242038872694,10.1452391670098,10.8242038872694,117846.726954235,0.0,1.0
2009-09-30,22.93,23.5899,22.85,23.57,48700,10.1762605631442,10.4691220697129,10.1407568193566,10.4602905134457,109734.906360826,0.0,1.0
2009-10-01,21.48,22.73,21.38,22.73,75200,9.53275520699251,10.087501203675,9.48837552725791,10.087501203675,169446.919062302,0.0,1.0
2009-10-02,21.01,21.63,20.99,21.12,53800,9.32417071223988,9.59932472659441,9.31529477629296,9.37298835994794,121226.652201488,0.0,1.0
2009-10-05,21.61,21.88,21.1,21.1,32300,9.59044879064749,9.71027392593092,9.36411242400102,9.36411242400102,72781.0569908559,0.0,1.0
2009-10-06,22.33,22.84,21.83,22.2,37900,9.90998248473663,10.1363188513831,9.68808408606361,9.85228890108164,85399.4445806017,0.0,1.0
2009-10-07,22.39,22.68,22.08,22.08,37200,9.93661029257739,10.0653113638077,9.79903328540012,9.79903328540012,83822.1461318835,0.0,1.0
2009-10-08,23.33,23.779,22.7,23.0,31600,10.3537792820826,10.553044044091,10.0741872997547,10.2073263389585,71203.758542138,0.0,1.0
2009-10-09,22.9,23.22,22.52,22.52,15400,10.1629466592239,10.3049616343746,9.99430387623237,9.99430387623237,34700.5658718011,0.0,1.0
2009-10-12,22.24,23.49,22.06,23.2,16500,9.87004077297548,10.424786769658,9.7901573494532,10.2960856984277,37179.1777197871,0.0,1.0
2009-10-13,21.86,22.3499,21.66,22.16,37600,9.701397989984,9.91881404100381,9.61263863051479,9.8345370291878,84723.4595311511,0.0,1.0
2009-10-14,22.1,22.42,22.0,22.34,15700,9.80790922134704,9.94992419649777,9.76352954161244,9.91442045271009,35376.5509212519,0.0,1.0
2009-10-15,22.33,22.75,21.97,22.0,27400,9.90998248473663,10.096377139622,9.75021563769206,9.76352954161244,61739.9678498282,0.0,1.0
2009-10-16,22.48,22.74,22.17,22.17,36700,9.97655200433853,10.0919391716485,9.83897499716126,9.83897499716126,82695.5043827991,0.0,1.0
2009-10-19,23.46,23.64,22.72,22.79,29700,10.4114728657376,10.4913562892599,10.0830632357016,10.1141290115158,66922.5198956169,0.0,1.0
2009-10-20,22.52,23.48,22.45,23.48,29700,9.99430387623237,10.4203488016845,9.96323810041815,10.4203488016845,66922.5198956167,0.0,1.0
2009-10-21,23.07,23.769,22.55,22.55,33100,10.2383921147727,10.5486060761175,10.0076177801528,10.0076177801528,74583.6837893909,0.0,1.0
2009-10-22,23.12,23.23,22.5,23.09,32100,10.26058195464,10.309399602348,9.98542794028545,10.2472680507196,72330.400291222,0.0,1.0
2009-10-23,22.8,23.4095,22.6,23.31,51200,10.1185669794893,10.3890611274717,10.0298076200201,10.3449033461357,115368.115106248,0.0,1.0
2009-10-26,22.82,23.0402,22.64,22.89,21200,10.1274429154362,10.2251669702118,10.0475594919139,10.1585086912504,47769.6101611808,0.0,1.0
2009-10-27,22.76,23.18,22.4,22.41,20500,10.1008151075954,10.2872097624807,9.94104826055085,9.94548622852431,46192.3117124628,0.0,1.0
2009-10-28,22.33,23.03,22.2,22.67,23500,9.90998248473663,10.2206402428788,9.85228890108164,10.0608733958343,52952.1622069694,0.0,1.0
2009-10-29,23.17,23.19,22.404,22.48,24800,10.2827717945073,10.2916477304542,9.94282344774023,9.97655200433853,55881.430754589,0.0,1.0
2009-10-30,23.33,23.36,22.8,22.98,54600,10.3537792820826,10.367093186003,10.1185669794893,10.1984504030115,123029.279000023,0.0,1.0
2009-11-02,23.43,23.44,22.88,23.41,47300,10.3981589618172,10.4025969297907,10.1540707232769,10.3892830258703,106580.30946339,0.0,1.0
2009-11-03,23.89,23.93,23.19,23.35,34800,10.6023054885964,10.6200573604903,10.2916477304542,10.3626552180296,78414.2657362783,0.0,1.0
2009-11-04,22.82,23.96,22.75,23.96,43500,10.1274429154362,10.6333712644106,10.096377139622,10.6333712644106,98017.8321703475,0.0,1.0
2009-11-05,23.59,23.73,23.02,23.24,38600,10.4691664493926,10.5312980010211,10.2162022749054,10.3138375703215,86976.7430293201,0.0,1.0
2009-11-06,23.69,23.7699,22.91,23.39,24900,10.5135461291272,10.5490054932352,10.1673846271973,10.3804070899234,56106.759104406,0.0,1.0
2009-11-09,23.79,23.99,23.54,23.99,23900,10.5579258088618,10.646685168331,10.4469766095253,10.646685168331,53853.4756062371,0.0,1.0
2009-11-10,23.77,23.84,23.42,23.84,19100,10.5490498729149,10.5801156487291,10.3937209938438,10.5801156487291,43037.7148150262,0.0,1.0
2009-11-11,24.09,24.23,23.5,23.9,26900,10.6910648480656,10.7531963996941,10.4292247376315,10.6067434565699,60613.3261007439,0.0,1.0
2009-11-12,23.28,24.09,23.27,23.9,23500,10.3315894422153,10.6910648480656,10.3271514742419,10.6067434565699,52952.1622069697,0.0,1.0
2009-11-13,24.02,24.09,23.33,23.5,24800,10.6599990722514,10.6910648480656,10.3537792820826,10.4292247376315,55881.430754589,0.0,1.0
2009-11-16,24.39,24.5,24.07,24.14,26500,10.8242038872694,10.8730215349775,10.6821889121187,10.7132546879329,59712.0127014763,0.0,1.0
2009-11-17,23.64,24.39,23.55,24.17,37500,10.4913562892599,10.8242038872694,10.4514145774988,10.7265685918533,84498.1311813343,0.0,1.0
2009-11-18,24.15,24.15,23.72,23.77,22400,10.7176926559064,10.7176926559064,10.5268600330476,10.5490498729149,50473.5503589836,0.0,1.0
2009-11-19,23.51,23.95,23.37,23.95,28900,10.4336627056049,10.6289332964372,10.3715311539765,10.6289332964372,65119.8930970818,0.0,1.0
2009-11-20,23.91,23.97,23.4,23.4,25200,10.6111814245433,10.6378092323841,10.3848450578969,10.3848450578969,56782.7441538568,0.0,1.0
2009-11-23,23.98,24.64,23.68,24.09,25800,10.6422472003576,10.9351530866059,10.5091081611538,10.6910648480656,58134.7142527577,0.0,1.0
2009-11-24,24.56,24.56,23.95,24.02,19400,10.8996493428183,10.8996493428183,10.6289332964372,10.6599990722514,43713.6998644767,0.0,1.0
2009-11-25,24.49,24.71,24.4,24.7,13500,10.868583567004,10.9662188624202,10.8286418552429,10.9617808944467,30419.3272252804,0.0,1.0
2009-11-27,23.95,24.4755,23.6501,23.93,20600,10.6289332964372,10.8621485134425,10.4958386369131,10.6200573604903,46417.6400622795,0.0,1.0
2009-11-30,24.63,24.7,23.66,23.77,27700,10.9307151186325,10.9617808944467,10.5002322252068,10.5490498729149,62415.9528992787,0.0,1.0
2009-12-01,24.34,24.86,24.34,24.86,36800,10.8020140474021,11.0327883820221,10.8020140474021,11.0327883820221,82920.8327326162,0.0,1.0
2009-12-02,23.94,24.44,23.81,24.02,49700,10.6244953284637,10.8463937271367,10.5668017448087,10.6599990722514,111988.189858995,0.0,1.0
2009-12-03,23.56,24.4,23.5,24.0,27800,10.4558525454722,10.8286418552429,10.4292247376315,10.6511231363045,62641.281249096,0.0,1.0
2009-12-04,24.0,24.3,23.72,23.93,28600,10.6511231363045,10.7842621755083,10.5268600330476,10.6200573604903,64443.9080476308,0.0,1.0
2009-12-07,24.28,24.36,24.0,24.0,15900,10.7753862395614,10.810889983349,10.6511231363045,10.6511231363045,35827.2076208856,0.0,1.0
2009-12-08,24.16,24.48,24.02,24.02,35200,10.7221306238798,10.8641455990306,10.6599990722514,10.6599990722514,79315.5791355461,0.0,1.0
2009-12-09,24.79,25.56,24.0,24.12,67000,11.0017226062078,11.3434461401643,10.6511231363045,10.704378751986,150969.994377318,0.0,1.0
2009-12-10,24.37,24.92,24.25,24.55,26300,10.8153279513225,11.0594161898628,10.762072335641,10.8952113748448,59261.3560018424,0.0,1.0
2009-12-11,24.64,24.94,24.39,24.57,20700,10.9351530866059,11.0682921258097,10.8242038872694,10.9040873107917,46642.9684120966,0.0,1.0
2009-12-14,24.94,24.95,24.71,24.95,21700,11.0682921258097,11.0727300937832,10.9662188624202,11.0727300937832,48896.2519102656,0.0,1.0
2009-12-15,24.77,25.35,24.77,24.77,36600,10.9928466702609,11.2502488127216,10.9928466702609,10.9928466702609,82470.1760329823,0.0,1.0
2009-12-16,24.77,25.24,24.75,25.05,47900,10.9928466702609,11.2014311650135,10.983970734314,11.1171097735178,107932.279562291,0.0,1.0
2009-12-17,23.87,24.535,23.5,24.4,60100,10.819765919296,11.1211963481327,10.6520527483643,11.0600037046846,132589.467341577,0.51,1.0
2009-12-18,23.89,24.28,23.636,24.17,86500,10.8288314961031,11.0056102438419,10.7136986706527,10.9557495714027,190831.762479973,0.0,1.0
2009-12-21,23.69,24.32,23.5,23.94,30300,10.7381757280319,11.0237413974561,10.6520527483643,10.8514954381209,66846.2705565688,0.0,1.0
2009-12-22,23.66,24.28,23.56,23.82,21800,10.7245773628212,11.0056102438419,10.6792494787856,10.7971019772782,48094.0164400397,0.0,1.0
2009-12-23,23.61,23.9,23.51,23.7,40400,10.7019134208034,10.8333642845066,10.6565855367678,10.7427085164355,89128.3607420919,0.0,1.0
2009-12-24,23.71,23.82,23.56,23.82,12000,10.747241304839,10.7971019772782,10.6792494787856,10.7971019772782,26473.770517453,0.0,1.0
2009-12-28,23.59,23.8,23.3,23.75,18500,10.6928478439963,10.7880364004711,10.5613969802931,10.7653724584533,40813.72954774,0.0,1.0
2009-12-29,23.39,23.79,23.27,23.79,18600,10.6021920759251,10.7835036120675,10.5477986150824,10.7835036120675,41034.3443020522,0.0,1.0
2009-12-30,23.49,23.52,22.87,23.31,159500,10.6475199599607,10.6611183251714,10.36648707894,10.5659297686966,351880.533127813,0.0,1.0
2009-12-31,23.29,23.59,22.76,23.56,35400,10.5568641918895,10.6928478439963,10.3166264065009,10.6792494787856,78097.6230264865,0.0,1.0
2010-01-04,23.73,23.96,23.53,23.53,16200,10.7563068816461,10.860561014928,10.665651113575,10.665651113575,35739.5901985616,0.0,1.0
2010-01-05,23.57,24.03,23.57,23.79,19500,10.6837822671892,10.8922905337529,10.6837822671892,10.7835036120675,43019.877090861,0.0,1.0
2010-01-06,23.26,23.5,23.15,23.5,17300,10.5432658266789,10.6520527483643,10.4934051542397,10.6520527483643,38166.3524959945,0.0,1.0
2010-01-07,23.36,23.599,23.0701,23.16,18000,10.5885937107144,10.6969273535595,10.4571881748953,10.4979379426433,39710.6557761796,0.0,1.0
2010-01-08,23.13,23.37,23.01,23.37,15500,10.4843395774326,10.593126499118,10.4299461165899,10.593126499118,34195.2869183767,0.0,1.0
2010-01-11,23.14,23.43,23.06,23.18,19300,10.4888723658361,10.6203232295394,10.4526100586077,10.5070035194504,42578.647582237,0.0,1.0
2010-01-12,23.19,23.27,23.0,23.01,14400,10.5115363078539,10.5477986150824,10.4254133281863,10.4299461165899,31768.5246209437,0.0,1.0
2010-01-13,23.5,23.59,23.0,23.16,18000,10.6520527483643,10.6928478439963,10.4254133281863,10.4979379426433,39710.6557761794,0.0,1.0
2010-01-14,23.51,23.6825,23.42,23.47,8700,10.6565855367678,10.7347761367292,10.6157904411358,10.6384543831536,19193.4836251535,0.0,1.0
2010-01-15,23.16,23.63,23.01,23.63,35800,10.4979379426433,10.7109789976105,10.4299461165899,10.7109789976105,78980.0820437344,0.0,1.0
2010-01-19,23.74,23.83,23.17,23.17,22400,10.7608396700497,10.8016347656817,10.5024707310468,10.5024707310468,49417.7049659122,0.0,1.0
2010-01-20,23.58,23.83,23.41,23.58,31300,10.6883150555927,10.8016347656817,10.6112576527322,10.6883150555927,69052.4180996901,0.0,1.0
2010-01-21,23.25,23.62,23.06,23.62,51000,10.5387330382753,10.706446209207,10.4526100586077,10.706446209207,112513.524699175,0.0,1.0
2010-01-22,22.95,23.44,22.88,23.29,23200,10.4027493861685,10.6248560179429,10.3710198673436,10.5568641918895,51182.6230004091,0.0,1.0
2010-01-25,23.06,23.26,22.98,23.09,9600,10.4526100586077,10.5432658266789,10.4163477513792,10.4662084238183,21179.0164139623,0.0,1.0
2010-01-26,21.55,23.07,21.53,23.03,45200,9.76815900967022,10.4571428470112,9.7590934328631,10.439011693397,99717.8689490728,0.0,1.0
2010-01-27,20.09,21.41,19.2939,21.36,95300,9.10637190275057,9.70469997202039,8.74551661794321,9.68203603000259,210245.860859439,0.0,1.0
2010-01-28,19.56,20.3599,19.53,20.2,38700,8.86613411736192,9.22871186176263,8.85253575215125,9.15623257518972,85377.9099187859,0.0,1.0
2010-01-29,19.59,19.99,19.59,19.71,38900,8.8797324825726,9.06104401871497,8.8797324825726,8.93412594341531,85819.1394274101,0.0,1.0
2010-02-01,20.33,20.38,19.6015,19.66,34300,9.21515882443599,9.23782276645378,8.8849451892367,8.91146200139752,75670.860729053,0.0,1.0
2010-02-02,21.3,21.55,20.245,20.25,57500,9.65483929958124,9.76815900967022,9.17663012300573,9.17889651720751,126853.483729462,0.0,1.0
2010-02-03,20.2,21.18,20.0707,21.18,48400,9.15623257518972,9.60044583873852,9.0976236211317,9.60044583873852,106777.54108706,0.0,1.0
2010-02-04,19.65,20.21,19.53,20.07,139200,8.90692921299396,9.16076536359328,8.85253575215125,9.09730632594345,307095.738002454,0.0,1.0
2010-02-05,20.13,20.2,19.71,19.77,30000,9.1245030563648,9.15623257518972,8.93412594341531,8.96132267383667,66184.4262936324,0.0,1.0
2010-02-08,19.87,20.33,19.75,20.17,21700,9.00665055787226,9.21515882443599,8.95225709702955,9.14263420997904,47873.4016857275,0.0,1.0
2010-02-09,19.88,20.171,19.77,20.04,18800,9.01118334627582,9.1430874888194,8.96132267383667,9.08370796073277,41475.5738106763,0.0,1.0
2010-02-10,20.04,20.07,19.52,19.93,11200,9.08370796073277,9.09730632594345,8.84800296374769,9.03384728829362,24708.8524829561,0.0,1.0
2010-02-11,20.52,20.53,20.0,20.19,16300,9.30128180410361,9.30581459250717,9.06557680711853,9.15169978678616,35960.2049528736,0.0,1.0
2010-02-12,21.0,21.0,20.29,20.29,20500,9.51885564747446,9.51885564747446,9.19702767082175,9.19702767082175,45226.0246339821,0.0,1.0
2010-02-16,21.14,21.58,21.01,21.22,17200,9.58231468512429,9.7817573748809,9.52338843587802,9.61857699235276,37945.7377416826,0.0,1.0
2010-02-17,22.27,22.43,21.21,21.27,38700,10.0945197747265,10.1670443891834,9.6140442039492,9.64124093437056,85377.9099187857,0.0,1.0
2010-02-18,21.9,22.3196,21.79,22.17,32600,9.92680660379479,10.1170024052081,9.87694593135564,10.0491918906909,71920.4099057472,0.0,1.0
2010-02-19,21.93,22.03,21.51,21.92,21900,9.94040496900547,9.98573285304106,9.75002785605598,9.93587218060191,48314.6311943517,0.0,1.0
2010-02-22,21.93,22.14,21.7,22.01,38200,9.94040496900547,10.0355935254802,9.83615083572361,9.97666727623395,84274.8361472253,0.0,1.0
2010-02-23,21.51,22.15,21.5,21.83,51300,9.75002785605598,10.0401263138838,9.74549506765242,9.89507708496988,113175.368962111,0.0,1.0
2010-02-24,21.71,21.75,21.37,21.66,47500,9.84068362412717,9.8588147777414,9.68656881840615,9.81801968210937,104792.008298251,0.0,1.0
2010-02-25,21.8,21.91,21.4,21.43,19700,9.8814787197592,9.93133939219835,9.70016718361683,9.71376554882751,43461.1065994853,0.0,1.0
2010-02-26,22.06,22.32,21.45,21.76,36500,9.99933121825174,10.1171837167443,9.72283112563463,9.86334756614496,80524.3853239194,0.0,1.0
2010-03-01,22.73,22.88,22.08,22.17,32000,10.3030280412902,10.3710198673436,10.0083967950589,10.0491918906909,70596.7213798747,0.0,1.0
2010-03-02,21.9,22.85,21.81,22.85,57500,9.92680660379479,10.3574215021329,9.88601150816276,10.3574215021329,126853.483729462,0.0,1.0
2010-03-03,21.27,22.06,21.25,22.06,57800,9.64124093437056,9.99933121825174,9.63217535756344,9.99933121825174,127515.327992398,0.0,1.0
2010-03-04,21.64,21.805,21.22,21.42,30700,9.80895410530225,9.88374511396098,9.61857699235276,9.70923276042395,67728.7295738172,0.0,1.0
2010-03-05,22.31,22.36,21.35,21.82,35900,10.1126509283407,10.1353148703585,9.67750324159903,9.89054429656632,79200.6967980469,0.0,1.0
2010-03-08,22.67,22.91,22.21,22.37,35400,10.2758313108689,10.3846182325543,10.0673230443051,10.1398476587621,78097.6230264859,0.0,1.0
2010-03-09,22.61,22.9,22.57,22.68,35200,10.2486345804475,10.3800854441507,10.2305034268333,10.2803640992724,77656.393517862,0.0,1.0
2010-03-10,22.4,22.69,22.09,22.6,39600,10.1534460239728,10.284896887676,10.0129295834624,10.2441017920439,87363.4427075944,0.0,1.0
2010-03-11,22.3,22.505,22.28,22.39,30600,10.1081181399372,10.2010403022101,10.09905256313,10.1489132355692,67508.1148195048,0.0,1.0
2010-03-12,22.46,22.63,22.26,22.5,29200,10.1806427543941,10.2577001572546,10.0899869863229,10.1987739080083,64419.5082591356,0.0,1.0
2010-03-15,22.49,22.7,22.45,22.53,75400,10.1942411196048,10.2894296760795,10.1761099659906,10.212372273219,166343.524751329,0.0,1.0
2010-03-16,22.64,22.6899,22.5,22.67,36200,10.2622329456582,10.2848515597919,10.1987739080083,10.2758313108689,79862.541060983,0.0,1.0
2010-03-17,22.9,23.25,22.5,22.67,91500,10.3800854441507,10.5387330382753,10.1987739080083,10.2758313108689,201862.500195579,0.0,1.0
2010-03-18,23.18,23.27,22.71,22.96,35100,10.5070035194504,10.5477986150824,10.2939624644831,10.4072821745721,77435.7787635498,0.0,1.0
2010-03-19,23.33,23.65,23.0,23.27,75000,10.5749953455038,10.7200445744177,10.4254133281863,10.5477986150824,165461.065734081,0.0,1.0
2010-03-22,23.46,23.46,23.09,23.16,45300,10.63392159475,10.63392159475,10.4662084238183,10.4979379426433,99938.4837033853,0.0,1.0
2010-03-23,23.99,24.0,23.48,23.49,80800,10.8741593801387,10.8786921685422,10.6429871715572,10.6475199599607,178256.721484183,0.0,1.0
2010-03-24,24.36,24.65,24.0,24.0,83700,11.0418725510704,11.1733234147736,10.8786921685422,10.8786921685422,184654.549359234,0.0,1.0
2010-03-25,24.42,24.79,24.415,24.59,58900,11.0690692814917,11.2367824524234,11.0668028872899,11.1461266843522,129942.090289832,0.0,1.0
2010-03-26,24.67,24.79,24.47,24.6,38600,11.1823889915807,11.2367824524234,11.0917332235095,11.1506594727558,85157.2951644738,0.0,1.0
2010-03-29,23.46,24.26,23.02,24.15,72500,10.8650938033316,11.2355999858834,10.6613154029281,11.1846553857825,156542.59694274,0.51,1.0
2010-03-30,23.49,23.595,23.17,23.56,29400,10.8789877851773,10.9276167216372,10.7307853121565,10.9114070761505,63480.7220705731,0.0,1.0
2010-03-31,22.86,23.59,22.85,23.4,68500,10.5872141664177,10.9253010579962,10.5825828391358,10.8373058396402,147905.764007969,0.0,1.0
2010-04-01,23.43,23.44,23.08,23.08,48800,10.8511998214859,10.8558311487678,10.6891033666195,10.6891033666195,105369.361804217,0.0,1.0
2010-04-05,23.83,23.9915,23.38,23.44,40700,11.0364529127618,11.1112488483644,10.8280431850764,10.8558311487678,87879.7751113037,0.0,1.0
2010-04-06,24.54,24.6,23.75,23.75,36800,11.3652771497765,11.3930651134679,10.9994022945066,10.9994022945066,79458.8629999013,0.0,1.0
2010-04-07,24.66,24.8,24.2001,24.31,36600,11.4208530771593,11.4856916591058,11.2078583354648,11.2587566222928,79027.0213531625,0.0,1.0
2010-04-08,24.6,24.88,24.3,24.45,31400,11.3930651134679,11.522742277361,11.254125295011,11.3235952042394,67799.1385379592,0.0,1.0
2010-04-09,24.35,24.78,24.0,24.01,12100,11.2772819314204,11.476429004542,11.115185476554,11.1198168038359,26126.4196276851,0.0,1.0
2010-04-12,24.66,24.69,24.28,24.36,32200,11.4208530771593,11.434747059005,11.2448626404472,11.2819132587023,69526.5051249135,0.0,1.0
2010-04-13,23.68,24.22,22.87,23.5,452300,10.9669830035333,11.2170746767558,10.5918454936996,10.8836191124592,976609.884099332,0.0,1.0
2010-04-14,23.46,23.93,23.03,23.48,136000,10.8650938033316,11.0827661855807,10.66594673021,10.8743564578954,293652.319782243,0.0,1.0
2010-04-15,23.46,23.84,23.4,23.47,61800,10.8650938033316,11.0410842400437,10.8373058396402,10.8697251306135,133439.068842225,0.0,1.0
2010-04-16,23.03,23.49,23.02,23.46,94000,10.66594673021,10.8789877851773,10.6613154029281,10.8650938033316,202965.573967139,0.0,1.0
2010-04-19,22.87,23.3,22.8,23.05,51300,10.5918454936996,10.7909925668212,10.5594262027263,10.6752093847738,110767.38238845,0.0,1.0
2010-04-20,22.95,23.33,22.83,23.04,208300,10.6288961119548,10.8048865486669,10.573320184572,10.6705780574919,449763.075078246,0.0,1.0
2010-04-21,23.5,23.5625,22.98,22.98,67000,10.8836191124592,10.912564907971,10.6427900938005,10.6427900938005,144666.951657428,0.0,1.0
2010-04-22,24.48,24.56,23.37,23.38,99200,11.3374891860851,11.3745398043403,10.8234118577945,10.8280431850764,214193.456782343,0.0,1.0
2010-04-23,24.88,24.9,24.48,24.64,78700,11.522742277361,11.5320049319248,11.3374891860851,11.4115904225955,169929.687991637,0.0,1.0
2010-04-26,24.89,24.95,24.45,24.93,35800,11.5273736046429,11.5551615683343,11.3235952042394,11.5458989137705,77299.6547662084,0.0,1.0
2010-04-27,24.56,24.93,24.29,24.29,34600,11.3745398043403,11.5458989137705,11.2494939677291,11.2494939677291,74708.6048857768,0.0,1.0
2010-04-28,24.59,24.77,24.29,24.64,36200,11.388433786186,11.4717976772601,11.2494939677291,11.4115904225955,78163.3380596855,0.0,1.0
2010-04-29,25.1,25.2,24.7,24.71,100700,11.6246314775628,11.6709447503817,11.4393783862869,11.4440097135688,217432.269132881,0.0,1.0
2010-04-30,25.63,26.81,25.3,25.66,249300,11.8700918235033,12.4165884427672,11.7172580232007,11.883985805349,538290.612659659,0.0,1.0
2010-05-03,26.8,26.82,25.81,25.97,76200,12.4119571154853,12.4212197700491,11.9534557145775,12.0275569510878,164531.667407405,0.0,1.0
2010-05-04,25.6,26.67,25.5,26.51,75300,11.8561978416576,12.3517498608207,11.8098845688387,12.2776486243103,162588.379997081,0.0,1.0
2010-05-05,24.96,25.6,24.79,25.6,87500,11.5597928956162,11.8561978416576,11.4810603318239,11.8561978416576,188930.720448135,0.0,1.0
2010-05-06,23.86,28.15,19.91,24.88,194000,11.0503468946075,13.0371862985415,9.22097261825794,11.522742277361,418886.397336435,0.0,1.0
2010-05-07,24.0,24.5,22.4,23.89,142400,11.115185476554,11.3467518406489,10.3741731114504,11.0642408764532,307471.25247788,0.0,1.0
2010-05-10,25.39,25.95,24.65,25.24,82800,11.7589399687378,12.018294296524,11.4162217498774,11.6894700595093,178782.441749778,0.0,1.0
2010-05-11,25.51,26.4,24.97,25.14,48000,11.8145158961206,12.2267040242094,11.5644242228981,11.6431567866903,103641.995217262,0.0,1.0
2010-05-12,26.59,27.15,26.08,26.08,90500,12.3146992425655,12.5740535703517,12.0785015511887,12.0785015511887,195408.345149214,0.0,1.0
2010-05-13,26.05,26.66,26.04,26.53,38600,12.064607569343,12.3471185335388,12.0599762420611,12.2869112788741,83345.4378205489,0.0,1.0
2010-05-14,25.31,25.915,24.9,25.91,56700,11.7218893504826,12.0020846510374,11.5320049319248,11.9997689873965,122427.106850392,0.0,1.0
2010-05-17,24.86,25.909,24.25,25.6,65800,11.5134796227972,11.9993058546683,11.2309686586015,11.8561978416576,142075.901776998,0.0,1.0
2010-05-18,23.95,25.32,23.68,25.32,75200,11.0920288401445,11.7265206777645,10.9669830035333,11.7265206777645,162372.459173712,0.0,1.0
2010-05-19,23.39,24.28,23.015,23.92,78200,10.8326745123583,11.2448626404472,10.6589997392871,11.0781348582988,168850.08387479,0.0,1.0
2010-05-20,21.73,23.0,21.73,22.9,101500,10.0638741835633,10.6520527483643,10.0638741835633,10.6057394755453,219159.635719837,0.0,1.0
2010-05-21,22.81,22.96,21.38,21.71,151700,10.5640575300082,10.6335274392367,9.90177772869688,10.0546115289995,327551.889051225,0.0,1.0
2010-05-24,22.61,23.17,22.511,22.72,40100,10.4714309843703,10.7307853121565,10.4255808442795,10.5223755844711,86584.250171088,0.0,1.0
2010-05-25,22.85,22.89,21.79,22.03,74300,10.5825828391358,10.6011081482634,10.0916621472547,10.2028140020202,160429.171763388,0.0,1.0
2010-05-26,22.98,23.83,22.9,22.98,42900,10.6427900938005,11.0364529127618,10.6057394755453,10.6427900938005,92630.0332254284,0.0,1.0
2010-05-27,24.14,24.28,23.39,23.49,125000,11.1800240585006,11.2448626404472,10.8326745123583,10.8789877851773,269901.029211621,0.0,1.0
2010-05-28,23.81,24.15,23.29,24.15,53800,11.027190258198,11.1846553857825,10.7863612395393,11.1846553857825,116165.402972682,0.0,1.0
2010-06-01,23.63,24.3001,23.52,23.56,72800,10.9438263671238,11.2541716082838,10.8928817670229,10.9114070761505,157190.359412849,0.0,1.0
2010-06-02,24.28,24.28,23.8,23.87,54400,11.2448626404472,11.2448626404472,11.0225589309161,11.0549782218894,117460.927912897,0.0,1.0
2010-06-03,24.41,24.668,23.73,24.06,72000,11.3050698951118,11.4245581389848,10.9901396399428,11.1429734402454,155462.992825894,0.0,1.0
2010-06-04,23.07,24.11,23.01,23.75,64700,10.6844720393376,11.1661300766549,10.6566840756462,10.9994022945066,139700.772719935,0.0,1.0
2010-06-07,23.26,23.61,22.96,23.15,52400,10.7724672576936,10.93456371256,10.6335274392367,10.7215226575927,113142.511445512,0.0,1.0
2010-06-08,23.49,23.65,22.87,23.47,48400,10.8789877851773,10.9530890216876,10.5918454936996,10.8697251306135,104505.678510739,0.0,1.0
2010-06-09,24.07,24.3199,23.37,23.52,71700,11.1476047675273,11.2633416363019,10.8234118577945,10.8928817670229,154815.230355786,0.0,1.0
2010-06-10,24.92,24.93,24.07,24.44,60600,11.5412675864886,11.5458989137705,11.1476047675273,11.3189638769575,130848.018961794,0.0,1.0
2010-06-11,25.13,25.41,24.39,24.64,73500,11.6385254594084,11.7682026233016,11.295807240548,11.4115904225955,158701.805176434,0.0,1.0
2010-06-14,24.38,25.27,24.12,25.22,80000,11.2911759132661,11.703364041355,11.1707614039368,11.6802074049455,172736.658695438,0.0,1.0
2010-06-15,24.89,25.08,24.25,24.68,136200,11.5273736046429,11.615368822999,11.2309686586015,11.4301157317231,294084.161428983,0.0,1.0
2010-06-16,25.35,25.47,24.56,24.8,85100,11.7404146596102,11.795990586993,11.3745398043403,11.4856916591058,183748.620687272,0.0,1.0
2010-06-17,25.5,25.63,24.98,25.53,47400,11.8098845688387,11.8700918235033,11.56905555018,11.8237785506843,102346.470277046,0.0,1.0
2010-06-18,25.1,25.68,24.86,25.68,128100,11.6246314775628,11.8932484599128,11.5134796227972,11.8932484599128,276594.574736069,0.0,1.0
2010-06-21,24.74,25.5,24.6001,25.28,75200,11.4579036954144,11.8098845688387,11.3931114267407,11.7079953686369,162372.459173712,0.0,1.0
2010-06-22,24.57,25.27,24.52,24.85,69800,11.3791711316222,11.703364041355,11.3560144952127,11.5088482955153,150712.734711769,0.0,1.0
2010-06-23,24.68,25.1,24.51,24.51,55000,11.4301157317231,11.6246314775628,11.3513831679308,11.3513831679308,118756.452853113,0.0,1.0
2010-06-24,23.59,24.62,23.59,24.62,110300,10.9253010579962,11.4023277680317,10.9253010579962,11.4023277680317,238160.668176335,0.0,1.0
2010-06-25,24.81,24.81,23.56,23.76,215100,11.4903229863877,11.4903229863877,10.9114070761505,11.0040336217885,464445.691067359,0.0,1.0
2010-06-28,23.85,24.44,23.67,24.44,63100,11.2819132587023,11.5610046139491,11.1967667435423,11.5610046139491,133393.597831393,0.51,1.0
2010-06-29,23.04,23.63,22.76,23.63,61100,10.8987539404823,11.177845295729,10.7663038057889,11.177845295729,129165.591560984,0.0,1.0
2010-06-30,23.32,23.56,22.88,23.1,98600,11.0312040751756,11.1447327620556,10.8230681492289,10.9271361122023,208440.709131147,0.0,1.0
2010-07-01,22.64,23.3,22.2501,23.3,60200,10.7095394623489,11.0217433512689,10.5251026497884,11.0217433512689,127262.9887393,0.0,1.0
2010-07-02,22.26,22.86,21.82,22.86,62800,10.5297857081222,10.8136074253222,10.3216497821755,10.8136074253222,132759.396890832,0.0,1.0
2010-07-06,21.52,22.7,21.5,22.5,105800,10.1797389235754,10.7379216340689,10.1702781996688,10.6433143950022,223661.531704619,0.0,1.0
2010-07-07,22.54,22.55,21.7,21.76,50700,10.6622358428155,10.6669662047689,10.2648854387355,10.2932676104555,107179.95895486,0.0,1.0
2010-07-08,22.73,22.83,22.27,22.7,98300,10.7521127199289,10.7994163394622,10.5345160700755,10.7379216340689,207806.508190585,0.0,1.0
2010-07-09,23.14,23.18,22.65,22.65,73600,10.9460575600156,10.9649790078289,10.7142698243022,10.7142698243022,155590.630751038,0.0,1.0
2010-07-12,23.29,23.59,23.0,23.14,46300,11.0170129893156,11.1589238479156,10.8798324926689,10.9460575600156,97878.3451599604,0.0,1.0
2010-07-13,24.13,24.37,23.34,23.6,77300,11.4143633933957,11.5278920802757,11.0406647990823,11.163654209869,163412.442351294,0.0,1.0
2010-07-14,24.11,24.35,23.68,24.12,92700,11.404902669489,11.5184313563691,11.2014971054957,11.4096330314424,195968.090633442,0.0,1.0
2010-07-15,23.17,24.1699,22.9,24.08,75500,10.9602486458756,11.4332375375895,10.8325288731356,11.390711583629,159607.236707927,0.0,1.0
2010-07-16,22.67,23.12,22.45,23.01,42800,10.7237305482089,10.9365968361089,10.6196625852355,10.8845628546223,90479.3341867451,0.0,1.0
2010-07-19,21.83,22.98,21.71,22.7,190100,10.3263801441288,10.8703717687623,10.2696158006888,10.7379216340689,401871.996002343,0.0,1.0
2010-07-20,22.89,22.9,21.4,21.64,71100,10.8277985111822,10.8325288731356,10.1229745801354,10.2365032670155,150305.622913028,0.0,1.0
2010-07-21,22.24,23.1,22.16,23.1,48600,10.5203249842155,10.9271361122023,10.4824820885888,10.9271361122023,102740.55237093,0.0,1.0
2010-07-22,22.87,23.03,22.5,22.6,51300,10.8183377872756,10.8940235785289,10.6433143950022,10.6906180145355,108448.360835982,0.0,1.0
2010-07-23,23.17,23.19,22.22,22.68,54100,10.9602486458756,10.9697093697823,10.5108642603088,10.7284609101622,114367.569614554,0.0,1.0
2010-07-26,23.6,23.7,23.17,23.25,73700,11.163654209869,11.2109578294023,10.9602486458756,10.9980915415023,155802.031064559,0.0,1.0
2010-07-27,23.37,24.08,23.32,23.79,47400,11.0548558849423,11.390711583629,11.0312040751756,11.2535310869823,100203.748608685,0.0,1.0
2010-07-28,22.89,23.34,22.61,23.34,60900,10.8277985111822,11.0406647990823,10.6953483764889,11.0406647990823,128742.790933944,0.0,1.0
2010-07-29,22.91,23.29,22.87,23.04,41200,10.8372592350889,11.0170129893156,10.8183377872756,10.8987539404823,87096.9291704183,0.0,1.0
2010-07-30,23.1,23.38,22.61,22.61,76800,10.9271361122023,11.0595862468956,10.6953483764889,10.6953483764889,162355.440783692,0.0,1.0
2010-08-02,23.72,23.86,22.9353,23.5,77200,11.220418553309,11.2866436206557,10.8492270508308,11.1163505903356,163201.042037774,0.0,1.0
2010-08-03,23.87,24.0,23.34,23.69,47900,11.291373982609,11.3528686880024,11.0406647990823,11.206227467449,101260.750176287,0.0,1.0
2010-08-04,24.25,24.25,23.7101,23.9,59300,11.4711277368357,11.4711277368357,11.2157354949752,11.305565068469,125360.385917617,0.0,1.0
2010-08-05,23.54,24.31,23.54,23.82,81800,11.135272038149,11.4995099085557,11.135272038149,11.2677221728423,172925.456459713,0.0,1.0
2010-08-06,23.68,23.72,22.94,23.28,88200,11.2014971054957,11.220418553309,10.8514503209489,11.0122826273623,186455.076525021,0.0,1.0
2010-08-09,23.93,24.01,23.25,23.78,57100,11.319756154329,11.3575990499557,10.9980915415023,11.248800725029,120709.579020167,0.0,1.0
2010-08-10,23.77,24.15,23.41,23.83,44700,11.2440703630757,11.4238241173024,11.0737773327556,11.2724525347957,94495.9401436331,0.0,1.0
2010-08-11,23.29,23.66,23.05,23.6,94100,11.0170129893156,11.192036381589,10.9034843024356,11.163654209869,198927.695022727,0.0,1.0
2010-08-12,23.44,23.61,23.0,23.0,93200,11.0879684186156,11.1683845718223,10.8798324926689,10.8798324926689,197025.092201044,0.0,1.0
2010-08-13,23.22,23.5,23.04,23.43,44500,10.9839004556423,11.1163505903356,10.8987539404823,11.0832380566623,94073.1395165923,0.0,1.0
2010-08-16,23.39,23.4099,23.06,23.3,46400,11.064316608849,11.0737300291361,10.9082146643889,11.0217433512689,98089.7454734804,0.0,1.0
2010-08-17,24.02,24.1,23.36,23.58,64600,11.362329411909,11.4001723075357,11.050125522989,11.1541934859623,136564.6025342,0.0,1.0
2010-08-18,24.13,24.15,23.72,23.96,61000,11.4143633933957,11.4238241173024,11.220418553309,11.333947240189,128954.191247464,0.0,1.0
2010-08-19,23.24,23.96,23.21,23.94,59600,10.9933611795489,11.333947240189,10.9791700936889,11.3244865162823,125994.586858178,0.0,1.0
2010-08-20,23.7,23.9,23.17,23.2,63300,11.2109578294023,11.305565068469,10.9602486458756,10.9744397317356,133816.398458434,0.0,1.0
2010-08-23,23.33,23.88,23.25,23.81,52900,11.035934437129,11.2961043445623,10.9980915415023,11.262991810889,111830.765852308,0.0,1.0
2010-08-24,23.64,23.85,23.08,23.25,43600,11.1825756576823,11.2819132587023,10.9176753882956,10.9980915415023,92170.5366949088,0.0,1.0
2010-08-25,24.1,24.15,23.45,23.5,50100,11.4001723075357,11.4238241173024,11.092698780569,11.1163505903356,105911.557073737,0.0,1.0
2010-08-26,23.51,24.15,23.42,24.15,41400,11.121080952289,11.4238241173024,11.078507694709,11.4238241173024,87519.7297974589,0.0,1.0
2010-08-27,24.04,24.08,23.3,23.65,57900,11.3717901358157,11.390711583629,11.0217433512689,11.1873060196356,122400.78152833,0.0,1.0
2010-08-30,23.5,23.92,23.45,23.92,31600,11.1163505903356,11.3150257923757,11.092698780569,11.3150257923757,66802.4990724569,0.0,1.0
2010-08-31,23.75,23.81,23.45,23.55,26700,11.234609639169,11.262991810889,11.092698780569,11.1400024001023,56443.8837099555,0.0,1.0
2010-09-01,24.31,24.37,23.99,24.01,61800,11.4995099085557,11.5278920802757,11.348138326049,11.3575990499557,130645.393755628,0.0,1.0
2010-09-02,24.12,24.38,24.07,24.38,34500,11.4096330314424,11.5326224422291,11.3859812216757,11.5326224422291,72933.108164549,0.0,1.0
2010-09-03,24.41,24.45,24.12,24.35,25500,11.5468135280891,11.5657349759024,11.4096330314424,11.5184313563691,53907.0799477101,0.0,1.0
2010-09-07,24.32,24.42,24.13,24.18,43800,11.504240270509,11.5515438900424,11.4143633933957,11.4380152031624,92593.3373219499,0.0,1.0
2010-09-08,24.56,24.7,24.19,24.37,43300,11.6177689573891,11.6839940247358,11.4427455651157,11.5278920802757,91536.3357543471,0.0,1.0
2010-09-09,24.52,24.85,24.3,24.84,45700,11.5988475095757,11.7549494540358,11.4947795466024,11.7502190920824,96609.943278838,0.0,1.0
2010-09-10,24.67,24.8894,24.29,24.53,45200,11.6698029388757,11.7735870801319,11.490049184649,11.6035778715291,95552.941711236,0.0,1.0
2010-09-13,25.08,25.44,24.7,24.83,54800,11.8637477789625,12.0340408092825,11.6839940247358,11.7454887301291,115847.371809197,0.0,1.0
2010-09-14,25.56,25.82,25.09,25.09,58000,12.0908051527225,12.2137945635092,11.8684781409158,11.8684781409158,122612.181841851,0.0,1.0
2010-09-15,25.93,25.99,25.45,25.5,69000,12.2658285449959,12.2942107167159,12.0387711712358,12.0624229810025,145866.216329098,0.0,1.0
2010-09-16,25.78,25.99,25.45,25.86,53000,12.1948731156959,12.2942107167159,12.0387711712358,12.2327160113225,112042.166165829,0.0,1.0
2010-09-17,25.65,25.99,25.21,25.92,74500,12.1333784103025,12.2942107167159,11.9252424843558,12.2610981830425,157493.233572722,0.0,1.0
2010-09-20,26.5,26.79,25.72,25.85,86800,12.5354591763359,12.6726396729826,12.1664909439759,12.2279856493692,183495.472135736,0.0,1.0
2010-09-21,26.33,26.7,26.11,26.61,34300,12.4550430231292,12.6300664154026,12.3509750601559,12.5874931578226,72510.3075375087,0.0,1.0
2010-09-22,26.37,26.42,26.06,26.31,53000,12.4739644709426,12.4976162807093,12.3273232503892,12.4455822992226,112042.166165829,0.0,1.0
2010-09-23,25.77,26.55,25.5,26.32,68900,12.1901427537425,12.5591109861026,12.0624229810025,12.4503126611759,145654.816015578,0.0,1.0
2010-09-24,26.74,26.74,25.88,26.0,39800,12.648987863216,12.648987863216,12.2421767352292,12.2989410786692,84137.3247811319,0.0,1.0
2010-09-27,26.25,26.89,25.89,26.89,76400,12.4172001275026,12.719943292516,12.2469070971825,12.719943292516,161509.83952961,0.0,1.0
2010-09-28,25.48,26.0,25.02,25.9,46000,12.2942107167159,12.5451129762407,12.0722587179055,12.4968625417167,95335.9290000109,0.51,1.0
2010-09-29,25.0,25.33,25.0,25.33,109100,12.0626086310007,12.2218350649299,12.0626086310007,12.2218350649299,226111.953345678,0.0,1.0
2010-09-30,25.25,25.28,24.5,25.09,117400,12.1832347173107,12.1977098476679,11.8213564583807,12.1060340220723,243313.870969593,0.0,1.0
2010-10-01,24.79,25.15,24.59,25.15,36300,11.9612827185003,12.1349842827867,11.8647818494523,12.1349842827867,75232.4831021824,0.0,1.0
2010-10-04,25.05,25.21,24.82,24.83,31100,12.0867338482627,12.1639345435011,11.9757578488575,11.9805828923099,64455.3780847899,0.0,1.0
2010-10-05,25.47,25.5,24.8,25.21,54300,12.2893856732635,12.3038608036207,11.9661077619527,12.1639345435011,112537.846623926,0.0,1.0
2010-10-06,25.27,25.52,25.12,25.52,72100,12.1928848042155,12.3135108905255,12.1205091524295,12.3135108905255,149428.706106539,0.0,1.0
2010-10-07,25.35,25.52,25.2,25.52,73400,12.2314851518347,12.3135108905255,12.1591095000487,12.3135108905255,152122.982360887,0.0,1.0
2010-10-08,25.26,25.385,24.95,25.34,44900,12.1880597607631,12.2483728039181,12.0384834137387,12.2266601083823,93056.1567847932,0.0,1.0
2010-10-11,25.43,25.94,25.2,25.2,44800,12.2700854994539,12.5161627155263,12.1591095000487,12.1591095000487,92848.904765228,0.0,1.0
2010-10-12,25.27,25.56,25.21,25.36,31100,12.1928848042155,12.3328110643351,12.1639345435011,12.2363101952871,64455.3780847899,0.0,1.0
2010-10-13,25.54,25.79,25.31,25.45,71200,12.3231609774303,12.4437870637403,12.2121849780251,12.2797355863587,147563.437930452,0.0,1.0
2010-10-14,25.59,25.8,25.05,25.62,71700,12.3472861946923,12.4486121071927,12.0867338482627,12.3617613250495,148599.698028278,0.0,1.0
2010-10-15,25.35,25.77,25.2,25.68,58800,12.2314851518347,12.4341369768355,12.1591095000487,12.3907115857639,121864.187504362,0.0,1.0
2010-10-18,26.1,26.1,25.43,25.46,45700,12.5933634107647,12.5933634107647,12.2700854994539,12.2845606298111,94714.1729413153,0.0,1.0
2010-10-19,25.68,26.24,25.55,25.7,47500,12.3907115857639,12.6609140190983,12.3279860208827,12.4003616726687,98444.7092934895,0.0,1.0
2010-10-20,26.35,26.58,25.84,25.84,35800,12.7139894970747,12.8249654964799,12.4679122810023,12.4679122810023,74196.2230043564,0.0,1.0
2010-10-21,26.22,26.52,25.86,26.35,41400,12.6512639321935,12.7960152357655,12.4775623679071,12.7139894970747,85802.3361000099,0.0,1.0
2010-10-22,26.04,26.45,25.7,26.26,31400,12.5644131500503,12.7622399315987,12.4003616726687,12.6705641060031,65077.1341434858,0.0,1.0
2010-10-25,25.81,26.2899,25.78,26.16,28600,12.4534371506451,12.6849909859258,12.4389620202879,12.6223136714791,59274.077595659,0.0,1.0
2010-10-26,25.79,26.02,25.6101,25.69,20000,12.4437870637403,12.5547630631455,12.3569845320316,12.3955366292163,41450.4039130482,0.0,1.0
2010-10-27,25.56,25.76,25.3,25.6,31900,12.3328110643351,12.4293119333831,12.2073599345727,12.3521112381447,66113.3942413119,0.0,1.0
2010-10-28,25.34,26.0,25.21,25.82,39100,12.2266601083823,12.5451129762407,12.1639345435011,12.4582621940975,81035.5396500092,0.0,1.0
2010-10-29,25.5,25.95,25.23,25.34,46700,12.3038608036207,12.5209877589787,12.1735846304059,12.2266601083823,96786.6931369676,0.0,1.0
2010-11-01,25.85,26.18,25.47,25.49,56200,12.4727373244547,12.6319637583839,12.2893856732635,12.2990357601683,116475.634995666,0.0,1.0
2010-11-02,26.75,26.76,26.0401,26.18,60800,12.9069912351707,12.9118162786231,12.5644614004848,12.6319637583839,126009.227895667,0.0,1.0
2010-11-03,27.24,27.293,26.56,26.75,43400,13.1434183643383,13.168991094636,12.8153154095751,12.9069912351707,89947.3764913149,0.0,1.0
2010-11-04,28.1,28.2199,27.3201,27.47,105800,13.5583721012447,13.616224372239,13.1820669623921,13.2543943637435,219272.636700026,0.0,1.0
2010-11-05,28.15,28.4,27.985,28.11,47300,13.5824973185067,13.7031234048168,13.5028841015421,13.5631971446971,98030.2052543595,0.0,1.0
2010-11-08,27.17,28.0,27.03,28.0,41500,13.1096430601715,13.5101216667207,13.0420924518379,13.5101216667207,86009.5881195754,0.0,1.0
2010-11-09,26.17,27.3,26.04,27.2,65800,12.6271387149315,13.1723686250527,12.5644131500503,13.1241181905287,136371.828873929,0.0,1.0
2010-11-10,27.95,28.0,26.23,26.28,85000,13.4859964494587,13.5101216667207,12.6560889756459,12.6802141929079,176164.216630456,0.0,1.0
2010-11-11,27.2,27.78,27.12,27.57,21600,13.1241181905287,13.4039707107679,13.0855178429095,13.3026447982675,44766.4362260922,0.0,1.0
2010-11-12,27.26,27.489,26.81,26.91,22500,13.1530684512431,13.2635619463031,12.9359414958851,12.9841919304091,46631.7044021794,0.0,1.0
2010-11-15,27.3,28.0,27.25,27.5,41300,13.1723686250527,13.5101216667207,13.1482434077907,13.2688694941007,85595.0840804449,0.0,1.0
2010-11-16,26.88,27.3,26.7,27.3,71100,12.9697168000519,13.1723686250527,12.8828660179087,13.1723686250527,147356.185910887,0.0,1.0
2010-11-17,27.06,27.12,26.6601,26.9,26700,13.0565675821951,13.0855178429095,12.8636140945336,12.9793668869567,55336.2892239195,0.0,1.0
2010-11-18,27.35,27.59,27.14,27.43,45700,13.1964938423147,13.3122948851723,13.0951679298143,13.2350941899339,94714.1729413155,0.0,1.0
2010-11-19,27.82,28.28,27.15,27.35,58300,13.4232708845775,13.645222883388,13.0999929732667,13.1964938423147,120827.927406536,0.0,1.0
2010-11-22,27.9,28.1078,27.37,27.62,31600,13.4618712321967,13.5621356351376,13.2061439292195,13.3267700155295,65491.6381826165,0.0,1.0
2010-11-23,28.26,28.29,27.62,27.67,34100,13.6355727964832,13.6500479268404,13.3267700155295,13.3508952327915,70672.9386717471,0.0,1.0
2010-11-24,28.49,28.49,28.15,28.37,30500,13.7465487958884,13.7465487958884,13.5824973185067,13.6886482744596,63211.8659673984,0.0,1.0
2010-11-26,28.54,28.71,27.62,28.32,14700,13.7706740131504,13.8526997518412,13.3267700155295,13.6645230571976,30466.0468760904,0.0,1.0
2010-11-29,28.42,28.58,27.76,28.5,52500,13.7127734917216,13.78997418696,13.3943206238631,13.7513738393408,108807.310271751,0.0,1.0
2010-11-30,27.95,28.18,27.38,28.05,59200,13.4859964494587,13.5969724488639,13.2109689726719,13.5342468839827,122693.195582623,0.0,1.0
2010-12-01,28.14,28.25,27.23,28.25,68200,13.5776722750544,13.6307477530308,13.1385933208859,13.6307477530308,141345.877343494,0.0,1.0
2010-12-02,28.09,28.234,27.8,28.08,34800,13.5535470577923,13.6230276835069,13.4136207976727,13.5487220143399,72123.7028087043,0.0,1.0
2010-12-03,28.07,28.226,27.895,27.95,17100,13.5438969708875,13.619167648745,13.4594587104705,13.4859964494587,35440.0953456564,0.0,1.0
2010-12-06,28.63,29.25,27.75,27.78,66900,13.814099404222,14.1132520982708,13.3894955804107,13.4039707107679,138651.601089146,0.0,1.0
2010-12-07,28.36,28.99,28.23,28.99,44900,13.6838232310072,13.9878009685084,13.621097666126,13.9878009685084,93056.1567847931,0.0,1.0
2010-12-08,28.09,28.64,27.9,28.55,44200,13.5535470577923,13.8189244476744,13.4618712321967,13.7754990566028,91605.392647837,0.0,1.0
2010-12-09,27.73,28.37,27.71,28.37,42700,13.3798454935059,13.6886482744596,13.3701954066011,13.6886482744596,88496.6123543583,0.0,1.0
2010-12-10,27.96,27.97,27.55,27.84,31600,13.4908214929111,13.4956465363635,13.2929947113627,13.4329209714823,65491.6381826165,0.0,1.0
2010-12-13,27.71,28.2499,27.7,28.02,53700,13.3701954066011,13.6306995025962,13.3653703631487,13.5197717536255,111294.334506535,0.0,1.0
2010-12-14,27.46,27.9,27.4,27.9,70000,13.2495693202911,13.4618712321967,13.2206190595767,13.4618712321967,145076.413695669,0.0,1.0
2010-12-15,26.42,27.65,26.05,27.47,223600,12.7477648012415,13.3412451458867,12.5692381935027,13.2543943637435,463415.51574788,0.0,1.0
2010-12-16,26.26,26.38,25.86,26.21,111400,12.9166413220755,12.9756663395412,12.7198912638565,12.8920475647981,226480.23793928,0.51,1.0
2010-12-17,26.12,26.34,25.86,26.34,158000,12.8477788016989,12.9559913337193,12.7198912638565,12.9559913337193,321219.727059301,0.0,1.0
2010-12-20,26.16,26.25,25.945,26.03,86200,12.8674538075208,12.91172257062,12.7617006512281,12.8035100385996,175247.724509568,0.0,1.0
2010-12-21,26.09,26.45,26.02,26.2,88100,12.8330225473324,13.0100975997295,12.7985912871441,12.8871288133427,179110.49337927,0.0,1.0
2010-12-22,26.32,26.4,26.15,26.21,59600,12.9461538308084,12.9855038424522,12.8625350560653,12.8920475647981,121168.960333762,0.0,1.0
2010-12-23,26.48,26.71,26.2301,26.39,25100,13.0248538540959,13.1379851375719,12.9019342552236,12.9805850909967,51029.2098049906,0.0,1.0
2010-12-27,26.89,26.98,26.2,26.44,27200,13.2265226637704,13.2707914268697,12.8871288133427,13.0051788482741,55298.585924133,0.0,1.0
2010-12-28,27.05,27.25,26.9,26.97,20000,13.305222687058,13.4035977161675,13.2314414152259,13.2658726754142,40660.7249442154,0.0,1.0
2010-12-29,26.9,27.22,26.8201,27.21,22300,13.2314414152259,13.388841461801,13.1921405910966,13.3839227103456,45336.7083128001,0.0,1.0
2010-12-30,26.92,27.2499,26.92,26.96,37600,13.2412789181368,13.4035485286529,13.2412789181368,13.2609539239587,76442.1628951252,0.0,1.0
2010-12-31,26.19,27.05,26.0,26.9,134200,12.8822100618872,13.305222687058,12.7887537842332,13.2314414152259,272833.464375686,0.0,1.0
2011-01-03,26.07,26.34,25.9,26.34,131400,12.8231850444215,12.9559913337193,12.7395662696784,12.9559913337193,267140.962883496,0.0,1.0
2011-01-04,24.26,26.23,23.81,26.12,481900,11.9328910309807,12.9018850677091,11.7115472154843,12.8477788016989,979720.167530868,0.0,1.0
2011-01-05,23.1,24.21,22.71,24.11,349900,11.3623158621456,11.9082972737033,11.1704845553821,11.8591097591485,711359.382899052,0.0,1.0
2011-01-06,22.06,22.9899,21.551,22.95,317600,10.8507657107763,11.3081604086209,10.6004012616927,11.2885345903135,645692.312114142,0.0,1.0
2011-01-07,23.3,23.489,22.34,22.46,252700,11.4606908912551,11.5536552937636,10.9884907515296,11.0475157689953,513748.259670163,0.0,1.0
2011-01-10,23.54,23.92,23.05,23.31,118300,11.5787409261865,11.7656534814945,11.3377221048683,11.4656096427106,240508.188045035,0.0,1.0
2011-01-11,23.64,23.8,23.5,23.68,116900,11.6279284407412,11.7066284640288,11.5590659203646,11.6476034465631,237661.93729894,0.0,1.0
2011-01-12,23.67,23.99,23.4,23.84,96200,11.6426846951077,11.8000847416828,11.5098784058099,11.7263034698507,195578.086981676,0.0,1.0
2011-01-13,23.29,23.95,23.22,23.95,137900,11.4557721397996,11.7804097358609,11.4213408796113,11.7804097358609,280355.698490367,0.0,1.0
2011-01-14,24.05,24.38,23.25,23.35,118300,11.8295972504157,11.9919160484463,11.4360971339777,11.4852846485325,240508.188045034,0.0,1.0
2011-01-18,23.81,24.21,23.55,24.06,90400,11.7115472154843,11.9082972737033,11.583659677642,11.8345160018712,183786.476747854,0.0,1.0
2011-01-19,23.61,23.7,23.23,23.56,95800,11.6131721863748,11.6574409494741,11.4262596310668,11.5885784290975,194764.872482792,0.0,1.0
2011-01-20,23.44,23.87,23.33,23.45,34500,11.5295534116318,11.7410597242172,11.4754471456215,11.5344721630872,70139.7505287714,0.0,1.0
2011-01-21,23.54,23.72,23.31,23.57,36000,11.5787409261865,11.667278452385,11.4656096427106,11.5934971805529,73189.3048995878,0.0,1.0
2011-01-24,23.84,24.26,23.47,23.66,74300,11.7263034698507,11.9328910309807,11.5443096659982,11.6377659436522,151054.593167761,0.0,1.0
2011-01-25,24.06,24.15,23.61,23.61,33800,11.8345160018712,11.8787847649704,11.6131721863748,11.6131721863748,68716.6251557239,0.0,1.0
2011-01-26,24.14,24.69,24.01,24.17,52800,11.873866013515,12.144397343566,11.8099222445938,11.8886222678814,107344.313852728,0.0,1.0
2011-01-27,24.17,24.42,24.1,24.23,33700,11.8886222678814,12.0115910542682,11.8541910076931,11.9181347766142,68513.321531003,0.0,1.0
2011-01-28,23.5,24.4499,23.33,24.35,103100,11.5590659203646,12.0262981211201,11.4754471456215,11.9771597940799,209606.037087431,0.0,1.0
2011-01-31,23.25,23.64,23.21,23.63,85100,11.4360971339777,11.6279284407412,11.4164221281559,11.6230096892858,173011.384637638,0.0,1.0
2011-02-01,23.55,24.01,23.01,23.35,129800,11.583659677642,11.8099222445938,11.3180470990464,11.4852846485325,263888.104887958,0.0,1.0
2011-02-02,22.85,23.61,22.75,23.46,118300,11.2393470757588,11.6131721863748,11.190159561204,11.5393909145427,240508.188045034,0.0,1.0
2011-02-03,22.97,23.1,22.76,22.76,105500,11.2983720932245,11.3623158621456,11.1950783126595,11.1950783126595,214485.324080736,0.0,1.0
2011-02-04,23.03,23.04,22.79,22.92,98300,11.3278846019573,11.3328033534128,11.2098345670259,11.2737783359471,199847.463100819,0.0,1.0
2011-02-07,23.07,23.47,22.99,23.01,115800,11.3475596077792,11.5443096659982,11.3082095961354,11.3180470990464,235425.597427008,0.0,1.0
2011-02-08,23.17,23.28,23.03,23.04,54500,11.396747122334,11.4508533883442,11.3278846019573,11.3328033534128,110800.475472987,0.0,1.0
2011-02-09,22.98,23.28,22.95,23.15,72600,11.3032908446799,11.4508533883442,11.2885345903135,11.386909619423,147598.431547503,0.0,1.0
2011-02-10,22.98,23.17,22.9,22.93,81500,11.3032908446799,11.396747122334,11.2639408330361,11.2786970874026,165692.454147679,0.0,1.0
2011-02-11,22.75,23.15,22.73,22.91,125800,11.190159561204,11.386909619423,11.1803220582931,11.2688595844916,255755.959899116,0.0,1.0
2011-02-14,23.0,23.17,22.65,22.75,77700,11.3131283475909,11.396747122334,11.1409720466493,11.190159561204,157966.916408277,0.0,1.0
2011-02-15,22.93,23.15,22.75,22.97,54400,11.2786970874026,11.386909619423,11.190159561204,11.2983720932245,110597.171848266,0.0,1.0
2011-02-16,23.63,23.746,22.71,23.02,192400,11.6230096892858,11.6800672061693,11.1704845553821,11.3229658505018,391156.173963352,0.0,1.0
2011-02-17,25.51,25.8,24.01,24.01,642900,12.5477349629149,12.6903787551237,11.8099222445938,11.8099222445938,1307039.00333181,0.0,1.0
2011-02-18,25.67,25.75,25.22,25.6,140400,12.6264349862025,12.6657849978463,12.4050911707062,12.5920037260142,285438.289108393,0.0,1.0
2011-02-22,25.7,25.7,25.25,25.5,170100,12.641191240569,12.641191240569,12.4198474250726,12.5428162114595,345819.465650551,0.0,1.0
2011-02-23,24.78,25.7,24.69,25.64,134000,12.1886661066653,12.641191240569,12.144397343566,12.6116787318361,272426.857126244,0.0,1.0
2011-02-24,24.34,25.0,24.0,24.8,124200,11.9722410426244,12.2968786386858,11.8050034931383,12.1985036095763,252503.101903579,0.0,1.0
2011-02-25,25.21,25.27,24.54,24.54,61000,12.4001724192507,12.4296849279836,12.0706160717339,12.0706160717339,124015.211079857,0.0,1.0
2011-02-28,25.53,25.7,25.03,25.37,95200,12.5575724658259,12.641191240569,12.3116348930522,12.4788724425383,193545.050734465,0.0,1.0
2011-03-01,24.74,25.7,24.69,25.7,70200,12.1689911008434,12.641191240569,12.144397343566,12.641191240569,142719.144554197,0.0,1.0
2011-03-02,24.29,25.15,23.84,24.81,136300,11.9476472853471,12.3706599105179,11.7263034698507,12.2034223610317,277102.840494828,0.0,1.0
2011-03-03,24.6,24.74,24.41,24.51,46400,12.1001285804668,12.1689911008434,12.0066723028128,12.0558598173675,94332.8818705797,0.0,1.0
2011-03-04,24.3,24.68,24.014,24.68,58400,11.9525660368025,12.1394785921106,11.811889745176,12.1394785921106,118729.31683711,0.0,1.0
2011-03-07,23.99,24.69,23.8,24.69,98100,11.8000847416828,12.144397343566,11.7066284640288,12.144397343566,199440.855851378,0.0,1.0
2011-03-08,24.38,24.5,23.77,23.94,102300,11.9919160484463,12.050941065912,11.6918722096624,11.7754909844055,207979.608089663,0.0,1.0
2011-03-09,24.05,24.38,23.93,24.38,63200,11.8295972504157,11.9919160484463,11.77057223295,11.9919160484463,128487.890823721,0.0,1.0
2011-03-10,23.64,23.98,23.419,23.91,68200,11.6279284407412,11.7951659902274,11.5192240335753,11.7607347300391,138653.072059775,0.0,1.0
2011-03-11,23.61,23.82,23.25,23.55,51400,11.6131721863748,11.7164659669398,11.4360971339777,11.583659677642,104498.063106634,0.0,1.0
2011-03-14,23.27,23.569,22.97,23.46,107300,11.4459346368887,11.5930053054074,11.2983720932245,11.5393909145427,218144.789325716,0.0,1.0
2011-03-15,23.49,23.86,22.69,22.69,71200,11.5541471689091,11.7361409727617,11.1606470524712,11.1606470524712,144752.180801407,0.0,1.0
2011-03-16,23.0,23.68,22.88,23.47,112400,11.3131283475909,11.6476034465631,11.2541033301252,11.5443096659982,228513.274186491,0.0,1.0
2011-03-17,22.56,23.01,22.53,23.0,90800,11.09670328355,11.3180470990464,11.0819470291836,11.3131283475909,184599.691246739,0.0,1.0
2011-03-18,22.67,22.98,22.55,22.66,107000,11.1508095495602,11.3032908446799,11.0917845320945,11.1458907981048,217534.878451553,0.0,1.0
2011-03-21,23.0,23.0,22.7001,22.86,85900,11.3131283475909,11.3131283475909,11.1656149914412,11.2442658272142,174637.813635405,0.0,1.0
2011-03-22,22.97,23.005,22.84,23.0,54200,11.2983720932245,11.3155877233186,11.2344283243033,11.3131283475909,110190.564598824,0.0,1.0
2011-03-23,22.98,23.0,22.8,22.94,90100,11.3032908446799,11.3131283475909,11.2147533184814,11.283615838858,183176.565873691,0.0,1.0
2011-03-24,22.84,23.0,22.78,23.0,48200,11.2344283243033,11.3131283475909,11.2049158155705,11.3131283475909,97992.3471155593,0.0,1.0
2011-03-25,22.68,23.0,22.64,22.88,79900,11.1557283010157,11.3131283475909,11.1360532951938,11.2541033301252,162439.596152141,0.0,1.0
2011-03-28,22.65,22.9,22.519,22.88,98000,11.1409720466493,11.2639408330361,11.0765364025826,11.2541033301252,199237.552226656,0.0,1.0
2011-03-29,22.34,22.59,22.01,22.12,82900,11.1852408097486,11.3104113649158,11.0200156769277,11.0750907212013,165574.083875412,0.4,1.0
2011-03-30,22.12,22.48,21.93,22.45,67700,11.0750907212013,11.2553363206422,10.9799610992742,11.2403158540222,135215.506373528,0.0,1.0
2011-03-31,22.45,22.71,21.95,22.08,119900,11.2403158540222,11.3704932313961,10.9899747436876,11.0550634323746,239473.252794475,0.0,1.0
2011-04-01,22.59,22.78,22.073,22.49,72800,11.3104113649158,11.405540986843,11.0515586568299,11.2603431428489,145401.608035345,0.0,1.0
2011-04-04,22.55,22.68,22.371,22.58,35700,11.2903840760891,11.3554727647761,11.2007619585893,11.3054045427091,71302.7116327169,0.0,1.0
2011-04-05,22.58,22.68,22.24,22.56,39000,11.3054045427091,11.3554727647761,11.1351725876816,11.2953908982958,77893.7185903635,0.0,1.0
2011-04-06,22.44,22.74,22.4,22.64,21700,11.2353090318155,11.3855136980162,11.2152817429887,11.3354454759493,43340.8639336122,0.0,1.0
2011-04-07,22.03,22.62,22.01,22.4,58200,11.0300293213411,11.3254318315359,11.0200156769277,11.2152817429887,116241.39543485,0.0,1.0
2011-04-08,22.04,22.41,21.89,22.16,48100,11.0350361435478,11.2202885651954,10.9599338104474,11.0951180100281,96068.9195947814,0.0,1.0
2011-04-11,22.7,22.75,22.0,22.0,94200,11.3654864091894,11.3905205202229,11.0150088547211,11.0150088547211,188143.289518263,0.0,1.0
2011-04-12,22.48,22.72,22.44,22.7,34900,11.2553363206422,11.3755000536028,11.2353090318155,11.3654864091894,69704.891764197,0.0,1.0
2011-04-13,22.52,22.67,22.27,22.52,53100,11.275363609469,11.3504659425694,11.1501930543017,11.275363609469,106055.293773033,0.0,1.0
2011-04-14,23.39,23.5,22.38,22.38,152000,11.7109571414512,11.7660321857248,11.2052680985753,11.2052680985753,303585.77501885,0.0,1.0
2011-04-15,23.32,23.62,23.16,23.27,105600,11.6759093860043,11.8261140522051,11.5958002306973,11.6508752749709,210912.222644676,0.0,1.0
2011-04-18,22.97,23.028,22.76,22.92,43800,11.5006706087701,11.5297101775689,11.3955273424296,11.4756364977367,87480.6378014849,0.0,1.0
2011-04-19,23.28,23.31,22.97,23.02,24100,11.6558820971775,11.6709025637976,11.5006706087701,11.5257047198036,48134.3235391733,0.0,1.0
2011-04-20,23.39,23.696,23.22,23.46,74400,11.7109571414512,11.8641659009759,11.6258411639374,11.746004896898,148597.247772385,0.0,1.0
2011-04-21,23.31,23.56,23.1801,23.52,28200,11.6709025637976,11.7960731189649,11.6058639433327,11.7760458301381,56323.1503653396,0.0,1.0
2011-04-25,23.12,23.35,22.88,23.24,32700,11.5757729418705,11.6909298526244,11.4556092089099,11.6358548083508,65310.887125766,0.0,1.0
2011-04-26,23.15,23.59,23.13,23.21,52200,11.5907934084906,11.811093585585,11.5807797640772,11.6208343417307,104257.746420947,0.0,1.0
2011-04-27,23.43,23.46,23.12,23.12,25100,11.7309844302779,11.746004896898,11.5757729418705,11.5757729418705,50131.5983748236,0.0,1.0
2011-04-28,23.46,23.6,23.19,23.36,27200,11.746004896898,11.8161004077917,11.6108206973173,11.6959366748311,54325.8755296892,0.0,1.0
2011-04-29,23.39,23.56,23.34,23.47,19000,11.7109571414512,11.7960731189649,11.6859230304177,11.7510117191047,37948.2218773563,0.0,1.0
2011-05-02,22.78,23.51,22.55,23.51,97000,11.405540986843,11.7710390079315,11.2903840760891,11.7710390079315,193735.659058082,0.0,1.0
2011-05-03,22.56,22.82,22.35,22.68,68000,11.2953908982958,11.4255682756697,11.1902476319553,11.3554727647761,135814.688824223,0.0,1.0
2011-05-04,22.57,22.66,22.4,22.54,62000,11.3003977205025,11.3454591203627,11.2152817429887,11.2853772538824,123831.03981032,0.0,1.0
2011-05-05,23.13,23.429,22.49,22.49,58100,11.5807797640772,11.7304837480572,11.2603431428489,11.2603431428489,116041.667951284,0.0,1.0
2011-05-06,23.09,23.29,23.04,23.22,26100,11.5607524752504,11.6608889193842,11.535718364217,11.6258411639374,52128.8732104739,0.0,1.0
2011-05-09,23.55,23.59,23.12,23.12,40000,11.7910662967582,11.811093585585,11.5757729418705,11.5757729418705,79890.9934260136,0.0,1.0
2011-05-10,24.03,24.11,23.6,23.6,83200,12.0313937626794,12.0714483403329,11.8161004077917,11.8161004077917,166173.266326108,0.0,1.0
2011-05-11,23.58,24.07,23.47,24.04,48200,11.8060867633783,12.0514210515062,11.7510117191047,12.0364005848861,96268.6470783462,0.0,1.0
2011-05-12,23.7,23.805,23.45,23.45,30000,11.8661686298586,11.9187402630288,11.7409980746913,11.7409980746913,59918.2450695101,0.0,1.0
2011-05-13,23.07,23.84,22.92,23.72,42600,11.550738830837,11.9362641407523,11.4756364977367,11.876182274272,85083.9079987046,0.0,1.0
2011-05-16,23.13,23.34,22.96,23.0,47500,11.5807797640772,11.6859230304177,11.4956637865634,11.5156910753902,94870.5546933909,0.0,1.0
2011-05-17,23.23,23.45,22.95,23.09,59800,11.6308479861441,11.7409980746913,11.4906569643567,11.5607524752504,119437.03517189,0.0,1.0
2011-05-18,23.04,23.31,22.96,23.31,27900,11.535718364217,11.6709025637976,11.4956637865634,11.6709025637976,55723.9679146442,0.0,1.0
2011-05-19,22.51,23.09,22.35,23.09,204600,11.2703567872623,11.5607524752504,11.1902476319553,11.5607524752504,408642.43137406,0.0,1.0
2011-05-20,22.52,22.9,22.38,22.48,44300,11.275363609469,11.4656228533233,11.2052680985753,11.2553363206422,88479.27521931,0.0,1.0
2011-05-23,22.4,22.52,22.22,22.25,28400,11.2152817429887,11.275363609469,11.1251589432683,11.1401794098883,56722.6053324696,0.0,1.0
2011-05-24,22.12,22.68,22.05,22.38,49600,11.0750907212013,11.3554727647761,11.0400429657545,11.2052680985753,99064.8318482572,0.0,1.0
2011-05-25,22.76,22.82,22.01,22.1,67800,11.3955273424296,11.4255682756697,11.0200156769277,11.065077076788,135415.233857093,0.0,1.0
2011-05-26,22.86,23.35,22.13,22.76,74900,11.4455955644965,11.6909298526244,11.080097543408,11.3955273424296,149595.88519021,0.0,1.0
2011-05-27,22.48,22.9962,22.13,22.91,63400,11.2553363206422,11.5137884829516,11.080097543408,11.47062967553,126627.224580232,0.0,1.0
2011-05-31,22.75,22.78,22.29,22.62,54700,11.3905205202229,11.405540986843,11.1602066987151,11.3254318315359,109250.933510074,0.0,1.0
2011-06-01,21.29,22.64,21.0,22.64,179200,10.659524478046,11.3354454759493,10.5143266340519,11.3354454759493,357911.650548539,0.0,1.0
2011-06-02,21.01,21.87,20.81,21.5,185400,10.5193334562586,10.9499201660341,10.4191970121248,10.7646677443865,370294.754529573,0.0,1.0
2011-06-03,21.03,21.38,20.61,20.97,80700,10.529347100672,10.7045858779062,10.3190605679909,10.4993061674318,161180.079236982,0.0,1.0
2011-06-06,20.89,21.23,20.77,20.99,69000,10.4592515897783,10.6294835448058,10.399169723298,10.5093198118452,137811.963659873,0.0,1.0
2011-06-07,21.36,21.63,20.95,21.05,41100,10.6945722334928,10.8297564330735,10.4892925230185,10.5393607450854,82087.9957452289,0.0,1.0
2011-06-08,21.18,21.36,21.11,21.25,43200,10.6044494337724,10.6945722334928,10.5694016783255,10.6394971892192,86282.2729000942,0.0,1.0
2011-06-09,21.26,21.44,20.9,21.22,56400,10.6445040114259,10.7346268111463,10.464258411985,10.6244767225991,112646.300730679,0.0,1.0
2011-06-10,20.8,21.13,20.65,21.13,84000,10.4141901899181,10.5794153227389,10.3390878568177,10.5794153227389,167771.086194628,0.0,1.0
2011-06-13,20.72,21.08,20.68,20.86,42600,10.3741356122646,10.5543812117054,10.3541083234378,10.4442311231582,85083.907998704,0.0,1.0
2011-06-14,21.49,21.53,20.85,20.93,65900,10.7596609221798,10.7796882110066,10.4392243009515,10.4792788786051,131620.411669357,0.0,1.0
2011-06-15,21.37,21.76,21.07,21.38,52500,10.6995790556995,10.8948451217605,10.5493743894988,10.7045858779062,104856.928871643,0.0,1.0
2011-06-16,21.75,22.08,21.37,21.43,64400,10.8898382995538,11.0550634323746,10.6995790556995,10.7296199889396,128624.499415881,0.0,1.0
2011-06-17,21.75,22.17,21.75,21.91,110700,10.8898382995538,11.1001248322348,10.8898382995538,10.9699474548608,221098.324306492,0.0,1.0
2011-06-20,22.03,22.58,21.79,21.79,44100,11.0300293213411,11.3054045427091,10.9098655883805,10.9098655883805,88079.8202521801,0.0,1.0
2011-06-21,22.41,22.52,22.12,22.13,47700,11.2202885651954,11.275363609469,11.0750907212013,11.080097543408,95270.0096605211,0.0,1.0
2011-06-22,22.65,22.83,22.2709,22.41,55400,11.340452298156,11.4305750978764,11.1506436683003,11.2202885651954,110649.025895029,0.0,1.0
2011-06-23,22.66,22.84,22.32,22.42,27500,11.3454591203627,11.4355819200831,11.1752271653352,11.2252953874021,54925.0579803842,0.0,1.0
2011-06-24,22.57,22.86,22.46,22.64,164900,11.3003977205025,11.4455955644965,11.2453226762289,11.3354454759493,329350.620398739,0.0,1.0
2011-06-27,23.05,23.11,22.62,22.62,53100,11.5407251864236,11.5707661196638,11.3254318315359,11.3254318315359,106055.293773033,0.0,1.0
2011-06-28,22.4,22.78,22.25,22.78,107000,11.4155546312564,11.609211361608,11.3391111850649,11.609211361608,209959.137109066,0.4,1.0
2011-06-29,22.36,22.63,22.17,22.53,32900,11.395169712272,11.5327679154166,11.2983413470961,11.4818056179556,64557.5290737223,0.0,1.0
2011-06-30,22.33,22.465,22.16,22.34,27700,11.3798810230337,11.448680124606,11.29324511735,11.3849772527798,54353.907457207,0.0,1.0
2011-07-01,22.23,22.45,22.1175,22.38,42900,11.3289187255727,11.4410357799868,11.2715861409291,11.4053621717642,84179.8783362523,0.0,1.0
2011-07-05,22.44,22.5,21.8,22.18,64300,11.4359395502407,11.4665169287173,11.1097808464906,11.3034375768422,126171.705758066,0.0,1.0
2011-07-06,22.55,22.7,22.34,22.4,70200,11.4919980774478,11.5684415236393,11.3849772527798,11.4155546312564,137748.891822958,0.0,1.0
2011-07-07,22.87,23.05,22.66,22.72,56400,11.6550774293229,11.7468095647526,11.5480566046549,11.5786339831314,110670.049840667,0.0,1.0
2011-07-08,23.01,23.07,22.54,22.58,45900,11.7264246457683,11.7570020242448,11.4869018477017,11.5072867666861,90066.5831150107,0.0,1.0
2011-07-11,23.06,23.33,22.72,22.72,89800,11.7519057944987,11.8895039976433,11.5786339831314,11.5786339831314,176208.696377517,0.0,1.0
2011-07-12,23.18,23.6,23.07,23.07,81600,11.8130605514519,12.027102200788,11.7570020242448,11.7570020242448,160118.369982242,0.0,1.0
2011-07-13,23.29,23.86,23.12,23.37,103100,11.869119078659,12.1596041741865,11.7824831729753,11.9098889166277,202306.42089668,0.0,1.0
2011-07-14,23.24,23.4,22.8901,23.2,70700,11.8436379299285,11.925177605866,11.6653208511126,11.8232530109441,138730.009286084,0.0,1.0
2011-07-15,23.04,23.47,22.98,23.29,43400,11.7417133350065,11.9608512140887,11.71113595653,11.869119078659,85160.9957993789,0.0,1.0
2011-07-18,22.72,23.0,22.56,23.0,57700,11.5786339831314,11.7213284160222,11.4970943071939,11.7213284160222,113220.955244796,0.0,1.0
2011-07-19,22.67,22.84,22.52,22.76,45300,11.553152834401,11.6397887400846,11.4767093882095,11.5990189021158,88889.242159259,0.0,1.0
2011-07-20,22.8,22.87,22.41,22.67,41900,11.6194038211002,11.6550774293229,11.4206508610025,11.553152834401,82217.6434099993,0.0,1.0
2011-07-21,23.22,23.33,22.91,22.91,40400,11.8334454704363,11.8895039976433,11.6754623483073,11.6754623483073,79274.2910206196,0.0,1.0
2011-07-22,22.92,23.4,22.84,23.15,26900,11.6805585780534,11.925177605866,11.6397887400846,11.7977718622136,52784.1195162046,0.0,1.0
2011-07-25,22.45,22.77,22.27,22.68,26800,11.4410357799868,11.6041151318619,11.3493036445571,11.5582490641471,52587.8960235796,0.0,1.0
2011-07-26,22.24,22.52,22.21,22.37,33900,11.3340149553188,11.4767093882095,11.3187262660805,11.4002659420181,66519.7639999755,0.0,1.0
2011-07-27,21.65,22.25,21.63,22.25,52000,11.0333374002991,11.3391111850649,11.0231449408069,11.3391111850649,102036.216165154,0.0,1.0
2011-07-28,21.74,22.33,21.49,21.5,52800,11.079203468014,11.3798810230337,10.9517977243616,10.9568939541077,103606.004106156,0.0,1.0
2011-07-29,22.71,23.1,22.34,22.34,126300,11.5735377533854,11.7722907134831,11.3849772527798,11.3849772527798,247830.271185748,0.0,1.0
2011-08-01,22.65,22.96,22.31,22.96,46400,11.5429603749088,11.7009434970378,11.3696885635415,11.7009434970378,91047.7005781373,0.0,1.0
2011-08-02,22.03,22.96,22.0,22.64,50000,11.2269941306508,11.7009434970378,11.2117054414125,11.5378641451627,98111.7463126481,0.0,1.0
2011-08-03,22.38,22.55,21.53,22.09,53400,11.4053621717642,11.4919980774478,10.972182643346,11.2575715091274,104783.345061908,0.0,1.0
2011-08-04,21.5,22.52,21.47,22.14,83000,10.9568939541077,11.4767093882095,10.9416052648694,11.2830526578578,162865.498878995,0.0,1.0
2011-08-05,20.91,21.83,20.71,21.65,113500,10.656216399088,11.1250695357289,10.554291804166,11.0333374002991,222713.664129711,0.0,1.0
2011-08-08,20.06,22.139,20.04,20.25,182200,10.2230368706698,11.2825430348832,10.2128444111776,10.3198652358456,357519.203563288,0.0,1.0
2011-08-09,21.14,21.25,19.5,20.44,134400,10.7734296832482,10.8294882104553,9.93764800488835,10.4166936010214,263724.374088398,0.0,1.0
2011-08-10,20.27,20.97,20.1,20.69,55300,10.3300576953378,10.6867937775645,10.2434217896541,10.5440993446738,108511.591421789,0.0,1.0
2011-08-11,20.99,21.44,20.255,20.37,67900,10.6969862370567,10.9263165756311,10.3224133507186,10.3810199927988,133235.751492577,0.0,1.0
2011-08-12,20.82,21.17,20.26,21.1,67300,10.6103503313731,10.7887183724865,10.3249614655917,10.7530447642638,132058.410536824,0.0,1.0
2011-08-15,21.71,21.72,20.92,20.92,50000,11.0639147787757,11.0690110085218,10.6613126288341,10.6613126288341,98111.7463126481,0.0,1.0
2011-08-16,21.78,22.06,21.32,21.49,55300,11.0995883869984,11.2422828198891,10.8651618186779,10.9517977243616,108511.591421789,0.0,1.0
2011-08-17,21.64,21.94,21.33,21.84,38700,11.028241170553,11.1811280629359,10.870258048424,11.130165765475,75938.4916459898,0.0,1.0
2011-08-18,20.98,21.46,20.77,21.15,51700,10.6918900073106,10.9365090351233,10.5848691826426,10.7785259129943,101447.545687279,0.0,1.0
2011-08-19,20.99,21.38,20.61,20.61,43500,10.6969862370567,10.8957391971545,10.5033295067051,10.5033295067051,85357.2192920042,0.0,1.0
2011-08-22,21.24,21.65,20.73,21.38,46700,10.8243919807092,11.0333374002991,10.5644842636582,10.8957391971545,91636.371056013,0.0,1.0
2011-08-23,21.71,21.76,21.08,21.33,43700,11.0639147787757,11.0893959275062,10.7428523047716,10.870258048424,85749.6662772545,0.0,1.0
2011-08-24,21.42,22.35,21.33,21.73,72300,10.9161241161389,11.3900734825259,10.870258048424,11.0741072382679,141869.585168089,0.0,1.0
2011-08-25,21.01,21.6,20.98,21.59,52100,10.7071786965489,11.0078562515686,10.6918900073106,11.0027600218225,102232.43965778,0.0,1.0
2011-08-26,21.3,21.69,20.73,20.91,52600,10.8549693591857,11.0537223192835,10.5644842636582,10.656216399088,103213.557120906,0.0,1.0
2011-08-29,21.55,22.03,21.01,21.52,42100,10.9823751028382,11.2269941306508,10.7071786965489,10.9670864135999,82610.0903952494,0.0,1.0
2011-08-30,22.3,22.49,21.4,21.4,45200,11.3645923337954,11.4614206989712,10.9059316566467,10.9059316566467,88693.0186666339,0.0,1.0
2011-08-31,22.35,22.48,22.122,22.45,50700,11.3900734825259,11.4563244692251,11.2738794443149,11.4410357799868,99485.3107610251,0.0,1.0
2011-09-01,21.45,22.49,21.385,22.28,63500,10.9314128053772,11.4614206989712,10.8982873120276,11.3543998743032,124601.917817063,0.0,1.0
2011-09-02,20.9,21.504,20.81,21.37,52200,10.6511201693419,10.9589324460061,10.605254101627,10.8906429674084,102428.663150404,0.0,1.0
2011-09-06,20.72,20.77,20.4,20.53,68900,10.5593880339121,10.5848691826426,10.396308682037,10.4625596687363,135197.98641883,0.0,1.0
2011-09-07,21.28,21.31,20.66,20.88,43600,10.8447768996935,10.8600655889318,10.5288106554356,10.6409277098497,85553.4427846295,0.0,1.0
2011-09-08,20.75,21.18,20.6,21.09,40700,10.5746767231504,10.7938146022326,10.498233276959,10.7479485345177,79862.9614984958,0.0,1.0
2011-09-09,20.33,20.74,19.92,20.6,73700,10.3606350738144,10.5695804934043,10.1516896542244,10.498233276959,144616.714064843,0.0,1.0
2011-09-12,20.19,20.42,19.93,20.25,53000,10.289287857369,10.4065011415292,10.1567858839705,10.3198652358456,103998.451091407,0.0,1.0
2011-09-13,20.41,20.62,19.89,20.28,125600,10.4014049117831,10.5084257364512,10.1364009649861,10.3351539250839,246456.706737373,0.0,1.0
2011-09-14,20.49,20.66,20.1,20.59,116800,10.4421747497519,10.5288106554356,10.2434217896541,10.4931370472129,229189.039386346,0.0,1.0
2011-09-15,21.19,21.26,20.55,20.6,55300,10.7989108319787,10.8345844402014,10.4727521282285,10.498233276959,108511.591421789,0.0,1.0
2011-09-16,21.5,21.5,21.12,21.27,86800,10.9568939541077,10.9568939541077,10.763237223756,10.8396806699474,170321.991598757,0.0,1.0
2011-09-19,21.32,21.58,21.14,21.14,35200,10.8651618186779,10.9976637920764,10.7734296832482,10.7734296832482,69070.6694041045,0.0,1.0
2011-09-20,21.26,21.64,21.19,21.45,40500,10.8345844402014,11.028241170553,10.7989108319787,10.9314128053772,79470.5145132446,0.0,1.0
2011-09-21,20.66,21.69,20.61,21.3,64400,10.5288106554356,11.0537223192835,10.5033295067051,10.8549693591857,126367.92925069,0.0,1.0
2011-09-22,21.49,21.65,20.07,20.22,123300,10.9517977243616,11.0333374002991,10.2281331004159,10.3045765466073,241943.56640699,0.0,1.0
2011-09-23,22.21,22.23,21.24,21.5,95400,11.3187262660805,11.3289187255727,10.8243919807092,10.9568939541077,187197.211964533,0.0,1.0
2011-09-26,21.92,22.36,21.68,22.27,60200,11.1709356034437,11.395169712272,11.0486260895374,11.3493036445571,118126.542560429,0.0,1.0
2011-09-27,22.65,22.8,21.99,22.26,94500,11.5429603749088,11.6194038211002,11.2066092116664,11.344207414811,185431.200530905,0.0,1.0
2011-09-28,21.74,22.67,21.33,22.48,90800,11.2830526578578,11.7657223437736,11.0702627963251,11.6671124079413,174951.944288345,0.4,1.0
2011-09-29,21.95,22.12,21.38,22.12,42000,11.3920425869356,11.4802725295223,11.0962127794389,11.4802725295223,80924.9081509961,0.0,1.0
2011-09-30,21.78,22.4,21.62,21.62,73800,11.3038126443488,11.6255924349593,11.2207726983849,11.2207726983849,142196.624322465,0.0,1.0
2011-10-03,21.15,21.83,20.79,21.63,75700,10.9768428571156,11.3297626274626,10.7900029786966,11.2259626950076,145857.513024534,0.0,1.0
2011-10-04,22.59,22.8,20.95,20.95,95200,11.7242023707916,11.8331922998693,10.8730429246606,10.8730429246606,183429.791808924,0.0,1.0
2011-10-05,22.62,22.76,22.12,22.71,100500,11.7397723606598,11.8124323133783,11.4802725295223,11.7864823302646,193641.74450417,0.0,1.0
2011-10-06,22.54,22.95,22.455,22.5,112000,11.6982523876778,11.9110422492106,11.6541374163845,11.6774924011868,215799.755069324,0.0,1.0
2011-10-07,22.11,22.58,22.06,22.58,66000,11.4750825328996,11.7190123741688,11.4491325497858,11.7190123741688,127167.712808708,0.0,1.0
2011-10-10,22.26,22.42,21.7662,22.42,64000,11.5529324822408,11.6359724282048,11.2966504490095,11.6359724282048,123314.145753899,0.0,1.0
2011-10-11,22.17,22.4975,22.02,22.2,51200,11.5062225126361,11.6761949020311,11.4283725632948,11.5217925025043,98651.3166031191,0.0,1.0
2011-10-12,22.0,22.42,21.69,22.23,79000,11.4179925700493,11.6359724282048,11.2571026747441,11.5373624923726,152215.89866497,0.0,1.0
2011-10-13,21.95,22.1,21.81,21.97,47300,11.3920425869356,11.4698925362768,11.3193826342171,11.4024225801811,91136.8608462409,0.0,1.0
2011-10-14,22.0,22.2048,21.86,22.14,39800,11.4179925700493,11.5242837008833,11.3453326173308,11.4906525227678,76685.9843907062,0.0,1.0
2011-10-17,21.7,21.88,21.51,21.82,19792,11.2622926713669,11.3557126105763,11.1636827355346,11.3245726308398,38134.8995743931,0.0,1.0
2011-10-18,21.62,21.86,21.48,21.86,28186,11.2207726983849,11.3453326173308,11.1481127456664,11.3453326173308,54308.3205034278,0.0,1.0
2011-10-19,21.69,22.6,21.37,21.52,28100,11.2571026747441,11.7293923674143,11.0910227828161,11.1688727321574,54142.6171200713,0.0,1.0
2011-10-20,21.73,21.87,21.26,21.82,32900,11.2778626612351,11.3505226139536,11.0339328199659,11.3245726308398,63391.1780516137,0.0,1.0
2011-10-21,22.47,22.599,22.0,22.07,76800,11.6619224113186,11.728873367752,11.4179925700493,11.4543225464086,147976.974904678,0.0,1.0
2011-10-24,22.38,22.73,22.17,22.44,59600,11.6152124417138,11.7968623235101,11.5062225126361,11.6463524214503,114836.298233319,0.0,1.0
2011-10-25,22.16,22.48,22.01,22.17,63800,11.5010325160133,11.6671124079413,11.4231825666721,11.5062225126361,122928.789048418,0.0,1.0
2011-10-26,22.94,23.05,22.22,22.41,84900,11.9058522525878,11.9629422154381,11.5321724957498,11.6307824315821,163583.921476657,0.0,1.0
2011-10-27,22.99,23.5,22.85,23.5,73800,11.9318022357016,12.1964920634618,11.8591422829831,12.1964920634618,142196.624322464,0.0,1.0
2011-10-28,23.87,23.95,21.73,21.94,101000,12.3885219385035,12.4300419114855,11.2778626612351,11.3868525903128,194605.136267872,0.0,1.0
2011-10-31,23.91,24.48,23.1,23.54,63700,12.4092819249945,12.7051117324913,11.9888921985518,12.2172520499528,122736.110695678,0.0,1.0
2011-11-01,23.78,24.41,23.1008,23.44,145600,12.3418119688988,12.668781756132,11.9893073982816,12.1653520837253,280539.68159012,0.0,1.0
2011-11-02,23.98,24.1596,23.7,23.99,75400,12.4456119013538,12.5388242406984,12.3002919959168,12.4508018979765,145279.477966312,0.0,1.0
2011-11-03,24.38,24.46,23.8,24.14,53800,12.6532117662638,12.6947317392458,12.3521919621443,12.5286518473178,103660.953774371,0.0,1.0
2011-11-04,24.29,24.5,24.11,24.25,24400,12.606501796659,12.7154917257368,12.5130818574495,12.585741810168,47013.5180686741,0.0,1.0
2011-11-07,24.32,24.44,23.85,24.22,47200,12.6220717865273,12.6843517460003,12.378141945258,12.5701718202998,90944.1824935003,0.0,1.0
2011-11-08,24.68,24.86,23.771,24.45,56500,12.8089116649463,12.9023316041558,12.3371409719383,12.689541742623,108863.269298364,0.0,1.0
2011-11-09,23.91,24.5,23.91,24.23,46100,12.4092819249945,12.7154917257368,12.4092819249945,12.5753618169225,88824.7206133556,0.0,1.0
2011-11-10,24.47,24.47,23.89,24.22,73600,12.6999217358685,12.6999217358685,12.398901931749,12.5701718202998,141811.267616984,0.0,1.0
2011-11-11,24.7,24.86,24.4,24.62,118000,12.8192916581918,12.9023316041558,12.6635917595093,12.7777716852098,227360.456233751,0.0,1.0
2011-11-14,24.31,24.72,24.09,24.62,45700,12.6168817899045,12.8296716514373,12.502701864204,12.7777716852098,88054.0072023936,0.0,1.0
2011-11-15,24.47,24.67,23.8,24.19,80600,12.6999217358685,12.8037216683235,12.3521919621443,12.5546018304315,155298.752308817,0.0,1.0
2011-11-16,24.49,24.81,24.32,24.32,34000,12.710301729114,12.876381621042,12.6220717865273,12.6220717865273,65510.6399317589,0.0,1.0
2011-11-17,24.01,24.51,23.85,24.39,38000,12.461181891222,12.7206817223595,12.378141945258,12.6584017628865,73217.7740413777,0.0,1.0
2011-11-18,23.96,24.18,23.92,24.12,35100,12.4352319081083,12.5494118338088,12.4144719216173,12.5182718540723,67630.1018119039,0.0,1.0
2011-11-21,24.2,24.4,23.61,23.61,55200,12.5597918270543,12.6635917595093,12.253582026312,12.253582026312,106358.450712738,0.0,1.0
2011-11-22,23.5,24.2799,23.49,24.25,49800,12.1964920634618,12.60125990007,12.191302066839,12.585741810168,95953.8196647526,0.0,1.0
2011-11-23,23.0,23.59,22.8,23.39,52800,11.9369922323243,12.2432020330665,11.8331922998693,12.1394021006115,101734.170246967,0.0,1.0
2011-11-25,23.32,23.81,23.0,23.0,26700,12.1030721242523,12.357381958767,11.9369922323243,11.9369922323243,51445.1201817047,0.0,1.0
2011-11-28,23.73,24.22,23.45,23.77,45200,12.315861985785,12.5701718202998,12.170542080348,12.336621972276,87090.6154386914,0.0,1.0
2011-11-29,23.41,23.83,23.1906,23.63,28700,12.1497820938571,12.3677619520125,12.0359135679539,12.2639620195575,55298.6872365138,0.0,1.0
2011-11-30,24.39,24.42,23.87,23.87,55700,12.6584017628865,12.6739717527548,12.3885219385035,12.3885219385035,107321.84247644,0.0,1.0
2011-12-01,23.88,24.65,23.86,24.3,39600,12.3937119351263,12.793341675078,12.3833319418808,12.6116917932818,76300.6276852249,0.0,1.0
2011-12-02,24.18,24.25,23.81,24.07,22700,12.5494118338088,12.585741810168,12.357381958767,12.4923218709585,43737.986072086,0.0,1.0
2011-12-05,24.4,24.56,24.22,24.36,44500,12.6635917595093,12.7466317054733,12.5701718202998,12.6428317730183,85741.8669695077,0.0,1.0
2011-12-06,24.63,24.84,24.15,24.4,28500,12.7829616818325,12.8919516109103,12.5338418439405,12.6635917595093,54913.3305310332,0.0,1.0
2011-12-07,24.58,24.84,23.88,24.6,47000,12.7570116987188,12.8919516109103,12.3937119351263,12.7673916919643,90558.8257880193,0.0,1.0
2011-12-08,24.01,24.44,23.95,24.43,22900,12.461181891222,12.6843517460003,12.4300419114855,12.6791617493775,44123.3427775671,0.0,1.0
2011-12-09,24.5,24.78,23.95,24.12,32400,12.7154917257368,12.8608116311738,12.4300419114855,12.5182718540723,62427.7862879112,0.0,1.0
2011-12-12,24.28,24.5,23.91,24.3,46800,12.6013118000363,12.7154917257368,12.4092819249945,12.6116917932818,90173.4690825384,0.0,1.0
2011-12-13,24.12,24.78,24.0,24.42,38400,12.5182718540723,12.8608116311738,12.4559918945993,12.6739717527548,73988.4874523393,0.0,1.0
2011-12-14,24.77,24.78,24.05,24.05,65100,12.855621634551,12.8608116311738,12.481941877713,12.481941877713,125433.607634044,0.0,1.0
2011-12-15,24.23,24.71,24.09,24.51,49200,12.7829616818325,13.0361941047495,12.7091022251484,12.9306805952008,93258.2002255603,0.4,1.0
2011-12-16,24.42,24.68,24.11,24.3,89200,12.8831995159038,13.0203670783172,12.7196535761033,12.8198914101746,169077.875205691,0.0,1.0
2011-12-19,24.05,24.89,23.94,24.52,59700,12.6879995232386,13.1311562633434,12.6299670929868,12.9359562706782,113160.864907845,0.0,1.0
2011-12-20,24.73,24.75,24.245,24.28,45700,13.0467454557044,13.0572968066593,12.7908751950487,12.8093400592197,86623.9786647989,0.0,1.0
2011-12-21,25.04,25.11,24.5,24.7,52400,13.210291395505,13.2472211238471,12.9254049197233,13.0309184292721,99323.7742239706,0.0,1.0
2011-12-22,25.0,25.05,24.85,25.05,5396,13.1891886935952,13.2155670709824,13.1100535614337,13.2155670709824,10228.0741548196,0.0,1.0
2011-12-23,24.8,25.0,24.64,25.0,6037,13.0836751840465,13.1891886935952,12.9992643764075,13.1891886935952,11443.0844463761,0.0,1.0
2011-12-27,24.49,24.7925,24.35,24.61,22500,12.9201292442459,13.0797184274384,12.8462697875618,12.9834373499752,42648.5671763233,0.0,1.0
2011-12-28,24.2,24.56,24.15,24.31,40700,12.7671346554002,12.957058972588,12.740756278013,12.825167085652,77146.5192922825,0.0,1.0
2011-12-29,24.59,24.72,24.3065,24.36,39100,12.9728859990203,13.041469780227,12.8233205992349,12.8515454630392,74113.7322930772,0.0,1.0
2011-12-30,24.38,24.64,24.1,24.51,66200,12.8620968139941,12.9992643764075,12.7143779006258,12.9306805952008,125481.562092115,0.0,1.0
2012-01-03,25.02,25.24,24.5613,24.75,52200,13.1997400445501,13.3158049050538,12.9577448104,13.0572968066593,98944.6758490701,0.0,1.0
2012-01-04,24.53,24.94,23.93,24.5,100100,12.9412319461557,13.1575346407306,12.6246914175094,12.9254049197233,189738.736637775,0.0,1.0
2012-01-05,24.85,25.0,24.32,24.51,30800,13.1100535614337,13.1891886935952,12.8304427611295,12.9306805952008,58381.1497347002,0.0,1.0
2012-01-06,24.45,24.81,24.45,24.81,45600,12.8990265423362,13.0889508595239,12.8990265423362,13.0889508595239,86434.4294773481,0.0,1.0
2012-01-09,24.58,24.67,24.34,24.42,31300,12.9676103235428,13.0150914028398,12.8409941120843,12.8831995159038,59328.8956719521,0.0,1.0
2012-01-10,24.62,24.71,24.22,24.71,71200,12.9887130254526,13.0361941047495,12.7776860063551,13.0361941047495,134959.021464632,0.0,1.0
2012-01-11,24.91,24.98,24.21,24.53,25900,13.1417076142983,13.1786373426404,12.7724103308776,12.9412319461557,49093.2395496343,0.0,1.0
2012-01-12,24.52,24.99,24.5,24.99,57300,12.9359562706782,13.1839130181178,12.9254049197233,13.1839130181178,108611.684409037,0.0,1.0
2012-01-13,24.68,24.73,24.23,24.23,24800,13.0203670783172,13.0467454557044,12.7829616818325,12.7829616818325,47008.1984876808,0.0,1.0
2012-01-17,24.67,24.94,24.49,24.73,32300,13.0150914028398,13.1575346407306,12.9201292442459,13.0467454557044,61224.3875464551,0.0,1.0
2012-01-18,25.37,25.39,24.25,24.58,65600,13.3843886862605,13.3949400372153,12.7935130327874,12.9676103235428,124344.266967413,0.0,1.0
2012-01-19,25.11,25.66,24.92,25.32,70300,13.2472211238471,13.5373832751062,13.1469832897757,13.3580103088733,133253.078777579,0.0,1.0
2012-01-20,25.66,25.6775,25.01,25.01,56600,13.5373832751062,13.5466157071917,13.1944643690727,13.1944643690727,107284.840096884,0.0,1.0
2012-01-23,25.86,25.9,25.1,25.73,55500,13.6428967846549,13.6639994865647,13.2419454483696,13.5743130034482,105199.799034931,0.0,1.0
2012-01-24,24.93,25.54,24.79,25.31,331100,13.1522589652532,13.4740751693769,13.078399508569,13.3527346333958,627597.359648027,0.0,1.0
2012-01-25,24.88,25.15,24.85,24.93,104600,13.125880587866,13.2683238257568,13.1100535614337,13.1522589652532,198268.45007304,0.0,1.0
2012-01-26,24.77,24.92,24.77,24.85,66600,13.0678481576142,13.1469832897757,13.0678481576142,13.1100535614337,126239.758841917,0.0,1.0
2012-01-27,24.73,24.8452,24.51,24.75,67700,13.0467454557044,13.1075212372045,12.9306805952008,13.0572968066593,128324.799903871,0.0,1.0
2012-01-30,24.99,25.05,24.6,24.6,35100,13.1839130181178,13.2155670709824,12.9781616744977,12.9781616744977,66531.7647950643,0.0,1.0
2012-01-31,24.96,25.31,24.78,25.09,100300,13.1680859916855,13.3527346333958,13.0731238330916,13.2366697728922,190117.835012676,0.0,1.0
2012-02-01,25.52,25.55,24.76,25.17,83100,13.463523818422,13.4793508448543,13.0625724821367,13.2788751767117,157515.374771221,0.0,1.0
2012-02-02,25.58,25.75,25.05,25.43,45700,13.4951778712867,13.5848643544031,13.2155670709824,13.4160427391251,86623.9786647985,0.0,1.0
2012-02-03,25.4,25.9,25.04,25.9,78000,13.4002157126928,13.6639994865647,13.210291395505,13.6639994865647,147848.366211254,0.0,1.0
2012-02-06,25.35,25.5,25.32,25.32,24200,13.3738373353056,13.4529724674672,13.3580103088733,13.3580103088733,45870.9033629787,0.0,1.0
2012-02-07,25.5,25.58,25.36,25.39,17400,13.4529724674672,13.4951778712867,13.379113010783,13.3949400372153,32981.5586163565,0.0,1.0
2012-02-08,25.33,25.69,25.16,25.61,47600,13.3632859843507,13.5532103015385,13.2735995012343,13.511004897719,90225.413226355,0.0,1.0
2012-02-09,24.96,25.49,24.95,25.49,26400,13.1680859916855,13.4476967919897,13.1628103162081,13.4476967919897,50040.9854868859,0.0,1.0
2012-02-10,24.95,25.026,24.75,24.75,45200,13.1628103162081,13.2029054498366,13.0572968066593,13.0572968066593,85676.2327275469,0.0,1.0
2012-02-13,25.1,25.6,25.0,25.2,55400,13.2419454483696,13.5057292222415,13.1891886935952,13.294702203144,105010.249847481,0.0,1.0
2012-02-14,24.8,25.08,24.75,25.08,31500,13.0836751840465,13.2313940974148,13.0572968066593,13.2313940974148,59707.9940468525,0.0,1.0
2012-02-15,24.42,25.01,24.26,24.81,64500,12.8831995159038,13.1944643690727,12.7987887082648,13.0889508595239,122259.22590546,0.0,1.0
2012-02-16,24.91,25.19,24.42,24.42,48400,13.1417076142983,13.2894265276666,12.8831995159038,12.8831995159038,91741.8067259576,0.0,1.0
2012-02-17,25.08,25.33,24.75,24.98,23800,13.2313940974148,13.3632859843507,13.0572968066593,13.1786373426404,45112.7066131773,0.0,1.0
2012-02-21,25.18,25.3,24.8,25.16,55900,13.2841508521891,13.3474589579184,13.0836751840465,13.2735995012343,105957.995784732,0.0,1.0
2012-02-22,24.53,25.16,24.52,25.07,52200,12.9412319461557,13.2735995012343,12.9359562706782,13.2261184219373,98944.6758490696,0.0,1.0
2012-02-23,24.99,25.0,24.55,24.6,58400,13.1839130181178,13.1891886935952,12.9517832971105,12.9781616744977,110696.72547099,0.0,1.0
2012-02-24,24.91,24.9999,24.75,24.76,21700,13.1417076142983,13.1891359368405,13.0572968066593,13.0625724821367,41132.1736767207,0.0,1.0
2012-02-27,24.67,24.99,24.49,24.87,44000,13.0150914028398,13.1839130181178,12.9201292442459,13.1206049123886,83401.6424781432,0.0,1.0
2012-02-28,24.3,24.7,24.11,24.68,80100,12.8198914101746,13.0309184292721,12.7196535761033,13.0203670783172,151828.899147711,0.0,1.0
2012-02-29,24.0,24.43,23.98,24.43,113800,12.6616211458514,12.8884751913813,12.6510697948966,12.8884751913813,215706.975318471,0.0,1.0
2012-03-01,24.18,24.41,23.98,24.03,38000,12.7565833044453,12.8779238404264,12.6510697948966,12.6774481722838,72028.6912311238,0.0,1.0
2012-03-02,23.51,24.406,23.45,24.25,74300,12.403113047457,12.8758135702354,12.3714589945923,12.7935130327874,140835.046275592,0.0,1.0
2012-03-05,23.71,23.86,23.45,23.5,56200,12.5086265570057,12.5877616891673,12.3714589945923,12.3978373719795,106526.643347083,0.0,1.0
2012-03-06,23.48,23.805,23.35,23.62,49800,12.3872860210247,12.5587454740414,12.318702239818,12.4611454777088,94395.4953502618,0.0,1.0
2012-03-07,23.5,23.76,23.25,23.65,74900,12.3978373719795,12.5350049343929,12.2659454850436,12.4769725041411,141972.341400294,0.0,1.0
2012-03-08,23.52,23.62,23.19,23.55,57500,12.4083887229344,12.4611454777088,12.234291432179,12.4242157493667,108990.782783937,0.0,1.0
2012-03-09,23.53,23.91,23.35,23.62,59700,12.4136643984118,12.6141400665545,12.318702239818,12.4611454777088,113160.864907845,0.0,1.0
2012-03-12,23.56,23.743,23.47,23.653,45400,12.4294914248442,12.5260362860813,12.3820103455472,12.4785552067843,86055.3311024475,0.0,1.0
2012-03-13,23.66,24.0,23.52,23.63,116000,12.4822481796185,12.6616211458514,12.4083887229344,12.4664211531862,219877.057442378,0.0,1.0
2012-03-14,23.49,23.67,23.41,23.67,43600,12.3925616965021,12.487523855096,12.3503562926826,12.487523855096,82643.4457283419,0.0,1.0
2012-03-15,23.28,23.58,23.15,23.58,64000,12.2817725114759,12.440042775799,12.2131887302692,12.440042775799,121311.479968208,0.0,1.0
2012-03-16,23.16,23.35,23.16,23.34,87000,12.2184644057466,12.318702239818,12.2184644057466,12.3134265643405,164907.793081784,0.0,1.0
2012-03-19,23.31,23.48,23.15,23.23,57100,12.2975995379082,12.3872860210247,12.2131887302692,12.2553941340887,108232.586034136,0.0,1.0
2012-03-20,23.18,23.34,23.18,23.24,40700,12.2290157567015,12.3134265643405,12.2290157567015,12.2606698095661,77146.5192922826,0.0,1.0
2012-03-21,23.17,23.39,23.15,23.26,53100,12.2237400812241,12.3398049417277,12.2131887302692,12.271221160521,100650.618536123,0.0,1.0
2012-03-22,23.01,23.3,23.0,23.13,90100,12.1393292735851,12.2923238624308,12.1340535981076,12.2026373793143,170783.817892743,0.0,1.0
2012-03-23,23.0,23.13,22.95,23.12,122000,12.1340535981076,12.2026373793143,12.1076752207204,12.1973617038369,231250.008689398,0.0,1.0
2012-03-26,23.03,23.43,22.95,22.96,137000,12.1498806245399,12.3609076436375,12.1076752207204,12.1129508961979,259682.386806947,0.0,1.0
2012-03-27,22.99,23.16,22.85,23.12,158000,12.1287779226302,12.2184644057466,12.0549184659461,12.1973617038369,299487.716171514,0.0,1.0
2012-03-28,22.56,22.92,21.46,22.51,170200,12.1129508961979,12.3062426658181,11.5223371556918,12.086104817084,316992.286429993,0.4,1.0
2012-03-29,22.41,22.56,22.0601,22.35,88100,12.0324126588561,12.1129508961979,11.844543797217,12.0001973639194,164083.551318934,0.0,1.0
2012-03-30,22.58,22.61,22.14,22.44,78900,12.1236893278434,12.1397969753118,11.887443831641,12.0485203063245,146948.833133529,0.0,1.0
2012-04-02,22.77,22.827,22.01,22.57,111000,12.2257044284763,12.2563089586662,11.8176440259448,12.1183201120207,206734.099845648,0.0,1.0
2012-04-03,22.44,22.72,22.27,22.72,86500,12.0485203063245,12.1988583493624,11.9572436373372,12.1988583493624,161103.600330167,0.0,1.0
2012-04-04,22.56,22.73,22.0,22.18,89200,12.1129508961979,12.2042275651852,11.812274810122,11.9089206949321,166132.267623709,0.0,1.0
2012-04-05,22.59,22.61,22.34,22.47,55500,12.1290585436662,12.1397969753118,11.9948281480967,12.0646279537928,103367.049922824,0.0,1.0
2012-04-09,22.42,22.58,22.23,22.3,61400,12.0377818746789,12.1236893278434,11.935766774046,11.9733512848055,114355.619193899,0.0,1.0
2012-04-10,22.14,22.47,22.06,22.47,86800,11.887443831641,12.0646279537928,11.8444901050587,12.0646279537928,161662.341140561,0.0,1.0
2012-04-11,22.26,22.4199,22.08,22.27,59400,11.9518744215144,12.0377281825207,11.8552285367043,11.9572436373372,110630.680457941,0.0,1.0
2012-04-12,22.23,22.5,22.19,22.25,90000,11.935766774046,12.0807356012612,11.9142899107549,11.9465052056916,167622.243118093,0.0,1.0
2012-04-13,22.12,22.31,21.9,22.21,52000,11.8767053999954,11.9787205006283,11.7585826518942,11.9250283424005,96848.4071348983,0.0,1.0
2012-04-16,22.18,22.37,22.07,22.15,49400,11.9089206949321,12.010935795565,11.8498593208815,11.8928130474638,92005.9867781534,0.0,1.0
2012-04-17,22.12,22.42,22.04,22.28,67200,11.8767053999954,12.0377818746789,11.8337516734132,11.96261285316,125157.941528176,0.0,1.0
2012-04-18,22.09,22.27,22.01,22.02,82700,11.8605977525271,11.9572436373372,11.8176440259448,11.8230132417676,154026.216731847,0.0,1.0
2012-04-19,21.87,22.19,21.85,22.08,65400,11.7424750044259,11.9142899107549,11.7317365727803,11.8552285367043,121805.496665814,0.0,1.0
2012-04-20,22.22,22.27,21.88,21.93,66000,11.9303975582233,11.9572436373372,11.7478442202486,11.7746902993626,122922.978286601,0.0,1.0
2012-04-23,22.11,22.17,21.92,21.98,65500,11.8713361841727,11.9035514791093,11.7693210835398,11.8015363784765,121991.743602611,0.0,1.0
2012-04-24,22.4,22.55,22.0006,22.09,32400,12.0270434430333,12.1075816803751,11.8125969630714,11.8605977525271,60344.0075225137,0.0,1.0
2012-04-25,22.46,22.65,22.35,22.65,49300,12.05925873797,12.1612738386029,12.0001973639194,12.1612738386029,91819.7398413556,0.0,1.0
2012-04-26,22.81,22.86,22.19,22.5,40300,12.2471812917674,12.2740273708814,11.9142899107549,12.0807356012612,75057.5155295462,0.0,1.0
2012-04-27,23.01,23.1,22.65,22.8,48900,12.3545656082231,12.4028885506281,12.1612738386029,12.2418120759447,91074.7520941637,0.0,1.0
2012-04-30,22.8,23.04,22.8,23.04,47000,12.2418120759447,12.3706732556914,12.2418120759447,12.3706732556914,87536.0602950037,0.0,1.0
2012-05-01,22.22,22.78,22.19,22.73,98500,11.9303975582233,12.2310736442991,11.9142899107549,12.2042275651852,183453.232745912,0.0,1.0
2012-05-02,22.14,22.225,21.9001,22.14,30000,11.887443831641,11.9330821661347,11.7586363440524,11.887443831641,55874.0810393643,0.0,1.0
2012-05-03,22.19,22.2414,22.0,22.18,50000,11.9142899107549,11.941887680084,11.812274810122,11.9089206949321,93123.4683989405,0.0,1.0
2012-05-04,22.28,22.3,21.88,22.06,78400,11.96261285316,11.9733512848055,11.7478442202486,11.8444901050587,146017.598449538,0.0,1.0
2012-05-07,22.22,22.4499,22.09,22.19,47000,11.9303975582233,12.053835829989,11.8605977525271,11.9142899107549,87536.0602950037,0.0,1.0
2012-05-08,22.29,22.52,22.2,22.2,38700,11.9679820689827,12.0914740329067,11.9196591265777,11.9196591265777,72077.5645407801,0.0,1.0
2012-05-09,22.25,22.36,22.24,22.25,33000,11.9465052056916,12.0055665797422,11.9411359898688,11.9465052056916,61461.4891433007,0.0,1.0
2012-05-10,22.42,22.7,22.25,22.34,46900,12.0377818746789,12.1881199177168,11.9465052056916,11.9948281480967,87349.8133582062,0.0,1.0
2012-05-11,22.36,22.53,22.25,22.37,53000,12.0055665797422,12.0968432487295,11.9465052056916,12.010935795565,98710.876502877,0.0,1.0
2012-05-14,22.02,22.25,22.0,22.18,20000,11.8230132417676,11.9465052056916,11.812274810122,11.9089206949321,37249.3873595762,0.0,1.0
2012-05-15,22.26,22.3,22.0003,22.01,43000,11.9518744215144,11.9733512848055,11.8124358865967,11.8176440259448,80086.1828230887,0.0,1.0
2012-05-16,22.05,22.29,22.02,22.28,55100,11.839120889236,11.9679820689827,11.8230132417676,11.96261285316,102622.062175632,0.0,1.0
2012-05-17,21.8,22.195,21.8,22.02,53100,11.7048904936664,11.9169745186663,11.7048904936664,11.8230132417676,98897.1234396746,0.0,1.0
2012-05-18,21.44,21.83,21.4,21.78,65800,11.5115987240462,11.7209981411347,11.4901218607551,11.6941520620208,122550.484413006,0.0,1.0
2012-05-21,21.46,21.55,21.28,21.49,37200,11.5223371556918,11.5706600980968,11.4256912708817,11.5384448031601,69283.8604888115,0.0,1.0
2012-05-22,21.05,21.58,20.83,21.45,60000,11.3021993069577,11.5867677455652,11.1840765588565,11.516967939869,111748.162078728,0.0,1.0
2012-05-23,20.79,20.89,20.66,20.89,49000,11.1625996955653,11.2162918537932,11.0927998898692,11.2162918537932,91260.9990309619,0.0,1.0
2012-05-24,20.86,20.89,20.68,20.82,36700,11.2001842063248,11.2162918537932,11.1035383215147,11.1787073430337,68352.6258048223,0.0,1.0
2012-05-25,21.0,21.06,20.74,20.82,40100,11.2753532278438,11.3075685227805,11.1357536164514,11.1787073430337,74685.02165595,0.0,1.0
2012-05-29,20.82,21.13,20.67,21.07,48600,11.1787073430337,11.3451530335399,11.0981691056919,11.3129377386032,90516.0112837699,0.0,1.0
2012-05-30,20.67,21.9799,20.66,20.66,46700,11.0981691056919,11.8014826863182,11.0927998898692,11.0927998898692,86977.3194846106,0.0,1.0
2012-05-31,20.92,21.09,20.6102,20.74,167100,11.2323995012615,11.3236761702488,11.0660611950717,11.1357536164514,311218.631389259,0.0,1.0
2012-06-01,21.0,21.0499,20.68,20.7,70700,11.2753532278438,11.3021456147995,11.1035383215147,11.1142767531603,131676.584316101,0.0,1.0
2012-06-04,21.12,21.15,20.7,21.05,73100,11.3397838177172,11.3558914651855,11.1142767531603,11.3021993069577,136146.51079925,0.0,1.0
2012-06-05,21.27,21.28,20.95,21.09,41500,11.4203220550589,11.4256912708817,11.2485071487299,11.3236761702488,77292.4787711206,0.0,1.0
2012-06-06,21.73,21.74,21.11,21.36,58800,11.6673059829069,11.6726751987297,11.3344146018944,11.4686449974639,109513.198837154,0.0,1.0
2012-06-07,21.74,21.92,21.68,21.86,62600,11.6726751987297,11.7693210835398,11.640459903793,11.7371057886031,116590.582435473,0.0,1.0
2012-06-08,21.86,21.97,21.64,21.67,49600,11.7371057886031,11.7961671626537,11.6189830405019,11.6350906879702,92378.4806517488,0.0,1.0
2012-06-11,21.83,21.91,21.74,21.88,68900,11.7209981411347,11.763951867717,11.6726751987297,11.7478442202486,128324.13945374,0.0,1.0
2012-06-12,21.57,21.96,21.47,21.96,69000,11.5813985297424,11.7907979468309,11.5277063715146,11.7907979468309,128510.386390538,0.0,1.0
2012-06-13,21.55,21.75,21.31,21.56,58200,11.5706600980968,11.6780444145525,11.44179891835,11.5760293139196,108395.717216367,0.0,1.0
2012-06-14,21.95,21.98,21.53,21.53,35000,11.7854287310081,11.8015363784765,11.5599216664513,11.5599216664513,65186.4278792585,0.0,1.0
2012-06-15,21.9,22.0,21.57,22.0,73000,11.7585826518942,11.812274810122,11.5813985297424,11.812274810122,135960.263862453,0.0,1.0
2012-06-18,21.94,22.03,21.77,21.77,56200,11.7800595151853,11.8283824575904,11.688782846198,11.688782846198,104670.778480409,0.0,1.0
2012-06-19,21.98,22.08,21.88,21.94,50200,11.8015363784765,11.8552285367043,11.7478442202486,11.7800595151853,93495.962272536,0.0,1.0
2012-06-20,21.82,22.13,21.8,22.03,45600,11.715628925312,11.8820746158182,11.7048904936664,11.8283824575904,84928.6031798333,0.0,1.0
2012-06-21,21.47,21.8,21.35,21.8,90800,11.5277063715146,11.7048904936664,11.4632757816412,11.7048904936664,169112.218612475,0.0,1.0
2012-06-22,21.78,22.008,21.35,21.5,106000,11.6941520620208,11.8165701827803,11.4632757816412,11.5438140189829,197421.753005754,0.0,1.0
2012-06-25,21.71,21.77,21.56,21.6,31700,11.6565675512613,11.688782846198,11.5760293139196,11.5975061772107,59040.2789649284,0.0,1.0
2012-06-26,21.72,21.8,21.42,21.77,61900,11.6619367670841,11.7048904936664,11.5008602924006,11.688782846198,115286.853877888,0.0,1.0
2012-06-27,21.71,21.85,21.13,21.36,73900,11.8713361841727,11.9478901715418,11.5541839507862,11.6799512157498,135146.454881718,0.4,1.0
2012-06-28,21.83,21.85,21.49,21.54,32200,11.9369538876319,11.9478901715418,11.751037061164,11.7783777709387,58886.5473232928,0.0,1.0
2012-06-29,22.13,22.18,21.88,22.09,62300,12.1009981462801,12.1283388560548,11.9642945974066,12.0791255784603,113932.66764724,0.0,1.0
2012-07-02,22.44,22.45,21.94,22.18,38700,12.2705105468832,12.2759786888381,11.9971034491362,12.1283388560548,70773.5832736468,0.0,1.0
2012-07-03,22.54,22.65,22.27,22.37,44800,12.3251919664326,12.3853415279369,12.1775521336492,12.2322335531986,81929.1093193637,0.0,1.0
2012-07-05,22.62,23.02,22.35,22.53,92900,12.3689371020721,12.5876627802697,12.2212972692888,12.3197238244777,169893.175351984,0.0,1.0
2012-07-06,22.55,22.78,22.39,22.48,25400,12.3306601083875,12.4564273733511,12.2431698371085,12.292383114703,46450.8789444608,0.0,1.0
2012-07-09,22.54,22.5596,22.39,22.46,21900,12.3251919664326,12.3359095246643,12.2431698371085,12.2814468307931,40050.1672788854,0.0,1.0
2012-07-10,22.6,22.78,22.44,22.71,30500,12.3580008181622,12.4564273733511,12.2705105468832,12.4181503796666,55777.6302285848,0.0,1.0
2012-07-11,22.59,22.68,22.53,22.65,28600,12.3525326762073,12.4017459538017,12.3197238244777,12.3853415279369,52302.9581815581,0.0,1.0
2012-07-12,22.73,22.8,22.39,22.45,49100,12.4290866635764,12.467363657261,12.2431698371085,12.2759786888381,89792.8407942137,0.0,1.0
2012-07-13,23.09,23.12,22.75,22.79,56500,12.6259397739542,12.6423441998191,12.4400229474863,12.4618955153061,103325.774030002,0.0,1.0
2012-07-16,22.97,23.056,22.94,22.95,18200,12.560322070495,12.6073480913074,12.5439176446302,12.5493857865851,33283.7006609915,0.0,1.0
2012-07-17,23.32,23.5,23.0,23.08,70700,12.7517070389178,12.8501335941067,12.5767264963598,12.6204716319993,129294.375644621,0.0,1.0
2012-07-18,23.49,23.52,23.1405,23.22,54100,12.8446654521518,12.8610698780166,12.6535538908267,12.6970256193684,98936.7146021781,0.0,1.0
2012-07-19,23.26,23.6,23.21,23.55,29100,12.7188981871882,12.9048150136561,12.6915574774135,12.8774743038814,53217.3455623546,0.0,1.0
2012-07-20,23.58,23.59,22.84,23.15,58600,12.8938787297463,12.8993468717012,12.4892362250808,12.6587486256839,107166.201029346,0.0,1.0
2012-07-23,23.57,23.59,23.23,23.23,46500,12.8884105877913,12.8993468717012,12.7024937613234,12.7024937613234,85038.0264140719,0.0,1.0
2012-07-24,23.51,23.63,23.43,23.61,31800,12.8556017360617,12.9212194395209,12.8118566004222,12.9102831556111,58155.0374186554,0.0,1.0
2012-07-25,23.49,23.64,23.31,23.58,19700,12.8446654521518,12.9266875814759,12.7462388969629,12.8938787297463,36026.862803381,0.0,1.0
2012-07-26,23.56,23.75,23.28,23.54,53300,12.8829424458364,12.9868371429802,12.7298344710981,12.8720061619265,97473.6947929036,0.0,1.0
2012-07-27,23.57,23.7,23.46,23.7,25400,12.8884105877913,12.9594964332055,12.828261026287,12.9594964332055,46450.8789444608,0.0,1.0
2012-07-30,23.75,23.92,23.6,23.6,27400,12.9868371429802,13.0797955562142,12.9048150136561,12.9048150136561,50108.4284676467,0.0,1.0
2012-07-31,23.53,23.98,23.5,23.77,37300,12.8665380199716,13.1126044079438,12.8501335941067,12.9977734268901,68213.2986074165,0.0,1.0
2012-08-01,23.36,23.78,23.34,23.63,45400,12.7735796067376,13.003241568845,12.7626433228277,12.9212194395209,83026.3741763195,0.0,1.0
2012-08-02,23.6,23.72,23.33,23.34,14800,12.9048150136561,12.9704327171154,12.7571751808728,12.7626433228277,27065.8664715756,0.0,1.0
2012-08-03,23.72,23.85,23.56,23.61,32700,12.9704327171154,13.0415185625296,12.8829424458364,12.9102831556111,59800.9347040892,0.0,1.0
2012-08-06,23.88,23.95,23.6901,23.72,20400,13.0579229883944,13.096199982079,12.9540829726701,12.9704327171154,37307.0051364961,0.0,1.0
2012-08-07,24.31,24.37,23.76,23.98,74900,13.2930530924568,13.3258619441864,12.9923052849352,13.1126044079438,136975.229643311,0.0,1.0
2012-08-08,23.87,24.33,23.75,24.19,24000,13.0524548464395,13.3039893763667,12.9868371429802,13.2274353889975,43890.5942782305,0.0,1.0
2012-08-09,24.14,24.23,23.85,23.9,16800,13.2000946792228,13.2493079568173,13.0415185625296,13.0688592723043,30723.4159947615,0.0,1.0
2012-08-10,24.05,24.1395,23.6,23.98,29800,13.1508814016284,13.1998212721251,12.9048150136561,13.1126044079438,54497.4878954696,0.0,1.0
2012-08-13,23.92,24.14,23.6901,23.97,10700,13.0797955562142,13.2000946792228,12.9540829726701,13.1071362659889,19567.8899490444,0.0,1.0
2012-08-14,23.79,24.22,23.7,23.97,15900,13.0087097108,13.2438398148623,12.9594964332055,13.1071362659889,29077.5187093277,0.0,1.0
2012-08-15,24.0,24.01,23.8,23.81,19700,13.1235406918537,13.1290088338086,13.0141778527549,13.0196459947098,36026.8628033809,0.0,1.0
2012-08-16,23.96,24.15,23.79,23.94,25400,13.1016681240339,13.2055628211778,13.0087097108,13.0907318401241,46450.8789444608,0.0,1.0
2012-08-17,24.09,24.11,23.74,23.91,45300,13.1727539694481,13.183690253358,12.9813690010253,13.0743274142592,82843.4967001605,0.0,1.0
2012-08-20,24.03,24.11,23.95,23.97,33300,13.1399451177185,13.183690253358,13.096199982079,13.1071362659889,60898.199561045,0.0,1.0
2012-08-21,24.23,24.36,23.8,24.06,55800,13.2493079568173,13.3203938022315,13.0141778527549,13.1563495435833,102045.631696886,0.0,1.0
2012-08-22,24.26,24.29,23.92,24.27,34400,13.2657123826821,13.2821168085469,13.0797955562142,13.271180524637,62909.8517987972,0.0,1.0
2012-08-23,24.18,24.3,24.01,24.23,20500,13.2219672470426,13.2875849505019,13.1290088338086,13.2493079568173,37489.8826126553,0.0,1.0
2012-08-24,24.25,24.3299,24.09,24.13,51600,13.2602442407272,13.3039346949471,13.1727539694481,13.1946265372679,94364.7776981955,0.0,1.0
2012-08-27,24.21,24.36,24.1008,24.23,26200,13.2383716729074,13.3203938022315,13.1786595627595,13.2493079568173,47913.8987537351,0.0,1.0
2012-08-28,24.27,24.3,24.11,24.15,49300,13.271180524637,13.2875849505019,13.183690253358,13.2055628211778,90158.5957465323,0.0,1.0
2012-08-29,24.47,24.47,24.18,24.32,19400,13.3805433637358,13.3805433637358,13.2219672470426,13.2985212344117,35478.2303749031,0.0,1.0
2012-08-30,24.46,24.5,24.3,24.36,29100,13.3750752217809,13.3969477896006,13.2875849505019,13.3203938022315,53217.3455623545,0.0,1.0
2012-08-31,24.82,24.94,24.389,24.56,63300,13.5719283321587,13.637546035618,13.3362514139008,13.4297566413303,115761.442408833,0.0,1.0
2012-09-04,24.74,24.85,24.374,24.84,49100,13.5281831965192,13.5883327580235,13.3280492009684,13.5828646160686,89792.8407942133,0.0,1.0
2012-09-05,24.53,24.84,24.52,24.84,31300,13.4133522154655,13.5828646160686,13.4078840735105,13.5828646160686,57240.6500378589,0.0,1.0
2012-09-06,24.77,24.89,24.59,24.66,54000,13.544587622384,13.6102053258433,13.4461610671951,13.4844380608797,98753.8371260188,0.0,1.0
2012-09-07,24.91,24.95,24.64,24.77,45000,13.6211416097531,13.6430141775729,13.4735017769698,13.544587622384,82294.8642716826,0.0,1.0
2012-09-10,25.11,25.32,24.75,24.95,82900,13.7305044488519,13.8453354299056,13.5336513384741,13.6430141775729,151605.427736055,0.0,1.0
2012-09-11,25.32,25.358,24.8202,25.09,59500,13.8453354299056,13.8661143693344,13.5720376949978,13.719568164942,108812.09831478,0.0,1.0
2012-09-12,25.21,25.46,25.09,25.46,35800,13.7851858684013,13.9218894172748,13.719568164942,13.9218894172748,65470.1364650274,0.0,1.0
2012-09-13,25.31,25.5,25.15,25.15,45700,13.8398672879507,13.9437619850945,13.7523770166717,13.7523770166717,83575.0066047975,0.0,1.0
2012-09-14,25.41,25.5,25.27,25.37,40600,13.8945487075001,13.9437619850945,13.8179947201309,13.8726761396803,74248.2553206734,0.0,1.0
2012-09-17,25.31,25.41,25.22,25.41,39000,13.8398672879507,13.8945487075001,13.7906540103563,13.8945487075001,71322.2157021247,0.0,1.0
2012-09-18,25.3,25.39,25.16,25.38,37800,13.8343991459958,13.8836124235902,13.7578451586266,13.8781442816353,69127.685988213,0.0,1.0
2012-09-19,25.53,25.58,25.2899,25.29,64400,13.9601664109594,13.9875071207341,13.8288763226213,13.8289310040408,117773.094646585,0.0,1.0
2012-09-20,25.59,25.64,25.3503,25.51,36400,13.992975262689,14.0203159724637,13.8619039000291,13.9492301270495,66567.4013219831,0.0,1.0
2012-09-21,25.6,25.95,25.5,25.5,96500,13.9984434046439,14.1898283730668,13.9437619850945,13.9437619850945,176476.764493719,0.0,1.0
2012-09-24,25.76,25.94,25.62,25.62,47800,14.085933675923,14.1843602311119,14.0093796885538,14.0093796885538,87415.4336041424,0.0,1.0
2012-09-25,25.79,25.98,25.64,25.82,103400,14.1023381017878,14.2062327989316,14.0203159724637,14.1187425276526,189095.31034871,0.0,1.0
2012-09-26,25.61,25.86,25.2712,25.45,91700,14.2226372247964,14.3614759325746,14.0344830080155,14.1337804518184,165119.658392582,0.4,1.0
2012-09-27,25.63,25.71,25.4,25.64,133900,14.2337443214187,14.2781727079077,14.1060127102628,14.2392978697298,241107.112963649,0.0,1.0
2012-09-28,25.49,25.75,25.49,25.51,74200,14.1559946450629,14.3003869011522,14.1559946450629,14.1671017416852,133608.273203158,0.0,1.0
2012-10-01,25.56,25.74,25.39,25.56,29700,14.1948694832408,14.2948333528411,14.1004591619516,14.1948694832408,53479.3222929081,0.0,1.0
2012-10-02,25.76,25.84,25.48,25.68,39100,14.3059404494633,14.3503688359524,14.1504410967518,14.2615120629743,70405.4377660845,0.0,1.0
2012-10-03,26.55,26.58,25.75,25.82,121400,14.7446707660424,14.7613314109758,14.3003869011522,14.3392617393301,218598.980685489,0.0,1.0
2012-10-04,26.56,26.75,26.44,26.68,56300,14.7502243143535,14.8557417322649,14.68358173462,14.816866894087,101376.627780832,0.0,1.0
2012-10-05,26.45,26.65,26.36,26.55,22900,14.6891352829311,14.8002062491537,14.639153348131,14.7446707660424,41234.8983335891,0.0,1.0
2012-10-08,26.38,26.45,26.25,26.44,43700,14.6502604447532,14.6891352829311,14.5780643167086,14.68358173462,78688.4304444473,0.0,1.0
2012-10-09,26.14,26.56,26.0,26.48,30400,14.5169752852862,14.7502243143535,14.4392256089304,14.7057959278645,54739.7777004849,0.0,1.0
2012-10-10,26.26,26.26,26.0516,26.11,23400,14.5836178650197,14.5836178650197,14.4678819182158,14.5003146403528,42135.2236247154,0.0,1.0
2012-10-11,26.35,26.54,26.21,26.46,20200,14.6335997998198,14.7391172177313,14.5558501234641,14.6946888312422,36373.1417615066,0.0,1.0
2012-10-12,26.04,26.37,26.01,26.31,35800,14.4614398021749,14.6447068964421,14.4447791572415,14.6113856065753,64463.2908446501,0.0,1.0
2012-10-15,26.2,26.28,25.7104,26.0,61900,14.5502965751529,14.594724961642,14.2783948498402,14.4392256089304,111460.271041448,0.0,1.0
2012-10-16,26.05,26.26,25.8123,26.2,31400,14.466993350486,14.5836178650197,14.3349855071305,14.5502965751529,56540.4282827379,0.0,1.0
2012-10-17,26.2,26.2461,25.96,26.0,13300,14.5502965751529,14.5758984328672,14.4170114156859,14.4392256089304,23948.6527439622,0.0,1.0
2012-10-18,26.11,26.28,26.04,26.17,23500,14.5003146403528,14.594724961642,14.4614398021749,14.5336359302196,42315.2886829407,0.0,1.0
2012-10-19,25.85,26.15,25.73,26.0,45200,14.3559223842635,14.5225288335973,14.28927980453,14.4392256089304,81389.4063178263,0.0,1.0
2012-10-22,25.92,25.92,25.47,25.73,32100,14.3947972224414,14.3947972224414,14.1448875484407,14.28927980453,57800.8836903147,0.0,1.0
2012-10-23,25.95,26.0,25.64,25.85,32100,14.4114578673748,14.4392256089304,14.2392978697298,14.3559223842635,57800.8836903146,0.0,1.0
2012-10-24,26.0,26.0,25.84,25.98,31100,14.4392256089304,14.4392256089304,14.3503688359524,14.4281185123081,56000.2331080619,0.0,1.0
2012-10-25,25.84,26.18,25.5,26.07,44500,14.3503688359524,14.5391894785307,14.161548193374,14.4781004471083,80128.9509102492,0.0,1.0
2012-10-26,25.42,25.8,25.27,25.8,21500,14.117119806885,14.3281546427079,14.0338165822181,14.3281546427079,38713.9875184352,0.0,1.0
2012-10-31,25.24,25.62,24.75,25.62,37500,14.0171559372847,14.2281907731076,13.7450320700395,14.2281907731076,67524.39683448,0.0,1.0
2012-11-01,25.51,25.61,24.94,25.2,42700,14.1671017416852,14.2226372247964,13.8505494879509,13.9949417440402,76887.7798621942,0.0,1.0
2012-11-02,25.51,25.65,25.33,25.51,29400,14.1671017416852,14.2448514180409,14.0671378720849,14.1671017416852,52939.1271182321,0.0,1.0
2012-11-05,25.79,25.97,25.38,25.49,35000,14.3226010943967,14.422564963997,14.0949056136405,14.1559946450629,63022.770378848,0.0,1.0
2012-11-06,25.55,25.89,25.44,25.89,40600,14.1893159349297,14.378136577508,14.1282269035073,14.378136577508,73106.4136394634,0.0,1.0
2012-11-07,25.44,25.72,25.33,25.33,53500,14.1282269035073,14.2837262562188,14.0671378720849,14.0671378720849,96334.8061505244,0.0,1.0
2012-11-08,25.45,25.62,25.37,25.49,60000,14.1337804518184,14.2281907731076,14.0893520653294,14.1559946450629,108039.034935168,0.0,1.0
2012-11-09,25.25,25.49,25.18,25.34,46100,14.0227094855959,14.1559946450629,13.983834647418,14.072691420396,83009.9918418537,0.0,1.0
2012-11-12,25.23,25.41,25.18,25.21,35100,14.0116023889736,14.1115662585739,13.983834647418,14.0004952923514,63202.8354370732,0.0,1.0
2012-11-13,25.05,25.37,25.0,25.37,37600,13.9116385193733,14.0893520653294,13.8838707778177,14.0893520653294,67704.4618927053,0.0,1.0
2012-11-14,24.97,25.07,24.97,25.01,51200,13.8672101328843,13.9227456159956,13.8672101328843,13.8894243261288,92193.3098113432,0.0,1.0
2012-11-15,25.22,25.33,24.89,24.93,68500,14.0060488406625,14.0671378720849,13.8227817463953,13.8449959396398,123344.564884316,0.0,1.0
2012-11-16,25.31,25.36,24.99,25.09,54600,14.0560307754626,14.0837985170183,13.8783172295066,13.9338527126178,98315.5217910028,0.0,1.0
2012-11-19,25.66,25.76,25.32,25.38,60200,14.2504049663521,14.3059404494633,14.0615843237738,14.0949056136405,108399.165051618,0.0,1.0
2012-11-20,25.67,25.76,25.39,25.71,24200,14.2559585146632,14.3059404494633,14.1004591619516,14.2781727079077,43575.7440905177,0.0,1.0
2012-11-21,25.8,25.9785,25.5,25.57,24500,14.3281546427079,14.4272854800615,14.161548193374,14.2004230315519,44115.9392651934,0.0,1.0
2012-11-23,25.8,25.948,25.63,25.88,10300,14.3281546427079,14.4103471577125,14.2337443214187,14.3725830291969,18546.7009972037,0.0,1.0
2012-11-26,26.03,26.05,25.82,25.82,49600,14.4558862538638,14.466993350486,14.3392617393301,14.3392617393301,89312.2688797385,0.0,1.0
2012-11-27,26.1,26.2451,25.84,26.08,40200,14.4947610920417,14.5753430780361,14.3503688359524,14.4836539954194,72386.1534065622,0.0,1.0
2012-11-28,26.17,26.25,25.82,26.02,29300,14.5336359302196,14.5780643167086,14.3392617393301,14.4503327055526,52759.0620600068,0.0,1.0
2012-11-29,26.32,26.53,26.15,26.27,28600,14.6169391548865,14.7335636694201,14.5225288335973,14.5891714133308,51498.6066524298,0.0,1.0
2012-11-30,26.22,26.42,25.77,26.23,68700,14.5614036717752,14.6724746379977,14.3114939977745,14.5669572200863,123704.695000767,0.0,1.0
2012-12-03,26.11,26.305,25.84,26.24,37000,14.5003146403528,14.6086088324198,14.3503688359524,14.5725107683974,66624.0715433534,0.0,1.0
2012-12-04,26.04,26.25,25.95,26.08,31600,14.4614398021749,14.5780643167086,14.4114578673748,14.4836539954194,56900.5583991884,0.0,1.0
2012-12-05,26.18,26.22,25.95,26.06,61000,14.5391894785307,14.5614036717752,14.4114578673748,14.4725468987972,109839.68551742,0.0,1.0
2012-12-06,26.4,26.41,26.05,26.11,27800,14.6613675413755,14.6669210896866,14.466993350486,14.5003146403528,50058.0861866277,0.0,1.0
2012-12-07,26.17,26.39,26.03,26.39,35700,14.5336359302196,14.6558139930643,14.4558862538638,14.6558139930643,64283.2257864246,0.0,1.0
2012-12-10,26.2,26.319,25.95,26.18,31300,14.5502965751529,14.6163838000553,14.4114578673748,14.5391894785307,56360.3632245127,0.0,1.0
2012-12-11,26.28,26.32,26.05,26.1,55400,14.594724961642,14.6169391548865,14.466993350486,14.4947610920417,99756.0422568046,0.0,1.0
2012-12-12,26.01,26.1985,25.95,26.12,50300,14.4447791572415,14.5494635429063,14.4114578673748,14.5058681886639,90572.7242873158,0.0,1.0
2012-12-13,25.6,25.77,25.5,25.77,30400,14.4392256089304,14.5351110914897,14.3828223838955,14.5351110914897,53897.6272743237,0.4,1.0
2012-12-14,25.85,25.95,25.54,25.54,136000,14.5802336715176,14.6366368965525,14.4053836739095,14.4053836739095,241120.964121975,0.0,1.0
2012-12-17,25.92,25.96,25.8,25.87,36800,14.619715929042,14.642277219056,14.5520320590002,14.5915143165246,65244.4961741814,0.0,1.0
2012-12-18,26.05,26.05,25.91,25.93,47800,14.6930401215874,14.6930401215874,14.6140756065385,14.6253562515455,84746.9270958115,0.0,1.0
2012-12-19,25.97,26.05,25.9,25.99,42000,14.6479175415595,14.6930401215874,14.608435284035,14.6591981865664,74463.8271553154,0.0,1.0
2012-12-20,26.18,26.19,25.85,25.95,69000,14.7663643141327,14.7720046366362,14.5802336715176,14.6366368965525,122333.43032659,0.0,1.0
2012-12-21,26.54,26.62,25.945,26.19,124200,14.9694159242583,15.0145385042862,14.6338167353007,14.7720046366362,220200.174587862,0.0,1.0
2012-12-24,26.35,26.5,26.19,26.45,21100,14.862249796692,14.9468546342444,14.7720046366362,14.9186530217269,37409.2084042182,0.0,1.0
2012-12-26,26.43,26.5,26.0,26.35,13200,14.9073723767199,14.9468546342444,14.6648385090699,14.862249796692,23402.9171059564,0.0,1.0
2012-12-27,26.66,26.72,26.06,26.49,42200,15.0370997943002,15.0709417293211,14.6986804440909,14.9412143117409,74818.416808436,0.0,1.0
2012-12-28,26.55,26.75,26.27,26.56,24800,14.9750562467618,15.0878626968316,14.8171272166641,14.9806965692653,43969.1169869483,0.0,1.0
2012-12-31,26.79,26.81,26.5614,26.57,30700,15.1104239868455,15.1217046318525,14.9814862144158,14.9863368917688,54429.5117540046,0.0,1.0
2013-01-02,26.99,27.07,26.74,27.0,57700,15.2232304369153,15.2683530169432,15.0822223743281,15.2288707594188,102299.114925279,0.0,1.0
2013-01-03,26.89,27.19,26.78,27.06,72200,15.1668272118804,15.3360368869851,15.104783664342,15.2627126944397,128006.864776519,0.0,1.0
2013-01-04,27.01,27.08,26.78,27.03,42200,15.2345110819223,15.2739933394467,15.104783664342,15.2457917269292,74818.416808436,0.0,1.0
2013-01-07,27.27,27.27,26.92,26.96,43200,15.381159467013,15.381159467013,15.1837481793909,15.2063094694048,76591.3650740388,0.0,1.0
2013-01-08,27.36,27.37,27.09,27.32,44200,15.4319223695444,15.4375626920478,15.2796336619502,15.4093610795304,78364.3133396415,0.0,1.0
2013-01-09,27.42,27.42,27.23,27.37,41800,15.4657643045653,15.4657643045653,15.358598176999,15.4375626920478,74109.237502195,0.0,1.0
2013-01-10,28.09,28.12,27.39,27.44,89400,15.843665912299,15.8605868798095,15.4488433370548,15.4770449495723,158501.574944886,0.0,1.0
2013-01-11,28.63,28.67,27.94,28.16,72400,16.1482433274874,16.1708046175013,15.7590610747467,15.8831481698234,128361.454429639,0.0,1.0
2013-01-14,28.39,28.68,28.27,28.65,39800,16.0128755874037,16.1764449400048,15.9451917173618,16.1595239724944,70563.3409709894,0.0,1.0
2013-01-15,27.57,27.75,27.38,27.74,251400,15.5503691421176,15.6518949471804,15.4432030145513,15.6462546246769,445719.193972533,0.0,1.0
2013-01-16,27.51,27.68,27.4,27.5,65800,15.5165272070967,15.612412689656,15.4544836595583,15.5108868845932,116659.995876661,0.0,1.0
2013-01-17,28.04,28.14,27.56,27.65,98900,15.8154642997816,15.8718675248165,15.5447288196141,15.5954917221455,175344.583468112,0.0,1.0
2013-01-18,28.25,28.27,27.96,27.97,104500,15.9339110723548,15.9451917173618,15.7703417197537,15.7759820422572,185273.093755488,0.0,1.0
2013-01-22,28.56,28.56,28.11,28.11,99100,16.108761069963,16.108761069963,15.854946557306,15.854946557306,175699.173121233,0.0,1.0
2013-01-23,28.56,28.605,28.251,28.56,66900,16.108761069963,16.1341425212287,15.9344751046052,16.108761069963,118610.238968824,0.0,1.0
2013-01-24,28.51,28.88,28.1482,28.45,77400,16.0805594574455,16.2892513900746,15.8764925892693,16.0467175224246,137226.195757653,0.0,1.0
2013-01-25,28.53,28.66,28.181,28.61,76800,16.0918401024525,16.1651642949979,15.8949928470808,16.1369626824804,136162.426798291,0.0,1.0
2013-01-28,28.73,28.86,28.145,28.61,74300,16.2046465525223,16.2779707450676,15.8746876860682,16.1369626824804,131730.056134284,0.0,1.0
2013-01-29,28.44,28.93,28.32,28.59,80900,16.0410771999211,16.317453002592,15.9733933298792,16.1256820374734,143431.514687263,0.0,1.0
2013-01-30,28.39,28.67,28.27,28.33,53500,16.0128755874037,16.1708046175013,15.9451917173618,15.9790336523827,94852.7322097471,0.0,1.0
2013-01-31,28.36,28.7,28.27,28.3,160100,15.9959546198932,16.1877255850118,15.9451917173618,15.9621126848723,283849.017323001,0.0,1.0
2013-02-01,28.25,28.76,27.86,28.35,124700,15.9339110723548,16.2215675200327,15.7139384947188,15.9903142973897,221086.648720664,0.0,1.0
2013-02-04,28.32,28.45,28.03,28.19,56800,15.9733933298792,16.0467175224246,15.8098239772781,15.9000691373339,100703.461486237,0.0,1.0
2013-02-05,28.4,28.69,28.14,28.42,37900,16.0185159099072,16.1820852625083,15.8718675248165,16.0297965549141,67194.7392663442,0.0,1.0
2013-02-06,28.62,28.7,28.141,28.4,87100,16.1426030049839,16.1877255850118,15.8724315570668,16.0185159099072,154423.793934,0.0,1.0
2013-02-07,28.42,28.67,28.24,28.53,29300,16.0297965549141,16.1708046175013,15.9282707498513,16.0918401024525,51947.3841821608,0.0,1.0
2013-02-08,28.52,28.61,28.27,28.35,32000,16.086199779949,16.1369626824804,15.9451917173618,15.9903142973897,56734.3444992882,0.0,1.0
2013-02-11,28.27,28.47,28.25,28.45,24700,15.9451917173618,16.0579981674316,15.9339110723548,16.0467175224246,43791.822160388,0.0,1.0
2013-02-12,28.2,28.3334,27.86,28.23,39100,15.9057094598374,15.9809513620339,15.7139384947188,15.9226304273479,69322.2771850676,0.0,1.0
2013-02-13,28.37,28.63,28.13,28.13,41100,16.0015949423967,16.1482433274874,15.866227202313,15.866227202313,72868.1737162731,0.0,1.0
2013-02-14,28.15,28.46,28.032,28.41,36600,15.8775078473199,16.0523578449281,15.8109520417788,16.0241562324106,64889.9065210609,0.0,1.0
2013-02-15,28.15,28.38,27.92,28.38,60000,15.8775078473199,16.0072352649002,15.7477804297397,16.0072352649002,106376.895936165,0.0,1.0
2013-02-19,28.7,28.7,27.98,28.08,91800,16.1877255850118,16.1877255850118,15.7816223647606,15.8380255897955,162756.650782333,0.0,1.0
2013-02-20,28.45,28.96,28.31,28.62,85000,16.0467175224246,16.3343739701025,15.9677530073758,16.1426030049839,150700.602576234,0.0,1.0
2013-02-21,28.42,28.52,28.22,28.52,60200,16.0297965549141,16.086199779949,15.9169901048444,16.086199779949,106731.485589286,0.0,1.0
2013-02-22,28.45,28.57,28.27,28.57,45200,16.0467175224246,16.1144013924665,15.9451917173618,16.1144013924665,80137.2616052444,0.0,1.0
2013-02-25,28.16,28.65,28.13,28.56,58400,15.8831481698234,16.1595239724944,15.866227202313,16.108761069963,103540.178711201,0.0,1.0
2013-02-26,28.29,28.44,27.9,28.17,43600,15.9564723623688,16.0410771999211,15.7364997847327,15.8887884923269,77300.54438028,0.0,1.0
2013-02-27,28.46,28.83,28.13,28.37,58900,16.0523578449281,16.2610497775572,15.866227202313,16.0015949423967,104426.652844002,0.0,1.0
2013-02-28,28.07,28.65,28.02,28.55,36500,15.832385267292,16.1595239724944,15.8041836547746,16.1031207474595,64712.6116945006,0.0,1.0
2013-03-01,28.43,28.47,28.07,28.12,35500,16.0354368774176,16.0579981674316,15.832385267292,15.8605868798095,62939.6634288978,0.0,1.0
2013-03-04,28.72,28.73,28.02,28.42,51800,16.1990062300188,16.2046465525223,15.8041836547746,16.0297965549141,91838.7201582225,0.0,1.0
2013-03-05,28.74,28.81,28.57,28.62,30700,16.2102868750258,16.2497691325502,16.1144013924665,16.1426030049839,54429.5117540044,0.0,1.0
2013-03-06,28.52,28.79,28.29,28.65,45400,16.086199779949,16.2384884875432,15.9564723623688,16.1595239724944,80491.8512583651,0.0,1.0
2013-03-07,28.63,28.64,28.4,28.43,27300,16.1482433274874,16.1538836499909,16.0185159099072,16.0354368774176,48401.4876509551,0.0,1.0
2013-03-08,28.57,28.67,28.22,28.6,26400,16.1144013924665,16.1708046175013,15.9169901048444,16.1313223599769,46805.8342119126,0.0,1.0
2013-03-11,28.3,28.53,28.21,28.47,22400,15.9621126848723,16.0918401024525,15.9113497823409,16.0579981674316,39714.0411495016,0.0,1.0
2013-03-12,28.2,28.53,28.1,28.33,53900,15.9057094598374,16.0918401024525,15.8493062348025,15.9790336523827,95561.9115159883,0.0,1.0
2013-03-13,28.33,28.45,28.2,28.2,48300,15.9790336523827,16.0467175224246,15.9057094598374,15.9057094598374,85633.4012286132,0.0,1.0
2013-03-14,28.7,28.74,28.3,28.3,56400,16.1877255850118,16.2102868750258,15.9621126848723,15.9621126848723,99994.2821799953,0.0,1.0
2013-03-15,28.68,28.81,28.42,28.81,107600,16.1764449400048,16.2497691325502,16.0297965549141,16.2497691325502,190769.233378857,0.0,1.0
2013-03-18,28.08,28.5,27.695,28.3,148900,15.8380255897955,16.074919134942,15.6208731734112,15.9621126848723,263991.99674825,0.0,1.0
2013-03-19,27.85,27.98,27.5,27.79,136100,15.7082981722153,15.7816223647606,15.5108868845932,15.6744562371944,241298.258948535,0.0,1.0
2013-03-20,27.78,27.99,27.52,27.76,135000,15.6688159146909,15.7872626872641,15.5221675296002,15.6575352696839,239348.015856371,0.0,1.0
2013-03-21,27.68,27.78,27.5,27.63,118600,15.612412689656,15.6688159146909,15.5108868845932,15.5842110771385,210271.664300486,0.0,1.0
2013-03-22,27.94,27.99,27.52,27.65,103600,15.7590610747467,15.7872626872641,15.5221675296002,15.5954917221455,183677.440316445,0.0,1.0
2013-03-25,28.11,28.18,27.98,28.0,108400,15.854946557306,15.8944288148304,15.7816223647606,15.7929030097676,192187.591991338,0.0,1.0
2013-03-26,27.79,28.11,27.66,27.7,74800,15.9057094598374,16.0888626454131,15.8313034781973,15.8541976263942,130688.41759299,0.41,1.0
2013-03-27,28.6,28.69,27.72,27.89,233800,16.3693159608258,16.420827794269,15.8656447004927,15.9629448303298,408488.663546004,0.0,1.0
2013-03-28,30.1,30.225,28.6,28.6,267500,17.2278465182118,17.2993907313273,16.3693159608258,16.3693159608258,467368.338317176,0.0,1.0
2013-04-01,29.46,30.23,29.21,30.15,125000,16.8615401470604,17.3022524998519,16.7184517208294,17.256464203458,218396.419774382,0.0,1.0
2013-04-02,29.44,29.78,29.098,29.56,74600,16.850093072962,17.0446933326361,16.654348105878,16.9187755175528,130338.983321351,0.0,1.0
2013-04-03,29.1,29.38,29.0,29.38,90000,16.6554928132878,16.8157518506665,16.5982574427954,16.8157518506665,157245.422237555,0.0,1.0
2013-04-04,29.4,29.41,29.081,29.15,50300,16.827198924765,16.8329224618142,16.6446180928942,16.684110498534,87882.7193172112,0.0,1.0
2013-04-05,29.97,30.16,29.16,29.16,89500,17.1534405365717,17.2621877405072,16.6898340355832,16.6898340355832,156371.836558457,0.0,1.0
2013-04-08,29.87,30.07,29.45,30.07,66900,17.0962051660793,17.2106759070641,16.8558166100112,17.2106759070641,116885.763863249,0.0,1.0
2013-04-09,29.28,29.876,29.1,29.8,78500,16.7585164801741,17.0996392883088,16.6554928132878,17.0561404067346,137152.951618312,0.0,1.0
2013-04-10,29.74,29.81,29.21,29.32,66500,17.0217991844391,17.0618639437838,16.7184517208294,16.7814106283711,116186.895319971,0.0,1.0
2013-04-11,30.12,30.25,29.844,29.94,85400,17.2392935923103,17.3136995739504,17.0813239697512,17.1362699254239,149208.433989857,0.0,1.0
2013-04-12,30.28,30.32,29.91,30.15,81600,17.3308701850981,17.3537643332951,17.1190993142762,17.256464203458,142569.182828716,0.0,1.0
2013-04-15,29.2,30.27,29.16,30.27,73000,16.7127281837802,17.3251466480489,16.6898340355832,17.3251466480489,127543.509148239,0.0,1.0
2013-04-16,29.42,29.617,29.2,29.36,74500,16.8386459988635,16.9513996787335,16.7127281837802,16.804304776568,130164.266185531,0.0,1.0
2013-04-17,28.75,29.47,28.64,29.45,70000,16.4551690165644,16.8672636841097,16.3922101090228,16.8558166100112,122301.995073654,0.0,1.0
2013-04-18,29.34,29.48,28.651,28.9,74000,16.7928577024696,16.8729872211589,16.3985059997769,16.541022072303,129290.680506434,0.0,1.0
2013-04-19,29.45,29.65,29.3,29.3,40400,16.8558166100112,16.970287350996,16.7699635542726,16.7699635542726,70585.7228710801,0.0,1.0
2013-04-22,29.56,29.71,29.07,29.62,78400,16.9187755175528,17.0046285732914,16.6383222021401,16.9531167398483,136978.234482492,0.0,1.0
2013-04-23,30.02,30.07,29.51,29.73,79500,17.1820582218179,17.2106759070641,16.8901578323066,17.0160756473899,138900.122976506,0.0,1.0
2013-04-24,30.18,30.2,29.81,30.1,62100,17.2736348146057,17.2850818887042,17.0618639437838,17.2278465182118,108499.341343913,0.0,1.0
2013-04-25,30.36,30.5,29.931,30.17,50200,17.376658481492,17.4567880001814,17.1311187420796,17.2679112775565,87708.0021813918,0.0,1.0
2013-04-26,30.6,30.7,30.25,30.37,69400,17.5140233706738,17.5712587411662,17.3136995739504,17.3823820185413,121253.692258737,0.0,1.0
2013-04-29,30.14,30.9,30.12,30.72,49300,17.2507406664087,17.685729482151,17.2392935923103,17.5827058152646,86135.5479590163,0.0,1.0
2013-04-30,30.07,30.39,29.7902,30.39,92100,17.2106759070641,17.3938290926397,17.0505313404263,17.3938290926397,160914.482089764,0.0,1.0
2013-05-01,29.4,30.17,29.37,30.17,106000,16.827198924765,17.2679112775565,16.8100283136173,17.2679112775565,185200.163968676,0.0,1.0
2013-05-02,30.22,30.36,29.46,29.5,96100,17.2965289628027,17.376658481492,16.8615401470604,16.8844342952574,167903.167522544,0.0,1.0
2013-05-03,30.35,30.61,30.19,30.53,47100,17.3709349444428,17.519746907723,17.2793583516549,17.4739586113291,82291.7709709869,0.0,1.0
2013-05-06,30.76,30.83,30.38,30.41,41100,17.6055999634616,17.6456647228063,17.3881055555905,17.4052761667382,71808.7428218167,0.0,1.0
2013-05-07,31.27,31.27,30.57,30.87,80400,17.8975003529728,17.8975003529728,17.496852759526,17.6685588710032,140472.577198883,0.0,1.0
2013-05-08,31.37,31.38,31.009,31.28,88100,17.9547357234652,17.9604592605145,17.7481160359877,17.9032238900221,153925.796656985,0.0,1.0
2013-05-09,31.49,31.5,31.08,31.24,65600,18.0234181680561,18.0291417051053,17.7887531490373,17.8803297418251,114614.441097596,0.0,1.0
2013-05-10,31.56,31.84,31.367,31.37,29300,18.0634829274008,18.2237419647795,17.9530186623505,17.9547357234652,51192.120795115,0.0,1.0
2013-05-13,31.29,31.64,31.16,31.63,57700,17.9089474270713,18.1092712237947,17.8345414454312,18.1035476867455,100811.787367855,0.0,1.0
2013-05-14,31.59,31.75,31.19,31.19,50200,18.0806535385485,18.1722301313363,17.8517120565789,17.8517120565789,87708.0021813917,0.0,1.0
2013-05-15,31.98,32.1,31.404,31.48,96800,18.3038714834689,18.3725539280597,17.9741957494326,18.0176946310069,169126.187473281,0.0,1.0
2013-05-16,32.95,33.58,32.05,32.18,229600,18.8590545772451,19.2196374113472,18.3439362428135,18.4183422244537,401150.543841585,0.0,1.0
2013-05-17,32.86,33.41,32.53,33.11,118100,18.807542743802,19.1223372815101,18.618666021177,18.950631170033,206340.937402835,0.0,1.0
2013-05-20,33.61,33.65,32.61,32.86,86000,19.2368080224949,19.2597021706919,18.664454317571,18.807542743802,150256.736804775,0.0,1.0
2013-05-21,33.85,33.95,33.5,33.51,105500,19.3741729116767,19.4314082821691,19.1738491149533,19.1795726520025,184326.578289578,0.0,1.0
2013-05-22,33.6,34.25,33.22,33.78,108500,19.2310844854457,19.6031143936463,19.0135900775746,19.334108152332,189568.092364163,0.0,1.0
2013-05-23,33.19,33.59,30.77,33.3,83700,18.9964194664269,19.2253609483965,17.6113235005108,19.0593783739685,146238.242680926,0.0,1.0
2013-05-24,33.47,33.7,32.91,33.0,59400,19.1566785038056,19.2883198559381,18.8361604290482,18.8876722624913,103781.978676786,0.0,1.0
2013-05-28,33.43,33.87,33.09,33.8,78000,19.1337843556086,19.3856199857752,18.9391840959345,19.3455552264305,136279.365939214,0.0,1.0
2013-05-29,33.2,33.31,32.46,33.23,68800,19.0021430034761,19.0651019110178,18.5786012618324,19.0193136146238,120205.38944382,0.0,1.0
2013-05-30,32.55,33.36,32.2706,33.2,130000,18.6301130952755,19.093719596264,18.4701974701198,19.0021430034761,227132.276565357,0.0,1.0
2013-05-31,33.33,33.77,32.48,32.75,1511000,19.0765489851162,19.3283846152828,18.5900483359308,18.7445838362603,2639975.92223273,0.0,1.0
2013-06-03,33.55,33.64,33.14,33.49,112200,19.2024668001995,19.2539786336427,18.9678017811807,19.1681255779041,196032.626389485,0.0,1.0
2013-06-04,32.59,33.64,32.58,33.47,106000,18.6530072434725,19.2539786336427,18.6472837064232,19.1566785038056,185200.163968676,0.0,1.0
2013-06-05,31.77,32.7018,31.75,32.67,67700,18.1836772054348,18.716996387683,18.1722301313363,18.6987955398664,118283.500949805,0.0,1.0
2013-06-06,31.94,32.0372,31.38,31.66,100700,18.2809773352719,18.3366101153905,17.9604592605145,18.1207182978932,175940.155770242,0.0,1.0
2013-06-07,31.52,32.07,31.36,32.07,78900,18.0405887792038,18.355383316912,17.949012186416,18.355383316912,137851.82016159,0.0,1.0
2013-06-10,31.91,32.1,31.39,31.64,57400,18.2638067241242,18.3725539280597,17.9661827975637,18.1092712237947,100287.635960396,0.0,1.0
2013-06-11,31.55,31.86,31.35,31.67,64300,18.0577593903515,18.235189038878,17.9432886493668,18.1264418349424,112343.118331942,0.0,1.0
2013-06-12,31.06,31.77,31.05,31.5,75900,17.7773060749388,18.1836772054348,17.7715825378896,18.0291417051053,132610.306087005,0.0,1.0
2013-06-13,31.53,31.61,29.2,30.73,168200,18.0463123162531,18.092100612647,16.7127281837802,17.5884293523139,293874.222448408,0.0,1.0
2013-06-14,31.13,31.7915,30.98,31.5,71800,17.8173708342835,18.1959828100907,17.7315177785449,18.0291417051053,125446.903518405,0.0,1.0
2013-06-17,31.14,31.55,31.0,31.25,78700,17.8230943713327,18.0577593903515,17.7429648526434,17.8860532788744,137502.385889951,0.0,1.0
2013-06-18,31.75,32.038,31.21,31.26,63600,18.1722301313363,18.3370679983544,17.8631591306774,17.8917768159236,111120.098381206,0.0,1.0
2013-06-19,30.85,31.95,30.66,31.82,90400,17.6571117969048,18.2867008723211,17.5483645929692,18.212294890681,157944.290780833,0.0,1.0
2013-06-20,29.83,30.62,29.69,30.62,108600,17.0733110178823,17.5254704447722,16.9931814991929,17.5254704447722,189742.809499983,0.0,1.0
2013-06-21,29.81,30.31,29.39,30.16,184200,17.0618639437838,17.3480407962458,16.8214753877158,17.2621877405072,321828.964179529,0.0,1.0
2013-06-24,29.58,30.29,29.08,29.44,130000,16.9302225916513,17.3365937221473,16.6440457391893,16.850093072962,227132.276565357,0.0,1.0
2013-06-25,29.71,29.96,29.55,29.83,91800,17.0046285732914,17.1477169995224,16.9130519805036,17.0733110178823,160390.330682306,0.0,1.0
2013-06-26,29.29,29.69,29.22,29.46,38200,16.9989050362422,17.2310512299771,16.9582794523386,17.0975671685795,65820.5924213658,0.41,1.0
2013-06-27,30.0,30.0,29.22,29.39,62300,17.4109645301217,17.4109645301217,16.9582794523386,17.0569415846759,107346.149420186,0.0,1.0
2013-06-28,29.52,30.043,29.51,30.01,85900,17.1323890976398,17.4359202459482,17.1265854427964,17.4167681849651,148010.180340192,0.0,1.0
2013-07-01,29.3,29.94,29.1,29.77,109100,17.0047086910856,17.3761426010615,16.8886355942181,17.2774804687241,187984.990397146,0.0,1.0
2013-07-02,29.43,29.6,29.11,29.37,62300,17.0801562040494,17.1788183363868,16.8944392490615,17.0453342749892,107346.149420186,0.0,1.0
2013-07-03,29.16,29.37,28.9,29.37,65600,16.9234575232783,17.0453342749892,16.7725624973506,17.0453342749892,113032.221540356,0.0,1.0
2013-07-05,29.11,29.5,28.47,29.5,40800,16.8944392490615,17.120781787953,16.5230053390855,17.120781787953,70300.5280311968,0.0,1.0
2013-07-08,28.9,29.369,28.73,29.23,83700,16.7725624973506,17.0447539095048,16.6739003650132,16.9640831071819,144219.465593412,0.0,1.0
2013-07-09,29.53,29.661,29.0,29.0,37500,17.1381927524832,17.2142206309314,16.8305990457843,16.8305990457843,64614.4559110265,0.0,1.0
2013-07-10,29.73,29.78,29.44,29.62,50900,17.2542658493506,17.2832841235675,17.0859598588928,17.1904256460735,87703.3548232337,0.0,1.0
2013-07-11,30.77,30.85,29.96,30.0,73800,17.8578459530615,17.9042751918085,17.3877499107482,17.4109645301217,127161.249232901,0.0,1.0
2013-07-12,30.76,30.93,30.67,30.67,36900,17.8520422982182,17.9507044305555,17.7998094046278,17.7998094046278,63580.6246164501,0.0,1.0
2013-07-15,31.1,31.23,30.59,30.7,47500,18.0493665628929,18.1248140758567,17.7533801658808,17.8172203691579,81844.9774873003,0.0,1.0
2013-07-16,30.82,31.18,30.78,31.04,35300,17.8868642272784,18.0957958016399,17.8636496079049,18.0145446338326,60823.7411642464,0.0,1.0
2013-07-17,31.26,31.38,30.79,31.0,49600,18.1422250403868,18.2118688985073,17.8694532627483,17.9913300144591,85463.3870183182,0.0,1.0
2013-07-18,31.39,31.78,31.27,31.39,45400,18.2176725533507,18.4440150922423,18.1480286952302,18.2176725533507,78226.567956283,0.0,1.0
2013-07-19,31.51,31.74,31.2,31.36,77600,18.2873164114712,18.4208004728688,18.1074031113266,18.2002615888206,133708.847431884,0.0,1.0
2013-07-22,31.73,31.97,31.39,31.46,29600,18.4149968180254,18.5542845342664,18.2176725533507,18.2582981372543,51002.3438657704,0.0,1.0
2013-07-23,31.58,31.808,31.46,31.695,25200,18.3279419953748,18.4602653258037,18.2582981372543,18.3946840260736,43420.9143722099,0.0,1.0
2013-07-24,32.11,32.94,31.92,32.84,418400,18.6355357020736,19.1172390540737,18.5252662600495,19.0592025056399,720925.022751296,0.0,1.0
2013-07-25,32.48,32.55,31.97,32.05,168000,18.8502709312785,18.8908965151821,18.5542845342664,18.6007137730134,289472.762481399,0.0,1.0
2013-07-26,32.31,32.53,32.08,32.29,78800,18.7516087989411,18.8792892054953,18.6181247375435,18.7400014892544,135776.510021037,0.0,1.0
2013-07-29,32.0,32.31,31.62,32.31,83200,18.5716954987965,18.7516087989411,18.3511566147483,18.7516087989411,143357.939514598,0.0,1.0
2013-07-30,32.05,32.85,31.76,32.23,1686000,18.6007137730134,19.0650061604833,18.4324077825555,18.7051795601941,2905065.93775976,0.0,1.0
2013-07-31,30.16,31.545,29.561,31.45,676800,17.5038230076157,18.307629203423,17.1561840824976,18.252494482411,1166161.70028221,0.0,1.0
2013-08-01,29.5,30.25,29.42,30.21,244200,17.120781787953,17.5560559012061,17.0743525492061,17.5328412818326,420769.336892607,0.0,1.0
2013-08-02,29.27,29.64,29.15,29.43,149200,16.9872977265554,17.2020329557603,16.917653868435,17.0801562040494,257079.381918005,0.0,1.0
2013-08-05,29.13,29.46,28.96,29.29,144600,16.9060465587482,17.0975671685795,16.8073844264108,16.9989050362422,249153.341992919,0.0,1.0
2013-08-06,29.15,29.32,28.88,29.25,78000,16.917653868435,17.0163160007723,16.7609551876639,16.9756904168687,134398.068294935,0.0,1.0
2013-08-07,29.25,29.25,28.87,29.14,82000,16.9756904168687,16.9756904168687,16.7551515328205,16.9118502135916,141290.276925445,0.0,1.0
2013-08-08,29.56,29.6,29.099,29.33,62000,17.1556037170133,17.1788183363868,16.8880552287337,17.0221196556157,106829.233772897,0.0,1.0
2013-08-09,29.72,29.91,29.405,29.56,52500,17.2484621945073,17.3587316365314,17.065647066941,17.1556037170133,90460.2382754372,0.0,1.0
2013-08-12,29.5,29.62,29.25,29.56,44100,17.120781787953,17.1904256460735,16.9756904168687,17.1556037170133,75986.6001513675,0.0,1.0
2013-08-13,29.26,29.61,29.06,29.61,41100,16.9814940717121,17.1846219912302,16.8654209748446,17.1846219912302,70817.4436784851,0.0,1.0
2013-08-14,29.01,29.26,29.0,29.2,111400,16.8364027006277,16.9814940717121,16.8305990457843,16.9466721426518,191948.01035969,0.0,1.0
2013-08-15,28.08,29.01,28.01,29.0,83300,16.2966628001939,16.8364027006277,16.2560372162903,16.8305990457843,143530.244730361,0.0,1.0
2013-08-16,27.9,28.19,27.781,28.08,94100,16.1921970130132,16.3605030034711,16.1231335203771,16.2966628001939,162139.208032736,0.0,1.0
2013-08-19,27.34,28.06,27.26,27.81,76200,15.8671923417843,16.2850554905072,15.8207631030373,16.1399641194228,131296.574411206,0.0,1.0
2013-08-20,27.82,28.026,27.31,27.31,64500,16.1457677742662,16.2653230640397,15.8497813772542,15.8497813772542,111136.864166966,0.0,1.0
2013-08-21,27.64,28.12,27.44,27.71,55000,16.0413019870855,16.3198774195674,15.925228890218,16.0819275709891,94767.8686695057,0.0,1.0
2013-08-22,27.73,27.97,27.541,27.78,61200,16.0935348806759,16.2328225969168,15.9838458041361,16.1225531548927,105450.792046795,0.0,1.0
2013-08-23,27.62,28.0,27.6,27.74,62400,16.0296946773987,16.250233561447,16.018087367712,16.0993385355192,107518.454635949,0.0,1.0
2013-08-26,27.46,27.78,27.318,27.72,44700,15.9368361999048,16.1225531548927,15.8544243011289,16.0877312258325,77020.4314459436,0.0,1.0
2013-08-27,27.21,27.46,27.12,27.22,43900,15.7917448288204,15.9368361999048,15.73951193523,15.7975484836638,75641.9897198419,0.0,1.0
2013-08-28,27.18,27.3,27.05,27.28,57700,15.7743338642903,15.8439777224108,15.6988863513264,15.832370412724,99420.1094950996,0.0,1.0
2013-08-29,27.34,27.39,27.07,27.09,27600,15.8671923417843,15.8962106160011,15.7104936610132,15.7221009706999,47556.2395505156,0.0,1.0
2013-08-30,27.1,27.46,27.0,27.32,92900,15.7279046255433,15.9368361999048,15.6698680771096,15.8555850320975,160071.545443583,0.0,1.0
2013-09-03,26.81,27.79,26.62,27.3,64200,15.5595986350855,16.1283568097361,15.4493291930614,15.8439777224108,110619.948519677,0.0,1.0
2013-09-04,27.05,27.22,26.71,26.76,38000,15.6988863513264,15.7975484836638,15.5015620866517,15.5305803608686,65475.9819898405,0.0,1.0
2013-09-05,26.81,27.18,26.65,27.12,103600,15.5595986350855,15.7743338642903,15.4667401575915,15.73951193523,178508.203530196,0.0,1.0
2013-09-06,26.94,27.15,26.86,26.94,94000,15.6350461480493,15.7569228997602,15.5886169093023,15.6350461480493,161966.902816974,0.0,1.0
2013-09-09,27.23,27.25,26.8932,26.94,62500,15.8033521385072,15.8149594481939,15.6078850433823,15.6350461480493,107690.759851711,0.0,1.0
2013-09-10,27.45,27.55,27.23,27.5,51100,15.9310325450614,15.9890690934951,15.8033521385072,15.9600508192783,88047.9652547589,0.0,1.0
2013-09-11,28.09,28.13,27.4,27.5,70500,16.3024664550373,16.3256810744108,15.9020142708445,15.9600508192783,121475.17711273,0.0,1.0
2013-09-12,27.94,28.36,27.92,28.21,37100,16.2154116323867,16.4591651358084,16.2038043227,16.3721103131578,63925.2350479758,0.0,1.0
2013-09-13,28.28,28.28,27.868,27.94,65000,16.4127358970614,16.4127358970614,16.1736253175144,16.2154116323867,111998.39024578,0.0,1.0
2013-09-16,28.18,28.63,28.062,28.57,68000,16.3546993486277,16.6158638165795,16.2862162214759,16.5810418875193,117167.546718662,0.0,1.0
2013-09-17,28.38,28.44,28.13,28.13,35100,16.4707724454952,16.5055943745554,16.3256810744108,16.3256810744108,60479.1307327208,0.0,1.0
2013-09-18,29.67,29.73,28.13,28.35,70500,17.2194439202904,17.2542658493506,16.3256810744108,16.453361480965,121475.17711273,0.0,1.0
2013-09-19,30.03,30.1,29.63,29.63,68700,17.4283754946519,17.4690010785555,17.1962293009169,17.1962293009169,118373.683229001,0.0,1.0
2013-09-20,29.75,30.26,29.7,30.16,85900,17.2658731590374,17.5618595560495,17.2368548848205,17.5038230076157,148010.180340192,0.0,1.0
2013-09-23,29.78,30.03,29.4287,29.75,47900,17.2832841235675,17.4283754946519,17.0794017289198,17.2658731590374,82534.1983503514,0.0,1.0
2013-09-24,29.72,29.98,29.61,29.86,41500,17.2484621945073,17.399357220435,17.1846219912302,17.3297133623145,71506.664541536,0.0,1.0
2013-09-25,30.26,30.38,29.76,29.84,74600,17.5618595560495,17.6315034141699,17.2716768138808,17.3181060526278,128539.690959002,0.0,1.0
2013-09-26,30.09,30.34,29.78,29.79,57900,17.7011472722904,17.8482156278262,17.518782511426,17.5246652456475,98423.6204128576,0.41,1.0
2013-09-27,29.93,30.15,29.86,29.9,21200,17.6070235247475,17.736443677619,17.5658443851975,17.5893753220832,36037.6641235333,0.0,1.0
2013-09-30,30.18,30.21,29.6301,29.73,55700,17.7540918802833,17.7717400829476,17.4306003254467,17.4893688403189,94683.8628151324,0.0,1.0
2013-10-01,30.72,30.99,30.09,30.09,106200,18.0717595282407,18.2305933522194,17.7011472722904,17.7011472722904,180528.298581096,0.0,1.0
2013-10-02,30.11,30.58,30.04,30.49,53100,17.7129127407333,17.9894012491406,17.6717336011833,17.9364566411477,90264.149290548,0.0,1.0
2013-10-03,29.87,30.13,29.68,29.93,51900,17.5717271194189,17.7246782091762,17.4599551692117,17.6070235247475,88224.2815099707,0.0,1.0
2013-10-04,29.99,30.14,29.85,29.88,44400,17.6423199300761,17.7305609433976,17.559961650976,17.5776098536403,75475.1078813622,0.0,1.0
2013-10-07,29.65,30.42,29.618,29.85,81900,17.4423069665474,17.8952775015977,17.4234822170388,17.559961650976,139220.976024405,0.0,1.0
2013-10-08,29.45,29.7,29.26,29.7,54600,17.3246522821187,17.4717206376546,17.2128803319115,17.4717206376546,92813.98401627,0.0,1.0
2013-10-09,29.57,29.75,29.031,29.45,100500,17.3952450927759,17.5011343087617,17.0781657182407,17.3246522821187,170838.926623354,0.0,1.0
2013-10-10,30.45,30.7,29.81,29.82,59400,17.912925704262,18.0599940597978,17.5364307140903,17.5423134483118,100973.455138579,0.0,1.0
2013-10-11,30.94,31.0,30.28,30.28,31100,18.2011796811122,18.2364760864408,17.8129192224976,17.8129192224976,52866.5733132965,0.0,1.0
2013-10-14,30.91,31.0,30.71,30.9,25300,18.1835314784479,18.2364760864408,18.0658767940192,18.1776487442265,43007.2123738392,0.0,1.0
2013-10-15,30.87,31.0,30.77,30.77,31800,18.1600005415622,18.2364760864408,18.1011731993478,18.1011731993478,54056.4961852998,0.0,1.0
2013-10-16,30.98,31.05,30.863,31.0,38700,18.2247106179979,18.265889757548,18.1558826276072,18.2364760864408,65785.7359236198,0.0,1.0
2013-10-17,31.04,31.05,30.91,30.94,64900,18.2600070233265,18.265889757548,18.1835314784479,18.2011796811122,110322.849132892,0.0,1.0
2013-10-18,31.22,31.43,30.99,31.29,46200,18.3658962393123,18.4894336579624,18.2305933522194,18.4070753788623,78534.9095522282,0.0,1.0
2013-10-21,31.25,31.38,31.01,31.28,50800,18.3835444419766,18.4600199868552,18.2423588206622,18.4011926446409,86354.4027111081,0.0,1.0
2013-10-22,31.58,31.7,31.27,31.27,31200,18.5776746712839,18.6482674819411,18.3953099104195,18.3953099104195,53036.5622950112,0.0,1.0
2013-10-23,31.91,31.99,31.41,31.41,31300,18.7718049005911,18.8188667743626,18.4776681895195,18.4776681895195,53206.5512767262,0.0,1.0
2013-10-24,31.82,32.0,31.71,32.0,34400,18.7188602925983,18.824749508584,18.6541502161625,18.824749508584,58476.2097098841,0.0,1.0
2013-10-25,31.9,32.0,31.751,31.98,29700,18.7659221663697,18.824749508584,18.6782694264704,18.8129840401412,50486.7275692896,0.0,1.0
2013-10-28,31.9,32.0,31.75,31.83,55800,18.7659221663697,18.824749508584,18.6776811530482,18.7247430268197,94853.8517968471,0.0,1.0
2013-10-29,31.65,31.95,31.65,31.92,31300,18.6188538108339,18.7953358374769,18.6188538108339,18.7776876348126,53206.551276726,0.0,1.0
2013-10-30,31.43,31.9,31.26,31.83,109800,18.4894336579624,18.7659221663697,18.389427176198,18.7247430268197,186647.901922828,0.0,1.0
2013-10-31,31.57,31.8199,31.16,31.54,67000,18.5717919370624,18.718801465256,18.3305998339837,18.5541437343981,113892.617748903,0.0,1.0
2013-11-01,31.9,31.95,31.44,31.54,109900,18.7659221663697,18.7953358374769,18.4953163921838,18.5541437343981,186817.890904543,0.0,1.0
2013-11-04,32.0,32.0,31.76,31.9,83300,18.824749508584,18.824749508584,18.6835638872697,18.7659221663697,141600.821768412,0.0,1.0
2013-11-05,31.81,32.11,31.72,31.9,93600,18.7129775583768,18.8894595850198,18.6600329503839,18.7659221663697,159109.686885034,0.0,1.0
2013-11-06,32.02,32.14,31.8,31.88,47900,18.8365149770269,18.9071077876841,18.7070948241554,18.7541566979268,81424.7222413795,0.0,1.0
2013-11-07,32.16,32.31,31.89,32.18,48400,18.918873256127,19.0071142694485,18.7600394321483,18.9306387245698,82274.6671499532,0.0,1.0
2013-11-08,31.82,32.13,31.54,32.1,39300,18.7188602925983,18.9012250534627,18.5541437343981,18.8835768507984,66805.6698139082,0.0,1.0
2013-11-11,31.29,31.85,31.18,31.73,50200,18.4070753788623,18.7365084952626,18.3423653024266,18.6659156846054,85334.4688208195,0.0,1.0
2013-11-12,31.31,31.39,30.9377,31.2,31900,18.4188408473052,18.4659027210767,18.1998266522413,18.3541307708694,54226.4851670147,0.0,1.0
2013-11-13,31.34,31.56,30.96,31.19,44400,18.4364890499695,18.565909202841,18.2129451495551,18.348248036648,75475.1078813622,0.0,1.0
2013-11-14,31.36,31.65,31.31,31.42,41500,18.4482545184124,18.6188538108339,18.4188408473052,18.483550923741,70545.4274116334,0.0,1.0
2013-11-15,31.47,31.56,31.16,31.3,84800,18.5129645948481,18.565909202841,18.3305998339837,18.4129581130838,144150.656494133,0.0,1.0
2013-11-18,31.29,31.7784,31.17,31.59,34900,18.4070753788623,18.6943881182371,18.3364825682051,18.5835574055053,59326.1546184582,0.0,1.0
2013-11-19,30.92,31.39,30.76,31.21,49400,18.1894142126693,18.4659027210767,18.0952904651264,18.3600135050909,83974.5569671013,0.0,1.0
2013-11-20,30.53,31.25,30.38,31.08,73800,17.9599875780335,18.3835444419766,17.871746564712,18.2835379602122,125451.868505507,0.0,1.0
2013-11-21,30.56,30.68,30.465,30.68,94200,17.9776357806978,18.0482285913549,17.9217498055941,18.0482285913549,160129.620775322,0.0,1.0
2013-11-22,29.13,29.18,28.5,28.83,1744600,17.1364047870329,17.1658184581401,16.7657925310827,16.9599227603899,2965627.77499605,0.0,1.0
2013-11-25,29.5,29.58,29.05,29.12,658700,17.3540659532259,17.4011278269974,17.0893429132615,17.1305220528115,1119717.42255525,0.0,1.0
2013-11-26,29.63,29.87,29.23,29.45,239300,17.4305414981045,17.5717271194189,17.1952321292472,17.3246522821187,406783.633243469,0.0,1.0
2013-11-27,29.44,29.76,29.17,29.55,246600,17.3187695478973,17.5070170429832,17.1599357239186,17.3834796243331,419192.828908647,0.0,1.0
2013-11-29,29.3,29.65,29.3,29.59,88900,17.2364112687973,17.4423069665474,17.2364112687973,17.4070105612188,151120.204744439,0.0,1.0
2013-12-02,28.7,29.33,28.3425,29.26,208300,16.8834472155113,17.2540594714616,16.6731394670951,17.2128803319115,354087.048911886,0.0,1.0
2013-12-03,28.44,28.76,28.34,28.52,210300,16.7304961257541,16.9187436208399,16.6716687835397,16.7775579995255,357486.828546181,0.0,1.0
2013-12-04,28.42,28.71,28.22,28.34,205700,16.7187306573112,16.8893299497327,16.6010759728825,16.6716687835397,349667.335387302,0.0,1.0
2013-12-05,28.21,28.48,28.172,28.28,175400,16.5951932386611,16.7540270626398,16.5728388486197,16.6363723782111,298160.673927724,0.0,1.0
2013-12-06,28.28,28.76,28.24,28.35,125900,16.6363723782111,16.9187436208399,16.6128414413254,16.6775515177612,214016.127978908,0.0,1.0
2013-12-09,28.23,28.25,27.93,28.25,123600,16.606958707104,16.6187241755468,16.430476680461,16.6187241755468,210106.381399467,0.0,1.0
2013-12-10,28.13,28.44,28.03,28.27,115800,16.5481313648897,16.7304961257541,16.4893040226753,16.6304896439897,196847.240825714,0.0,1.0
2013-12-11,27.94,28.274,27.91,28.16,152100,16.4363594146824,16.6328427376783,16.4187112120181,16.565779567554,258553.241188181,0.0,1.0
2013-12-12,28.03,28.23,27.73,27.99,126400,16.4893040226753,16.606958707104,16.3128219960324,16.4657730857896,214866.072887482,0.0,1.0
2013-12-13,27.96,28.25,27.74,28.15,90100,16.4481248831253,16.6187241755468,16.3187047302538,16.5598968333325,153160.072525017,0.0,1.0
2013-12-16,28.43,28.5,27.77,28.09,81400,16.7246133915326,16.7657925310827,16.3363529329181,16.5246004280039,138371.031115831,0.0,1.0
2013-12-17,28.43,28.56,28.222,28.51,88500,16.7246133915326,16.8010889364113,16.6022525197268,16.7716752653041,150440.24881758,0.0,1.0
2013-12-18,28.57,28.87,27.85,28.23,152500,17.0481637737114,17.2271784440689,16.6185285648534,16.8452804806396,255565.64670727,0.41,1.0
2013-12-19,27.77,28.7,27.75,28.57,63700,16.5707913194248,17.125736797533,16.5588570080676,17.0481637737114,106751.027509856,0.0,1.0
2013-12-20,28.47,28.48,27.67,27.76,283900,16.9884922169256,16.9944593726042,16.511119762639,16.5648241637462,475771.06295209,0.0,1.0
2013-12-23,28.61,28.91,28.46,28.48,84600,17.0720323964258,17.2510470667832,16.982525061247,16.9944593726042,141776.089911049,0.0,1.0
2013-12-24,28.71,28.81,28.57,28.57,31000,17.1317039532116,17.1913755099974,17.0481637737114,17.0481637737114,51951.0494945924,0.0,1.0
2013-12-26,28.79,29.31,28.71,28.92,64500,17.1794411986402,17.4897332939266,17.1317039532116,17.2570142224618,108091.699754878,0.0,1.0
2013-12-27,28.63,28.97,28.44,28.94,108500,17.0839667077829,17.2868500008547,16.9705907498898,17.268948533819,181828.673231074,0.0,1.0
2013-12-30,28.72,28.94,28.62,28.74,53500,17.1376711088902,17.268948533819,17.0779995521043,17.1496054202473,89657.4563858287,0.0,1.0
2013-12-31,29.02,29.25,28.7,28.7,101700,17.3166857792477,17.4539303598551,17.125736797533,17.125736797533,170432.959148388,0.0,1.0
2014-01-02,28.83,29.069,28.67,29.02,64200,17.2033098213546,17.3459248420727,17.1078353304972,17.3166857792477,107588.947662995,0.0,1.0
2014-01-03,29.08,29.16,28.82,28.83,50200,17.3524887133191,17.4002259587478,17.197342665676,17.2033098213546,84127.1833751145,0.0,1.0
2014-01-06,29.28,29.48,28.92,29.11,77800,17.4718318268908,17.5911749404625,17.2570142224618,17.3703901803549,130380.375828364,0.0,1.0
2014-01-07,29.25,29.52,29.08,29.41,100500,17.4539303598551,17.6150435631768,17.3524887133191,17.5494048507124,168421.950780856,0.0,1.0
2014-01-08,28.6,29.3,28.38,29.15,64100,17.0660652407472,17.483766138248,16.9347878158183,17.3942588030692,107421.363632367,0.0,1.0
2014-01-09,28.37,28.6,28.26,28.6,66000,16.9288206601398,17.0660652407472,16.8631819476754,17.0660652407472,110605.460214293,0.0,1.0
2014-01-10,28.65,28.77,28.15,28.44,147100,17.0959010191401,17.1675068872831,16.7975432352109,16.9705907498898,246516.109053372,0.0,1.0
2014-01-13,28.51,28.68,28.29,28.51,43500,17.0123608396399,17.1138024861758,16.8810834147111,17.0123608396399,72899.0533230572,0.0,1.0
2014-01-14,28.59,28.89,28.35,28.56,66900,17.0600980850686,17.2391127554261,16.9168863487826,17.0421966180328,112113.716489943,0.0,1.0
2014-01-15,28.69,28.99,28.57,28.58,76600,17.1197696418544,17.2987843122119,17.0481637737114,17.05413092939,128369.367460832,0.0,1.0
2014-01-16,28.85,28.98,28.54,28.61,63600,17.2152441327117,17.2928171565333,17.0302623066757,17.0720323964258,106583.443479229,0.0,1.0
2014-01-17,28.76,28.96,28.55,28.82,47900,17.1615397316045,17.2808828451762,17.0362294623543,17.197342665676,80272.7506706767,0.0,1.0
2014-01-21,28.98,28.99,28.7553,28.86,53000,17.2928171565333,17.2987843122119,17.1587351684356,17.2212112883903,88819.5362326904,0.0,1.0
2014-01-22,29.02,29.17,28.95,28.97,81600,17.3166857792477,17.4061931144264,17.2749156894976,17.2868500008547,136748.568992217,0.0,1.0
2014-01-23,29.51,29.51,28.97,28.97,82000,17.6090764074982,17.6090764074982,17.2868500008547,17.2868500008547,137418.905114729,0.0,1.0
2014-01-24,29.07,29.49,29.0,29.43,52700,17.3465215576406,17.597142096141,17.3047514678905,17.5613391620696,88316.784140807,0.0,1.0
2014-01-27,28.52,29.23,28.51,29.18,50900,17.0183279953185,17.4419960484979,17.0123608396399,17.412160270105,85300.2715895083,0.0,1.0
2014-01-28,28.59,28.72,28.5,28.63,77600,17.0600980850686,17.1376711088902,17.0063936839613,17.0839667077829,130045.207767109,0.0,1.0
2014-01-29,28.33,28.65,28.29,28.46,58200,16.9049520374254,17.0959010191401,16.8810834147111,16.982525061247,97533.9058253318,0.0,1.0
2014-01-30,28.67,28.99,28.53,28.58,56900,17.1078353304972,17.2987843122119,17.0242951509971,17.05413092939,95355.3134271716,0.0,1.0
2014-01-31,28.59,28.81,28.31,28.31,59800,17.0600980850686,17.1913755099974,16.8930177260683,16.8930177260683,100215.250315375,0.0,1.0
2014-02-03,28.17,28.69,28.13,28.48,80900,16.8094775465681,17.1197696418544,16.7856089238538,16.9944593726042,135575.480777824,0.0,1.0
2014-02-04,28.51,28.84,28.08,28.28,71500,17.0123608396399,17.2092769770332,16.7557731454609,16.8751162590325,119822.581898818,0.0,1.0
2014-02-05,28.23,28.43,28.2,28.43,47200,16.8452804806396,16.9646235942113,16.8273790136039,16.9646235942113,79099.6624562827,0.0,1.0
2014-02-06,28.34,28.55,28.09,28.26,67500,16.910919193104,17.0362294623543,16.7617403011394,16.8631819476754,113119.220673709,0.0,1.0
2014-02-07,28.57,28.75,28.3,28.37,78200,17.0481637737114,17.1555725759259,16.8870505703897,16.9288206601398,131050.711950875,0.0,1.0
2014-02-10,28.75,28.81,28.39,28.62,38300,17.1555725759259,17.1913755099974,16.9407549714969,17.0779995521043,64184.6837304159,0.0,1.0
2014-02-11,29.24,29.39,28.66,28.77,96800,17.4479632041765,17.5374705393552,17.1018681748187,17.1675068872831,162221.34164763,0.0,1.0
2014-02-12,29.33,29.33,29.0,29.33,39900,17.5016676052837,17.5016676052837,17.3047514678905,17.5016676052837,66866.0282204594,0.0,1.0
2014-02-13,29.63,29.79,29.05,29.2,43800,17.6806822756412,17.7761567664985,17.3345872462834,17.4240945814621,73401.8054149403,0.0,1.0
2014-02-14,29.72,29.76,29.36,29.64,27400,17.7343866767485,17.7582552994628,17.5195690723195,17.6866494313198,45918.0243919945,0.0,1.0
2014-02-18,30.04,30.113,29.62,29.85,47100,17.9253356584631,17.9688958949168,17.6747151199626,17.81195970057,78932.078425655,0.0,1.0
2014-02-19,29.89,30.5,29.49,30.0,88900,17.8358283232844,18.1998248196779,17.597142096141,17.9014670357488,148982.203228041,0.0,1.0
2014-02-20,30.15,30.2,29.97,29.97,39600,17.9909743709275,18.0208101493204,17.883565568713,17.883565568713,66363.2761285762,0.0,1.0
2014-02-21,30.57,30.63,30.11,30.26,67100,18.241594909428,18.2773978434995,17.9671057482132,18.0566130833919,112448.884551199,0.0,1.0
2014-02-24,30.58,30.87,30.4,30.54,51800,18.2475620651066,18.4206095797855,18.1401532628921,18.2236934423923,86808.5278651577,0.0,1.0
2014-02-25,30.61,30.77,30.33,30.58,56400,18.2654635321423,18.3609380229997,18.098383173142,18.2475620651066,94517.3932740329,0.0,1.0
2014-02-26,30.7,30.94,30.44,30.73,64300,18.3191679332496,18.4623796695356,18.1640218856064,18.3370694002853,107756.531693622,0.0,1.0
2014-02-27,30.82,30.86,30.45,30.7,44600,18.3907738013926,18.4146424241069,18.169989041285,18.3191679332496,74742.477659962,0.0,1.0
2014-02-28,30.74,31.0,30.62,30.92,86400,18.3430365559639,18.4981826036071,18.2714306878209,18.4504453581784,144792.602462348,0.0,1.0
2014-03-03,31.04,31.06,30.32,30.67,52100,18.5220512263214,18.5339855376786,18.0924160174634,18.3012664662138,87311.2799570409,0.0,1.0
2014-03-04,31.67,31.99,31.21,31.26,101100,18.8979820340721,19.0889310157868,18.6234928728573,18.6533286512502,169427.454964623,0.0,1.0
2014-03-05,31.63,31.95,31.452,31.72,52900,18.8741134113578,19.0650623930724,18.767898040279,18.927817812465,88651.9522020626,0.0,1.0
2014-03-06,30.88,31.69,30.78,31.58,107600,18.4265767354641,18.9099163454293,18.3669051786782,18.8442776329649,180320.416955424,0.0,1.0
2014-03-07,30.67,31.0,30.45,30.95,62500,18.3012664662138,18.4981826036071,18.169989041285,18.4683468252142,104740.019142324,0.0,1.0
2014-03-10,30.47,30.87,30.42,30.65,46700,18.1819233526422,18.4206095797855,18.1520875742493,18.2893321548567,78261.742303144,0.0,1.0
2014-03-11,30.56,30.7,30.33,30.51,29100,18.2356277537494,18.3191679332496,18.098383173142,18.2057919753565,48766.9529126659,0.0,1.0
2014-03-12,30.55,30.9,30.49,30.49,70400,18.2296605980708,18.4385110468212,18.1938576639993,18.1938576639993,117979.157561913,0.0,1.0
2014-03-13,30.47,30.72,30.28,30.68,47500,18.1819233526422,18.3311022446067,18.0685473947491,18.3072336218924,79602.4145481657,0.0,1.0
2014-03-14,30.99,31.01,30.46,30.46,36900,18.4922154479285,18.5041497592857,18.1759561969636,18.1759561969636,61838.5073016277,0.0,1.0
2014-03-17,31.16,31.44,31.05,31.06,43300,18.5936570944644,18.7607374534647,18.528018382,18.5339855376786,72563.8852618017,0.0,1.0
2014-03-18,31.54,31.57,30.92,31.13,46000,18.8204090102506,18.8383104772863,18.4504453581784,18.5757556274286,77088.6540887499,0.0,1.0
2014-03-19,31.0,31.56,30.81,31.43,38400,18.4981826036071,18.8323433216077,18.384806645714,18.7547702977861,64352.2677610435,0.0,1.0
2014-03-20,30.99,31.09,30.68,30.99,34800,18.4922154479285,18.5518870047143,18.3072336218924,18.4922154479285,58319.2426584457,0.0,1.0
2014-03-21,31.5,31.73,31.16,31.16,89600,18.7965403875362,18.9337849681436,18.5936570944644,18.5936570944644,150155.291442435,0.0,1.0
2014-03-24,31.31,31.76,30.97,31.65,50200,18.6831644296431,18.9516864351794,18.4802811365713,18.886047722715,84127.1833751144,0.0,1.0
2014-03-25,31.18,31.7,31.04,31.52,48200,18.6055914058216,18.9158835011079,18.5220512263214,18.8084746988934,80775.5027625597,0.0,1.0
2014-03-26,30.46,31.49,30.43,31.38,62900,18.1759561969636,18.7905732318576,18.1580547299278,18.7249345193932,105410.355264834,0.0,1.0
2014-03-27,30.18,30.43,29.94,30.17,53500,18.2654635321423,18.4167679020242,18.1202113370557,18.2594113573471,88397.9756198733,0.43,1.0
2014-03-28,30.15,30.5,30.045,30.25,33700,18.2473070077565,18.4591331255912,18.1837591724061,18.3078287557093,55682.4631474715,0.0,1.0
2014-03-31,30.41,30.6,29.96,30.24,58100,18.4046635524337,18.5196548735439,18.1323156866463,18.301776580914,95998.5492245724,0.0,1.0
2014-04-01,30.83,30.85,30.13,30.42,62900,18.6588548938353,18.6709592434258,18.235202658166,18.410715727229,103929.582551215,0.0,1.0
2014-04-02,31.19,31.25,30.57,30.83,43200,18.8767331864652,18.9130462352368,18.5014983491581,18.6588548938353,71379.2999397854,0.0,1.0
2014-04-03,30.92,31.29,30.73,31.29,44800,18.7133244669927,18.9372549344179,18.5983331458825,18.9372549344179,74022.9777153332,0.0,1.0
2014-04-04,30.74,31.06,30.59,30.96,48700,18.6043853206778,18.7980549141266,18.5136026987486,18.7375331661738,80466.9422932302,0.0,1.0
2014-04-07,30.38,30.92,30.31,30.69,63300,18.3865070280478,18.7133244669927,18.3441418044809,18.5741244467014,104590.501995103,0.0,1.0
2014-04-08,30.48,30.72,30.13,30.48,60800,18.4470287760006,18.5922809710872,18.235202658166,18.4470287760006,100459.755470809,0.0,1.0
2014-04-09,30.45,30.53,30.2,30.47,50000,18.4288722516148,18.477289649977,18.2775678817329,18.4409766012053,82614.9304858627,0.0,1.0
2014-04-10,30.11,30.82,30.01,30.48,60000,18.2230983085754,18.65280271904,18.1625765606226,18.4470287760006,99137.9165830353,0.0,1.0
2014-04-11,29.72,30.12,29.51,29.92,88000,17.9870634915596,18.2291504833707,17.8599678208589,18.1081069874652,145402.277655119,0.0,1.0
2014-04-14,29.54,30.09,29.36,30.0,61000,17.8781243452447,18.2109939589849,17.7691851989297,18.1565243858274,100790.215192752,0.0,1.0
2014-04-15,29.73,29.89,29.36,29.54,68400,17.9931156663549,18.0899504630793,17.7691851989297,17.8781243452447,113017.22490466,0.0,1.0
2014-04-16,29.89,30.02,29.69,29.88,36100,18.0899504630793,18.1686287354179,17.9689069671738,18.0838982882841,59647.979810793,0.0,1.0
2014-04-17,29.76,30.009,29.44,29.77,47200,18.0112721907408,18.1619713431431,17.8176025972919,18.017324365536,77988.4943786542,0.0,1.0
2014-04-21,29.65,29.9,26.58,29.85,159200,17.9446982679927,18.0960026378746,16.086680605843,18.0657417638982,263045.938666987,0.0,1.0
2014-04-22,30.02,30.1,29.54,29.54,45800,18.1686287354179,18.2170461337801,17.8781243452447,17.8781243452447,75675.2763250504,0.0,1.0
2014-04-23,29.93,30.15,29.7,30.03,49600,18.1141591622604,18.2473070077565,17.9749591419691,18.1746809102132,81954.011041976,0.0,1.0
2014-04-24,30.11,30.29,30.002,30.16,57300,18.2230983085754,18.3320374548904,18.1577348207864,18.2533591825518,94676.7103367987,0.0,1.0
2014-04-25,29.87,30.23,29.8,30.0,62600,18.0778461134888,18.2957244061187,18.0354808899219,18.1565243858274,103433.8929683,0.0,1.0
2014-04-28,30.17,30.3,29.85,30.01,57200,18.2594113573471,18.3380896296856,18.0657417638982,18.1625765606226,94511.4804758268,0.0,1.0
2014-04-29,29.92,30.59,29.82,30.46,32900,18.1081069874652,18.5136026987486,18.0475852395124,18.4349244264101,54360.6242596976,0.0,1.0
2014-04-30,29.87,30.0,29.55,29.76,53300,18.0778461134888,18.1565243858274,17.88417652004,18.0112721907408,88067.5158979296,0.0,1.0
2014-05-01,29.55,29.89,29.24,29.89,79700,17.88417652004,18.0899504630793,17.6965591013864,18.0899504630793,131688.199194465,0.0,1.0
2014-05-02,29.65,29.865,29.5,29.7,42000,17.9446982679927,18.0748200260911,17.8539156460636,17.9749591419691,69396.5416081248,0.0,1.0
2014-05-05,29.58,29.67,29.42,29.51,32800,17.9023330444258,17.9568026175833,17.8054982477014,17.8599678208589,54195.3943987259,0.0,1.0
2014-05-06,29.22,29.65,29.07,29.46,74200,17.6844547517959,17.9446982679927,17.5936721298667,17.8297069468825,122600.55684102,0.0,1.0
2014-05-07,29.52,29.7,29.17,29.29,61700,17.8660199956541,17.9749591419691,17.6541938778195,17.7268199753628,101946.824219555,0.0,1.0
2014-05-08,29.52,29.82,29.23,29.6,49800,17.8660199956541,18.0475852395124,17.6905069265911,17.9144373940163,82284.4707639195,0.0,1.0
2014-05-09,30.47,30.48,29.51,29.51,53800,18.4409766012053,18.4470287760006,17.8599678208589,17.8599678208589,88893.6652027885,0.0,1.0
2014-05-12,30.85,31.0,30.45,30.53,49900,18.6709592434258,18.7617418653549,18.4288722516148,18.477289649977,82449.7006248911,0.0,1.0
2014-05-13,30.2,30.93,30.17,30.8,52600,18.2775678817329,18.719376641788,18.2594113573471,18.6406983694494,86910.9068711275,0.0,1.0
2014-05-14,29.97,30.1999,29.85,30.15,37400,18.1383678614415,18.2775073599849,18.0657417638982,18.2473070077565,61795.9680034255,0.0,1.0
2014-05-15,29.51,29.81,29.3304,29.81,52700,17.8599678208589,18.0415330647171,17.7512707615357,18.0415330647171,87076.1367320991,0.0,1.0
2014-05-16,29.69,29.7,29.34,29.44,51300,17.9689069671738,17.9749591419691,17.7570808493392,17.8176025972919,84762.9186784953,0.0,1.0
2014-05-19,29.85,29.87,29.5,29.59,27400,18.0657417638982,18.0778461134888,17.8539156460636,17.9083852192211,45272.9819062529,0.0,1.0
2014-05-20,29.39,29.84,29.24,29.74,66300,17.7873417233155,18.059689589103,17.6965591013864,17.9991678411502,109547.397824254,0.0,1.0
2014-05-21,29.8,30.13,29.57,29.89,65700,18.0354808899219,18.235202658166,17.8962808696305,18.0899504630793,108556.018658423,0.0,1.0
2014-05-22,29.8,30.01,29.5,29.55,41500,18.0354808899219,18.1625765606226,17.8539156460636,17.88417652004,68570.3923032659,0.0,1.0
2014-05-23,30.49,30.56,29.74,29.8,69000,18.4530809507959,18.4954461743628,17.9991678411502,18.0354808899219,114008.60407049,0.0,1.0
2014-05-27,31.09,31.26,30.4301,30.67,81600,18.8162114385124,18.9190984100321,18.4168284237722,18.5620200971108,134827.566552928,0.0,1.0
2014-05-28,30.45,31.0,30.39,31.0,59000,18.4288722516148,18.7617418653549,18.3925592028431,18.7617418653549,97485.6179733179,0.0,1.0
2014-05-29,30.7,30.76,30.2836,30.61,28700,18.5801766214967,18.6164896702683,18.3281640630214,18.5257070483392,47420.9700988852,0.0,1.0
2014-05-30,30.84,30.9,30.56,30.74,45100,18.6649070686305,18.7012201174022,18.4954461743628,18.6043853206778,74518.6672982483,0.0,1.0
2014-06-02,30.62,30.93,30.47,30.93,29200,18.5317592231345,18.719376641788,18.4409766012053,18.719376641788,48247.1194037438,0.0,1.0
2014-06-03,30.32,30.82,30.3,30.47,29400,18.3501939792762,18.65280271904,18.3380896296856,18.4409766012053,48577.5791256873,0.0,1.0
2014-06-04,30.19,30.35,30.08,30.28,29600,18.2715157069376,18.368350503662,18.2049417841896,18.3259852800951,48908.0388476308,0.0,1.0
2014-06-05,31.22,31.24,30.13,30.33,57200,18.894889710851,18.9069940604416,18.235202658166,18.3562461540715,94511.4804758271,0.0,1.0
2014-06-06,31.01,31.35,30.96,31.35,43400,18.7677940401502,18.9735679831896,18.7375331661738,18.9735679831896,71709.759661729,0.0,1.0
2014-06-09,30.78,31.21,30.632,31.09,27500,18.6285940198589,18.8888375360557,18.5390218328888,18.8162114385124,45438.2117672245,0.0,1.0
2014-06-10,30.49,30.76,30.36,30.69,30200,18.4530809507959,18.6164896702683,18.3744026784573,18.5741244467014,49899.4180134611,0.0,1.0
2014-06-11,30.2,30.44,30.02,30.44,29500,18.2775678817329,18.4228200768195,18.1686287354179,18.4228200768195,48742.808986659,0.0,1.0
2014-06-12,30.08,30.16,29.9,30.15,28300,18.2049417841896,18.2533591825518,18.0960026378746,18.2473070077565,46760.0506549983,0.0,1.0
2014-06-13,30.01,30.22,29.59,30.22,33900,18.1625765606226,18.2896722313234,17.9083852192211,18.2896722313234,56012.9228694151,0.0,1.0
2014-06-16,29.87,30.06,29.72,29.93,37400,18.0778461134888,18.192837434599,17.9870634915596,18.1141591622604,61795.9680034253,0.0,1.0
2014-06-17,29.8,29.96,29.7201,29.76,35300,18.0354808899219,18.1323156866463,17.9871240133076,18.0112721907408,58326.140923019,0.0,1.0
2014-06-18,30.12,30.14,29.71,29.89,26200,18.2291504833707,18.2412548329612,17.9810113167644,18.0899504630793,43290.223574592,0.0,1.0
2014-06-19,30.28,30.4,30.17,30.23,37600,18.3259852800951,18.3986113776384,18.2594113573471,18.2957244061187,62126.4277253688,0.0,1.0
2014-06-20,30.61,30.66,30.13,30.36,112000,18.5257070483392,18.5559679223156,18.235202658166,18.3744026784573,185057.444288332,0.0,1.0
2014-06-23,30.34,30.67,30.22,30.59,38700,18.3622983288667,18.5620200971108,18.2896722313234,18.5136026987486,63943.9561960579,0.0,1.0
2014-06-24,30.54,30.61,30.23,30.23,46400,18.4833418247723,18.5257070483392,18.2957244061187,18.2957244061187,76666.6554908805,0.0,1.0
2014-06-25,30.48,30.49,30.1,30.4,36100,18.4470287760006,18.4530809507959,18.2170461337801,18.3986113776384,59647.9798107929,0.0,1.0
2014-06-26,30.02,30.18,29.89,30.18,21700,18.4288722516148,18.5270940890651,18.3490670086864,18.5270940890651,35348.5547626453,0.43,1.0
2014-06-27,30.24,30.27,29.84,29.84,97600,18.563927278109,18.5823438726309,18.3183726844832,18.3183726844832,158987.04814904,0.0,1.0
2014-06-30,30.23,30.25,29.7,30.14,58000,18.5577884132683,18.5700661429496,18.2324285767142,18.5025386297025,94480.0081213563,0.0,1.0
2014-07-01,30.58,30.69,29.84,30.31,42100,18.7726486826909,18.840176195938,18.3183726844832,18.6068993319935,68579.4541708464,0.0,1.0
2014-07-02,30.45,30.67,30.3,30.65,25000,18.6928434397625,18.8278984662567,18.6007604671528,18.8156207365754,40724.141431619,0.0,1.0
2014-07-03,30.52,30.53,30.23,30.49,23400,18.735815493647,18.7419543584877,18.5577884132683,18.7173988991251,38117.7963799954,0.0,1.0
2014-07-07,30.37,30.67,30.32,30.54,47600,18.6437325210373,18.8278984662567,18.6130381968341,18.7480932233283,77538.7652858028,0.0,1.0
2014-07-08,30.25,30.37,30.2,30.28,84000,18.5700661429496,18.6437325210373,18.5393718187464,18.5884827374715,136833.11521024,0.0,1.0
2014-07-09,30.17,30.27,30.01,30.24,45600,18.5209552242245,18.5823438726309,18.4227333867741,18.563927278109,74280.8339712729,0.0,1.0
2014-07-10,30.22,30.29,29.72,29.72,37500,18.5516495484277,18.5946216023122,18.2447063063954,18.2447063063954,61086.2121474285,0.0,1.0
2014-07-11,30.33,30.44,29.99,30.28,28600,18.6191770616748,18.6867045749219,18.4104556570929,18.5884827374715,46588.4177977721,0.0,1.0
2014-07-14,30.82,30.85,30.37,30.58,48600,18.9199814388663,18.9383980333883,18.6437325210373,18.7726486826909,79167.7309430676,0.0,1.0
2014-07-15,30.7,30.86,30.45,30.86,25200,18.8463150607786,18.9445368982289,18.6928434397625,18.9445368982289,41049.934563072,0.0,1.0
2014-07-16,30.6,30.96,30.49,30.96,21500,18.7849264123722,19.0059255466354,18.7173988991251,19.0059255466354,35022.7616311923,0.0,1.0
2014-07-17,30.22,30.55,30.11,30.41,38700,18.5516495484277,18.7542320881689,18.4841220351806,18.6682879803999,63040.9709361462,0.0,1.0
2014-07-18,30.69,30.74,30.11,30.11,45600,18.840176195938,18.8708705201412,18.4841220351806,18.4841220351806,74280.833971273,0.0,1.0
2014-07-21,30.54,30.599,30.22,30.49,24100,18.7480932233283,18.7843125258881,18.5516495484277,18.7173988991251,39258.0723400807,0.0,1.0
2014-07-22,30.67,30.76,30.55,30.61,21400,18.8278984662567,18.8831482498225,18.7542320881689,18.7910652772128,34859.8650654659,0.0,1.0
2014-07-23,30.66,30.756,30.53,30.65,14700,18.821759601416,18.8806927038862,18.7419543584877,18.8156207365754,23945.795161792,0.0,1.0
2014-07-24,30.3,30.66,30.2,30.66,30500,18.6007604671528,18.821759601416,18.5393718187464,18.821759601416,49683.4525465753,0.0,1.0
2014-07-25,29.9,30.359,29.82,30.1,42800,18.355205873527,18.6369797697126,18.3060949548019,18.4779831703399,69719.730130932,0.0,1.0
2014-07-28,29.9,30.05,29.8,29.89,31400,18.355205873527,18.4472888461367,18.2938172251206,18.3490670086864,51149.5216381136,0.0,1.0
2014-07-29,29.5,29.96,29.5,29.94,40000,18.1096512799013,18.3920390625709,18.1096512799013,18.3797613328896,65158.6262905903,0.0,1.0
2014-07-30,29.44,29.54,29.09,29.51,70900,18.0728180908574,18.1342067392638,17.8579578214348,18.1157901447419,115493.665100072,0.0,1.0
2014-07-31,29.28,29.54,29.25,29.25,60500,17.9745962534071,18.1342067392638,17.9561796588852,17.9561796588852,98552.422264518,0.0,1.0
2014-08-01,29.02,29.4,28.98,29.39,50000,17.8149857675503,18.0482626314948,17.7904303081878,18.0421237666542,81448.2828632382,0.0,1.0
2014-08-04,29.33,29.36,28.97,29.19,19972,18.0052905776103,18.0237071721322,17.7842914433471,17.9193464698413,32533.7021068918,0.0,1.0
2014-08-05,29.28,29.45,28.99,29.16,16244,17.9745962534071,18.078956955698,17.7965691730284,17.9009298753194,26460.9181366088,0.0,1.0
2014-08-06,29.69,29.74,29.05,29.05,43100,18.2262897118735,18.2569840360767,17.8334023620723,17.8334023620723,70208.4198281113,0.0,1.0
2014-08-07,29.38,29.8,29.25,29.7,39100,18.0359849018135,18.2938172251206,17.9561796588852,18.2324285767142,63692.5571990523,0.0,1.0
2014-08-08,29.41,29.57,28.83,29.33,39100,18.0544014963355,18.1526233337858,17.6983473355781,18.0052905776103,63692.5571990521,0.0,1.0
2014-08-11,29.59,29.85,29.35,29.61,25700,18.1649010634671,18.3245115493238,18.0175683072916,18.1771787931484,41864.4173917043,0.0,1.0
2014-08-12,29.35,29.589,29.176,29.42,24900,18.0175683072916,18.164287176983,17.9107520590644,18.0605403611761,40561.2448658926,0.0,1.0
2014-08-13,29.86,29.87,29.36,29.36,26200,18.3306504141645,18.3367892790051,18.0237071721322,18.0237071721322,42678.9002203367,0.0,1.0
2014-08-14,29.78,30.0,29.49,29.81,22300,18.2815394954393,18.4165945219335,18.1035124150606,18.2999560899612,36325.9341570042,0.0,1.0
2014-08-15,29.94,30.08,29.52,30.08,58100,18.3797613328896,18.4657054406586,18.1219290095826,18.4657054406586,94642.9046870828,0.0,1.0
2014-08-18,30.25,30.28,30.0633,30.1,33900,18.5700661429496,18.5884827374715,18.4554535363748,18.4779831703399,55221.9357812754,0.0,1.0
2014-08-19,30.27,30.32,30.201,30.32,29000,18.5823438726309,18.6130381968341,18.5399857052304,18.6130381968341,47240.0040606781,0.0,1.0
2014-08-20,30.14,30.14,29.8,30.09,21600,18.5025386297025,18.5025386297025,18.2938172251206,18.4718443054993,35185.6581969189,0.0,1.0
2014-08-21,30.09,30.3,30.0306,30.07,23000,18.4718443054993,18.6007604671528,18.4353794483459,18.459566575818,37466.2101170895,0.0,1.0
2014-08-22,29.84,30.12,29.7,30.12,21600,18.3183726844832,18.4902609000212,18.2324285767142,18.4902609000212,35185.6581969188,0.0,1.0
2014-08-25,29.53,30.0099,29.49,29.83,21400,18.1280678744232,18.4226719981257,18.1035124150606,18.3122338196425,34859.8650654659,0.0,1.0
2014-08-26,29.66,29.74,29.06,29.49,26200,18.2078731173516,18.2569840360767,17.8395412269129,18.1035124150606,42678.9002203367,0.0,1.0
2014-08-27,29.6,29.71,29.53,29.66,32700,18.1710399283077,18.2385674415548,18.1280678744232,18.2078731173516,53267.1769925577,0.0,1.0
2014-08-28,29.35,29.56,29.31,29.55,78800,18.0175683072916,18.1464844689451,17.993012847929,18.1403456041045,128362.493792463,0.0,1.0
2014-08-29,29.53,29.69,29.34,29.34,80300,18.1280678744232,18.2262897118735,18.011429442451,18.011429442451,130805.94227836,0.0,1.0
2014-09-02,29.63,29.7,29.45,29.68,80200,18.1894565228296,18.2324285767142,18.078956955698,18.2201508470329,130643.045712634,0.0,1.0
2014-09-03,29.75,29.89,29.68,29.78,33600,18.2631229009174,18.3490670086864,18.2201508470329,18.2815394954393,54733.2460840959,0.0,1.0
2014-09-04,29.35,29.8,29.31,29.8,62100,18.0175683072916,18.2938172251206,17.993012847929,18.2938172251206,101158.767316142,0.0,1.0
2014-09-05,29.75,29.83,29.25,29.25,31400,18.2631229009174,18.3122338196425,17.9561796588852,17.9561796588852,51149.5216381135,0.0,1.0
2014-09-08,29.34,29.72,29.25,29.65,57000,18.011429442451,18.2447063063954,17.9561796588852,18.2017342525109,92851.0424640912,0.0,1.0
2014-09-09,29.12,29.37,29.09,29.23,75000,17.8763744159568,18.0298460369729,17.8579578214348,17.9439019292039,122172.424294857,0.0,1.0
2014-09-10,28.92,29.1,28.71,29.05,63200,17.7535971191439,17.8640966862755,17.6246809574904,17.8334023620723,102950.629539133,0.0,1.0
2014-09-11,29.04,29.14,28.82,28.85,63700,17.8272634972316,17.8886521456381,17.6922084707374,17.7106250652594,103765.112367765,0.0,1.0
2014-09-12,28.38,28.98,28.15,28.98,116800,17.4220984177491,17.7904303081878,17.2809045264143,17.7904303081878,190263.188768524,0.0,1.0
2014-09-15,28.02,28.48,28.02,28.42,47800,17.2010992834859,17.4834870661555,17.2010992834859,17.4466538771117,77864.5584172555,0.0,1.0
2014-09-16,28.22,28.27,28.0,28.08,51100,17.3238765802988,17.354570904502,17.1888215538046,17.2379324725297,83240.1450862292,0.0,1.0
2014-09-17,28.21,28.46,27.97,28.29,57100,17.3177377154581,17.4712093364742,17.1704049592827,17.3668486341833,93013.939029818,0.0,1.0
2014-09-18,28.06,28.22,28.01,28.22,54600,17.2256547428485,17.3238765802988,17.1949604186452,17.3238765802988,88941.5248866558,0.0,1.0
2014-09-19,28.27,28.28,28.03,28.03,189200,17.354570904502,17.3607097693426,17.2072381483265,17.2072381483265,308200.302354493,0.0,1.0
2014-09-22,28.23,28.43,28.11,28.14,46317,17.3300154451394,17.4527927419523,17.2563490670517,17.2747656615736,75448.802347532,0.0,1.0
2014-09-23,27.68,28.65,27.65,28.25,77343,16.992377878904,17.5878477684465,16.973961284382,17.3422931748207,125989.090829828,0.0,1.0
2014-09-24,27.65,28.0,27.63,27.77,42738,16.973961284382,17.1888215538046,16.9616835547007,17.0476276624698,69618.7342601815,0.0,1.0
2014-09-25,27.69,27.87,27.25,27.69,80216,16.9985167437446,17.1090163108762,16.7284066907563,16.9985167437446,130669.10916315,0.0,1.0
2014-09-26,27.59,27.59,27.2,27.39,77125,17.2010992834859,17.2010992834859,16.957952175093,17.076408458669,123705.974538668,0.43,1.0
2014-09-29,27.47,27.48,27.21,27.34,56371,17.1262847885958,17.1325193298366,16.9641867163338,17.0452357524648,90417.2381292606,0.0,1.0
2014-09-30,27.38,27.69,27.11,27.39,131700,17.0701739174282,17.2634446958943,16.9018413039254,17.076408458669,211242.487478023,0.0,1.0
2014-10-01,27.15,27.58,27.03,27.29,60402,16.9267794688888,17.194864742245,16.8519649739987,17.0140630462606,96882.8301339981,0.0,1.0
2014-10-02,27.17,27.38,27.0,27.23,58397,16.9392485513705,17.0701739174282,16.8332613502761,16.9766557988155,93666.8757878064,0.0,1.0
2014-10-03,27.09,27.95,27.09,27.46,64870,16.8893722214437,17.4255427681562,16.8893722214437,17.1200502473549,104049.355829153,0.0,1.0
2014-10-06,27.59,27.7,27.1,27.12,126475,17.2010992834859,17.2696792371352,16.8956067626846,16.9080758451663,202861.758570865,0.0,1.0
2014-10-07,27.5,27.74,27.39,27.58,103630,17.1449884123183,17.2946174020985,17.076408458669,17.194864742245,166219.12663134,0.0,1.0
2014-10-08,27.92,27.95,27.35,27.49,99529,17.4068391444337,17.4255427681562,17.0514702937056,17.1387538710775,159641.256918756,0.0,1.0
2014-10-09,27.96,28.1999,27.84,27.92,158895,17.4317773093971,17.5813439537649,17.356962814507,17.4068391444337,254862.376976617,0.0,1.0
2014-10-10,28.5,28.52,27.8,27.8,179776,17.7684425364026,17.7809116188843,17.3320246495436,17.3320246495436,288354.817227404,0.0,1.0
2014-10-13,28.81,29.1,28.41,28.53,63149,17.9617133148687,18.1425150108532,17.712331665235,17.7871461601251,101288.928183369,0.0,1.0
2014-10-14,29.28,29.49,28.63,29.07,102863,18.2547367531884,18.3856621192461,17.8494915725336,18.1238113871306,164988.883746787,0.0,1.0
2014-10-15,29.32,29.69,28.39,28.92,71328,18.2796749181517,18.5103529440629,17.6998625827533,18.030293268518,114407.776361674,0.0,1.0
2014-10-16,29.21,29.53,28.51,29.03,57990,18.2110949645025,18.4106002842094,17.7746770776434,18.0988732221673,93014.0611150382,0.0,1.0
2014-10-17,28.79,29.51,28.75,29.51,66474,17.949244232387,18.3981312017277,17.9243060674237,18.3981312017277,106622.119306106,0.0,1.0
2014-10-20,29.34,29.34,28.6,28.65,44313,18.2921440006334,18.2921440006334,17.830787948811,17.8619606550152,71076.6009689723,0.0,1.0
2014-10-21,29.27,29.4,29.14,29.37,54465,18.2485022119475,18.3295512480785,18.1674531758166,18.3108476243559,87360.0765413101,0.0,1.0
2014-10-22,29.43,29.62,29.315,29.42,41066,18.348254871801,18.466711155377,18.2765576475313,18.3420203305602,65868.5192921222,0.0,1.0
2014-10-23,29.61,29.67,29.49,29.58,58334,18.4604766141362,18.4978838615812,18.3856621192461,18.4417729904136,93565.825850744,0.0,1.0
2014-10-24,29.53,29.68,29.35,29.67,50206,18.4106002842094,18.5041184028221,18.2983785418743,18.4978838615812,80528.7800024423,0.0,1.0
2014-10-27,29.62,29.75,29.22,29.33,49957,18.466711155377,18.547760191508,18.2173295057433,18.2859094593926,80129.3921559576,0.0,1.0
2014-10-28,29.75,29.75,29.4,29.49,91855,18.547760191508,18.547760191508,18.3295512480785,18.3856621192461,147332.412204205,0.0,1.0
2014-10-29,29.39,29.7,29.07,29.7,131745,18.3233167068376,18.5165874853038,18.1238113871306,18.5165874853038,211314.666004497,0.0,1.0
2014-10-30,29.9,29.92,29.1,29.23,44241,18.6412783101206,18.6537473926023,18.1425150108532,18.2235640469841,70961.1153266153,0.0,1.0
2014-10-31,30.61,30.62,29.82,30.33,88602,19.0839307382205,19.0901652794613,18.5914019801939,18.9093635834769,142114.706723825,0.0,1.0
2014-11-03,31.38,31.48,30.56,30.56,92813,19.5639904137654,19.6263358261738,19.0527580320163,19.0527580320163,148869.012834455,0.0,1.0
2014-11-04,31.08,31.48,31.01,31.23,55008,19.3769541765401,19.6263358261738,19.3333123878542,19.4704722951527,88231.0307607524,0.0,1.0
2014-11-05,30.97,31.235,30.839,31.09,33999,19.3083742228908,19.4735895657732,19.2267017326358,19.3831887177809,54533.2827013312,0.0,1.0
2014-11-06,30.73,31.2,30.67,31.06,35571,19.1587452331106,19.4517686714302,19.1213379856655,19.3644850940584,57054.7192261257,0.0,1.0
2014-11-07,30.6,30.84,30.49,30.84,59324,19.0776961969796,19.2273251867599,19.0091162433304,19.2273251867599,95153.7534331531,0.0,1.0
2014-11-10,30.93,30.95,30.5,30.6,25303,19.2834360579274,19.2959051404091,19.0153507845712,19.0776961969796,40585.1834522129,0.0,1.0
2014-11-11,30.61,30.89,30.57,30.85,32230,19.0839307382205,19.2584978929641,19.0589925732571,19.2335597280007,51695.8646273096,0.0,1.0
2014-11-12,30.64,30.78,30.4,30.57,36255,19.102634361943,19.1899179393148,18.9530053721628,19.0589925732571,58151.8328285173,0.0,1.0
2014-11-13,30.55,30.98,30.52,30.7,28114,19.0465234907754,19.3146087641317,19.0278198670529,19.1400416093881,45093.9354059009,0.0,1.0
2014-11-14,30.3,30.71,30.25,30.71,33179,18.8906599597543,19.1462761506289,18.8594872535501,19.1462761506289,53218.0295522654,0.0,1.0
2014-11-17,30.44,30.66,30.19,30.19,25568,18.9779435371261,19.1151034444247,18.8220800061051,18.8220800061051,41010.2347747768,0.0,1.0
2014-11-18,30.57,31.18,30.43,30.54,24064,19.0589925732571,19.4392995889485,18.9717089958853,19.0402889495346,38597.8680233193,0.0,1.0
2014-11-19,30.24,30.65,30.11,30.45,34872,18.8532527123093,19.1088689031838,18.7722036761783,18.984178078367,55933.5461149098,0.0,1.0
2014-11-20,30.36,30.4,30.04,30.04,25124,18.9280672071994,18.9530053721628,18.7285618874924,18.7285618874924,40298.0733135752,0.0,1.0
2014-11-21,30.19,30.64,30.07,30.61,54674,18.8220800061051,19.102634361943,18.7472655112149,19.0839307382205,87695.3056975962,0.0,1.0
2014-11-24,30.39,30.52,30.23,30.32,33042,18.9467708309219,19.0278198670529,18.8470181710684,18.903129042236,52998.286038336,0.0,1.0
2014-11-25,30.38,30.54,30.2825,30.51,54568,18.9405362896811,19.0402889495346,18.8797495125829,19.021585325812,87525.2851685707,0.0,1.0
2014-11-26,30.71,30.822,30.39,30.39,28567,19.1462761506289,19.2161030125263,18.9467708309219,18.9467708309219,45820.532572397,0.0,1.0
2014-11-28,30.81,31.31,30.76,30.82,38002,19.2086215630373,19.5203486250795,19.1774488568331,19.2148561042782,60953.9636229298,0.0,1.0
2014-12-01,30.6,31.06,30.54,30.91,33751,19.0776961969796,19.3644850940584,19.0402889495346,19.2709669754458,54135.4988221015,0.0,1.0
2014-12-02,30.89,31.24,30.7,30.7,22446,19.2584978929641,19.4767068363936,19.1400416093881,19.1400416093881,36002.6490047965,0.0,1.0
2014-12-03,30.91,31.09,30.75,30.99,33824,19.2709669754458,19.3831887177809,19.1712143155923,19.3208433053725,54252.5884317133,0.0,1.0
2014-12-04,30.35,30.37,29.7,29.74,1347768,18.9218326659586,18.9343017484402,18.5165874853038,18.5415256502671,2161775.73928079,0.0,1.0
2014-12-05,30.42,30.44,30.1,30.25,223934,18.9654744546445,18.9779435371261,18.7659691349375,18.8594872535501,359182.803271857,0.0,1.0
2014-12-08,30.89,31.02,30.42,30.42,163089,19.2584978929641,19.339546929095,18.9654744546445,18.9654744546445,261589.415643913,0.0,1.0
2014-12-09,31.17,31.17,30.89,31.16,200786,19.4330650477077,19.4330650477077,19.2584978929641,19.4268305064668,322054.16925408,0.0,1.0
2014-12-10,31.2,31.4,30.99,31.04,107155,19.4517686714302,19.5764594962471,19.3208433053725,19.3520160115767,171873.111205069,0.0,1.0
2014-12-11,31.38,31.46,30.98,31.18,90547,19.5639904137654,19.6138667436921,19.3146087641317,19.4392995889485,145234.423034719,0.0,1.0
2014-12-12,30.93,31.56,30.92,31.25,110657,19.2834360579274,19.6762121561006,19.2772015166866,19.4829413776344,177490.204531934,0.0,1.0
2014-12-15,30.28,31.2,30.24,31.15,85609,18.8781908772727,19.4517686714302,18.8532527123093,19.420595965226,137314.032729735,0.0,1.0
2014-12-16,30.5,30.71,30.061,30.28,79122,19.0153507845712,19.1462761506289,18.7416544240982,18.8781908772727,126909.09714682,0.0,1.0
2014-12-17,31.01,31.07,30.4,30.47,149863,19.3333123878542,19.3707196352993,18.9530053721628,18.9966471608487,240375.344729833,0.0,1.0
2014-12-18,31.38,31.41,30.99,31.12,118209,19.5639904137654,19.5826940374879,19.3208433053725,19.4018923415035,189603.365241379,0.0,1.0
2014-12-19,31.1,31.33,30.73,30.93,500454,19.6699776148597,19.8154469026867,19.4359618040077,19.5624568369007,791262.690011506,0.45,1.0
2014-12-22,31.35,31.43,31.08,31.16,86914,19.828096405976,19.8786944191331,19.6573281115704,19.7079261247276,137418.834577523,0.0,1.0
2014-12-23,31.21,31.49,31.15,31.49,80244,19.7395498829509,19.916642929001,19.701601373083,19.916642929001,126872.965941491,0.0,1.0
2014-12-24,31.28,31.55,31.0977,31.29,35693,19.7838231444634,19.9545914388689,19.6685229219814,19.7901478961081,56433.8364656506,0.0,1.0
2014-12-26,31.44,31.48,31.25,31.36,43467,19.8850191707778,19.9103181773564,19.7648488895295,19.8344211576206,68725.2281862671,0.0,1.0
2014-12-29,31.63,31.89,31.38,31.38,40974,20.0051894520261,20.169632994787,19.8470706609099,19.8470706609099,64783.5714381971,0.0,1.0
2014-12-30,31.61,31.84,31.44,31.5,43914,19.9925399487368,20.1380092365638,19.8850191707778,19.9229676806457,69431.9753047539,0.0,1.0
2014-12-31,31.09,31.93,30.98,31.75,84371,19.6636528632151,20.1949320013656,19.5940805951239,20.0810864717619,133398.123341927,0.0,1.0
2015-01-02,31.46,31.55,30.884,31.26,52585,19.8976686740671,19.9545914388689,19.5333629793353,19.7711736411741,83141.6045315954,0.0,1.0
2015-01-05,31.82,31.93,31.34,31.41,119197,20.1253597332745,20.1949320013656,19.8217716543313,19.8660449158438,188461.154993868,0.0,1.0
2015-01-06,32.02,32.29,31.76,31.99,154310,20.2518547661675,20.422623060573,20.0874112234066,20.2328805112335,243977.959404211,0.0,1.0
2015-01-07,32.39,32.47,32.08,32.22,80936,20.4858705770195,20.5364685901767,20.2898032760354,20.3783497990604,127967.080048858,0.0,1.0
2015-01-08,32.5,33.0,32.42,32.74,231769,20.5554428451106,20.8716804273431,20.5048448319534,20.7072368845822,366447.590390479,0.0,1.0
2015-01-09,32.27,32.69,32.21,32.46,205823,20.4099735572837,20.675613126359,20.3720250474158,20.530143838532,325424.63572324,0.0,1.0
2015-01-12,32.09,32.31,31.92,32.17,337893,20.29612802768,20.4352725638623,20.188607249721,20.3467260408372,534239.159075675,0.0,1.0
2015-01-13,32.18,32.36,31.83,32.2,513147,20.3530507924819,20.4668963220855,20.1316844849191,20.3657002957712,811331.462214975,0.0,1.0
2015-01-14,32.81,33.23,31.66,31.91,269203,20.7515101460948,21.01714971517,20.0241637069601,20.1822824980763,425634.104111801,0.0,1.0
2015-01-15,33.14,33.187,32.52,32.83,116269,20.9602269503682,20.989953283098,20.5680923483999,20.7641596493841,183831.724204318,0.0,1.0
2015-01-16,33.74,33.851,33.01,33.14,139010,21.3397120490472,21.4099167923028,20.8780051789878,20.9602269503682,219787.28622111,0.0,1.0
2015-01-20,33.53,33.91,33.15,33.71,144189,21.2068922645095,21.4472328270062,20.9665517020128,21.3207377941132,227975.750039103,0.0,1.0
2015-01-21,33.78,33.85,33.3,33.36,76829,21.3650110556258,21.4092843171383,21.0614229766826,21.0993714865505,121473.544443433,0.0,1.0
2015-01-22,35.07,35.1,33.81,33.81,237842,22.1809040177855,22.1998782727195,21.3839853105597,21.3839853105597,376049.548445445,0.0,1.0
2015-01-23,35.45,36.15,34.81,35.07,529581,22.4212445802822,22.8639771954077,22.0164604750247,22.1809040177855,837315.09117518,0.0,1.0
2015-01-26,35.22,35.41,34.88,35.39,189188,22.2757752924553,22.3959455737036,22.0607337365372,22.3832960704143,299123.207723181,0.0,1.0
2015-01-27,35.26,35.66,35.14,35.29,231375,22.3010742990339,22.5540643648199,22.2251772792981,22.3200485539678,365824.64102877,0.0,1.0
2015-01-28,35.12,35.6,35.04,35.46,171341,22.2125277760088,22.516115854952,22.1619297628516,22.4275693319269,270905.49894548,0.0,1.0
2015-01-29,35.35,35.44,35.0,35.08,199853,22.3579970638357,22.4149198286376,22.136630756273,22.1872287694302,315985.529912579,0.0,1.0
2015-01-30,34.64,35.32,34.57,35.15,156246,21.9089396970656,22.3390228089018,21.8646664355531,22.2315020309427,247038.949161237,0.0,1.0
2015-02-02,34.13,34.66,33.69,34.66,115808,21.5863773631885,21.9215892003549,21.3080882908239,21.9215892003549,183102.841829324,0.0,1.0
2015-02-03,34.34,34.4,33.76,34.08,281452,21.7191971477261,21.757145657594,21.3523615523365,21.5547536049652,445000.872466038,0.0,1.0
2015-02-04,34.4,34.5,34.02,34.28,161406,21.757145657594,21.8203931740405,21.5168050950974,21.6812486378582,255197.37227397,0.0,1.0
2015-02-05,34.79,34.83,34.26,34.37,126265,22.0038109717354,22.029109978314,21.6685991345689,21.7381714026601,199636.297350611,0.0,1.0
2015-02-06,33.77,34.83,33.59,34.82,92256,21.3586863039811,22.029109978314,21.2448407743774,22.0227852266693,145865.016024852,0.0,1.0
2015-02-09,33.34,33.95,33.31,33.66,68526,21.0867219832612,21.4725318335848,21.0677477283272,21.28911403589,108345.756244787,0.0,1.0
2015-02-10,33.14,33.41,32.86,33.41,61798,20.9602269503682,21.1309952447737,20.783133904318,21.1309952447737,97708.1844032239,0.0,1.0
2015-02-11,33.13,33.35,32.85,33.17,79591,20.9539021987236,21.0930467349058,20.7768091526734,20.9792012053021,125840.514334396,0.0,1.0
2015-02-12,33.3,33.48,33.007,33.23,45996,21.0614229766826,21.1752685062863,20.8761077534944,21.01714971517,72723.8041653563,0.0,1.0
2015-02-13,33.36,33.44,32.93,33.18,69385,21.0993714865505,21.1499694997077,20.8274071658306,20.9855259569468,109703.912340491,0.0,1.0
2015-02-17,33.1,33.67,33.0,33.24,55848,20.9349279437896,21.2954387875346,20.8716804273431,21.0234744668147,88300.7003875732,0.0,1.0
2015-02-18,33.2,33.224,32.75,33.16,96865,20.9981754602361,21.0133548641832,20.7135616362269,20.9728764536575,153152.258685043,0.0,1.0
2015-02-19,32.61,33.19,32.54,33.09,55335,20.6250151132018,20.9918507085914,20.5807418516892,20.928603192145,87489.6013455515,0.0,1.0
2015-02-20,32.67,32.8,32.56,32.74,97040,20.6629636230697,20.7451853944501,20.5933913549785,20.7072368845822,153428.949391385,0.0,1.0
2015-02-23,33.14,33.19,32.58,32.58,133682,20.9602269503682,20.9918507085914,20.6060408582678,20.6060408582678,211363.240030289,0.0,1.0
2015-02-24,32.71,33.58,32.37,33.29,110698,20.6882626296483,21.2385160227328,20.4732210737302,21.0550982250379,175023.473204118,0.0,1.0
2015-02-25,32.76,33.16,32.66,32.86,75498,20.7198863878715,20.9728764536575,20.656638871425,20.783133904318,119369.113985479,0.0,1.0
2015-02-26,32.4,32.87,32.19,32.77,63699,20.4921953286641,20.7894586559627,20.3593755441265,20.7262111395162,100713.836018981,0.0,1.0
2015-02-27,32.83,32.92,32.08,32.27,74790,20.7641596493841,20.8210824141859,20.2898032760354,20.4099735572837,118249.702442103,0.0,1.0
2015-03-02,33.03,33.355,32.67,32.67,93292,20.8906546822771,21.0962091107282,20.6629636230697,20.6629636230697,147503.025006401,0.0,1.0
2015-03-03,33.25,33.68,32.69,32.9,102746,21.0297992184593,21.3017635391793,20.675613126359,20.8084329108966,162450.647507907,0.0,1.0
2015-03-04,32.8,33.44,32.76,33.35,49221,20.7451853944501,21.1499694997077,20.7198863878715,21.0930467349058,77822.8186108141,0.0,1.0
2015-03-05,33.06,33.3,32.87,32.96,65544,20.909628937211,21.0614229766826,20.7894586559627,20.8463814207645,103630.946608708,0.0,1.0
2015-03-06,31.66,32.79,31.55,32.77,122064,20.0241637069601,20.7388606428055,19.9545914388689,20.7262111395162,192994.139308636,0.0,1.0
2015-03-09,31.82,32.1,31.76,31.82,63790,20.1253597332745,20.3024527793247,20.0874112234066,20.1253597332745,100857.715186279,0.0,1.0
2015-03-10,31.84,32.02,31.32,31.65,79015,20.1380092365638,20.2518547661675,19.809122151042,20.0178389553154,124929.806638091,0.0,1.0
2015-03-11,31.89,32.0,31.65,31.76,76300,20.169632994787,20.2392052628782,20.0178389553154,20.0874112234066,120637.147965403,0.0,1.0
2015-03-12,32.69,32.74,31.9,31.9,65004,20.675613126359,20.7072368845822,20.1759577464317,20.1759577464317,102777.158143421,0.0,1.0
2015-03-13,32.51,32.75,32.3,32.7,46754,20.5617675967553,20.7135616362269,20.4289478122176,20.6819378780036,73922.2701962576,0.0,1.0
2015-03-16,32.65,33.03,32.5,32.6,68255,20.6503141197804,20.8906546822771,20.5554428451106,20.6186903615571,107917.280922393,0.0,1.0
2015-03-17,32.61,32.72,32.22,32.72,88687,20.6250151132018,20.6945873812929,20.3783497990604,20.6945873812929,140222.106705212,0.0,1.0
2015-03-18,33.43,33.5,32.32,32.62,66973,21.143644748063,21.1879180095756,20.4415973155069,20.6313398648464,105890.323862214,0.0,1.0
2015-03-19,33.5,33.75,33.15,33.26,74170,21.1879180095756,21.3460368006918,20.9665517020128,21.036123970104,117269.426796775,0.0,1.0
2015-03-20,34.17,34.35,33.46,33.65,256420,21.6116763697671,21.7255218993708,21.162619002997,21.2827892842453,405423.033830782,0.0,1.0
2015-03-23,34.27,34.6,34.03,34.25,68009,21.6749238862136,21.883640690487,21.523129846742,21.6622743829243,107528.332843763,0.0,1.0
2015-03-24,34.46,34.8,34.04,34.57,132104,21.7950941674619,22.01013572338,21.5294545983866,21.8646664355531,208868.280403953,0.0,1.0
2015-03-25,33.21,34.8,33.09,34.65,200262,21.0045002118807,22.01013572338,20.928603192145,21.9152644487103,316632.195620546,0.0,1.0
2015-03-26,33.0,33.39,32.91,33.14,70661,20.8716804273431,21.1183457414844,20.8147576625413,20.9602269503682,111721.382862167,0.0,1.0
2015-03-27,32.6,32.93,32.4,32.69,77251,20.9033041855664,21.1149020500215,20.7750630555936,20.9610126940541,120477.728192796,0.45,1.0
2015-03-30,33.07,33.1,32.6,32.8,92261,21.2046708410024,21.2239070104984,20.9033041855664,21.0315453155392,143886.754615417,0.0,1.0
2015-03-31,32.97,33.1,32.7,32.9,70053,21.140550276016,21.2239070104984,20.9674247505528,21.0956658805256,109252.000531902,0.0,1.0
2015-04-01,33.12,33.32,32.62,32.81,52439,21.2367311234956,21.3649722534684,20.9161282985636,21.0379573720378,81781.8745220391,0.0,1.0
2015-04-02,33.23,33.5,33.1,33.1,33459,21.3072637449807,21.480389270444,21.2239070104984,21.2239070104984,52181.3867471328,0.0,1.0
2015-04-06,33.36,33.65,33.19,33.28,39292,21.390620479463,21.5765701179236,21.2816155189861,21.3393240274739,61278.3122050374,0.0,1.0
2015-04-07,32.4,33.21,32.36,33.21,188035,20.7750630555936,21.2944396319834,20.749414829599,21.2944396319834,293252.250724681,0.0,1.0
2015-04-08,32.7,32.86,32.42,32.54,91512,20.9674247505528,21.070017654531,20.7878871685908,20.8648318465745,142718.642637366,0.0,1.0
2015-04-09,31.92,32.76,31.85,32.71,59673,20.4672843436588,21.0058970895446,20.4223999481684,20.9738368070514,93063.7464168585,0.0,1.0
2015-04-10,32.65,32.78,32.11,32.12,149938,20.9353644680596,21.0187212025419,20.589113417133,20.5955254736316,233837.615173544,0.0,1.0
2015-04-13,32.44,32.74,32.44,32.58,47627,20.8007112815881,20.9930729765473,20.8007112815881,20.8904800725691,74277.2619207299,0.0,1.0
2015-04-14,32.39,32.77,32.33,32.55,71035,20.7686509990949,21.0123091460432,20.7301786601031,20.8712439030732,110783.490468412,0.0,1.0
2015-04-15,32.11,32.52,32.06,32.52,34436,20.589113417133,20.8520077335772,20.5570531346398,20.8520077335772,53705.0788733754,0.0,1.0
2015-04-16,32.2,32.3799,31.87,32.0,89353,20.6468219256208,20.7621748220313,20.4352240611656,20.518580795648,139351.548163919,0.0,1.0
2015-04-17,31.85,32.27,31.76,31.99,75181,20.4223999481684,20.6917063211112,20.3646914396806,20.5121687391493,117249.434742108,0.0,1.0
2015-04-20,31.88,32.11,31.72,32.03,65331,20.4416361176643,20.589113417133,20.339043213686,20.5378169651439,101887.748515405,0.0,1.0
2015-04-21,31.89,32.19,31.74,31.91,49199,20.4480481741629,20.6404098691221,20.3518673266833,20.4608722871602,76728.8934687885,0.0,1.0
2015-04-22,31.82,32.17,31.67,31.88,54635,20.4031637786724,20.6275857561248,20.3069829311928,20.4416361176643,85206.6727914645,0.0,1.0
2015-04-23,31.8,31.88,31.64,31.86,52712,20.3903396656752,20.4416361176643,20.2877467616969,20.428812004667,82207.6349626368,0.0,1.0
2015-04-24,31.65,31.97,31.63,31.8,50442,20.2941588181956,20.499344626152,20.2813347051983,20.3903396656752,78667.4291012544,0.0,1.0
2015-04-27,31.82,32.1099,31.43,31.8,55135,20.4031637786724,20.589049296568,20.1530935752255,20.3903396656752,85986.4538182007,0.0,1.0
2015-04-28,31.87,31.9375,31.4,31.87,80494,20.4352240611656,20.4785054425315,20.1338574057296,20.4352240611656,125535.387932207,0.0,1.0
2015-04-29,31.31,31.826,31.23,31.64,81088,20.0761488972418,20.4070110125716,20.0248524452527,20.2877467616969,126461.76779197,0.0,1.0
2015-04-30,30.78,31.23,30.42,31.23,105158,19.7363099028139,20.0248524452527,19.5054758688628,20.0248524452527,164000.42641905,0.0,1.0
2015-05-01,31.07,31.13,30.69,30.76,97946,19.9222595412744,19.9607318802663,19.6786013943261,19.7234857898166,152752.864889408,0.0,1.0
2015-05-04,31.13,31.42,31.02,31.18,56554,19.9607318802663,20.1466815187268,19.8901992587812,19.9927921627595,88199.4723720778,0.0,1.0
2015-05-05,30.53,31.27,30.34,31.27,67343,19.5760084903479,20.0505006712472,19.4541794168737,20.0505006712472,105025.587366991,0.0,1.0
2015-05-06,30.48,30.6399,30.13,30.47,57345,19.5439482078547,19.6464769912679,19.3195262304023,19.537536151356,89433.0859563745,0.0,1.0
2015-05-07,30.77,30.88,30.061,30.52,51967,19.7298978463152,19.8004304678003,19.2752830405617,19.5695964338492,81045.7612328002,0.0,1.0
2015-05-08,31.01,31.5,30.804,31.07,156593,19.8837872022826,20.197977970716,19.7516988384106,19.9222595412744,244216.500639403,0.0,1.0
2015-05-11,30.66,31.17,30.51,30.92,44833,19.6593652248302,19.9863801062608,19.5631843773506,19.8260786937948,69919.8455433279,0.0,1.0
2015-05-12,30.83,30.94,30.06,30.49,128514,19.7683701853071,19.8389028067921,19.2746418349118,19.5503602643533,200425.557739951,0.0,1.0
2015-05-13,30.49,31.31,30.43,31.0,52293,19.5503602643533,20.0761488972418,19.5118879253615,19.877375145784,81554.1784622321,0.0,1.0
2015-05-14,31.02,31.06,30.404,30.66,58885,19.8901992587812,19.9158474847758,19.495216578465,19.6593652248302,91834.8115187222,0.0,1.0
2015-05-15,31.15,31.38,30.81,31.03,68195,19.9735559932636,20.1210332927323,19.7555460723098,19.8966113152799,106354.33423655,0.0,1.0
2015-05-18,31.06,31.24,30.79,31.03,50717,19.9158474847758,20.0312645017513,19.7427219593125,19.8966113152799,79096.3086659595,0.0,1.0
2015-05-19,31.03,31.19,30.72,31.0,121341,19.8966113152799,19.9992042192581,19.697837563822,19.877375145784,189238.819130394,0.0,1.0
2015-05-20,30.97,31.2595,30.76,31.11,53131,19.858138976288,20.0437680119237,19.7234857898166,19.947907767269,82861.091463042,0.0,1.0
2015-05-21,30.68,31.05,30.47,31.05,141841,19.6721893378275,19.9094354282772,19.537536151356,19.9094354282772,221209.841226578,0.0,1.0
2015-05-22,30.65,30.88,30.48,30.55,52723,19.6529531683316,19.8004304678003,19.5439482078547,19.5888326033452,82224.790145225,0.0,1.0
2015-05-26,30.43,30.57,30.2,30.57,46555,19.5118879253615,19.6016567163424,19.3644106258928,19.6016567163424,72605.4113994073,0.0,1.0
2015-05-27,30.65,30.75,30.3,30.44,61160,19.6529531683316,19.717073733318,19.4285311908792,19.5182999818601,95382.8151903715,0.0,1.0
2015-05-28,30.61,30.68,30.35,30.57,45749,19.627304942337,19.6721893378275,19.4605914733724,19.6016567163424,71348.4043843087,0.0,1.0
2015-05-29,30.31,30.55,30.23,30.53,144583,19.4349432473778,19.5888326033452,19.3836467953887,19.5760084903479,225486.160377199,0.0,1.0
2015-06-01,30.55,30.765,30.22,30.43,87620,19.5888326033452,19.7266918180659,19.37723473889,19.5118879253615,136648.827125251,0.0,1.0
2015-06-02,30.49,30.6,30.326,30.43,52100,19.5503602643533,19.6208928858384,19.4452025377756,19.5118879253615,81253.1829859119,0.0,1.0
2015-06-03,30.21,30.55,30.11,30.51,126588,19.3708226823914,19.5888326033452,19.306702117405,19.5631843773506,197421.841224964,0.0,1.0
2015-06-04,30.24,30.32,29.84,30.03,78095,19.3900588518873,19.4413553038764,19.1335765919417,19.2554056654159,121793.998565927,0.0,1.0
2015-06-05,30.05,30.45,29.79,30.04,76688,19.2682297784132,19.5247120383588,19.1015163094485,19.2618177219145,119599.694756691,0.0,1.0
2015-06-08,29.95,30.2,29.75,30.02,89795,19.2041092134268,19.3644106258928,19.075868083454,19.2489936089172,140040.874591554,0.0,1.0
2015-06-09,29.72,30.17,29.5,30.12,52896,19.056631913958,19.3451744563968,18.915566670988,19.3131141739036,82494.594380476,0.0,1.0
2015-06-10,29.87,30.18,29.55,29.7,106277,19.1528127614376,19.3515865128955,18.9476269534812,19.0438078009608,165745.576356886,0.0,1.0
2015-06-11,30.03,30.092,29.93,30.05,47671,19.2554056654159,19.2951604157074,19.1912851004295,19.2682297784132,74345.8826510825,0.0,1.0
2015-06-12,29.96,30.1,29.84,29.99,40660,19.2105212699254,19.3002900609064,19.1335765919417,19.2297574394213,63411.7930941876,0.0,1.0
2015-06-15,29.7,29.96,29.64,29.91,88198,19.0438078009608,19.2105212699254,19.0053354619689,19.1784609874322,137550.253992158,0.0,1.0
2015-06-16,29.97,29.98,29.6,29.7,54471,19.216933326424,19.2233453829227,18.9796872359744,19.0438078009608,84950.9046146951,0.0,1.0
2015-06-17,30.12,30.24,29.88,30.04,73170,19.3131141739036,19.3900588518873,19.1592248179363,19.2618177219145,114113.155452575,0.0,1.0
2015-06-18,30.47,30.81,30.25,30.25,80085,19.537536151356,19.7555460723098,19.396470908386,19.396470908386,124897.527052337,0.0,1.0
2015-06-19,30.45,30.6,30.19,30.57,256194,19.5247120383588,19.6208928858384,19.3579985693941,19.6016567163424,399550.440727306,0.0,1.0
2015-06-22,30.34,30.6,30.29,30.47,147387,19.4541794168737,19.6208928858384,19.4221191343805,19.537536151356,229859.172375136,0.0,1.0
2015-06-23,30.05,30.32,29.97,30.29,83786,19.2682297784132,19.4413553038764,19.216933326424,19.4221191343805,130669.466212238,0.0,1.0
2015-06-24,29.91,30.27,29.84,30.1,89647,19.1784609874322,19.4092950213832,19.1335765919417,19.3002900609064,139810.05940764,0.0,1.0
2015-06-25,29.58,29.95,29.58,29.91,88874,18.9668631229771,19.2041092134268,18.9668631229771,19.1784609874322,138604.517940306,0.0,1.0
2015-06-26,29.51,29.71,28.99,29.18,170654,19.2201393546734,19.3504012276295,18.8814584849875,19.0052072642958,262016.806801949,0.465,1.0
2015-06-29,29.3,29.82,29.25,29.4,109624,19.0833643880694,19.4220452577553,19.0507989198304,19.1484953245475,168313.25623107,0.0,1.0
2015-06-30,29.17,29.51,29.05,29.39,116801,18.998694170648,19.2201393546734,18.9205370468743,19.1419822308997,179332.597251014,0.0,1.0
2015-07-01,29.59,29.59,29.12,29.4,143575,19.2722441038558,19.2722441038558,18.966128702409,19.1484953245475,220440.558302706,0.0,1.0
2015-07-02,29.6,29.96,29.52,29.75,80001,19.2787571975036,19.5132285688246,19.2266524483212,19.3764536022207,122831.029808635,0.0,1.0
2015-07-06,29.77,29.836,29.55,29.57,120199,19.3894797895163,19.4324662075918,19.2461917292646,19.2592179165602,184549.780027351,0.0,1.0
2015-07-07,30.12,30.2755,29.775,29.92,164975,19.6174380671895,19.7187166734128,19.3927363363402,19.4871761942334,253297.448065393,0.0,1.0
2015-07-08,30.15,30.39,30.01,30.01,155679,19.6369773481329,19.7932915956802,19.5457940370636,19.5457940370636,239024.660811471,0.0,1.0
2015-07-09,30.15,30.39,30.02,30.27,89806,19.6369773481329,19.7932915956802,19.5523071307114,19.7151344719066,137885.319720932,0.0,1.0
2015-07-10,30.51,30.83,30.02,30.11,46821,19.8714487194539,20.0798677161836,19.5523071307114,19.6109249735417,71887.4969896638,0.0,1.0
2015-07-13,30.59,30.97,30.33,30.6,72592,19.9235534686363,20.1710510272529,19.7542130337934,19.9300665622841,111455.483254815,0.0,1.0
2015-07-14,30.68,30.9,30.57,30.62,92516,19.9821713114666,20.1254593717183,19.9105272813407,19.9430927495797,142046.168845085,0.0,1.0
2015-07-15,30.88,31.0,30.43,30.58,129049,20.1124331844227,20.1905903081963,19.8193439702714,19.9170403749885,198137.792849771,0.0,1.0
2015-07-16,31.11,31.32,31.0,31.04,25682,20.2622343383222,20.3990093049261,20.1905903081963,20.2166426827876,39431.3384525864,0.0,1.0
2015-07-17,31.12,31.27,30.99,31.11,22519,20.26874743197,20.3664438366871,20.1840772145485,20.2622343383222,34574.9673161667,0.0,1.0
2015-07-20,30.9,31.11,30.82,31.11,42834,20.1254593717183,20.2622343383222,20.0733546225358,20.2622343383222,65765.9820605126,0.0,1.0
2015-07-21,30.87,31.03,30.76,30.92,61703,20.1059200907749,20.2101295891398,20.034276060649,20.1384855590139,94736.8536928562,0.0,1.0
2015-07-22,31.03,31.08,30.8,30.8,37746,20.2101295891398,20.2426950573788,20.0603284352402,20.0603284352402,57954.0262141314,0.0,1.0
2015-07-23,30.41,31.04,30.23,31.04,101453,19.8063177829758,20.2166426827876,19.6890820973153,20.2166426827876,155767.758742709,0.0,1.0
2015-07-24,30.39,30.49,30.25,30.3,55694,19.7932915956802,19.8584225321583,19.7021082846109,19.73467375285,85510.8232917353,0.0,1.0
2015-07-27,30.36,30.665,30.29,30.43,50185,19.7737523147368,19.9724016709949,19.7281606592022,19.8193439702714,77052.4772308639,0.0,1.0
2015-07-28,30.35,30.6,30.02,30.6,72790,19.767239221089,19.9300665622841,19.5523071307114,19.9300665622841,111759.486253554,0.0,1.0
2015-07-29,30.6,30.8,30.0,30.4,89512,19.9300665622841,20.0603284352402,19.5392809434158,19.799804689328,137433.921328865,0.0,1.0
2015-07-30,30.55,30.71,30.36,30.36,89679,19.8975010940451,20.00171059241,19.7737523147368,19.7737523147368,137690.327898508,0.0,1.0
2015-07-31,30.99,31.16,30.58,30.58,144941,20.1840772145485,20.2947998065612,19.9170403749885,19.9170403749885,222537.871920268,0.0,1.0
2015-08-03,31.11,31.15,30.77,30.91,106318,20.2622343383222,20.2882867129134,20.0407891542968,20.1319724653661,163237.327373338,0.0,1.0
2015-08-04,30.76,31.245,30.64,31.17,52095,20.034276060649,20.3501611025676,19.9561189368754,20.301312900209,79985.0314106179,0.0,1.0
2015-08-05,30.52,30.9,30.33,30.74,71535,19.8779618131017,20.1254593717183,19.7542130337934,20.0212498733534,109832.598559527,0.0,1.0
2015-08-06,30.5,30.73,30.01,30.51,126107,19.8649356258061,20.0147367797056,19.5457940370636,19.8714487194539,193620.738191741,0.0,1.0
2015-08-07,30.5,30.75,30.1,30.38,71549,19.8649356258061,20.0277629670012,19.6044118798939,19.7867785020324,109854.093721054,0.0,1.0
2015-08-10,30.36,30.59,30.065,30.53,132042,19.7737523147368,19.9235534686363,19.5816160521265,19.8844749067495,202733.151310506,0.0,1.0
2015-08-11,30.58,30.72,30.2,30.2,81422,19.9170403749885,20.0082236860578,19.6695428163719,19.6695428163719,125012.788703625,0.0,1.0
2015-08-12,30.49,30.63,30.2,30.41,89162,19.8584225321583,19.9496058432275,19.6695428163719,19.8063177829758,136896.54229069,0.0,1.0
2015-08-13,30.35,30.62,30.1,30.35,110524,19.767239221089,19.9430927495797,19.6044118798939,19.767239221089,169695.088043519,0.0,1.0
2015-08-14,30.32,30.455,29.93,30.22,147053,19.7476999401456,19.835626704391,19.4936892878812,19.6825690036675,225780.570573483,0.0,1.0
2015-08-17,30.55,30.68,30.25,30.25,69083,19.8975010940451,19.9821713114666,19.7021082846109,19.7021082846109,106067.874554942,0.0,1.0
2015-08-18,30.52,30.71,30.36,30.41,82644,19.8779618131017,20.00171059241,19.7737523147368,19.8063177829758,126889.009231195,0.0,1.0
2015-08-19,30.32,30.49,30.15,30.48,71154,19.7476999401456,19.8584225321583,19.6369773481329,19.8519094385105,109247.623092256,0.0,1.0
2015-08-20,30.05,30.47,29.98,30.11,90666,19.5718464116548,19.8453963448627,19.5262547561202,19.6109249735417,139205.736786162,0.0,1.0
2015-08-21,29.63,30.02,29.5,29.55,107175,19.298296478447,19.5523071307114,19.2136262610255,19.2461917292646,164553.138332527,0.0,1.0
2015-08-24,28.36,29.28,27.86,28.88,213283,18.4711335851757,19.0703382007738,18.1454789027855,18.8098144548616,327468.038282961,0.0,1.0
2015-08-25,27.92,29.1899,27.9,29.07,143460,18.1845574646723,19.0116552270071,18.1715312773767,18.9335632341699,220263.990904449,0.0,1.0
2015-08-26,28.5,28.53,27.95,28.4,164047,18.562316896245,18.5818561771884,18.2040967456157,18.497185959767,251872.62592989,0.0,1.0
2015-08-27,28.81,29.12,28.3,28.81,129385,18.764222799327,18.966128702409,18.4320550232889,18.764222799327,198653.676726419,0.0,1.0
2015-08-28,28.8,28.9,28.55,28.66,68765,18.7577097056792,18.8228406421572,18.5948823644841,18.6665263946099,105579.627314543,0.0,1.0
2015-08-31,28.45,28.87,28.22,28.67,140016,18.529751428006,18.8033013612138,18.3799502741065,18.6730394882577,214976.181168808,0.0,1.0
2015-09-01,27.86,28.31,27.74,28.08,84499,18.1454789027855,18.4385681169367,18.0673217790118,18.2887669630372,129737.118133521,0.0,1.0
2015-09-02,28.13,28.32,27.95,28.28,65685,18.3213324312762,18.4450812105845,18.2040967456157,18.4190288359933,100850.691778605,0.0,1.0
2015-09-03,28.21,28.38,28.07,28.18,52059,18.3734371804587,18.4841597724714,18.2822538693894,18.3538978995153,79929.7581381197,0.0,1.0
2015-09-04,27.96,28.14,27.88,27.94,145074,18.2106098392635,18.327845524924,18.1585050900811,18.1975836519679,222742.075954775,0.0,1.0
2015-09-08,28.11,28.25,27.95,28.23,86863,18.3083062439806,18.3994895550499,18.2040967456157,18.3864633677543,133366.729694222,0.0,1.0
2015-09-09,27.8,28.31,27.78,28.28,87349,18.1064003408987,18.4385681169367,18.093374153603,18.4190288359933,134112.918872944,0.0,1.0
2015-09-10,27.96,28.25,27.75,27.75,61231,18.2106098392635,18.3994895550499,18.0738348726596,18.0738348726596,94012.1596756608,0.0,1.0
2015-09-11,28.56,28.65,27.935,27.99,63463,18.6013954581319,18.6600133009621,18.194327105144,18.230149120207,97439.1025705351,0.0,1.0
2015-09-14,28.68,28.89,28.63,28.75,61022,18.6795525819055,18.8163275485094,18.6469871136665,18.7251442374402,93691.2676214363,0.0,1.0
2015-09-15,28.88,28.9499,28.3701,28.8,86849,18.8098144548616,18.8553409794598,18.47771180976,18.7577097056792,133345.234532695,0.0,1.0
2015-09-16,29.1,29.2399,28.8,28.81,72441,18.9531025151133,19.0442206952461,18.7577097056792,18.764222799327,111223.642584059,0.0,1.0
2015-09-17,29.53,29.99,29.03,29.18,82342,19.233165541969,19.532767849768,18.9075108595787,19.0052072642958,126425.327889684,0.0,1.0
2015-09-18,29.37,29.9,29.21,29.21,208929,19.1289560436041,19.4741500069378,19.0247465452392,19.0247465452392,320783.043048065,0.0,1.0
2015-09-21,29.86,29.951,29.505,29.54,79789,19.4480976323465,19.5073667845416,19.2168828078495,19.2396786356168,122505.531648369,0.0,1.0
2015-09-22,29.71,29.95,29.61,29.74,90369,19.3504012276295,19.5067154751768,19.2852702911514,19.3699405085729,138749.732288053,0.0,1.0
2015-09-23,30.22,30.4,29.81,29.9,97164,19.6825690036675,19.799804689328,19.4155321641075,19.4741500069378,149182.562472047,0.0,1.0
2015-09-24,30.1,30.31,30.01,30.14,70822,19.6044118798939,19.7411868464978,19.5457940370636,19.6304642544851,108737.88069033,0.0,1.0
2015-09-25,30.25,30.58,29.82,30.1,771465,19.7021082846109,19.9170403749885,19.4220452577553,19.6044118798939,1184483.1991015,0.0,1.0
2015-09-28,29.4,29.675,29.15,29.18,115659,19.4513541791704,19.6332971179212,19.2859515075789,19.3057998281698,174814.286382246,0.465,1.0
2015-09-29,29.69,29.79,29.29,29.33,77102,19.6432212782167,19.7093823468533,19.3785770036701,19.4050414311248,116536.811736604,0.0,1.0
2015-09-30,29.85,29.98,29.61,29.98,95918,19.7490789880353,19.8350883772629,19.5902924233074,19.8350883772629,144976.497472849,0.0,1.0
2015-10-01,29.8,29.9699,29.401,29.81,96662,19.715998453717,19.8284061093306,19.4520157898568,19.7226145605806,146101.02586293,0.0,1.0
2015-10-02,29.81,29.97,29.19,29.63,107949,19.7226145605806,19.8284722703993,19.3124159350335,19.6035246370347,163160.907501164,0.0,1.0
2015-10-05,30.27,30.36,29.86,29.89,112771,20.0269554763092,20.0865004380821,19.755695094899,19.7755434154899,170449.181556232,0.0,1.0
2015-10-06,30.19,30.61,30.01,30.2,96149,19.9740266213999,20.2519031096737,19.8549366978539,19.9806427282635,145325.645400414,0.0,1.0
2015-10-07,30.63,30.7,30.1,30.32,119167,20.265135323401,20.3114480714467,19.9144816596269,20.0600360106275,180116.498199994,0.0,1.0
2015-10-08,30.89,30.93,30.46,30.62,61937,20.4371541018563,20.4636185293109,20.1526615067188,20.2585192165374,93615.4770113624,0.0,1.0
2015-10-09,30.68,30.9,30.6,30.9,32874,20.2982158577194,20.44377020872,20.2452870028101,20.44377020872,49687.8310423741,0.0,1.0
2015-10-12,30.98,31.23,30.78,30.78,43902,20.4966990636293,20.6621017352208,20.364376926356,20.364376926356,66356.2437921247,0.0,1.0
2015-10-13,30.77,31.1395,30.66,30.93,47102,20.3577608194923,20.6022259681047,20.284983643992,20.4636185293109,71192.9250397856,0.0,1.0
2015-10-14,30.5,31.11,30.48,30.7,56487,20.1791259341734,20.5827084528569,20.1658937204461,20.3114480714467,85378.0042614405,0.0,1.0
2015-10-15,30.98,31.0,30.36,30.54,89933,20.4966990636293,20.5099312773566,20.0865004380821,20.2055903616281,135930.392076834,0.0,1.0
2015-10-16,30.75,31.34,30.57,30.99,184854,20.344528605765,20.7348789107211,20.2254386822191,20.5033151704929,279399.961048459,0.0,1.0
2015-10-19,31.31,31.335,30.78,30.78,167905,20.7150305901302,20.7315708572893,20.364376926356,20.364376926356,253782.176527646,0.0,1.0
2015-10-20,31.22,31.5,31.09,31.24,93865,20.6554856283572,20.8407366205398,20.5694762391296,20.6687178420845,141873.464159897,0.0,1.0
2015-10-21,31.5,31.73,31.28,31.28,97340,20.8407366205398,20.992907078404,20.6951822695392,20.6951822695392,147125.797702278,0.0,1.0
2015-10-22,32.26,32.28,31.5212,31.65,102981,21.3435607421782,21.3567929559055,20.8547627670907,20.9399782234947,155651.95986417,0.0,1.0
2015-10-23,32.25,32.44,31.819,32.21,85578,21.3369446353145,21.4626506657241,21.0517904294906,21.3104802078599,129347.971191346,0.0,1.0
2015-10-26,32.32,32.36,31.93,32.28,62857,21.3832573833602,21.4097218108148,21.1252292156773,21.3567929559055,95006.0228700648,0.0,1.0
2015-10-27,32.96,33.11,32.3,32.5,118202,21.8066882226346,21.9059298255896,21.3700251696328,21.5023473069061,178657.936511247,0.0,1.0
2015-10-28,33.2,34.07,32.91,33.09,188968,21.9654747873625,22.5410760845013,21.7736076883163,21.8926976118622,285618.119377483,0.0,1.0
2015-10-29,32.75,33.2,32.4975,33.19,81304,21.6677499784977,21.9654747873625,21.5006932801902,21.9588586804989,122887.978799939,0.0,1.0
2015-10-30,32.38,32.9,32.3,32.9,56646,21.4229540245421,21.7669915814526,21.3700251696328,21.7669915814526,85618.3268609337,0.0,1.0
2015-11-02,33.01,33.01,32.3219,32.46,72961,21.8397687569529,21.8397687569529,21.3845144436643,21.4758828794514,110277.843909554,0.0,1.0
2015-11-03,32.99,33.0,32.51,32.91,72131,21.8265365432256,21.8331526500893,21.5089634137698,21.7736076883163,109023.329710942,0.0,1.0
2015-11-04,32.97,32.97,32.5974,32.97,98489,21.8133043294983,21.8133043294983,21.5667881877582,21.8133043294983,148862.468562767,0.0,1.0
2015-11-05,33.2,33.23,32.74,33.03,72170,21.9654747873625,21.9853231079535,21.661133871634,21.8530009706803,109082.276763648,0.0,1.0
2015-11-06,32.7,32.9,32.178,32.9,121072,21.6346694441794,21.7669915814526,21.2893086658961,21.7669915814526,182995.835005242,0.0,1.0
2015-11-09,32.15,32.56,31.81,32.56,107807,21.2707835666779,21.5420439480881,21.0458359333133,21.5420439480881,162946.279770798,0.0,1.0
2015-11-10,32.7,32.88,32.18,32.18,127804,21.6346694441794,21.7537593677253,21.2906318872689,21.2906318872689,193171.003180008,0.0,1.0
2015-11-11,32.63,33.0,32.5,32.81,90328,21.5883566961337,21.8331526500893,21.5023473069061,21.7074466196797,136527.419918342,0.0,1.0
2015-11-12,32.43,32.86,32.27,32.55,67928,21.4560345588605,21.740527153998,21.3501768490418,21.5354278412244,102670.651184717,0.0,1.0
2015-11-13,32.3,32.59,32.16,32.23,84176,21.3700251696328,21.5618922686791,21.2773996735415,21.3237124215872,127228.900219715,0.0,1.0
2015-11-16,32.74,32.77,32.14,32.19,61624,21.661133871634,21.680982192225,21.2641674598142,21.2972479941325,93142.3891268258,0.0,1.0
2015-11-17,32.74,33.0,32.51,32.64,47341,21.661133871634,21.8331526500893,21.5089634137698,21.5949728029974,71554.1646704703,0.0,1.0
2015-11-18,32.81,32.9,32.46,32.83,81255,21.7074466196797,21.7669915814526,21.4758828794514,21.720678833407,122813.917118334,0.0,1.0
2015-11-19,32.83,33.045,32.55,32.89,51860,21.720678833407,21.8629251309758,21.5354278412244,21.760375474589,78384.465469901,0.0,1.0
2015-11-20,33.16,33.2899,32.9216,32.98,64811,21.9390103599079,22.0249535880669,21.7812823722781,21.8199204363619,97959.4213569176,0.0,1.0
2015-11-23,33.11,33.32,32.93,33.18,55143,21.9059298255896,22.0448680697265,21.7868399020436,21.9522425736352,83346.5981374228,0.0,1.0
2015-11-24,33.29,33.34,32.61,32.94,66911,22.0250197491355,22.0581002834538,21.5751244824064,21.7934560089073,101133.493425695,0.0,1.0
2015-11-25,33.35,33.43,33.01,33.26,29643,22.0647163903175,22.1176452452268,21.8397687569529,22.0051714285445,44804.2944451268,0.0,1.0
2015-11-27,33.68,33.78,33.4,33.4,33349,22.2830479168184,22.349208985455,22.0977969246358,22.0977969246358,50405.7759150738,0.0,1.0
2015-11-30,33.54,33.98,33.36,33.81,86476,22.1904224207271,22.4815311227283,22.0713324971812,22.369057306046,130705.26486647,0.0,1.0
2015-12-01,33.83,33.9,33.44,33.61,58871,22.3822895197733,22.428602267819,22.1242613520905,22.2367351687727,88981.3317909477,0.0,1.0
2015-12-02,33.46,33.92,33.4,33.68,94916,22.1374935658178,22.4418344815463,22.0977969246358,22.2830479168184,143462.011657175,0.0,1.0
2015-12-03,32.97,33.525,32.92,33.5,91842,21.8133043294983,22.1804982604316,21.78022379518,22.1639579932724,138815.774733641,0.0,1.0
2015-12-04,33.37,33.6,33.07,33.07,63043,22.0779486040448,22.2301190619091,21.8794653981349,21.8794653981349,95287.1549675853,0.0,1.0
2015-12-07,33.48,33.5,33.02,33.38,80659,22.1507257795451,22.1639579932724,21.8463848638166,22.0845647109085,121913.085235957,0.0,1.0
2015-12-08,32.64,33.07,32.0,32.04,1276473,21.5949728029974,21.8794653981349,21.1715419637229,21.1980063911776,1929341.56945162,0.0,1.0
2015-12-09,32.93,33.11,32.52,32.55,183170,21.7868399020436,21.9059298255896,21.5155795206334,21.5354278412244,276854.657541878,0.0,1.0
2015-12-10,32.78,33.28,32.72,33.06,109306,21.6875982990887,22.0184036422718,21.6479016579067,21.8728492912713,165211.96264275,0.0,1.0
2015-12-11,32.93,33.09,32.4,32.51,141533,21.7868399020436,21.8926976118622,21.4361862382695,21.5089634137698,213921.877195363,0.0,1.0
2015-12-14,32.61,33.1,32.45,32.85,157530,21.5751244824064,21.8993137187259,21.4692667725878,21.7339110471343,238100.749044996,0.0,1.0
2015-12-15,33.12,33.13,32.75,32.84,193490,21.9125459324532,21.9191620393169,21.6677499784977,21.7272949402707,292452.954565584,0.0,1.0
2015-12-16,33.96,34.06,33.0,33.42,124062,22.468298909001,22.5344599776376,21.8331526500893,22.1110291383631,187515.109046025,0.0,1.0
2015-12-17,34.07,34.385,33.86,34.31,134030,22.5410760845013,22.7494834507067,22.4021378403643,22.6998626492292,202581.371132488,0.0,1.0
2015-12-18,32.84,34.08,32.8,33.93,771909,22.034943909431,22.8669576258651,22.008104757288,22.7663108053287,1150422.33210089,0.465,1.0
2015-12-21,33.37,33.74,33.1,33.11,142550,22.3905626753262,22.6388248326493,22.2093983983607,22.2161081863965,212450.824437832,0.0,1.0
2015-12-22,33.39,33.83,33.36,33.38,102356,22.4039822513977,22.6992129249711,22.3838528872904,22.397272463362,152547.292782594,0.0,1.0
2015-12-23,33.64,33.67,33.28,33.39,93875,22.5717269522917,22.591856316399,22.3301745830044,22.4039822513977,139907.549239575,0.0,1.0
2015-12-24,33.68,33.88,33.5,33.74,42066,22.5985661044347,22.7327618651499,22.4777899197911,22.6388248326493,62693.4856597815,0.0,1.0
2015-12-28,34.02,34.11,33.5,33.68,137969,22.8266988976505,22.8870869899723,22.4777899197911,22.5985661044347,205623.485070945,0.0,1.0
2015-12-29,34.47,34.49,34.15,34.15,141637,23.1286393592596,23.1420589353312,22.9139261421154,22.9139261421154,211090.125716599,0.0,1.0
2015-12-30,34.28,34.61,34.23,34.4,67978,23.0011533865802,23.2225763917603,22.9676044464014,23.0816708430093,101311.695150017,0.0,1.0
2015-12-31,33.99,34.5,33.93,34.44,104816,22.8065695335432,23.1487687233669,22.7663108053287,23.1085099951524,156213.578493692,0.0,1.0
2016-01-04,33.33,34.12,33.07,33.82,136619,22.3637235231832,22.8937967780081,22.1892690342535,22.6925031369353,203611.499009976,0.0,1.0
2016-01-05,34.17,34.32,33.31,33.35,95354,22.9273457181869,23.0279925387233,22.3503039471117,22.3771430992547,142111.79174637,0.0,1.0
2016-01-06,34.36,34.44,33.844,33.92,107475,23.0548316908663,23.1085099951524,22.7086066282212,22.7596010172929,160176.445853778,0.0,1.0
2016-01-07,33.73,34.4,33.71,34.11,95763,22.6321150446135,23.0816708430093,22.618695468542,22.8870869899723,142721.349004841,0.0,1.0
2016-01-08,32.89,34.06,32.84,33.91,147293,22.0684928496098,22.8535380497935,22.034943909431,22.7528912292572,219519.602132035,0.0,1.0
2016-01-11,33.14,33.41,32.9,32.9,95568,22.2362375505038,22.4174018274692,22.0752026376456,22.0752026376456,142430.728796034,0.0,1.0
2016-01-12,32.94,33.33,32.55,33.33,114967,22.1020417897886,22.3637235231832,21.840360056394,22.3637235231832,171342.223312131,0.0,1.0
2016-01-13,32.49,33.29,32.18,32.92,96205,21.8001013281795,22.3368843710401,21.5920978990709,22.0886222137171,143380.088144802,0.0,1.0
2016-01-14,32.8,33.03,32.17,32.57,136649,22.008104757288,22.1624298821104,21.5853881110352,21.8537796324655,203656.209811331,0.0,1.0
2016-01-15,32.53,32.53,31.75,32.39,149106,21.8269404803225,21.8269404803225,21.3035770135333,21.7330034478219,222221.624893913,0.0,1.0
2016-01-19,33.1,33.18,32.61,32.61,152107,22.2093983983607,22.2630767026468,21.8806187846086,21.8806187846086,226694.195389445,0.0,1.0
2016-01-20,33.17,33.55,32.2,33.04,282014,22.256366914611,22.5113388599699,21.6055174751425,22.1691396701462,420302.397776295,0.0,1.0
2016-01-21,33.04,33.7,32.63,33.29,234940,22.1691396701462,22.6119856805062,21.8940383606801,22.3368843710401,350145.189010341,0.0,1.0
2016-01-22,34.47,34.5,33.24,33.24,220331,23.1286393592596,23.1487687233669,22.3033354308613,22.3033354308613,328372.519110572,0.0,1.0
2016-01-25,34.48,34.83,33.99,34.45,154988,23.1353491472954,23.370191728547,22.8065695335432,23.1152197831881,230987.922679556,0.0,1.0
2016-01-26,35.03,35.19,34.3,34.54,238606,23.5043874892621,23.6117440978343,23.0145729626517,23.17560787551,355608.848935906,0.0,1.0
2016-01-27,34.76,35.21,34.5,35.02,137667,23.3232232122966,23.6251636739058,23.1487687233669,23.4976777012264,205173.396337307,0.0,1.0
2016-01-28,35.33,35.53,34.89,34.92,166308,23.7056811303349,23.8398768910501,23.4104504567615,23.4305798208688,247858.798390789,0.0,1.0
2016-01-29,36.92,36.98,35.46,35.55,287316,24.7725374280205,24.812796156235,23.7929083747997,23.8532964671216,428204.286735742,0.0,1.0
2016-02-01,37.15,37.4,36.5,36.78,149805,24.9268625528429,25.0946072537369,24.4907263305186,24.6786003955199,223263.386565482,0.0,1.0
2016-02-02,37.37,37.46,36.36,36.89,149546,25.0744778896296,25.1348659819514,24.396789298018,24.7524080639132,222877.383313785,0.0,1.0
2016-02-03,37.75,38.17,37.108,37.83,270439,25.3294498349884,25.6112609324903,24.8986814430927,25.3831281392745,403051.480253546,0.0,1.0
2016-02-04,37.71,38.01,37.21,37.68,149995,25.3026106828454,25.5039043239182,24.9671212810575,25.2824813187381,223546.554974062,0.0,1.0
2016-02-05,36.89,37.5,36.87,37.5,212738,24.7524080639132,25.1617051340945,24.7389884878417,25.1617051340945,317056.215287657,0.0,1.0
2016-02-08,36.39,36.76,35.81,36.76,221152,24.4169186621253,24.6651808194483,24.0277509560513,24.6651808194483,329596.104707649,0.0,1.0
2016-02-09,36.13,36.64,35.77,36.07,132099,24.2424641731956,24.5846633630192,24.0009118039083,24.202205444981,196875.071605844,0.0,1.0
2016-02-10,36.07,36.88,36.05,36.28,180478,24.202205444981,24.7456982758775,24.1887858689095,24.3431109937319,268977.200230733,0.0,1.0
2016-02-11,36.5,36.63,35.69,35.69,150811,24.4907263305186,24.5779535749835,23.9472334996222,23.9472334996222,224762.688770915,0.0,1.0
2016-02-12,36.67,37.08,35.79,36.82,170782,24.6047927271265,24.8798940365926,24.0143313799798,24.7054395476629,254526.669232844,0.0,1.0
2016-02-16,37.23,37.45,36.765,37.05,175892,24.980540857129,25.1281561939157,24.6685357134662,24.8597646724853,262142.409063621,0.0,1.0
2016-02-17,36.97,37.72,36.7001,37.41,137469,24.8060863681993,25.3093204708812,24.6249891891142,25.1013170417727,204878.305048364,0.0,1.0
2016-02-18,37.39,37.48,36.72,36.91,134377,25.0878974657011,25.148285558023,24.6383416673053,24.7658276399847,200270.111788724,0.0,1.0
2016-02-19,37.38,37.74,37.2323,37.33,116326,25.0811876776654,25.3227400469527,24.9820841083772,25.0476387374866,173367.622613506,0.0,1.0
2016-02-22,37.33,37.9744,37.13,37.64,140577,25.0476387374866,25.4800174785109,24.9134429767714,25.2556421665951,209510.344068727,0.0,1.0
2016-02-23,37.33,37.69,37.28,37.28,83195,25.0476387374866,25.2891911067739,25.0140897973078,25.0140897973078,123990.503957246,0.0,1.0
2016-02-24,37.25,37.315,36.76,37.1,102897,24.9939604332005,25.0375740554329,24.6651808194483,24.8933136126641,153353.577567026,0.0,1.0
2016-02-25,37.42,37.695,37.29,37.32,100008,25.1080268298084,25.2925460007918,25.0207995853435,25.0409289494508,149047.927396554,0.0,1.0
2016-02-26,37.01,37.74,36.89,37.42,114389,24.8329255203423,25.3227400469527,24.7524080639132,25.1080268298084,170480.795206027,0.0,1.0
2016-02-29,37.05,37.68,36.9,36.97,112348,24.8597646724853,25.2824813187381,24.759117851949,24.8060863681993,167438.970353852,0.0,1.0
2016-03-01,37.57,37.65,37.25,37.26,84765,25.2086736503448,25.2623519546309,24.9939604332005,25.0006702212363,126330.36922815,0.0,1.0
2016-03-02,37.71,37.7125,37.3,37.51,137432,25.3026106828454,25.3042881298543,25.0275093733793,25.1684149221302,204823.161726693,0.0,1.0
2016-03-03,37.62,37.846,37.51,37.79,212072,25.2422225905236,25.3938638001317,25.1684149221302,25.3562889871315,316063.635497579,0.0,1.0
2016-03-04,36.37,37.6113,36.05,37.53,301775,24.4034990860538,25.2363850749325,24.1887858689095,25.1818344982018,449753.402628738,0.0,1.0
2016-03-07,36.63,36.64,35.94,36.35,150061,24.5779535749835,24.5846633630192,24.1149782005161,24.3900795099823,223644.918737043,0.0,1.0
2016-03-08,37.01,37.14,36.48,36.63,140994,24.8329255203423,24.9201527648072,24.4773067544471,24.5779535749835,210131.82420756,0.0,1.0
2016-03-09,37.35,37.72,37.14,37.14,108724,25.0610583135581,25.3093204708812,24.9201527648072,24.9201527648072,162037.905550185,0.0,1.0
2016-03-10,37.13,37.67,36.56,37.59,121582,24.9134429767714,25.2757715307024,24.5309850587332,25.2220932264163,181200.955010877,0.0,1.0
2016-03-11,37.73,37.8,37.18,37.18,108937,25.3160302589169,25.3629987751672,24.9469919169502,24.9469919169502,162355.352239804,0.0,1.0
2016-03-14,37.56,37.72,37.39,37.72,147553,25.201963862309,25.3093204708812,25.0878974657011,25.3093204708812,219907.095743777,0.0,1.0
2016-03-15,37.85,38.05,37.34,37.35,164321,25.396547715346,25.5307434760612,25.0543485255223,25.0610583135581,244897.452981052,0.0,1.0
2016-03-16,38.25,38.35,37.6,37.85,154338,25.6649392367764,25.732037117134,25.2288030144521,25.396547715346,230019.1886502,0.0,1.0
2016-03-17,38.72,39.0,38.18,38.28,188832,25.980299274457,26.1681733394583,25.6179707205261,25.6850686008836,281427.668048016,0.0,1.0
2016-03-18,38.54,38.92,38.32,38.92,374691,25.8595230898134,26.1144950351722,25.7119077530267,26.1144950351722,558424.495681765,0.0,1.0
2016-03-21,38.37,38.86,38.27,38.57,145235,25.7454566932055,26.0742363069576,25.6783588128479,25.8796524539206,216452.441159091,0.0,1.0
2016-03-22,38.0,38.473,37.91,38.32,147270,25.4971945358824,25.8145675099738,25.4368064435606,25.7119077530267,219485.323850996,0.0,1.0
2016-03-23,37.95,38.22,37.83,38.0,122132,25.4636455957036,25.6448098726691,25.3831281392745,25.4971945358824,182020.653035716,0.0,1.0
2016-03-24,38.7,38.89,37.88,37.97,209120,25.9668796983855,26.0943656710649,25.4166770794533,25.4770651717751,311664.092644261,0.0,1.0
2016-03-28,38.49,38.94,38.14,38.71,103826,25.8259741496346,26.1279146112437,25.591131568383,25.9735894864213,154738.122048982,0.0,1.0
2016-03-29,39.01,39.086,38.11,38.14,149501,26.4868882711568,26.5384905143921,25.8758090749496,25.8961783814899,220185.699063444,0.465,1.0
2016-03-30,38.76,39.04,38.62,39.04,193141,26.3171440499881,26.507257577697,26.2220872861337,26.507257577697,284458.873872501,0.0,1.0
2016-03-31,38.47,38.79,38.34,38.76,249687,26.1202407534325,26.3375133565284,26.0319737584248,26.3171440499881,367740.059545115,0.0,1.0
2016-04-01,38.49,38.76,38.32,38.32,190171,26.133820291126,26.3171440499881,26.0183942207313,26.0183942207313,280084.645431096,0.0,1.0
2016-04-04,38.49,38.76,38.3,38.58,187700,26.133820291126,26.3171440499881,26.0048146830378,26.1949282107467,276445.346280015,0.0,1.0
2016-04-05,38.59,38.8,38.25,38.37,113063,26.2017179795935,26.3443031253751,25.9708658388041,26.052343064965,166519.660023747,0.0,1.0
2016-04-06,38.42,38.59,38.23,38.5,109826,26.0862919091988,26.2017179795935,25.9572863011106,26.1406100599727,161752.192863872,0.0,1.0
2016-04-07,38.26,38.38,38.0008,38.2,151201,25.9776556076508,26.0591328338118,25.8016647991432,25.9369169945704,222689.466184787,0.0,1.0
2016-04-08,38.69,38.72,38.36,38.55,90338,26.2696156680609,26.2899849746012,26.0455532961183,26.1745589042065,133050.184828151,0.0,1.0
2016-04-11,38.63,39.1,38.63,38.8,88885,26.2288770549804,26.5479961907775,26.2288770549804,26.3443031253751,130910.200341498,0.0,1.0
2016-04-12,38.83,39.04,38.56,38.63,80691,26.3646724319154,26.507257577697,26.1813486730532,26.2288770549804,118842.042816626,0.0,1.0
2016-04-13,39.13,39.13,38.535,39.0,125761,26.5683654973177,26.5683654973177,26.1643742509363,26.48009850231,185221.327615988,0.0,1.0
2016-04-14,39.22,39.23,38.94,39.19,94563,26.6294734169385,26.6362631857852,26.4393598892296,26.6091041103982,139272.782526782,0.0,1.0
2016-04-15,39.56,39.635,39.15,39.51,108789,26.8603255577278,26.9112488240784,26.5819450350112,26.8263767134941,160224.894919854,0.0,1.0
2016-04-18,39.83,39.86,39.555,39.58,79999,27.04364931659,27.0640186231302,26.8569306733045,26.8739050954213,117822.86231782,0.0,1.0
2016-04-19,40.05,40.06,39.7237,39.79,88575,27.1930242312184,27.1998140000651,26.9714740737491,27.016490241203,130453.6310429,0.0,1.0
2016-04-20,39.14,40.2,39.05,40.12,116935,26.5751552661645,27.2948707639196,26.5140473465438,27.2405526131456,172222.357843652,0.0,1.0
2016-04-21,38.92,39.89,38.79,39.44,289815,26.4257803515361,27.0843879296705,26.3375133565284,26.7788483315669,426840.746042314,0.0,1.0
2016-04-22,39.38,39.64,39.14,39.17,114890,26.7381097184864,26.9146437085018,26.5751552661645,26.5955245727047,169210.473277096,0.0,1.0
2016-04-25,39.73,39.8,39.21,39.38,93346,26.9757516281225,27.0232800100497,26.6226836480917,26.7381097184864,137480.379828739,0.0,1.0
2016-04-26,40.6,40.77,39.42,39.59,223261,27.5664615177894,27.6818875881841,26.7652687938734,26.8806948642681,328819.736045937,0.0,1.0
2016-04-27,40.01,40.67,39.0001,40.6,225726,27.1658651558314,27.6139898997167,26.4801663999985,27.5664615177894,332450.198371884,0.0,1.0
2016-04-28,39.72,40.23,39.59,39.8,114206,26.9689618592758,27.3152400704598,26.8806948642681,27.0232800100497,168203.075211802,0.0,1.0
2016-04-29,38.78,39.81,38.59,39.66,157453,26.3307235876816,27.0300697788965,26.2017179795935,26.9282232461953,231897.437974572,0.0,1.0
2016-05-02,39.48,39.56,38.78,38.78,93113,26.8060074069539,26.8603255577278,26.3307235876816,26.3307235876816,137137.216452696,0.0,1.0
2016-05-03,40.1,40.14,39.46,39.55,93260,27.2269730754521,27.2541321508391,26.7924278692604,26.8535357888811,137353.718668483,0.0,1.0
2016-05-04,41.46,41.55,39.84,40.0,176469,28.1503816386096,28.2114895582303,27.0504390854367,27.1590753869847,259904.282433074,0.0,1.0
2016-05-05,42.88,42.97,40.39,40.39,2689866,29.1145288148476,29.1756367344683,27.4238763720078,27.4238763720078,3961645.91271623,0.0,1.0
2016-05-06,43.07,43.07,42.39,42.96,386337,29.2435344229357,29.2435344229357,28.781830141357,29.1688469656215,568998.751975398,0.0,1.0
2016-05-09,43.35,43.44,42.8701,42.98,250021,29.4336479506446,29.4947558702653,29.1078069436893,29.182426503315,368231.97614425,0.0,1.0
2016-05-10,43.12,43.52,42.76,43.35,143774,29.2774832671695,29.5490740210393,29.0330515886866,29.4336479506446,211750.949472897,0.0,1.0
2016-05-11,42.3,43.17,41.9,43.17,244673,28.7207222217363,29.3114321114032,28.4491314678664,29.3114321114032,360355.419341343,0.0,1.0
2016-05-12,42.68,42.86,41.8355,42.23,183189,28.9787334379126,29.1009492771541,28.4053374588049,28.6731938398091,269801.526583323,0.0,1.0
2016-05-13,42.7,42.71,41.95,42.71,179876,28.9923129756061,28.9991027444529,28.4830803121002,28.9991027444529,264922.126305082,0.0,1.0
2016-05-16,43.14,43.38,42.42,42.64,159468,29.291062804863,29.4540172571849,28.8021994478972,28.9515743625257,234865.138415457,0.0,1.0
2016-05-17,42.08,43.01,41.6301,43.01,191509,28.5713473071079,29.2027958098553,28.2658756066928,29.2027958098553,282055.257436011,0.0,1.0
2016-05-18,41.3,42.2,40.86,42.01,122877,28.0417453370617,28.6528245332688,27.7429955078048,28.5238189251806,180973.760334839,0.0,1.0
2016-05-19,40.82,41.0,40.515,40.96,173904,27.7158364324178,27.8380522716593,27.5087484825921,27.8108931962723,256126.539688225,0.0,1.0
2016-05-20,41.27,41.32,40.75,40.96,111202,28.0213760305214,28.0553248747552,27.6683080504906,27.8108931962723,163778.771427971,0.0,1.0
2016-05-23,41.8,41.92,41.18,41.29,231574,28.381233779399,28.4627110055599,27.9602681109007,28.0349555682149,341063.157269302,0.0,1.0
2016-05-24,41.95,42.15,41.55,41.83,168178,28.4830803121002,28.6188756890351,28.2114895582303,28.4016030859392,247693.262901866,0.0,1.0
2016-05-25,41.8,42.27,41.16,41.95,164270,28.381233779399,28.700352915196,27.9466885732072,28.4830803121002,241937.544131156,0.0,1.0
2016-05-26,42.05,42.4,41.395,41.79,91447,28.5509780005676,28.7886199102037,28.1062481411058,28.3744440105522,134683.52467378,0.0,1.0
2016-05-27,42.29,42.295,41.78,41.87,175541,28.7139324528895,28.7173273373129,28.3676542417055,28.4287621613262,258537.520145659,0.0,1.0
2016-05-31,42.57,42.64,42.07,42.38,495286,28.9040459805984,28.9515743625257,28.5645575382611,28.7750403725103,729459.295565496,0.0,1.0
2016-06-01,42.8,42.87,42.01,42.36,151225,29.0602106640736,29.1077390460008,28.5238189251806,28.7614608348168,222724.813485323,0.0,1.0
2016-06-02,42.75,42.76,41.96,42.61,163695,29.0262618198399,29.0330515886866,28.4898700809469,28.9312050559854,241090.681722466,0.0,1.0
2016-06-03,43.46,43.47,42.94,42.98,104333,29.5083354079588,29.5151251768056,29.155267427928,29.182426503315,153662.079453558,0.0,1.0
2016-06-06,43.28,43.73,42.94,43.65,107663,29.3861195687174,29.691659166821,29.155267427928,29.637341016047,158566.517403011,0.0,1.0
2016-06-07,43.7,44.26,43.19,43.3,148994,29.6712898602807,30.0515169156985,29.3250116490967,29.3996991064109,219438.987339609,0.0,1.0
2016-06-08,44.1,44.15,43.4569,43.55,102825,29.9428806141506,29.9768294583843,29.5062305796163,29.5694433275795,151441.090736508,0.0,1.0
2016-06-09,44.55,44.6,44.0,44.19,229005,30.2484202122542,30.2823690564879,29.8749829256831,30.0039885337713,337279.523307697,0.0,1.0
2016-06-10,44.24,44.58,44.04,44.41,95459,30.037937378005,30.2687895187944,29.9021420010701,30.1533634483997,140592.415080149,0.0,1.0
2016-06-13,44.28,44.73,44.2,44.39,103294,30.065096453392,30.3706360514956,30.0107783026181,30.1397839107062,152131.835901161,0.0,1.0
2016-06-14,44.5,44.58,44.06,44.2,115093,30.2144713680204,30.2687895187944,29.9157215387636,30.0107783026181,169509.452527468,0.0,1.0
2016-06-15,45.0,45.23,44.27,44.54,194108,30.5539598103577,30.7101244938329,30.0583066845453,30.2416304434074,285883.075523288,0.0,1.0
2016-06-16,45.09,45.16,44.71,45.0,98827,30.6150677299785,30.6625961119057,30.3570565138021,30.5539598103577,145552.819588785,0.0,1.0
2016-06-17,44.63,45.09,44.24,45.09,377725,30.3027383630281,30.6150677299785,30.037937378005,30.6150677299785,556314.962299514,0.0,1.0
2016-06-20,44.71,45.16,44.63,44.63,154379,30.3570565138021,30.6625961119057,30.3027383630281,30.3027383630281,227370.037897509,0.0,1.0
2016-06-21,45.27,45.525,44.71,44.83,209582,30.7372835692199,30.9104226748119,30.3570565138021,30.4385337399631,308673.247544262,0.0,1.0
2016-06-22,45.21,45.36,44.76,45.36,154819,30.6965449561394,30.7983914888406,30.3910053580358,30.7983914888406,228018.07174068,0.0,1.0
2016-06-23,44.96,45.59,44.85,45.15,111594,30.5268007349708,30.9545561723158,30.4521132776566,30.6558063430589,164356.110670069,0.0,1.0
2016-06-24,45.51,45.605,43.1,43.69,293699,30.9002380215418,30.9647408255859,29.263903729476,29.664500091434,432561.117512488,0.0,1.0
2016-06-27,46.69,46.91,45.1,45.45,451210,31.7014307454578,31.8508056600863,30.6218574988252,30.8594994084613,664543.978130025,0.0,1.0
2016-06-28,46.9,47.05,46.01,47.0,312893,32.1699247958833,32.272813681158,31.5594507432536,32.2385173860664,456161.517103636,0.48,1.0
2016-06-29,47.73,47.89,47.06,47.08,208656,32.7392432944032,32.8489914386962,32.2796729401763,32.2933914582129,304196.122996603,0.0,1.0
2016-06-30,48.24,48.2899,47.38,47.93,292760,33.0890655043371,33.1232932068385,32.4991692287623,32.8764284747695,426809.950197865,0.0,1.0
2016-07-01,48.7,48.85,48.33,48.4,175365,33.4045914191795,33.5074803044542,33.1507988355019,33.1988136486301,255661.726043341,0.0,1.0
2016-07-05,49.31,49.56,48.71,48.71,223287,33.8230062192965,33.9944876947543,33.4114506781978,33.4114506781978,325526.415322553,0.0,1.0
2016-07-06,48.87,49.555,48.67,49.47,181102,33.5211988224908,33.9910580652452,33.3840136421246,33.9327543635895,264025.60322699,0.0,1.0
2016-07-07,48.82,49.31,48.52,49.06,218076,33.4869025273992,33.8230062192965,33.2811247568499,33.6515247438387,317929.384818109,0.0,1.0
2016-07-08,49.24,49.45,48.67,48.94,197976,33.7749914061683,33.9190358455529,33.3840136421246,33.569213635619,288625.928065215,0.0,1.0
2016-07-11,49.8,49.97,48.5701,49.11,130099,34.1591099111938,34.2757173145051,33.3154896445316,33.6858210389303,189669.175129088,0.0,1.0
2016-07-12,49.53,49.68,49.09,49.68,187851,33.9739099176994,34.0767988029741,33.6721025208937,34.0767988029741,273864.858432228,0.0,1.0
2016-07-13,49.88,49.97,49.41,49.54,179266,34.2139839833403,34.2757173145051,33.8915988094796,33.9807691767177,261348.929266875,0.0,1.0
2016-07-14,49.18,50.25,49.16,50.25,344179,33.7338358520585,34.4677765670179,33.7201173340218,34.4677765670179,501772.857798711,0.0,1.0
2016-07-15,49.08,49.34,48.36,49.34,330854,33.6652432618753,33.8435839963515,33.1713766125569,33.8435839963515,482346.56121999,0.0,1.0
2016-07-18,49.33,49.659,49.03,49.03,96823,33.8367247373331,34.0623943590356,33.6309469667838,33.6309469667838,141156.646427134,0.0,1.0
2016-07-19,49.57,49.59,49.044,49.58,139212,34.0013469537726,34.0150654718093,33.6405499294094,34.0082062127909,202954.866740488,0.0,1.0
2016-07-20,49.27,49.59,49.03,49.53,82576,33.7955691832233,34.0150654718093,33.6309469667838,33.9739099176994,120386.181334673,0.0,1.0
2016-07-21,49.27,49.45,48.741,49.17,90509,33.7955691832233,33.9190358455529,33.4327143811546,33.7269765930402,131951.570509832,0.0,1.0
2016-07-22,49.9,50.244,49.19,49.19,130976,34.2277025013769,34.4636610116069,33.7406951110768,33.7406951110768,190947.738888904,0.0,1.0
2016-07-25,49.98,50.3299,49.53,50.14,164745,34.2825765735234,34.5225820465742,33.9739099176994,34.3923247178164,240179.004117185,0.0,1.0
2016-07-26,49.31,50.74,49.11,49.9,145948,33.8230062192965,34.8038802589151,33.6858210389303,34.2277025013769,212775.169461258,0.0,1.0
2016-07-27,49.41,49.58,47.9,49.52,172780,33.8915988094796,34.0082062127909,32.8558506977145,33.9670506586811,251893.09740124,0.0,1.0
2016-07-28,50.24,50.42,49.315,49.35,221402,34.4609173079995,34.5843839703292,33.8264358488057,33.8504432553698,322778.305074831,0.0,1.0
2016-07-29,50.72,51.33,50.04,50.04,212159,34.7901617408785,35.2085765409956,34.3237321276333,34.3237321276333,309303.088618762,0.0,1.0
2016-08-01,50.8,50.981,50.105,50.71,136848,34.845035813025,34.9691884012565,34.3683173112523,34.7833024818602,199508.430334326,0.0,1.0
2016-08-02,50.23,51.0,50.028,50.7,108338,34.4540580489812,34.9822209933913,34.3155010168113,34.7764432228419,157944.174014675,0.0,1.0
2016-08-03,49.36,50.17,49.09,50.13,141959,33.8573025143881,34.4129024948714,33.6721025208937,34.3854654587981,206959.672496716,0.0,1.0
2016-08-04,49.24,49.5,49.0,49.36,109018,33.7749914061683,33.9533321406444,33.6103691897288,33.8573025143881,158935.534740644,0.0,1.0
2016-08-05,49.23,49.4,48.75,49.26,86269,33.76813214715,33.8847395504613,33.438887714271,33.788709924205,125770.144806734,0.0,1.0
2016-08-08,48.57,49.56,48.52,49.4,252027,33.3154210519414,33.9944876947543,33.2811247568499,33.8847395504613,367425.984828929,0.0,1.0
2016-08-09,48.97,49.06,47.5,48.3,196241,33.5897914126739,33.6515247438387,32.581480336982,33.130221058447,286096.500330575,0.0,1.0
2016-08-10,49.05,49.2,48.89,49.13,124310,33.6446654848204,33.7475543700951,33.5349173405274,33.6995395569669,181229.488007571,0.0,1.0
2016-08-11,48.23,49.06,48.05,49.03,105803,33.0822062453188,33.6515247438387,32.9587395829892,33.6309469667838,154248.439543601,0.0,1.0
2016-08-12,48.42,48.95,48.23,48.23,56892,33.2125321666668,33.5760728946373,33.0822062453188,33.0822062453188,82941.9035614731,0.0,1.0
2016-08-15,48.19,48.655,48.15,48.32,61491,33.0547692092456,33.3737247535971,33.0273321731723,33.1439395764836,89646.7094125456,0.0,1.0
2016-08-16,47.83,48.47,47.47,48.11,108770,32.8078358845863,33.2468284617583,32.5609025599271,32.9998951370991,158573.979652349,0.0,1.0
2016-08-17,47.93,48.01,47.37,48.01,132729,32.8764284747695,32.931302546916,32.492309969744,32.931302546916,193503.408525114,0.0,1.0
2016-08-18,48.45,48.72,47.94,47.94,161074,33.2331099437217,33.4183099372161,32.8832877337878,32.8832877337878,234827.114080376,0.0,1.0
2016-08-19,47.79,48.275,47.28,48.26,144945,32.7803988485131,33.1130729109012,32.4305766385792,33.1027840223738,211312.912390454,0.0,1.0
2016-08-22,48.21,48.3,47.7812,47.9,92580,33.0684877272822,33.130221058447,32.774362700577,32.8558506977145,134970.847073775,0.0,1.0
2016-08-23,48.24,48.55,48.0,48.45,75923,33.0890655043371,33.3017025339048,32.9244432878977,33.2331099437217,110686.882937807,0.0,1.0
2016-08-24,47.79,48.24,47.48,48.24,146723,32.7803988485131,33.0890655043371,32.5677618189454,33.0890655043371,213905.029112178,0.0,1.0
2016-08-25,48.05,48.57,47.73,47.73,187678,32.9587395829892,33.3154210519414,32.7392432944032,32.7392432944032,273612.644600474,0.0,1.0
2016-08-26,47.4,48.55,47.299,48.08,164692,32.5128877467989,33.3017025339048,32.443609230714,32.9793173600441,240101.736295897,0.0,1.0
2016-08-29,47.93,48.44,47.53,47.53,91777,32.8764284747695,33.2262506847034,32.602058114037,32.602058114037,133800.166687079,0.0,1.0
2016-08-30,47.91,48.0,47.344,48.0,72996,32.8627099567328,32.9244432878977,32.4744758962964,32.9244432878977,106419.658165881,0.0,1.0
2016-08-31,47.99,48.09,47.46,47.77,128623,32.9175840288793,32.9861766190625,32.5540433009088,32.7666803304765,187517.339200369,0.0,1.0
2016-09-01,47.68,48.08,47.435,47.85,121750,32.7049469993117,32.9793173600441,32.536895153363,32.821554402623,177497.306450983,0.0,1.0
2016-09-02,48.35,48.91,47.86,47.86,260282,33.1645173535386,33.548635858564,32.8284136616413,32.8284136616413,379460.812465502,0.0,1.0
2016-09-06,48.59,48.71,47.96,48.44,95923,33.3291395699781,33.4114506781978,32.8970062518244,33.2262506847034,139844.551348646,0.0,1.0
2016-09-07,48.89,48.9499,48.43,48.49,125446,33.5349173405274,33.5760043020471,33.2193914256851,33.2605469797949,182885.643573307,0.0,1.0
2016-09-08,48.58,48.86,48.28,48.48,109044,33.3222803109597,33.5143395634725,33.1165025404104,33.2536877207766,158973.439709578,0.0,1.0
2016-09-09,47.06,48.06,47.03,48.05,196767,32.2796729401763,32.9655988420075,32.2590951631214,32.9587395829892,286863.34700978,0.0,1.0
2016-09-12,47.8,48.24,46.54,46.88,219863,32.7872581075314,33.0890655043371,31.9229914712241,32.1562062778467,320534.622490617,0.0,1.0
2016-09-13,46.02,47.51,45.73,47.49,300448,31.5663100022719,32.5883395960004,31.3673914907408,32.5746210779637,438018.15793499,0.0,1.0
2016-09-14,46.06,46.575,45.7,46.01,167735,31.5937470383451,31.9469988777882,31.3468137136859,31.5594507432536,244538.075544606,0.0,1.0
2016-09-15,46.11,46.5,45.69,45.81,92369,31.6280433334367,31.8955544351508,31.3399544546676,31.4222655628873,134663.23367204,0.0,1.0
2016-09-16,46.41,46.5,45.84,45.84,324473,31.833821103986,31.8955544351508,31.4428433399423,31.4428433399423,473043.807113512,0.0,1.0
2016-09-19,47.28,47.31,46.33,46.33,105867,32.4305766385792,32.4511544156341,31.7789470318395,31.7789470318395,154341.744082516,0.0,1.0
2016-09-20,47.69,47.97,47.51,47.58,256495,32.71180625833,32.9038655108427,32.5883395960004,32.6363544091285,373939.80795191,0.0,1.0
2016-09-21,48.17,48.29,46.82,47.84,144344,33.041050691209,33.1233617994287,32.1150507237368,32.8146951436047,210436.724454708,0.0,1.0
2016-09-22,49.28,49.5,48.53,48.53,181512,33.8024284422416,33.9533321406444,33.2879840158682,33.2879840158682,264623.335429412,0.0,1.0
2016-09-23,49.64,49.84,48.5,49.09,167641,34.0493617669008,34.1865469472671,33.2674062388133,33.6721025208937,244401.034503075,0.0,1.0
2016-09-26,50.32,50.66,49.22,49.51,366741,34.515791380146,34.7490061867686,33.7612728881317,33.9601913996628,534665.62353298,0.0,1.0
2016-09-27,50.26,50.71,50.19,50.44,193874,34.4746358260362,34.7833024818602,34.426621012908,34.5981024883658,282645.690274152,0.0,1.0
2016-09-28,50.27,50.34,49.11,49.55,191408,34.8107395179334,34.8592127975486,34.0074680271675,34.3121572133201,276411.25391901,0.48,1.0
2016-09-29,49.67,50.11,49.34,50.07,266485,34.395254264089,34.6999434502416,34.1667373744746,34.6722444333186,384829.542133073,0.0,1.0
2016-09-30,49.44,49.96,49.05,49.75,446202,34.235984916782,34.5960721367805,33.9659195017831,34.4506522979349,644357.886405844,0.0,1.0
2016-10-03,48.39,49.24,48.1375,49.24,232074,33.5088857225542,34.0974898321672,33.334035678228,34.0974898321672,335136.803801305,0.0,1.0
2016-10-04,47.35,48.36,47.01,48.36,203875,32.7887112825572,33.488111459862,32.553269638712,33.488111459862,294414.78095345,0.0,1.0
2016-10-05,45.44,47.64,45.18,47.32,296234,31.4660832244857,32.9895291552486,31.2860396144864,32.7679370198649,427789.911568189,0.0,1.0
2016-10-06,45.62,45.95,44.52,45.31,298806,31.590728800639,31.8192456902535,30.8290058352576,31.3760614194861,431504.12280847,0.0,1.0
2016-10-07,45.73,46.4,45.17,45.78,180930,31.6669010971772,32.1308596306368,31.2791148602557,31.7015248683309,261280.030989124,0.0,1.0
2016-10-10,46.3,46.47,45.74,45.74,98772,32.0616120883294,32.179332910252,31.6738258514079,31.6738258514079,142636.109107709,0.0,1.0
2016-10-11,46.25,46.32,45.82,46.24,263444,32.0269883171757,32.0754615967909,31.7292238852538,32.020063562945,380438.050538324,0.0,1.0
2016-10-12,46.92,46.94,46.38,46.5,301238,32.4909468506353,32.5047963590968,32.1170101221753,32.2001071729442,435016.160808611,0.0,1.0
2016-10-13,47.1,48.4299,46.7,47.32,402155,32.6155924267887,33.5365154919349,32.338602257559,32.7679370198649,580749.852774174,0.0,1.0
2016-10-14,46.82,47.28,46.34,47.14,288127,32.4216993083279,32.740238002942,32.0893111052524,32.6432914437116,416082.636869527,0.0,1.0
2016-10-17,47.39,47.84,46.86,47.03,163138,32.8164102994801,33.1280242398635,32.4493983252509,32.5671191471735,235586.700356513,0.0,1.0
2016-10-18,47.59,47.82,47.34,47.61,177922,32.9549053840949,33.114174731402,32.7817865283264,32.9687548925564,256936.194515266,0.0,1.0
2016-10-19,47.95,48.12,47.39,47.61,140757,33.2041965364016,33.3219173583242,32.8164102994801,32.9687548925564,203266.419731035,0.0,1.0
2016-10-20,48.16,48.29,47.58,47.82,190224,33.3496163752472,33.4396381802468,32.9479806298642,33.114174731402,274701.445945256,0.0,1.0
2016-10-21,47.96,48.23,47.73,47.73,125340,33.2111212906323,33.3980896548623,33.0518519433253,33.0518519433253,181002.813707936,0.0,1.0
2016-10-24,48.23,48.6564,47.96,48.21,85021,33.3980896548623,33.6933611752611,33.2111212906323,33.3842401464009,122778.364642273,0.0,1.0
2016-10-25,48.55,48.88,47.4,47.97,178450,33.619681790246,33.8481986798605,32.8233350537109,33.2180460448631,257698.676449507,0.0,1.0
2016-10-26,49.25,49.45,48.3,48.3,1418073,34.1044145863979,34.2429096710127,33.4465629344775,33.4465629344775,2047831.52260455,0.0,1.0
2016-10-27,47.4,49.42,47.145,49.01,642815,32.8233350537109,34.2221354083205,32.646753820827,33.9382204848601,928285.652574333,0.0,1.0
2016-10-28,47.14,47.69,46.77,47.6,588556,32.6432914437116,33.0241529264024,32.3870755371742,32.9618301383257,849930.525169045,0.0,1.0
2016-10-31,48.35,48.43,47.255,47.39,461344,33.4811867056312,33.5365847394772,32.7229261173651,32.8164102994801,666224.366421527,0.0,1.0
2016-11-01,46.85,48.528,46.81,48.36,429216,32.4424735710201,33.6044473309384,32.4147745540972,33.488111459862,619828.495998609,0.0,1.0
2016-11-02,46.25,47.04,46.24,46.84,335011,32.0269883171757,32.5740439014042,32.020063562945,32.4355488167894,483787.56680317,0.0,1.0
2016-11-03,46.07,46.3827,45.72,46.2,275495,31.9023427410224,32.1188798058176,31.6599763429464,31.992364546022,397840.834230635,0.0,1.0
2016-11-04,45.87,46.45,45.58,46.45,340800,31.7638476564075,32.1654834017905,31.5630297837161,32.1654834017905,492147.430282948,0.0,1.0
2016-11-07,46.91,46.95,46.13,46.42,225090,32.4840220964046,32.5117211133275,31.9438912664068,32.1447091390983,325051.247307478,0.0,1.0
2016-11-08,47.06,47.34,46.84,46.84,158102,32.5878934098657,32.7817865283264,32.4355488167894,32.4355488167894,228314.240089773,0.0,1.0
2016-11-09,45.74,46.74,45.18,46.15,271522,31.6738258514079,32.366301274482,31.2860396144864,31.9577407748683,392103.446494385,0.0,1.0
2016-11-10,42.44,45.79,42.38,45.79,619795,29.3886569552635,31.7084496225616,29.347108429879,31.7084496225616,895042.595517076,0.0,1.0
2016-11-11,43.22,43.57,42.44,42.51,411269,29.9287877852613,30.1711541833372,29.3886569552635,29.4371302348787,593911.330707269,0.0,1.0
2016-11-14,42.54,43.25,41.01,43.03,647863,29.4579044975709,29.9495620479535,28.3984171002676,29.7972174548772,935575.441975942,0.0,1.0
2016-11-15,42.7,43.29,42.41,42.72,377284,29.5687005652627,29.9772610648764,29.3678826925713,29.5825500737242,544833.776663356,0.0,1.0
2016-11-16,43.16,43.23,42.29,42.7,284708,29.8872392598768,29.935712539492,29.2847856418024,29.5687005652627,411145.277526401,0.0,1.0
2016-11-17,43.01,44.185,42.885,43.46,201645,29.7833679464157,30.5970265685277,29.6968085185314,30.094981886799,291194.45005694,0.0,1.0
2016-11-18,43.59,43.76,42.94,43.16,332990,30.1850036917987,30.3027245137213,29.7348946668005,29.8872392598768,480869.051672296,0.0,1.0
2016-11-21,43.2,44.16,43.08,43.9,140476,29.9149382767998,30.5797146829509,29.8318412260309,30.3996710729516,202860.629156183,0.0,1.0
2016-11-22,44.31,44.552,43.25,43.46,173156,30.683585996412,30.8511650487959,29.9495620479535,30.094981886799,250053.639783081,0.0,1.0
2016-11-23,44.19,44.27,43.53,43.86,112563,30.6004889456431,30.655886979489,30.1434551664142,30.3719720560287,162551.617356043,0.0,1.0
2016-11-25,44.55,44.76,44.2,44.34,46243,30.8497800979498,30.9951999367953,30.6074136998739,30.7043602591042,66779.2653127181,0.0,1.0
2016-11-28,44.97,45.0,44.48,44.48,153907,31.1406197756409,31.1613940383331,30.8013068183346,30.8013068183346,222256.263358444,0.0,1.0
2016-11-29,45.47,45.74,44.79,44.91,178337,31.4868574871779,31.6738258514079,31.0159741994876,31.0990712502564,257535.493762823,0.0,1.0
2016-11-30,44.89,45.28,44.32,45.1,227808,31.085221741795,31.3552871567938,30.6905107506427,31.2306415806405,328976.296355333,0.0,1.0
2016-12-01,43.99,45.0,43.71,44.5,225726,30.4619938610283,31.1613940383331,30.2681007425676,30.8151563267961,325969.691455542,0.0,1.0
2016-12-02,44.64,45.5,44.04,45.16,198222,30.9121028860264,31.5076317498701,30.496617632182,31.272190106025,286251.314335524,0.0,1.0
2016-12-05,44.34,44.61,44.175,44.52,183730,30.7043602591042,30.8913286233342,30.590101814297,30.8290058352576,265323.495791919,0.0,1.0
2016-12-06,44.63,45.02,44.34,44.36,154268,30.9051781317957,31.1752435467946,30.7043602591042,30.7182097675657,222777.58149909,0.0,1.0
2016-12-07,45.28,45.89,44.96,44.96,237400,31.3552871567938,31.777697164869,31.1336950214101,31.1336950214101,342828.051494049,0.0,1.0
2016-12-08,44.89,44.92,44.15,44.81,262788,31.085221741795,31.1059960044872,30.5727899287201,31.029823707949,379490.724498812,0.0,1.0
2016-12-09,45.59,46.06,44.85,44.85,152401,31.5699545379468,31.8954179867916,31.057522724872,31.057522724872,220081.456932369,0.0,1.0
2016-12-12,45.78,45.83,45.01,45.36,149008,31.7015248683309,31.7361486394846,31.1683187925638,31.4106851906398,215181.644048126,0.0,1.0
2016-12-13,45.72,46.17,45.31,45.99,189492,31.6599763429464,31.9715902833298,31.3760614194861,31.8469447071764,273644.368718241,0.0,1.0
2016-12-14,43.99,45.9,43.92,45.74,252436,30.4619938610283,31.7846219190998,30.4135205814131,31.6738258514079,364541.457485053,0.0,1.0
2016-12-15,43.3,44.32,43.12,43.9,189855,29.9841858191072,30.6905107506427,29.8595402429539,30.3996710729516,274168.575048031,0.0,1.0
2016-12-16,44.62,44.67,43.66,43.66,883451,30.898253377565,30.9328771487187,30.2334769714139,30.2334769714139,1275786.79410475,0.0,1.0
2016-12-19,46.06,46.12,44.65,44.89,225975,31.8954179867916,31.9369665121761,30.9190276402572,31.085221741795,326329.271004076,0.0,1.0
2016-12-20,46.01,46.43,45.6,45.6,247879,31.8607942156379,32.151633893329,31.5768792921775,31.5768792921775,357960.718518506,0.0,1.0
2016-12-21,44.8,45.96,44.79,45.41,220777,31.36567428814,32.1778212116722,31.3586730215578,31.7927515496526,315338.656811211,0.495,1.0
2016-12-22,44.66,44.69,43.6647,44.39,162412,31.2676565559895,31.288660355736,30.5708204930657,31.0786223582708,231975.16919798,0.0,1.0
2016-12-23,44.76,45.08,44.6205,44.87,136327,31.3376692218113,31.5617097524408,31.2400015529899,31.4146831542152,194717.624875335,0.0,1.0
2016-12-27,44.61,45.12,44.33,44.54,179407,31.2326502230786,31.5897148187695,31.0366147587778,31.1836413570034,256249.348449019,0.0,1.0
2016-12-28,43.94,44.71,43.69,44.71,123326,30.763565362073,31.3026628889004,30.5885336975186,31.3026628889004,176148.127703064,0.0,1.0
2016-12-29,45.09,45.09,43.981,44.09,223129,31.568711019023,31.568711019023,30.7922705550599,30.8685843608056,318698.048961752,0.0,1.0
2016-12-30,46.05,46.18,45.22,45.22,155174,32.2408326109117,32.33184907648,31.6597274845913,31.6597274845913,221637.039782328,0.0,1.0
2017-01-03,46.21,46.41,45.53,46.29,180743,32.3528528762265,32.49287820787,31.8767667486387,32.4088630088839,258157.574602557,0.0,1.0
2017-01-04,47.25,47.43,46.3247,46.45,191413,33.0809846007726,33.2070073992517,32.433157403924,32.5208832741987,273397.67419706,0.0,1.0
2017-01-05,47.07,47.225,44.75,45.5,269523,32.9549618022935,33.0634814343172,31.3306679552291,31.8557629488921,384963.201781563,0.0,1.0
2017-01-06,46.41,47.17,46.28,46.51,221968,32.49287820787,33.0249744681152,32.4018617423017,32.5628908736917,317039.777581319,0.0,1.0
2017-01-09,45.93,46.78,45.92,46.48,191537,32.1568174119256,32.7519250714104,32.1498161453435,32.5418870739452,273574.785007718,0.0,1.0
2017-01-10,45.71,46.19,45.4,45.8,337035,32.0027895471178,32.3388503430622,31.7857502830704,32.0658009463574,481391.468306783,0.0,1.0
2017-01-11,45.81,46.11,45.255,45.75,135816,32.0728022129395,32.2828402104048,31.6842319176289,32.0307946134465,193987.756937867,0.0,1.0
2017-01-12,45.91,46.06,45.225,46.06,168357,32.1428148787613,32.2478338774939,31.6632281178824,32.2478338774939,240466.489918629,0.0,1.0
2017-01-13,45.79,46.09,45.59,45.8,101042,32.0587996797752,32.2688376772404,31.9187743481317,32.0658009463574,144319.601052276,0.0,1.0
2017-01-17,46.13,46.49,45.68,45.86,170557,32.2968427435691,32.5488883405274,31.9817857473713,32.1078085458504,243608.778494815,0.0,1.0
2017-01-18,46.19,46.61,45.88,46.01,275977,32.3388503430622,32.6329035395135,32.1218110790148,32.212827544583,394181.533813701,0.0,1.0
2017-01-19,45.23,45.992,45.14,45.9,147155,31.6667287511734,32.2002252647351,31.6037173519339,32.1358136121791,210183.397922129,0.0,1.0
2017-01-20,45.99,46.03,44.9501,45.1,169219,32.1988250114187,32.2268300777474,31.4707632995384,31.5757122856052,241697.695715298,0.0,1.0
2017-01-23,46.69,46.75,45.94,45.99,104218,32.6889136721709,32.7309212716639,32.1638186785078,32.1988250114187,148855.923105898,0.0,1.0
2017-01-24,46.93,47.04,46.55,46.55,149987,32.856944070143,32.933958002547,32.5908959400204,32.5908959400204,214228.380307474,0.0,1.0
2017-01-25,46.58,47.1,46.35,46.92,226334,32.6118997397669,32.97596560204,32.4508706083769,32.8499428035609,323275.79209206,0.0,1.0
2017-01-26,46.6,46.63,46.08,46.31,228351,32.6259022729313,32.6469060726778,32.2618364106582,32.4228655420482,326156.699391227,0.0,1.0
2017-01-27,46.29,46.78,45.89,46.78,216453,32.4088630088839,32.7519250714104,32.1288123455969,32.7519250714104,309162.631446016,0.0,1.0
2017-01-30,46.33,46.615,45.75,46.17,197369,32.4368680752126,32.6364041728046,32.0307946134465,32.3248478098978,281904.70636059,0.0,1.0
2017-01-31,46.9,47.26,46.26,46.26,206862,32.8359402703965,33.0879858673548,32.3878592091374,32.3878592091374,295463.681566834,0.0,1.0
2017-02-01,46.31,47.49,45.94,46.64,160516,32.4228655420482,33.2490149987448,32.1638186785078,32.65390733926,229267.087770504,0.0,1.0
2017-02-02,46.69,47.09,46.49,46.57,122013,32.6889136721709,32.9689643354578,32.5488883405274,32.6048984731848,174272.752748277,0.0,1.0
2017-02-03,46.87,47.32,46.75,47.06,120111,32.81493647065,33.1299934668478,32.7309212716639,32.9479605357113,171556.101442865,0.0,1.0
2017-02-06,46.87,47.22,46.68,46.91,113396,32.81493647065,33.0599808010261,32.6819124055887,32.8429415369787,161964.979720551,0.0,1.0
2017-02-07,46.73,47.15,46.64,46.99,130395,32.7169187384996,33.0109719349509,32.65390733926,32.8989516696361,186244.872223546,0.0,1.0
2017-02-08,47.08,47.43,46.7,47.04,114040,32.9619630688756,33.2070073992517,32.695914938753,32.933958002547,162884.81328558,0.0,1.0
2017-02-09,47.52,47.78,46.54,46.9,123992,33.2700187984913,33.4520517296278,32.5838946734382,32.8359402703965,177099.384153855,0.0,1.0
2017-02-10,48.05,48.17,47.217,47.24,105091,33.6410859273465,33.7251011263326,33.0578804210514,33.0739833341904,150102.840345448,0.0,1.0
2017-02-13,48.16,48.4,47.665,48.22,122491,33.7180998597504,33.8861302577226,33.3715371639328,33.7601074592435,174955.486357103,0.0,1.0
2017-02-14,47.75,48.06,47.2,47.95,128945,33.4310479298813,33.6480871939287,33.0459782678617,33.5710732615248,184173.818389242,0.0,1.0
2017-02-15,47.87,48.06,46.985,47.34,183509,33.5150631288674,33.6480871939287,32.895451036345,33.1439960000122,262108.288330617,0.0,1.0
2017-02-16,48.1,48.445,47.81,47.99,284681,33.6760922602574,33.9176359573424,33.4730555293744,33.5990783278535,406613.570071486,0.0,1.0
2017-02-17,48.68,48.75,48.02,48.31,473460,34.0821657220235,34.1311745880987,33.6200821276,33.8231188584831,676249.067855058,0.0,1.0
2017-02-21,49.52,49.72,48.52,48.66,314441,34.6702721149261,34.8102974465696,33.9701454567087,34.0681631888592,449120.164629351,0.0,1.0
2017-02-22,48.91,49.889,48.05,49.45,290404,34.2431948534135,34.9286188518084,33.6410859273465,34.6212632488509,414787.805308538,0.0,1.0
2017-02-23,48.62,49.19,48.25,49.19,139895,34.0401581225305,34.4392303177144,33.78111125899,34.4392303177144,199813.845620714,0.0,1.0
2017-02-24,50.74,50.97,48.72,48.96,269758,35.5244266379514,35.6854557693414,34.1101707883522,34.2782011863244,385298.855334019,0.0,1.0
2017-02-27,50.08,51.1,50.04,50.15,233988,35.0623430435279,35.7764722349096,35.0343379771992,35.1113519096031,334208.099711209,0.0,1.0
2017-02-28,49.63,50.16,49.445,50.16,304580,34.74728604733,35.1183531761853,34.6177626155598,35.1183531761853,435035.570243091,0.0,1.0
2017-03-01,49.14,49.9,48.54,49.44,248699,34.4042239848035,34.9363202450487,33.9841479898731,34.6142619822687,355220.012094971,0.0,1.0
2017-03-02,48.68,49.115,48.54,48.96,166963,34.0821657220235,34.3867208183481,33.9841479898731,34.2782011863244,238475.421611718,0.0,1.0
2017-03-03,48.84,48.86,47.57,48.78,187601,34.1941859873383,34.2081885205026,33.3050251314022,34.1521783878452,267952.945082323,0.0,1.0
2017-03-06,48.3,48.48,47.5,48.48,143498,33.8161175919009,33.94214039038,33.256016265327,33.94214039038,204960.057320714,0.0,1.0
2017-03-07,48.13,48.42,47.9,48.14,83138,33.6970960600039,33.900132790887,33.5360669286139,33.7040973265861,118747.085294077,0.0,1.0
2017-03-08,46.73,48.195,46.64,47.77,186012,32.7169187384996,33.7426042927881,32.65390733926,33.4450504630457,265683.355742523,0.0,1.0
2017-03-09,46.24,47.39,46.07,46.73,147663,32.373856675973,33.179002332923,32.2548351440761,32.7169187384996,210908.98092063,0.0,1.0
2017-03-10,46.41,46.96,46.05,46.61,106456,32.49287820787,32.8779478698896,32.2408326109117,32.6329035395135,152052.487575673,0.0,1.0
2017-03-13,46.71,47.01,46.34,46.42,144032,32.7029162053352,32.9129542028004,32.4438693417948,32.4998794744522,205722.776456933,0.0,1.0
2017-03-14,46.68,46.83,46.31,46.46,80346,32.6819124055887,32.7869314043213,32.4228655420482,32.5278845407809,114759.235428299,0.0,1.0
2017-03-15,47.61,47.89,46.77,46.87,190969,33.3330301977309,33.5290656620317,32.7449238048283,32.81493647065,272763.503229866,0.0,1.0
2017-03-16,47.75,48.03,47.45,47.58,100121,33.4310479298813,33.6270833941822,33.2210099324161,33.3120263979844,143004.124789246,0.0,1.0
2017-03-17,48.22,48.32,47.56,47.74,237220,33.7601074592435,33.8301201250652,33.29802386482,33.4240466632991,338824.407292225,0.0,1.0
2017-03-20,48.13,48.4,47.87,48.21,129834,33.6970960600039,33.8861302577226,33.5150631288674,33.7531061926613,185443.588636619,0.0,1.0
2017-03-21,47.86,48.35,47.76,48.31,127319,33.5080618622852,33.8511239248118,33.4380491964635,33.8231188584831,181851.381468843,0.0,1.0
2017-03-22,47.31,48.31,46.74,47.95,410759,33.1229922002657,33.8231188584831,32.7239200050817,33.5710732615248,586692.415120761,0.0,1.0
2017-03-23,48.0,48.42,47.22,47.22,324008,33.6060795944357,33.900132790887,33.0599808010261,33.0599808010261,462784.834996793,0.0,1.0
2017-03-24,48.14,48.32,47.77,48.03,238458,33.7040973265861,33.8301201250652,33.4450504630457,33.6270833941822,340592.658772824,0.0,1.0
2017-03-27,47.77,48.63,47.47,47.89,264907,33.4450504630457,34.0471593891126,33.2350124655804,33.5290656620317,378370.109023528,0.0,1.0
2017-03-28,47.82,47.89,47.24,47.71,128391,33.4800567959565,33.5290656620317,33.0739833341904,33.4030428635526,183382.532993239,0.0,1.0
2017-03-29,47.63,47.66,47.18,47.29,115407,33.6935954267128,33.7148175107523,33.3752641661203,33.4530784742652,163141.847594039,0.495,1.0
2017-03-30,47.86,47.9,47.35,47.62,70494,33.8562980710157,33.8845941830683,33.4955226423442,33.6865213986997,99651.8530443923,0.0,1.0
2017-03-31,47.96,48.2703,47.71,47.83,147708,33.9270383511473,34.1465454403959,33.7501876508182,33.8350759869762,208803.244382233,0.0,1.0
2017-04-03,47.82,48.055,47.49,47.93,125216,33.828001958963,33.9942416172724,33.5945590345285,33.9058162671078,177008.063534579,0.0,1.0
2017-04-04,48.1,48.55,47.82,47.85,169318,34.0260747433317,34.3444060039242,33.828001958963,33.8492240430025,239351.610828871,0.0,1.0
2017-04-05,47.78,48.27,47.62,48.23,202872,33.7997058469103,34.1463332195555,33.6865213986997,34.1180371075028,286784.275694697,0.0,1.0
2017-04-06,48.49,48.65,47.76,47.76,147807,34.3019618358452,34.4151462840558,33.785557790884,33.785557790884,208943.192937449,0.0,1.0
2017-04-07,48.63,48.82,48.35,48.6,84310,34.4009982280295,34.5354047602797,34.2029254436608,34.37977614399,119182.451416755,0.0,1.0
2017-04-10,48.9,49.04,48.54,48.67,53403,34.591996984385,34.6910333765693,34.337331975911,34.4292943400822,75491.6433757439,0.0,1.0
2017-04-11,49.77,49.88,48.91,48.91,155184,35.2074374215305,35.2852517296753,34.5990710123982,34.5990710123982,219371.480733694,0.0,1.0
2017-04-12,49.78,49.83,49.46,49.66,169638,35.2145114495437,35.2498815896095,34.9881425531223,35.1296231133857,239803.969795226,0.0,1.0
2017-04-13,50.12,50.26,49.67,49.71,115544,35.4550284019913,35.5540647941757,35.1366971413988,35.1649932534515,163335.51377651,0.0,1.0
2017-04-17,50.63,50.85,50.3,50.3,133360,35.8158038306628,35.9714324469525,35.5823609062283,35.5823609062283,188520.599228306,0.0,1.0
2017-04-18,50.68,50.84,50.54,50.72,127098,35.8511739707287,35.9643584189393,35.7521375785443,35.8794700827813,179668.499705453,0.0,1.0
2017-04-19,50.94,51.0,50.47,50.6,232022,36.035098699071,36.07754286715,35.7026193824522,35.7945817466233,327991.350286067,0.0,1.0
2017-04-20,51.1,51.13,50.465,51.0,139785,36.1482831472817,36.1695052313212,35.6990823684456,36.07754286715,197603.119099645,0.0,1.0
2017-04-21,51.08,51.19,50.725,51.1,143103,36.1341350912553,36.2119493994002,35.8830070967879,36.1482831472817,202293.516132035,0.0,1.0
2017-04-24,50.02,51.33,49.23,51.33,226748,35.3842881218597,36.3109857915845,34.8254399088195,36.3109857915845,320535.909071834,0.0,1.0
2017-04-25,50.39,51.5,50.06,50.64,194547,35.6460271583468,36.4312442678083,35.4125842339123,35.822877858676,275015.874460627,0.0,1.0
2017-04-26,50.0,50.39,49.46,50.29,208500,35.3701400658333,35.6460271583468,34.9881425531223,35.5752868782152,294740.13901546,0.0,1.0
2017-04-27,49.52,50.13,49.38,49.9,175581,35.0305867212013,35.4621024300045,34.931550329017,35.2993997857017,248205.123973494,0.0,1.0
2017-04-28,48.48,49.42,48.46,49.42,162410,34.294887807832,34.9598464410697,34.2807397518057,34.9598464410697,229586.31164269,0.0,1.0
2017-05-01,48.44,48.69,48.08,48.67,238739,34.2665916957793,34.4434423961085,34.0119266873053,34.4292943400822,337486.647714206,0.0,1.0
2017-05-02,48.45,48.89,48.13,48.48,174329,34.2736657237925,34.5849229563718,34.0472968273712,34.294887807832,246435.269517631,0.0,1.0
2017-05-03,47.55,48.34,46.88,48.34,213634,33.6370032026075,34.1958514156477,33.1630433257253,34.1958514156477,301997.673181912,0.0,1.0
2017-05-04,45.24,47.47,44.28,47.2,544465,32.002902731566,33.5804109785022,31.323796042302,33.3894122221467,769667.57692591,0.0,1.0
2017-05-05,46.02,46.56,45.51,46.42,409780,32.554676916593,32.936674429304,32.1939014879215,32.8376380371197,579273.928852542,0.0,1.0
2017-05-08,46.0,46.26,45.42,46.02,221086,32.5405288605667,32.724453588909,32.130235235803,32.554676916593,312531.982610896,0.0,1.0
2017-05-09,45.84,46.17,45.32,46.02,181975,32.427344412356,32.6607873367905,32.0594949556713,32.554676916593,257243.821569968,0.0,1.0
2017-05-10,45.95,46.86,45.637,45.75,253188,32.5051587205008,33.148895269699,32.2837416436887,32.3636781602375,357912.068666889,0.0,1.0
2017-05-11,45.18,45.8,45.06,45.62,206491,31.960458563487,32.3990483003033,31.875570227329,32.2717157960663,291900.172879814,0.0,1.0
2017-05-12,45.17,45.4499,44.9459,45.16,199385,31.9533845354738,32.1513865795624,31.7948555676988,31.9463105074607,281854.976583201,0.0,1.0
2017-05-15,45.35,45.91,45.2101,45.36,84202,32.0807170397108,32.4768626084482,31.9817513878066,32.087791067724,119029.78026561,0.0,1.0
2017-05-16,44.83,45.41,44.52,45.41,207160,31.7128675830262,32.1231612077898,31.493572714618,32.1231612077898,292845.885843849,0.0,1.0
2017-05-17,45.24,45.72,44.85,44.96,436186,32.002902731566,32.342456076198,31.7270156390525,31.8048299471973,616602.025307421,0.0,1.0
2017-05-18,45.28,45.5,44.84,45.3,185877,32.0311988436187,32.1868274599083,31.7199416110393,32.045346899645,262759.773715955,0.0,1.0
2017-05-19,45.1,45.46,45.01,45.26,254134,31.9038663393817,32.1585313478557,31.8402000872632,32.0170507875923,359249.354861174,0.0,1.0
2017-05-22,45.42,45.74,45.21,45.35,224436,32.130235235803,32.3566041322243,31.9816806475265,32.0807170397108,317267.615539922,0.0,1.0
2017-05-23,45.86,46.14,45.41,45.59,169271,32.4414924683823,32.639565252751,32.1231612077898,32.2504937120268,239285.170605688,0.0,1.0
2017-05-24,45.8,46.23,45.66,45.95,227200,32.3990483003033,32.7032315048695,32.300011908119,32.5051587205008,321174.866111811,0.0,1.0
2017-05-25,46.08,46.25,45.8,45.95,190862,32.597121084672,32.7173795608958,32.3990483003033,32.5051587205008,269806.678238699,0.0,1.0
2017-05-26,46.01,46.29,45.77,46.21,108663,32.5476028885798,32.7456756729485,32.3778262162638,32.6890834488432,153608.382378115,0.0,1.0
2017-05-30,45.62,46.04,45.51,45.97,122182,32.2717157960663,32.5688249726193,32.1939014879215,32.5193067765272,172719.135084829,0.0,1.0
2017-05-31,45.53,45.77,45.17,45.59,214384,32.2080495439478,32.3778262162638,31.9533845354738,32.2504937120268,303057.889509306,0.0,1.0
2017-06-01,46.42,46.43,45.18,45.43,188526,32.8376380371197,32.8447120651328,31.960458563487,32.1373092638162,266504.457784309,0.0,1.0
2017-06-02,46.64,47.24,46.54,46.7,167419,32.9932666534093,33.4177083341993,32.9225263732777,33.0357108214883,236667.14308791,0.0,1.0
2017-06-05,46.55,46.71,46.17,46.35,262460,32.9296004012908,33.0427848495015,32.6607873367905,32.7881198410275,371019.169717015,0.0,1.0
2017-06-06,46.48,46.75,46.36,46.56,163560,32.8800822051987,33.0710809615542,32.7951938690407,32.936674429304,231211.976678027,0.0,1.0
2017-06-07,46.87,46.8803,46.46,46.56,87124,33.1559692977122,33.1632555465657,32.8659341491723,32.936674429304,123160.383077136,0.0,1.0
2017-06-08,46.86,47.1,46.64,47.04,139228,33.148895269699,33.318671942015,32.9932666534093,33.276227773936,196815.731773834,0.0,1.0
2017-06-09,47.51,47.55,46.62,46.81,202866,33.6087070905548,33.6370032026075,32.979118597383,33.1135251296332,286775.793964078,0.0,1.0
2017-06-12,47.66,47.9799,47.45,47.45,105018,33.7148175107523,33.9411156668935,33.5662629224758,33.5662629224758,148455.731026981,0.0,1.0
2017-06-13,47.79,48.11,46.85,47.08,1454784,33.8067798749235,34.0331487713448,33.1418212416858,33.3045238859887,2056514.33284157,0.0,1.0
2017-06-14,48.35,48.96,48.01,48.25,527880,34.2029254436608,34.634441152464,33.9624084912132,34.1321851635292,746222.659872811,0.0,1.0
2017-06-15,48.2,48.54,47.62,47.89,350366,34.0968150234633,34.337331975911,33.6865213986997,33.8775201550552,495285.005018181,0.0,1.0
2017-06-16,48.08,48.35,47.86,47.87,389332,34.0119266873053,34.2029254436608,33.8562980710157,33.8633720990288,550368.19090248,0.0,1.0
2017-06-19,47.86,48.16,47.7,48.03,312454,33.8562980710157,34.0685189114107,33.743113622805,33.9765565472395,441691.776479311,0.0,1.0
2017-06-20,47.84,48.2,47.69,47.75,410129,33.8421500149893,34.0968150234633,33.7360395947918,33.7784837628708,579767.282850224,0.0,1.0
2017-06-21,47.56,47.95,47.41,47.69,250864,33.6440772306207,33.9199643231342,33.5379668104232,33.7360395947918,354626.811673737,0.0,1.0
2017-06-22,47.14,47.65,47.02,47.65,185289,33.3469680540677,33.7077434827392,33.2620797179097,33.7077434827392,261928.564115278,0.0,1.0
2017-06-23,47.24,47.41,46.76,47.14,771822,33.4177083341993,33.5379668104232,33.0781549895673,33.3469680540677,1091064.38165559,0.0,1.0
2017-06-26,47.37,47.92,47.17,47.4,441035,33.5096706983705,33.8987422390947,33.3681901381072,33.53089278241,623456.677269464,0.0,1.0
2017-06-27,47.36,47.96,47.1,47.1,389172,33.5025966703573,33.9270383511473,33.318671942015,33.318671942015,550142.011419303,0.0,1.0
2017-06-28,46.95,47.32,46.78,46.86,224592,33.5697999364824,33.8343542703802,33.4482479452321,33.5054488822911,314109.539525153,0.505,1.0
2017-06-29,46.1,46.82,45.951,46.76,196667,32.9620399802309,33.4768484137616,32.8555032349586,33.4339477109674,275054.235279054,0.0,1.0
2017-06-30,45.87,46.5,45.52,46.26,271973,32.7975872861863,33.2480446655257,32.5473331865534,33.0764418543488,380375.586811972,0.0,1.0
2017-07-03,45.75,46.22,45.27,46.09,212667,32.7117858805979,33.0478413858193,32.3685802582441,32.9548898630985,297431.491069119,0.0,1.0
2017-07-05,45.62,45.87,45.36,45.75,332622,32.6188343578771,32.7975872861863,32.4329313124354,32.7117858805979,465197.973462703,0.0,1.0
2017-07-06,45.78,46.31,45.06,45.34,547144,32.733236231995,33.1121924400107,32.2184277984643,32.4186310781707,765223.827624983,0.0,1.0
2017-07-07,46.27,46.36,45.83,46.01,200870,33.0835919714812,33.1479430256725,32.7689868176569,32.8976889260395,280932.460659407,0.0,1.0
2017-07-10,45.62,46.49,45.6,46.28,180726,32.6188343578771,33.2408945483934,32.6045341236123,33.0907420886136,252759.495619714,0.0,1.0
2017-07-11,45.67,45.825,45.07,45.77,212115,32.6545849435389,32.7654117590907,32.2255779155967,32.7260861148626,296659.475744362,0.0,1.0
2017-07-12,46.71,46.97,46.0,46.19,198500,33.3981971253055,33.5841001707472,32.8905388089072,33.0263910344222,277617.829645503,0.0,1.0
2017-07-13,46.15,46.8229,46.0,46.7,168129,32.9977905658927,33.47892194773,32.8905388089072,33.3910470081732,235141.602420498,0.0,1.0
2017-07-14,46.88,47.14,46.33,46.33,148771,33.5197491165558,33.7056521619975,33.1264926742754,33.1264926742754,208067.920071492,0.0,1.0
2017-07-17,47.15,47.58,46.65,46.88,298760,33.7128022791299,34.0202573158218,33.3552964225113,33.5197491165558,417839.308740002,0.0,1.0
2017-07-18,47.4,47.75,47.08,47.75,200950,33.8915552074391,34.1418093070721,33.6627514592033,34.1418093070721,281044.346938357,0.0,1.0
2017-07-19,47.46,47.6392,47.31,47.49,153304,33.9344559102334,34.0625860092455,33.8272041532478,33.9559062616305,214407.676352515,0.0,1.0
2017-07-20,47.25,47.75,47.2,47.66,160461,33.7843034504536,34.1418093070721,33.7485528647917,34.0774582528808,224417.302583108,0.0,1.0
2017-07-21,47.25,47.98,46.955,47.98,164477,33.7843034504536,34.3062620011167,33.5733749950486,34.3062620011167,230033.993786415,0.0,1.0
2017-07-24,46.98,47.38,46.82,47.38,209663,33.5912502878795,33.8772549731744,33.4768484137616,33.8772549731744,293230.161294535,0.0,1.0
2017-07-25,47.78,48.15,46.5,47.41,440003,34.1632596584692,34.427813992367,33.2480446655257,33.8987053245715,615378.729962269,0.0,1.0
2017-07-26,48.94,49.0861,47.81,47.91,307038,34.9926732458243,35.0971364571282,34.1847100098664,34.2562111811901,429416.741454388,0.0,1.0
2017-07-27,49.04,49.3,48.55,48.76,268021,35.064174417148,35.2500774625896,34.7138186776618,34.8639711374416,374848.404631826,0.0,1.0
2017-07-28,49.17,49.54,48.87,49.04,221408,35.1571259398688,35.4216802737666,34.9426224258977,35.064174417148,309656.46562293,0.0,1.0
2017-07-31,49.17,49.269,48.75,49.17,144870,35.1571259398688,35.2279120994793,34.8568210203092,35.1571259398688,202612.065394177,0.0,1.0
2017-08-01,49.31,49.78,49.11,49.42,176335,35.257227579722,35.5932830849435,35.1142252370746,35.3358788681781,246618.337483828,0.0,1.0
2017-08-02,49.01,49.23,48.69,49.2,146375,35.0427240657509,35.200026642663,34.813920317515,35.1785762912659,204716.926016929,0.0,1.0
2017-08-03,49.57,49.72,48.93,48.94,357855,35.4431306251637,35.5503823821492,34.9855231286919,34.9926732458243,500488.304422123,0.0,1.0
2017-08-04,49.67,50.18,49.1,49.44,215017,35.5146317964874,35.8792877702383,35.1070751199422,35.3501791024428,300718.150513285,0.0,1.0
2017-08-07,49.41,49.83,49.15,49.83,120451,35.3287287510457,35.6290336706053,35.1428257056041,35.6290336706053,168460.177323076,0.0,1.0
2017-08-08,49.59,49.7,49.27,49.27,170760,35.4574308594284,35.5360821478845,35.2286271111925,35.2286271111925,238821.262419477,0.0,1.0
2017-08-09,49.33,49.7592,49.15,49.65,103750,35.2715278139868,35.5784108413081,35.1428257056041,35.5003315622226,145102.518013707,0.0,1.0
2017-08-10,49.16,49.57,49.0,49.34,89718,35.1499758227365,35.4431306251637,35.0355739486185,35.2786779311191,125477.66468582,0.0,1.0
2017-08-11,48.51,48.8,48.15,48.79,142440,34.6852182091323,34.8925716059711,34.427813992367,34.8854214888387,199213.51967106,0.0,1.0
2017-08-14,49.23,49.41,48.56,48.68,120350,35.200026642663,35.3287287510457,34.7209687947942,34.8067702003826,168318.920895901,0.0,1.0
2017-08-15,48.82,49.03,48.07,49.02,157795,34.9068718402358,35.0570243000156,34.370613055308,35.0498741828833,220688.692337089,0.0,1.0
2017-08-16,49.03,49.41,48.62,48.89,191938,35.0570243000156,35.3287287510457,34.7638694975884,34.9569226601624,268440.357614603,0.0,1.0
2017-08-17,48.8,49.44,48.78,48.95,101196,34.8925716059711,35.3501791024428,34.8782713717063,34.9998233629567,141530.548558218,0.0,1.0
2017-08-18,48.83,48.97,48.186,48.52,148865,34.9140219573682,35.0141235972214,34.4535544140435,34.6923683262647,208199.386449259,0.0,1.0
2017-08-21,49.66,49.99,48.79,48.79,195555,35.507481679355,35.7434355447233,34.8854214888387,34.8854214888387,273499.016001644,0.0,1.0
2017-08-22,49.4,49.92,49.03,49.77,93708,35.3215786339134,35.6933847247967,35.0570243000156,35.5861329678111,131057.992848467,0.0,1.0
2017-08-23,49.63,49.72,49.05,49.28,78597,35.4860313279579,35.5503823821492,35.0713245342804,35.2357772283249,109924.073333237,0.0,1.0
2017-08-24,49.41,50.05,49.39,49.76,130367,35.3287287510457,35.7863362475175,35.314428516781,35.5789828506787,182328.481598969,0.0,1.0
2017-08-25,49.38,49.6,49.001,49.6,105411,35.3072783996486,35.4645809765608,35.0362889603318,35.4645809765608,147425.556880414,0.0,1.0
2017-08-28,48.95,49.53,48.77,49.34,135156,34.9998233629567,35.4145301566342,34.871121254574,35.2786779311191,189026.273972633,0.0,1.0
2017-08-29,49.04,49.31,48.82,48.82,108305,35.064174417148,35.257227579722,34.9068718402358,34.9068718402358,151473.043021442,0.0,1.0
2017-08-30,48.98,49.08,48.61,48.94,99786,35.0212737143538,35.0927748856775,34.756719380456,34.9926732458243,139558.552891719,0.0,1.0
2017-08-31,50.12,50.26,49.0,49.03,409055,35.8363870674441,35.9364887072973,35.0355739486185,35.0570243000156,572095.522950333,0.0,1.0
2017-09-01,50.26,50.38,49.94,50.12,107081,35.9364887072973,36.0222901128857,35.7076849590614,35.8363870674441,149761.182953502,0.0,1.0
2017-09-05,50.24,50.81,50.11,50.4,146681,35.9221884730325,36.3297451495777,35.8292369503117,36.0365903471505,205144.891033915,0.0,1.0
2017-09-06,50.13,50.65,50.08,50.29,141885,35.8435371845765,36.2153432754598,35.8077865989146,35.9579390586944,198437.308610842,0.0,1.0
2017-09-07,50.48,50.59,50.11,50.4,110210,36.0937912842094,36.1724425726655,35.8292369503117,36.0365903471505,154137.335038947,0.0,1.0
2017-09-08,50.5,50.64,50.146,50.29,162726,36.1080915184742,36.2081931583274,35.8549773719882,35.9579390586944,227585.08285589,0.0,1.0
2017-09-11,50.59,50.85,50.29,50.44,127881,36.1724425726655,36.3583456181072,35.9579390586944,36.06519081568,178851.615480587,0.0,1.0
2017-09-12,50.21,50.67,50.13,50.45,287932,35.9007381216354,36.2296435097245,35.8435371845765,36.0723409328123,402695.500884076,0.0,1.0
2017-09-13,50.15,50.45,49.98,50.22,110253,35.8578374188412,36.0723409328123,35.7362854275909,35.9078882387678,154197.473913882,0.0,1.0
2017-09-14,50.89,50.97,49.98,50.0,134817,36.3869460866367,36.4441470236956,35.7362854275909,35.7505856618556,188552.155865581,0.0,1.0
2017-09-15,51.02,51.07,50.29,51.03,420935,36.4798976093575,36.5156481950193,35.9579390586944,36.4870477264899,588710.635374457,0.0,1.0
2017-09-18,50.94,51.28,50.86,51.01,265636,36.4226966722985,36.6658006547991,36.3654957352395,36.4727474922251,371512.794940619,0.0,1.0
2017-09-19,50.77,51.21,50.57,50.96,131537,36.3011446810482,36.6157498348725,36.1581423384008,36.4369969065633,183964.818428617,0.0,1.0
2017-09-20,50.23,50.91,49.94,50.75,151371,35.9150383559002,36.4012463209014,35.7076849590614,36.2868444467835,211704.224137377,0.0,1.0
2017-09-21,50.07,50.63,50.05,50.18,170816,35.8006364817822,36.201043041195,35.7863362475175,35.8792877702383,238899.582814742,0.0,1.0
2017-09-22,49.72,50.42,49.64,50.17,96199,35.5503823821492,36.0508905814152,35.4931814450903,35.8721376531059,134541.851859284,0.0,1.0
2017-09-25,49.95,50.34,49.381,49.62,121110,35.7148350761938,35.9936896443562,35.3079934113619,35.4788812108255,169381.840545929,0.0,1.0
2017-09-26,49.77,50.15,49.75,50.04,105745,35.5861329678111,35.8578374188412,35.5718327335464,35.7791861303851,147892.682095031,0.0,1.0
2017-09-27,49.3,49.52,46.52,49.52,238500,35.2500774625896,35.4073800395018,33.2623448997905,35.4073800395018,333560.969120668,0.0,1.0
2017-09-28,49.38,49.41,48.47,48.71,120125,35.6683593148334,35.6900290349517,35.0110444712429,35.1844022321898,166303.486169412,0.505,1.0
2017-09-29,49.08,49.63,48.92,49.39,127736,35.4516621136497,35.8489403158198,35.3360902730184,35.6755825548728,176840.308922672,0.0,1.0
2017-10-02,49.7,49.88,49.11,49.17,133543,35.899502996096,36.0295213168062,35.4733318337681,35.5166712740048,184879.637490295,0.0,1.0
2017-10-03,49.63,49.87,49.18,49.81,132335,35.8489403158198,36.0222980767667,35.5238945140442,35.97895863653,183207.257791709,0.0,1.0
2017-10-04,49.4,49.65,49.07,49.65,225057,35.6828057949123,35.8633867958987,35.4444388736102,35.8633867958987,311573.475020431,0.0,1.0
2017-10-05,49.32,49.74,49.06,49.4,97422,35.6250198745966,35.9283959562538,35.4372156335708,35.6828057949123,134872.992546068,0.0,1.0
2017-10-06,49.02,49.07,48.26,48.91,177620,35.408322673413,35.4444388736102,34.8593564304143,35.3288670329789,245900.730184482,0.0,1.0
2017-10-09,49.34,49.45,48.92,48.92,104355,35.6394663546755,35.7189219951096,35.3360902730184,35.3360902730184,144471.178349294,0.0,1.0
2017-10-10,49.56,49.88,49.28,49.51,71078,35.7983776355436,36.0295213168062,35.5961269144388,35.7622614353463,98401.8246822014,0.0,1.0
2017-10-11,49.4,50.05,49.35,49.65,140446,35.6828057949123,36.1523163974769,35.646689594715,35.8633867958987,194436.290685113,0.0,1.0
2017-10-12,49.4,49.57,49.19,49.3,142405,35.6828057949123,35.805600875583,35.5311177540837,35.6105733945177,197148.370014194,0.0,1.0
2017-10-13,49.75,49.82,49.4,49.49,140236,35.9356191962932,35.9861818765694,35.6828057949123,35.7478149552674,194145.562426253,0.0,1.0
2017-10-16,49.92,50.21,49.3425,49.64,172577,36.058414276964,36.2678882381082,35.6412721646854,35.8561635558592,238919.098710997,0.0,1.0
2017-10-17,50.19,50.22,49.2211,49.81,120316,36.2534417580293,36.2751114781477,35.5535820306064,35.97895863653,166567.910442946,0.0,1.0
2017-10-18,50.35,50.58,49.76,50.14,200586,36.3690135986606,36.5351481195681,35.9428424363327,36.217325557832,277695.326341541,0.0,1.0
2017-10-19,50.28,50.53,49.98,50.12,138724,36.3184509183844,36.4990319193708,36.1017537172007,36.2028790777531,192052.31896246,0.0,1.0
2017-10-20,49.52,50.34,49.47,50.34,247651,35.7694846753857,36.3617903586211,35.7333684751885,36.3617903586211,342853.066833224,0.0,1.0
2017-10-23,49.06,49.81,48.83,49.59,215810,35.4372156335708,35.97895863653,35.2710811126633,35.8200473556619,298771.740688622,0.0,1.0
2017-10-24,49.16,49.94,48.26,49.19,229065,35.5094480339653,36.0728607570429,34.8593564304143,35.5311177540837,317122.23150382,0.0,1.0
2017-10-25,47.97,49.26,47.51,49.13,162451,34.6498824692701,35.5816804343599,34.3176134274551,35.487778313847,224900.458952817,0.0,1.0
2017-10-26,47.12,48.21,46.945,48.21,348229,34.0359070659163,34.823240230217,33.9095003652258,34.823240230217,482095.289783876,0.0,1.0
2017-10-27,47.2,47.31,46.43,46.92,415502,34.093692986232,34.173148626666,33.5375035031939,33.8914422651272,575229.395299587,0.0,1.0
2017-10-30,47.26,47.495,46.87,47.11,164497,34.1370324264687,34.3067785673959,33.8553260649299,34.0286838258769,227732.982846283,0.0,1.0
2017-10-31,47.29,47.43,46.94,47.41,132242,34.1587021465871,34.2598275071395,33.9058887452061,34.2453810270605,183078.506705643,0.0,1.0
2017-11-01,47.58,47.8,47.235,47.55,127219,34.3681761077313,34.5270873885993,34.1189743263701,34.3465063876129,176124.563637764,0.0,1.0
2017-11-02,48.17,48.52,47.49,47.61,187944,34.7943472700592,35.0471606714402,34.3031669473762,34.3898458278497,260193.48515816,0.0,1.0
2017-11-03,48.01,48.4,47.81,48.07,99960,34.6787754294279,34.9604817909667,34.5343106286388,34.7221148696646,138386.651217435,0.0,1.0
2017-11-06,48.18,48.45,47.861,48.07,106278,34.8015705100986,34.996597991164,34.57114915284,34.7221148696646,147133.418548285,0.0,1.0
2017-11-07,48.72,48.95,48.07,48.09,170774,35.1916254722293,35.3577599931368,34.7221148696646,34.7365613497436,236422.988945641,0.0,1.0
2017-11-08,49.02,49.8,48.57,48.66,176138,35.408322673413,35.9717353964905,35.0832768716374,35.1482860319925,243849.019329097,0.0,1.0
2017-11-09,48.9,49.37,48.59,48.85,117757,35.3216437929395,35.6611360747939,35.0977233517163,35.2855275927422,163025.178945693,0.0,1.0
2017-11-10,48.67,49.27,48.66,48.66,164029,35.155509272032,35.5889036743993,35.1482860319925,35.1482860319925,227085.074155109,0.0,1.0
2017-11-13,49.48,49.53,48.56,48.8,267145,35.7405917152279,35.7767079154252,35.076053631598,35.2494113925449,369840.955777128,0.0,1.0
2017-11-14,49.39,49.79,49.25,49.4,137218,35.6755825548728,35.9645121564511,35.5744571943204,35.6828057949123,189967.382020348,0.0,1.0
2017-11-15,49.02,49.91,48.85,49.38,143477,35.408322673413,36.0511910369245,35.2855275927422,35.6683593148334,198632.468554661,0.0,1.0
2017-11-16,49.54,49.62,49.03,49.16,129592,35.7839311554647,35.8417170757803,35.4155459134524,35.5094480339653,179409.792962884,0.0,1.0
2017-11-17,49.59,49.73,49.25,49.38,394955,35.8200473556619,35.9211727162143,35.5744571943204,35.6683593148334,546783.711800542,0.0,1.0
2017-11-20,49.52,49.72,49.39,49.65,126605,35.7694846753857,35.9139494761749,35.6755825548728,35.8633867958987,175274.529585668,0.0,1.0
2017-11-21,49.68,49.79,49.47,49.6,158850,35.885056516017,35.9645121564511,35.7333684751885,35.8272705957014,219915.161523505,0.0,1.0
2017-11-22,49.85,50.09,49.61,49.61,78110,36.0078515966878,36.1812093576347,35.8344938357409,35.8344938357409,108137.068093176,0.0,1.0
2017-11-24,50.19,50.32,49.94,49.94,65451,36.2534417580293,36.3473438785422,36.0728607570429,36.0728607570429,90611.6917650295,0.0,1.0
2017-11-27,49.63,50.28,49.57,50.15,102261,35.8489403158198,36.3184509183844,35.805600875583,36.2245487978715,141572.202282374,0.0,1.0
2017-11-28,49.53,49.91,49.2,49.66,130018,35.7767079154252,36.0511910369245,35.5383409941232,35.8706100359381,179999.556002286,0.0,1.0
2017-11-29,49.41,49.79,49.33,49.35,152332,35.6900290349517,35.9645121564511,35.6322431146361,35.646689594715,210891.510136598,0.0,1.0
2017-11-30,49.44,49.85,49.01,49.48,193774,35.7116987550701,36.0078515966878,35.4010994333735,35.7405917152279,268264.65539223,0.0,1.0
2017-12-01,49.49,49.78,48.65,49.75,168213,35.7478149552674,35.9572889164116,35.1410627919531,35.9356191962932,232877.488607827,0.0,1.0
2017-12-04,49.22,50.0,49.17,49.61,1643372,35.5527874742021,36.1162001972796,35.5166712740048,35.8344938357409,2275117.52485493,0.0,1.0
2017-12-05,48.79,49.27,48.7275,49.2,97070,35.2421881525055,35.5889036743993,35.1970429022589,35.5383409941232,134385.676607407,0.0,1.0
2017-12-06,48.87,48.95,48.355,48.77,140491,35.2999740728211,35.3577599931368,34.9279772107891,35.2277416724266,194498.589597726,0.0,1.0
2017-12-07,49.44,49.56,48.62,48.74,218148,35.7116987550701,35.7983776355436,35.1193930718347,35.2060719523082,302008.515303932,0.0,1.0
2017-12-08,49.69,50.14,49.05,49.68,180084,35.8922797560565,36.217325557832,35.4299923935313,35.885056516017,249311.941755108,0.0,1.0
2017-12-11,49.69,49.94,49.45,49.65,204832,35.8922797560565,36.0728607570429,35.7189219951096,35.8633867958987,283573.574851637,0.0,1.0
2017-12-12,50.19,50.43,49.38,49.38,212030,36.2534417580293,36.4267995189762,35.6683593148334,35.6683593148334,293538.632029139,0.0,1.0
2017-12-13,51.18,51.48,50.3,50.34,235573,36.9685425219354,37.1852397231191,36.3328973984633,36.3617903586211,326132.038687924,0.0,1.0
2017-12-14,51.27,51.35,50.76,51.02,241803,37.0335516822905,37.0913376026062,36.6651664402783,36.8529706813041,334756.977034109,0.0,1.0
2017-12-15,51.69,51.96,51.35,51.35,382321,37.3369277639477,37.531955245013,37.0913376026062,37.0913376026062,529292.945979402,0.0,1.0
2017-12-18,52.69,53.09,51.62,51.69,540027,38.0592517678933,38.3481813694715,37.2863650836715,37.3369277639477,747624.330702259,0.0,1.0
2017-12-19,52.01,53.65,51.75,52.77,652609,37.943679927262,39.1401351297367,37.7539980049184,38.4981347771893,894541.440236349,0.52,1.0
2017-12-20,51.29,52.61,51.22,52.15,344444,37.4184069115414,38.3814074403625,37.3673387016796,38.0458163469854,472134.818613854,0.0,1.0
2017-12-21,50.69,51.42,50.43,51.42,269426,36.9806793984409,37.5132478727132,36.7909974760973,37.5132478727132,369306.463865988,0.0,1.0
2017-12-22,50.73,51.0,50.45,50.72,166895,37.0098612326476,37.2068386135428,36.8055883932007,37.0025657740959,228765.606463051,0.0,1.0
2017-12-26,50.96,51.2,50.34,50.95,128582,37.1776567793361,37.3527477845763,36.7253383491322,37.1703613207844,176249.373619534,0.0,1.0
2017-12-27,51.22,51.41,51.05,51.22,104930,37.3673387016796,37.5059524141615,37.2433159063012,37.3673387016796,143829.204506834,0.0,1.0
2017-12-28,51.48,51.52,51.04,51.45,104247,37.5570206240232,37.5862024582299,37.2360204477495,37.5351342483682,142893.00564399,0.0,1.0
2017-12-29,51.44,51.77,51.36,51.67,107566,37.5278387898165,37.7685889220218,37.4694751214031,37.695634336505,147442.411245421,0.0,1.0
2018-01-02,51.43,51.85,51.05,51.61,319395,37.5205433312648,37.8269525904352,37.2433159063012,37.651861585195,437799.759586964,0.0,1.0
2018-01-03,51.34,51.81,50.99,51.42,183714,37.4548842042998,37.7977707562285,37.1995431549911,37.5132478727132,251819.674800042,0.0,1.0
2018-01-04,50.51,51.41,49.97,51.41,286639,36.8493611445107,37.5059524141615,36.4554063827203,37.5059524141615,392900.594211706,0.0,1.0
2018-01-05,50.57,50.92,50.22,50.55,143929,36.8931338958208,37.1484749451294,36.6377928465121,36.8785429787174,197285.748360469,0.0,1.0
2018-01-08,50.53,50.69,50.2,50.51,132619,36.8639520616141,36.9806793984409,36.6232019294088,36.8493611445107,181782.953135345,0.0,1.0
2018-01-09,50.15,50.44,49.52,50.44,153800,36.5867246366504,36.798292934649,36.1271107478949,36.798292934649,210816.083609559,0.0,1.0
2018-01-10,49.75,49.97,49.28,49.97,176234,36.2949062945834,36.4554063827203,35.9520197426547,36.4554063827203,241566.720928784,0.0,1.0
2018-01-11,49.58,50.06,49.51,49.69,173222,36.1708834992049,36.5210655096853,36.1198152893432,36.2511335432734,237438.125065117,0.0,1.0
2018-01-12,48.97,49.6,48.92,49.56,150656,35.7258605275528,36.1854744163083,35.6893832347944,36.1562925821016,206506.553265811,0.0,1.0
2018-01-16,48.9,49.86,48.88,49.03,220626,35.674792317691,36.3751563386518,35.6602014005877,35.7696332788628,302415.534866337,0.0,1.0
2018-01-17,49.3,49.54,48.88,49.09,159525,35.966610659758,36.1417016649982,35.6602014005877,35.8134060301729,218663.431325194,0.0,1.0
2018-01-18,49.28,49.47,48.86,49.09,225487,35.9520197426547,36.0906334551365,35.6456104834843,35.8134060301729,309078.584166896,0.0,1.0
2018-01-19,49.73,49.73,49.12,49.12,191441,36.2803153774801,36.2803153774801,35.8352924058279,35.8352924058279,262411.195463573,0.0,1.0
2018-01-22,49.82,49.95,49.57,49.68,134659,36.3459745044451,36.4408154656169,36.1635880406533,36.2438380847217,184579.213282052,0.0,1.0
2018-01-23,50.61,50.68,49.79,49.85,121317,36.9223157300275,36.9733839398892,36.3240881287901,36.3678608801002,166291.123636286,0.0,1.0
2018-01-24,49.96,50.79,49.89,50.56,126214,36.4481109241686,37.0536339839576,36.3970427143069,36.8858384372691,173003.518704141,0.0,1.0
2018-01-25,49.7,50.12,49.27,49.76,200919,36.258429001825,36.5648382609954,35.944724284103,36.3022017531351,275402.839419694,0.0,1.0
2018-01-26,49.19,49.79,49.07,49.79,141010,35.8863606156896,36.3240881287901,35.7988151130695,36.3240881287901,193284.629062314,0.0,1.0
2018-01-29,48.2,49.07,47.79,49.07,177534,35.1641102190738,35.7988151130695,34.8649964184551,35.7988151130695,243348.65141443,0.0,1.0
2018-01-30,47.87,48.31,47.65,48.07,153851,34.9233600868685,35.2443602631422,34.7628599987316,35.069269257902,210885.990113227,0.0,1.0
2018-01-31,48.14,48.56,47.83,48.14,447918,35.1203374677637,35.4267467269341,34.8941782526618,35.1203374677637,613968.260976765,0.0,1.0
2018-02-01,47.61,48.5,47.41,48.08,258041,34.733678164525,35.382973975624,34.5877689934915,35.0765647164537,353700.864958999,0.0,1.0
2018-02-02,47.45,47.9,46.72,47.53,245110,34.6169508276982,34.9452464625235,34.0843823534259,34.6753144961116,335976.13948985,0.0,1.0
2018-02-05,45.89,47.85,45.88,47.11,222414,33.4788592936368,34.9087691697652,33.4715638350852,34.3689052369412,304866.37464198,0.0,1.0
2018-02-06,45.47,46.28,44.47,45.39,169924,33.1724500344665,33.7633821771522,32.442904179299,33.1140863660531,232917.504494608,0.0,1.0
2018-02-07,45.43,46.26,45.39,45.39,122077,33.1432682002598,33.7487912600488,33.1140863660531,33.1140863660531,167332.86761251,0.0,1.0
2018-02-08,44.27,45.68,44.23,45.41,184908,32.2969950082655,33.3256546640517,32.2678131740588,33.1286772831564,253456.30941532,0.0,1.0
2018-02-09,45.29,45.81,44.22,44.48,251138,33.0411317805363,33.4204956252234,32.2605177155071,32.4501996378507,344238.814080218,0.0,1.0
2018-02-12,45.33,45.46,43.74,45.39,200669,33.070313614743,33.1651545759148,31.9103357050267,33.1140863660531,275060.160480147,0.0,1.0
2018-02-13,45.45,45.8,44.76,45.32,95796,33.1578591173631,33.4132001666718,32.6544724772976,33.0630181561914,131309.08677153,0.0,1.0
2018-02-14,44.75,45.34,44.37,45.18,152067,32.6471770187459,33.0776090732947,32.3699495937822,32.9608817364679,208440.633200616,0.0,1.0
2018-02-15,45.56,45.67,44.92,44.92,193848,33.2381091614316,33.3183592055,32.7711998141244,32.7711998141244,265710.508293535,0.0,1.0
2018-02-16,46.56,46.89,45.28,45.52,329304,33.9676550165991,34.2084051488043,33.0338363219847,33.2089273272249,451382.182034864,0.0,1.0
2018-02-20,45.83,46.71,45.73,46.28,184335,33.4350865423268,34.0770868948742,33.36213195681,33.7633821771522,252670.889285878,0.0,1.0
2018-02-21,45.06,46.3,45.05,45.99,112447,32.8733362338478,33.7779730942555,32.8660407752961,33.5518138791536,154132.874861145,0.0,1.0
2018-02-22,45.92,45.92,45.13,45.26,187712,33.5007456692919,33.5007456692919,32.9244044437095,33.0192454048813,257299.796401284,0.0,1.0
2018-02-23,47.73,47.94,45.15,46.15,286783,34.821223667145,34.9744282967302,32.9389953608129,33.6685412159804,393097.977280886,0.0,1.0
2018-02-26,47.55,48.0,47.1,47.92,302080,34.6899054132149,35.0182010480403,34.3616097783895,34.9598373796269,414065.816233911,0.0,1.0
2018-02-27,47.14,47.95,47.13,47.38,231622,34.3907916125962,34.9817237552819,34.3834961540446,34.5658826178364,317487.925343389,0.0,1.0
2018-02-28,47.1,47.64,47.06,47.49,186884,34.3616097783895,34.75556454018,34.3324279441828,34.6461326619049,256164.843753503,0.0,1.0
2018-03-01,47.24,47.6,46.85,47.13,217558,34.463746198113,34.7263827059733,34.1792233145976,34.3834961540446,298210.17892021,0.0,1.0
2018-03-02,48.22,48.24,46.83,47.37,250926,35.1787011361771,35.1932920532805,34.1646323974943,34.5585871592847,343948.222339481,0.0,1.0
2018-03-05,47.7,48.4,47.27,48.04,219719,34.79933729149,35.3100193901073,34.485632573768,35.047382882247,301172.295673659,0.0,1.0
2018-03-06,48.73,48.88,47.3,47.79,181476,35.5507695223126,35.6602014005877,34.507518949423,34.8649964184551,248752.012933214,0.0,1.0
2018-03-07,49.29,49.43,48.52,48.52,148945,35.9593152012064,36.0614516209298,35.3975648927274,35.3975648927274,204161.258603548,0.0,1.0
2018-03-08,48.88,49.45,48.64,49.45,129151,35.6602014005877,36.0760425380332,35.4851103953475,36.0760425380332,177029.310885944,0.0,1.0
2018-03-09,49.0,49.02,48.31,48.85,167710,35.7477469032078,35.7623378203111,35.2443602631422,35.6383150249327,229882.739805976,0.0,1.0
2018-03-12,49.48,49.77,48.92,48.95,154101,36.0979289136882,36.3094972116868,35.6893832347944,35.7112696104494,211228.669052774,0.0,1.0
2018-03-13,49.25,49.9,49.1,49.7,137079,35.9301333669997,36.4043381728585,35.8207014887245,36.258429001825,187896.345416871,0.0,1.0
2018-03-14,47.96,48.74,47.75,47.75,1860826,34.9890192138336,35.5580649808642,34.8358145842484,34.8358145842484,2550663.5214489,0.0,1.0
2018-03-15,47.92,48.34,47.82,47.99,488935,34.9598373796269,35.2662466387972,34.8868827941101,35.0109055894886,670190.909230427,0.0,1.0
2018-03-16,47.99,48.13,47.38,47.96,748508,35.0109055894886,35.1130420092121,34.5658826178364,34.9890192138336,1025991.71073097,0.0,1.0
2018-03-19,47.64,47.96,47.22,47.96,218615,34.75556454018,34.9890192138336,34.4491552810096,34.9890192138336,299659.025476617,0.0,1.0
2018-03-20,47.44,47.75,46.84,47.75,320277,34.6096553691465,34.8358145842484,34.171927856046,34.8358145842484,439008.730885687,0.0,1.0
2018-03-21,47.12,47.81,46.88,47.47,253191,34.3762006954929,34.8795873355585,34.2011096902527,34.6315417448015,347052.89353178,0.0,1.0
2018-03-22,47.54,48.25,47.0,47.0,540626,34.6826099546632,35.2005875118322,34.2886551928728,34.2886551928728,741044.577487006,0.0,1.0
2018-03-23,46.5,47.73,46.35,47.68,260567,33.923882265289,34.821223667145,33.8144503870139,34.7847463743867,357163.292964187,0.0,1.0
2018-03-26,47.02,47.1,46.27,46.78,289778,34.3032461099761,34.3616097783895,33.7560867186005,34.1281551047359,397203.270976663,0.0,1.0
2018-03-27,47.41,47.87,46.62,47.2,277305,34.5877689934915,34.9233600868685,34.0114277679091,34.4345643639063,380106.333324764,0.0,1.0
2018-03-28,48.2,48.39,47.04,47.04,298741,35.5434740637609,35.6835831938877,34.6880709535127,34.6880709535127,405118.424107033,0.52,1.0
2018-03-29,48.04,48.61,47.84,48.39,255318,35.4254874278646,35.8458148182452,35.2780041329942,35.6835831938877,346233.110976261,0.0,1.0
2018-04-02,47.65,48.21,47.28,47.91,261899,35.1378950028673,35.5508482285044,34.8650509073572,35.3296232861988,355157.511540793,0.0,1.0
2018-04-03,48.76,48.96,47.38,47.8,267852,35.9564272893979,36.1039105842683,34.9387925547923,35.2485074740201,363230.29023106,0.0,1.0
2018-04-04,49.27,49.42,48.24,48.5,272738,36.3325096913174,36.4431221624702,35.572970722735,35.7646990060665,369856.125386552,0.0,1.0
2018-04-05,49.18,49.6,48.59,49.45,181008,36.2661422086257,36.5758571278535,35.8310664887581,36.4652446567007,245462.376141092,0.0,1.0
2018-04-06,49.5,49.83,49.18,49.18,322670,36.5021154804183,36.7454629169545,36.2661422086257,36.2661422086257,437568.200905187,0.0,1.0
2018-04-09,49.27,49.79,49.05,49.52,286601,36.3325096913174,36.7159662579804,36.17027806696,36.5168638099054,388655.54265233,0.0,1.0
2018-04-10,49.18,49.54,48.73,49.47,237275,36.2661422086257,36.5316121393924,35.9343047951674,36.4799929861878,321765.255120644,0.0,1.0
2018-04-11,48.9,49.4,48.76,49.03,369216,36.0596655958072,36.4283738329831,35.9564272893979,36.155529737473,500688.569948893,0.0,1.0
2018-04-12,47.88,48.98,47.66,48.95,173919,35.3075007919683,36.1186589137554,35.1452691676109,36.0965364195248,235849.083996743,0.0,1.0
2018-04-13,48.43,48.45,47.68,47.98,128175,35.7130798528618,35.7278281823489,35.1600174970979,35.3812424394035,173816.295754245,0.0,1.0
2018-04-16,48.93,49.07,48.2,48.5,163650,36.0817880900378,36.185026396447,35.5434740637609,35.7646990060665,221923.439049598,0.0,1.0
2018-04-17,49.66,49.87,48.91,49.13,212648,36.6201021163146,36.7749595759285,36.0670397605507,36.2292713849081,288368.930443134,0.0,1.0
2018-04-18,49.68,49.88,49.48,49.73,151150,36.6348504458017,36.7823337406721,36.4873671509313,36.6717212695193,204972.366711559,0.0,1.0
2018-04-19,48.93,49.65,48.36,49.65,218718,36.0817880900378,36.6127279515711,35.6614606996572,36.6127279515711,296600.371170485,0.0,1.0
2018-04-20,48.09,48.96,48.04,48.86,151819,35.4623582515822,36.1039105842683,35.4254874278646,36.0301689368331,205879.588103091,0.0,1.0
2018-04-23,47.72,48.18,47.51,48.1,237034,35.189514156072,35.5287257342738,35.0346566964581,35.4697324163257,321438.438445966,0.0,1.0
2018-04-24,47.92,49.35,47.37,49.25,332192,35.3369974509424,36.3915030092656,34.9314183900488,36.3177613618304,450480.84976941,0.0,1.0
2018-04-25,47.79,47.97,47.22,47.85,176093,35.2411333092766,35.3738682746599,34.820805918896,35.2853782977377,238797.214497775,0.0,1.0
2018-04-26,48.54,48.85,47.85,48.06,214388,35.7941956650405,36.0227947720896,35.2853782977377,35.4402357573516,290728.519712589,0.0,1.0
2018-04-27,49.47,49.59,48.52,48.58,177615,36.4799929861878,36.56848296311,35.7794473355535,35.8236923240146,240861.177065654,0.0,1.0
2018-04-30,48.88,49.71,48.76,49.51,220989,36.0449172663202,36.6569729400322,35.9564272893979,36.5094896451619,299680.04199286,0.0,1.0
2018-05-01,49.32,49.69,48.59,48.94,153632,36.369380515035,36.6422246105452,35.8310664887581,36.0891622547813,208338.171635,0.0,1.0
2018-05-02,48.96,49.38,48.58,49.25,142859,36.1039105842683,36.4136255034961,35.8236923240146,36.3177613618304,193729.059451186,0.0,1.0
2018-05-03,49.0,49.19,48.69,48.93,145275,36.1334072432424,36.2735163733692,35.9048081361933,36.0817880900378,197005.362712681,0.0,1.0
2018-05-04,49.72,50.07,48.79,48.94,302439,36.6643471047758,36.9224428707989,35.9785497836285,36.0891622547813,410133.229347517,0.0,1.0
2018-05-07,50.22,50.35,49.51,49.51,138179,37.0330553419517,37.1289194836174,36.5094896451619,36.5094896451619,187382.577967824,0.0,1.0
2018-05-08,50.26,50.33,49.88,50.19,129838,37.0625520009258,37.1141711541304,36.7823337406721,37.0109328477211,176071.466418098,0.0,1.0
2018-05-09,50.87,50.94,49.92,50.13,140541,37.5123760502804,37.563995203485,36.8118303996461,36.96668785926,190585.65259682,0.0,1.0
2018-05-10,51.12,51.13,50.67,51.07,140107,37.6967301688684,37.7041043336119,37.36489275541,37.6598593451508,189997.111365243,0.0,1.0
2018-05-11,51.19,51.31,50.77,51.09,178005,37.748349322073,37.8368392989953,37.4386344028452,37.6746076746378,241390.050522601,0.0,1.0
2018-05-14,50.62,51.26,50.57,51.26,329138,37.3280219316924,37.7999684752777,37.2911511079749,37.7999684752777,446339.363775781,0.0,1.0
2018-05-15,49.93,50.27,49.37,50.27,304239,36.8192045643896,37.0699261656693,36.4062513387526,37.0699261656693,412574.183764196,0.0,1.0
2018-05-16,50.0,50.62,49.91,50.33,245446,36.8708237175943,37.3280219316924,36.8044562349026,37.1141711541304,332845.832086572,0.0,1.0
2018-05-17,49.62,50.26,49.49,50.0,187192,36.5906054573406,37.0625520009258,36.4947413156748,36.8708237175943,253848.410648165,0.0,1.0
2018-05-18,49.8,50.08,49.62,49.79,219207,36.7233404227239,36.9298170355424,36.5906054573406,36.7159662579804,297263.497120349,0.0,1.0
2018-05-21,50.35,50.67,49.59,49.83,264264,37.1289194836174,37.36489275541,36.56848296311,36.7454629169545,358364.654427149,0.0,1.0
2018-05-22,50.34,50.67,50.0,50.24,330927,37.1215453188739,37.36489275541,36.8708237175943,37.0478036714387,448765.401248801,0.0,1.0
2018-05-23,51.58,51.69,50.39,50.39,176867,38.0359417470703,38.117057559249,37.1584161425915,37.1584161425915,239846.824896946,0.0,1.0
2018-05-24,51.43,51.71,51.22,51.71,244215,37.9253292759175,38.131805888736,37.7704718163036,38.131805888736,331176.490482722,0.0,1.0
2018-05-25,52.01,52.11,51.44,51.62,232538,38.3530308310416,38.4267724784768,37.932703440661,38.0654384060443,315341.47674742,0.0,1.0
2018-05-29,53.05,53.14,51.8,52.0,291703,39.1199439643675,39.1863114470592,38.1981733714277,38.345656666298,395574.292337824,0.0,1.0
2018-05-30,53.12,53.77,52.85,53.05,267387,39.1715631175722,39.6508838259009,38.9724606694972,39.1199439643675,362599.710340084,0.0,1.0
2018-05-31,52.94,53.26,52.72,53.11,244988,39.0388281521888,39.2748014239814,38.8765965278314,39.1641889528286,332224.744796107,0.0,1.0
2018-06-01,52.33,53.2,52.3,53.11,199973,38.5890041028342,39.2305564355203,38.5668816086036,39.1641889528286,271180.543092363,0.0,1.0
2018-06-04,52.91,52.96,52.14,52.48,183244,39.0167056579583,39.0535764816759,38.4488949727073,38.699616573987,248494.583960919,0.0,1.0
2018-06-05,53.15,53.35,52.77,53.0,157329,39.1936856118027,39.3411689066731,38.913467351549,39.0830731406499,213351.620789699,0.0,1.0
2018-06-06,53.25,53.3,52.02,53.11,130577,39.2674272592379,39.3042980829555,38.3604049957851,39.1641889528286,177073.613814723,0.0,1.0
2018-06-07,53.34,53.4,52.84,53.25,113875,39.3337947419296,39.3780397303907,38.9650865047536,39.2674272592379,154424.268999529,0.0,1.0
2018-06-08,53.32,53.79,53.22,53.28,110066,39.3190464124425,39.6656321553879,39.2453047650073,39.2895497534685,149258.938236682,0.0,1.0
2018-06-11,53.38,53.46,52.81,53.14,117047,39.3632914009037,39.4222847188518,38.9429640105231,39.1863114470592,158725.77311603,0.0,1.0
2018-06-12,53.88,54.13,53.04,53.16,125467,39.7319996380796,39.9163537566676,39.112569799624,39.2010597765462,170144.015442932,0.0,1.0
2018-06-13,53.19,54.16,52.87,54.05,245412,39.2231822707768,39.9384762508981,38.9872089989842,39.8573604387194,332799.725169813,0.0,1.0
2018-06-14,53.81,54.01,53.22,53.38,191043,39.680380484875,39.8278637797453,39.2453047650073,39.3632914009037,259070.697014068,0.0,1.0
2018-06-15,53.89,54.15,53.67,53.83,328871,39.7393738028231,39.9311020861546,39.5771421784657,39.695128814362,445977.28887064,0.0,1.0
2018-06-18,53.4,53.89,53.19,53.73,167641,39.3780397303907,39.7393738028231,39.2231822707768,39.6213871669268,227335.577425687,0.0,1.0
2018-06-19,53.44,53.71,53.24,53.37,106811,39.4075363893648,39.6066388374398,39.2600530944944,39.3559172361601,144844.878999857,0.0,1.0
2018-06-20,53.74,53.97,53.34,53.52,206249,39.6287613316703,39.7983671207713,39.3337947419296,39.4665297073129,279691.337491846,0.0,1.0
2018-06-21,53.67,54.14,53.45,53.88,211288,39.5771421784657,39.9237279214111,39.4149105541083,39.7319996380796,286524.653772755,0.0,1.0
2018-06-22,53.73,53.92,53.41,53.7,429049,39.6213871669268,39.7614962970537,39.3854138951342,39.5992646726963,581827.250845041,0.0,1.0
2018-06-25,53.67,54.13,53.5,53.88,221078,39.5771421784657,39.9163537566676,39.4517813778259,39.7319996380796,299800.733627907,0.0,1.0
2018-06-26,53.88,54.16,53.55,53.65,143862,39.7319996380796,39.9384762508981,39.4886522015435,39.5623938489787,195089.21349559,0.0,1.0
2018-06-27,53.73,54.1,53.7,53.75,161272,39.6213871669268,39.894231262437,39.5992646726963,39.6361354964138,218698.667048009,0.0,1.0
2018-06-28,52.81,53.19,52.29,53.17,308546,39.3411689066731,39.6242524928222,38.9537913677322,39.6093533567091,414179.718417979,0.54,1.0
2018-06-29,52.77,53.02,52.39,52.63,262854,39.3113706344469,39.4976098358608,39.0282870482977,39.2070766816551,352844.618646942,0.0,1.0
2018-07-02,52.86,53.29,52.13,52.88,154564,39.3784167469559,39.6987481733878,38.8345982788273,39.393315883069,207480.485883973,0.0,1.0
2018-07-03,53.4,53.72,52.83,52.83,81124,39.7806934220099,40.0190795998197,39.3560680427862,39.3560680427862,108897.588939543,0.0,1.0
2018-07-05,53.85,53.86,53.06,53.44,183232,40.1159239845549,40.1233735526115,39.527408108087,39.8104916942361,245963.253988589,0.0,1.0
2018-07-06,54.25,54.28,53.86,53.93,101382,40.4139067068172,40.4362554109868,40.1233735526115,40.1755205290074,136091.111901148,0.0,1.0
2018-07-09,53.74,54.17,53.27,54.17,153585,40.0339787359328,40.3543101623647,39.6838490372747,40.3543101623647,206166.315729989,0.0,1.0
2018-07-10,53.73,54.02,53.36,53.77,159122,40.0265291678763,40.2425666415164,39.7508951497837,40.0563274401025,213598.961432349,0.0,1.0
2018-07-11,54.09,54.25,53.63,53.63,166330,40.2947136179123,40.4139067068172,39.9520334873107,39.9520334873107,223274.690206525,0.0,1.0
2018-07-12,54.14,54.45,54.0,54.13,145533,40.3319614581951,40.5628980679483,40.2276675054033,40.3245118901385,195357.635362389,0.0,1.0
2018-07-13,54.11,54.41,53.98,54.31,135678,40.3096127540254,40.5330997957221,40.2127683692902,40.4586041151565,182128.680441537,0.0,1.0
2018-07-16,53.79,54.14,53.56,54.1,135590,40.0712265762156,40.3319614581951,39.8998865109148,40.3021631859688,182010.552787246,0.0,1.0
2018-07-17,53.34,53.97,53.2,53.87,105044,39.7359960136706,40.2053188012336,39.6317020608788,40.130823120668,141006.833151291,0.0,1.0
2018-07-18,53.13,53.27,52.62,53.13,98385,39.5795550844829,39.6838490372747,39.1996271135985,39.5795550844829,132068.059856724,0.0,1.0
2018-07-19,54.42,54.7,53.01,53.12,207499,40.5405493637786,40.7491372693622,39.4901602678042,39.5721055164263,278538.297018961,0.0,1.0
2018-07-20,53.49,54.6,53.36,54.6,166827,39.8477395345189,40.6746415887966,39.7508951497837,40.6746415887966,223941.842981326,0.0,1.0
2018-07-23,53.03,53.6,52.62,53.6,128121,39.5050594039173,39.929684783141,39.1996271135985,39.929684783141,171984.468129322,0.0,1.0
2018-07-24,52.71,54.55,51.88,54.55,211797,39.2666732261075,40.6373937485139,38.6483590774134,40.6373937485139,284307.759043296,0.0,1.0
2018-07-25,53.12,53.69,52.6,52.65,177591,39.5721055164263,39.99673089565,39.1847279774854,39.2219758177682,238391.002876613,0.0,1.0
2018-07-26,53.39,53.78,53.25,53.39,167633,39.7732438539533,40.063777008159,39.6689499011616,39.7732438539533,225023.784905852,0.0,1.0
2018-07-27,52.21,53.49,51.85,53.49,285115,38.8941948232797,39.8477395345189,38.6260103732437,39.8477395345189,382726.888103369,0.0,1.0
2018-07-30,52.53,52.77,51.93,52.44,148743,39.1325810010895,39.3113706344469,38.6856069176961,39.0655348885805,199666.610024584,0.0,1.0
2018-07-31,53.24,53.69,52.77,52.77,186168,39.661500333105,39.99673089565,39.3113706344469,39.3113706344469,249904.422090833,0.0,1.0
2018-08-01,53.75,53.85,52.06,52.92,130258,40.0414283039894,40.1159239845549,38.7824513024314,39.4231141552952,174853.090824995,0.0,1.0
2018-08-02,53.83,54.23,53.28,53.68,97108,40.1010248484418,40.3990075707041,39.6912986053312,39.9892813275935,130353.866509801,0.0,1.0
2018-08-03,54.07,54.3,53.79,53.79,85319,40.2798144817992,40.4511545471,40.0712265762156,40.0712265762156,114528.787913969,0.0,1.0
2018-08-06,53.96,54.29,53.81,54.03,59359,40.1978692331771,40.4437049790434,40.0861257123287,40.2500162095729,79681.1298982089,0.0,1.0
2018-08-07,53.63,54.29,52.97,54.03,160345,39.9520334873107,40.4437049790434,39.460361995578,40.2500162095729,215240.667355048,0.0,1.0
2018-08-08,53.76,53.93,53.42,53.85,96602,40.0488778720459,40.1755205290074,39.795592558123,40.1159239845549,129674.63249763,0.0,1.0
2018-08-09,54.21,54.44,53.9,53.91,98605,40.384108434591,40.5554484998917,40.1531718248377,40.1606213928943,132363.378992451,0.0,1.0
2018-08-10,53.73,54.66,53.69,54.17,128698,40.0265291678763,40.719338997136,39.99673089565,40.3543101623647,172759.009680751,0.0,1.0
2018-08-13,53.62,54.38,53.43,53.78,148417,39.9445839192541,40.5107510915524,39.8030421261796,40.063777008159,199229.000759826,0.0,1.0
2018-08-14,54.43,54.58,53.65,53.7,104252,40.5479989318352,40.6597424526835,39.9669326234238,40.0041804637066,139943.684262674,0.0,1.0
2018-08-15,54.65,54.79,54.38,54.47,125241,40.7118894290794,40.8161833818712,40.5107510915524,40.5777972040614,168118.472170717,0.0,1.0
2018-08-16,55.45,55.5,54.48,54.5,95563,41.3078548736039,41.3451027138867,40.585246772118,40.6001459082311,128279.920761174,0.0,1.0
2018-08-17,55.89,56.09,55.38,55.4,91257,41.6356358680924,41.7846272292235,41.255707897208,41.2706070333211,122499.719859176,0.0,1.0
2018-08-20,56.13,56.28,55.82,56.05,147533,41.8144255014497,41.9261690222981,41.5834888916965,41.7548289569973,198042.354778087,0.0,1.0
2018-08-21,56.3,56.3,55.94,56.05,149645,41.9410681584112,41.9410681584112,41.6728837083752,41.7548289569973,200877.418481064,0.0,1.0
2018-08-22,56.23,57.04,55.77,56.34,84991,41.8889211820153,42.4923361945963,41.5462410514137,41.9708664306374,114088.493929795,0.0,1.0
2018-08-23,56.33,56.5,56.03,56.26,112220,41.9634168625809,42.0900595195423,41.7399298208842,41.911269886185,150639.606414815,0.0,1.0
2018-08-24,56.62,56.81,56.06,56.43,88477,42.179454336221,42.3209961292956,41.7622785250538,42.0379125431464,118767.959871356,0.0,1.0
2018-08-27,56.57,56.71,56.22,56.63,147604,42.1422064959382,42.24650044873,41.8814716139587,42.1869039042775,198137.662317344,0.0,1.0
2018-08-28,57.21,57.3,56.27,56.51,200548,42.6189788515578,42.6860249640668,41.9187194542415,42.0975090875989,269207.554689702,0.0,1.0
2018-08-29,57.22,57.35,56.83,57.15,141762,42.6264284196144,42.7232728043496,42.3358952654087,42.5742814432185,190295.59690409,0.0,1.0
2018-08-30,56.95,57.34,56.83,57.34,82081,42.4252900820873,42.715823236293,42.3358952654087,42.715823236293,110182.227179954,0.0,1.0
2018-08-31,57.07,57.11,56.46,56.91,149075,42.514684898766,42.5444831709922,42.0602612473161,42.3954918098611,200112.27344759,0.0,1.0
2018-09-04,56.6,57.49,56.36,57.36,194121,42.1645552001079,42.8275667571414,41.9857655667505,42.7307223724061,260580.208847356,0.0,1.0
2018-09-05,54.38,55.19,54.38,55.18,1803462,40.5107510915524,41.1141661041335,40.5107510915524,41.1067165360769,2420894.72343678,0.0,1.0
2018-09-06,54.87,55.34,54.48,54.54,548133,40.8757799263237,41.2259096249818,40.585246772118,40.6299441804573,735791.653742397,0.0,1.0
2018-09-07,54.74,55.0,54.64,54.93,302589,40.7789355415884,40.9726243110589,40.7044398610229,40.920477334663,406183.281638322,0.0,1.0
2018-09-10,55.42,55.67,54.02,55.0,607938,41.2855061694342,41.4717453708482,40.2425666415164,40.9726243110589,816071.476070309,0.0,1.0
2018-09-11,55.18,55.53,55.04,55.11,163717,41.1067165360769,41.3674514180564,41.0024225832851,41.054569559681,219767.104289915,0.0,1.0
2018-09-12,55.46,55.65,54.86,55.37,182572,41.3153044416605,41.456846234735,40.8683303582671,41.2482583291515,245077.296581408,0.0,1.0
2018-09-13,55.58,55.78,55.31,55.78,148314,41.4046992583391,41.5536906194703,41.2035609208121,41.5536906194703,199090.737709917,0.0,1.0
2018-09-14,55.13,55.46,54.51,55.46,191380,41.0694686957941,41.3153044416605,40.6075954762876,41.3153044416605,256900.800888142,0.0,1.0
2018-09-17,55.45,55.57,54.94,55.21,220515,41.3078548736039,41.3972496902826,40.9279269027196,41.1290652402466,296010.450976323,0.0,1.0
2018-09-18,55.02,55.45,54.93,55.45,324115,40.987523447172,41.3078548736039,40.920477334663,41.3078548736039,435078.91670948,0.0,1.0
2018-09-19,53.09,55.03,52.82,55.01,244628,39.5497568122567,40.9949730152286,39.3486184747296,40.9800738791154,328378.770611686,0.0,1.0
2018-09-20,54.01,54.07,52.62,52.99,239724,40.2351170734598,40.2798144817992,39.1996271135985,39.4752611316911,321795.838604395,0.0,1.0
2018-09-21,53.47,54.21,53.3,53.92,397143,39.8328403984058,40.384108434591,39.7061977414443,40.1680709609508,533108.761454277,0.0,1.0
2018-09-24,52.72,53.71,52.54,53.3,217461,39.2741227941641,40.0116300317631,39.1400305691461,39.7061977414443,291910.884428552,0.0,1.0
2018-09-25,52.9,53.15,52.65,52.75,146404,39.4082150191821,39.594454220596,39.2219758177682,39.2964714983338,196526.830667926,0.0,1.0
2018-09-26,52.03,52.87,51.93,52.87,159992,38.7601025982617,39.3858663150124,38.6856069176961,39.3858663150124,214766.814378178,0.0,1.0
2018-09-27,51.84,52.2,51.66,51.71,196588,39.0208374802412,39.2918155182984,38.8853484612126,38.9229842998316,261171.276120366,0.54,1.0
2018-09-28,53.12,53.14,51.9,51.98,261567,39.9843149488891,39.9993692843367,39.0660004865841,39.1262178283745,347497.238798786,0.0,1.0
2018-10-01,52.44,53.13,52.4,53.13,218419,39.4724675436699,39.9918421166129,39.4423588727746,39.9918421166129,290174.216935592,0.0,1.0
2018-10-02,52.4,52.58,52.18,52.45,136923,39.4423588727746,39.5778478918033,39.2767611828508,39.4799947113937,181905.073759481,0.0,1.0
2018-10-03,51.63,52.55,51.14,52.48,272859,38.8627669580411,39.5552663886318,38.4939357395743,39.5025762145651,362498.897343312,0.0,1.0
2018-10-04,51.36,51.71,50.72,51.42,133480,38.6595334294982,38.9229842998316,38.1777946951742,38.7046964358411,177330.976135606,0.0,1.0
2018-10-05,51.69,52.0,51.21,51.41,104855,38.907929964384,39.1412721638222,38.546625913641,38.6971692681173,139302.063999842,0.0,1.0
2018-10-08,52.8,53.08,51.71,51.71,147281,39.7434455817271,39.9542062779939,38.9229842998316,38.9229842998316,195665.893738599,0.0,1.0
2018-10-09,53.32,53.51,52.45,52.79,349059,40.1348583033653,40.2778744901178,39.4799947113937,39.7359184140033,463732.193578952,0.0,1.0
2018-10-10,52.82,54.04,52.76,53.11,318321,39.7584999171748,40.6768143794798,39.7133369108319,39.9767877811653,422896.116680118,0.0,1.0
2018-10-11,51.59,52.96,51.52,52.81,323347,38.8326582871459,39.8638802653081,38.7799681130792,39.7509727494509,429573.262964637,0.0,1.0
2018-10-12,51.46,52.11,51.16,51.91,147093,38.7348051067363,39.2240710087841,38.508990075022,39.0735276543079,195416.13180038,0.0,1.0
2018-10-15,51.97,52.27,51.32,51.33,139428,39.1186906606507,39.3445056923651,38.629424758603,38.6369519263268,185233.018734157,0.0,1.0
2018-10-16,53.48,53.71,51.81,52.22,158712,40.2552929869463,40.428417844594,38.9982559770697,39.306869853746,210852.216694893,0.0,1.0
2018-10-17,53.75,53.88,53.07,53.41,209673,40.4585265154893,40.5563796958988,39.94667911027,40.2026028128797,278554.972724609,0.0,1.0
2018-10-18,53.89,54.36,53.63,53.81,416758,40.5639068636226,40.9176837466418,40.3682005028035,40.5036895218321,553671.733235862,0.0,1.0
2018-10-19,54.04,54.42,53.7,53.7,309762,40.6768143794798,40.9628467529847,40.4208906768702,40.4208906768702,411525.305886406,0.0,1.0
2018-10-22,53.12,54.38,53.0,54.14,108702,39.9843149488891,40.9327380820894,39.8939889362034,40.7520860567179,144412.884086699,0.0,1.0
2018-10-23,54.08,55.26,53.29,55.26,522919,40.7069230503751,41.5951288417849,40.1122768001939,41.5951288417849,694708.845593757,0.0,1.0
2018-10-24,56.46,57.03,54.18,54.34,370596,42.4983889686423,42.9274375288996,40.7821947276132,40.9026294111942,492344.549235473,0.0,1.0
2018-10-25,56.85,57.03,56.12,56.55,509990,42.791948509871,42.9274375288996,42.2424652660327,42.5661334781566,677532.398257398,0.0,1.0
2018-10-26,56.94,57.3,55.58,56.97,368299,42.8596930193853,43.1306710574425,41.8359982089468,42.8822745225567,489292.936617976,0.0,1.0
2018-10-29,57.65,58.52,57.18,57.18,499808,43.3941219277759,44.0489855197476,43.0403450447568,43.0403450447568,664005.397965125,0.0,1.0
2018-10-30,58.65,59.36,57.79,57.81,532651,44.1468387001571,44.6812676085478,43.4995022759093,43.5145566113569,707638.011459444,0.0,1.0
2018-10-31,57.27,58.85,57.26,58.85,395314,43.1080895542711,44.2973820546334,43.1005623865473,44.2973820546334,525182.930027501,0.0,1.0
2018-11-01,57.22,57.77,56.58,57.68,342813,43.070453715652,43.4844479404617,42.588714981328,43.4167034309474,455434.251737904,0.0,1.0
2018-11-02,56.81,57.37,55.84,57.16,840855,42.7618398389757,43.1833612315092,42.031704569766,43.0252907093091,1117093.48170891,0.0,1.0
2018-11-05,58.0,58.45,56.91,57.24,330605,43.6575727981093,43.9962953456809,42.8371115162138,43.0855080510996,439215.668005035,0.0,1.0
2018-11-06,58.11,58.17,57.59,58.05,168141,43.7403716430713,43.7855346494141,43.3489589214331,43.6952086367284,223378.840713342,0.0,1.0
2018-11-07,58.37,58.79,57.58,58.0,250682,43.9360780038904,44.2522190482905,43.3414317537092,43.6575727981093,333036.288280086,0.0,1.0
2018-11-08,58.42,58.44,57.5,58.14,122440,43.9737138425094,43.9887681779571,43.2812144119187,43.7629531462427,162664.10486997,0.0,1.0
2018-11-09,58.92,58.95,58.15,58.45,158099,44.3500722287,44.3726537318715,43.7704803139665,43.9962953456809,210037.833353785,0.0,1.0
2018-11-12,58.83,59.69,58.79,59.0,105218,44.2823277191857,44.9296641434336,44.2522190482905,44.4102895704905,139784.317103957,0.0,1.0
2018-11-13,58.69,58.94,58.23,58.94,173741,44.1769473710524,44.3651265641477,43.830697655757,44.3651265641477,230818.558021998,0.0,1.0
2018-11-14,57.96,58.92,57.92,58.69,194959,43.6274641272141,44.3500722287,43.5973554563189,44.1769473710524,259007.115496116,0.0,1.0
2018-11-15,57.86,58.47,57.36,57.9,257369,43.552192449976,44.0113496811285,43.1758340637854,43.5823011208712,341920.10785919,0.0,1.0
2018-11-16,58.69,58.78,57.71,57.71,430903,44.1769473710524,44.2446918805667,43.4392849341188,43.4392849341188,572463.662044957,0.0,1.0
2018-11-19,58.52,59.28,58.21,58.85,166093,44.0489855197476,44.6210502667573,43.8156433203094,44.2973820546334,220658.029811891,0.0,1.0
2018-11-20,58.19,58.78,58.1,58.38,164850,43.8005889848618,44.2446918805667,43.7328444753475,43.9436051716142,219006.678273559,0.0,1.0
2018-11-21,58.48,59.16,58.07,58.12,132912,44.0188768488523,44.5307242540715,43.710262972176,43.7478988107951,176576.376237156,0.0,1.0
2018-11-23,58.58,58.9,57.76,58.48,57037,44.0941485260904,44.3350178932524,43.4769207727379,44.0188768488523,75774.8493096086,0.0,1.0
2018-11-26,58.56,58.91,58.16,58.61,183065,44.0790941906428,44.3425450609762,43.7780074816903,44.1167300292619,243205.68734091,0.0,1.0
2018-11-27,58.86,58.93,58.41,58.62,133385,44.3049092223572,44.3575993964239,43.9661866747856,44.1242571969857,177204.766645548,0.0,1.0
2018-11-28,59.45,59.62,58.74,58.74,209700,44.7490121180621,44.8769739693669,44.2145832096714,44.2145832096714,278590.842790205,0.0,1.0
2018-11-29,59.08,59.63,58.86,59.44,302399,44.470506912281,44.8845011370907,44.3049092223572,44.7414849503383,401743.406146472,0.0,1.0
2018-11-30,59.57,59.9,59.2,59.2,350427,44.8393381307478,45.0877346656336,44.5608329249668,44.5608329249668,465549.61023578,0.0,1.0
2018-12-03,60.22,60.23,58.78,59.65,275836,45.3286040327956,45.3361312005194,44.2446918805667,44.8995554725383,366453.904205431,0.0,1.0
2018-12-04,59.55,61.3,59.43,60.21,212292,44.8242837953002,46.1415381469673,44.7339577826145,45.3210768650718,282034.369087354,0.0,1.0
2018-12-06,62.39,62.55,59.06,59.78,534082,46.9619994288628,47.0824341124438,44.4554525768334,44.9974086529479,709539.124935995,0.0,1.0
2018-12-07,61.91,62.68,61.62,62.31,259628,46.6006953781198,47.1802872928533,46.3824075141293,46.9017820870723,344921.236680664,0.0,1.0
2018-12-10,61.51,62.2,60.92,62.2,419823,46.2996086691673,46.8189832421104,45.8555057734624,46.8189832421104,557743.649941403,0.0,1.0
2018-12-11,62.26,62.84,61.69,61.76,327087,46.8641462484532,47.3007219764343,46.435097688196,46.4877878622626,434541.931310061,0.0,1.0
2018-12-12,60.62,63.0,60.6,62.38,788086,45.6296907417481,47.4211566600153,45.6146364063005,46.954472261139,1046988.75980525,0.0,1.0
2018-12-13,61.21,61.95,61.09,61.35,1550221,46.073793637453,46.6308040490151,45.9834676247672,46.1791739855863,2059501.07248962,0.0,1.0
2018-12-14,59.87,61.63,59.43,61.25,1027516,45.0651531624622,46.3899346818531,44.7339577826145,46.1039023083482,1365076.53037873,0.0,1.0
2018-12-17,58.0,60.13,57.57,59.95,1227437,43.6575727981093,45.2608595232813,43.3339045859854,45.1253705042527,1630675.7668187,0.0,1.0
2018-12-18,58.97,59.51,58.07,58.3,946389,44.3877080673191,44.7941751244049,43.710262972176,43.8833878298237,1257297.61143242,0.0,1.0
2018-12-19,58.58,59.87,58.46,58.97,578610,44.0941485260904,45.0651531624622,44.0038225134047,44.3877080673191,768695.505707394,0.0,1.0
2018-12-20,57.88,58.62,57.3,58.0,485621,43.9850045940952,44.5473560695553,43.5442426268426,44.0761967252509,639030.136279066,0.555,1.0
2018-12-21,58.63,59.19,57.74,57.94,1776158,44.5549554138182,44.9805186925448,43.8786137744135,44.030600659673,2337251.66084901,0.0,1.0
2018-12-24,56.67,58.64,56.47,58.54,216884,43.0654839382753,44.5625547580812,42.9134970530158,44.4865613154515,285398.308715539,0.0,1.0
2018-12-26,58.86,58.94,56.46,56.62,329522,44.7297403318666,44.7905350859704,42.9058977087528,43.0274872169604,433618.992108971,0.0,1.0
2018-12-27,58.82,58.87,57.26,58.3,369984,44.6993429548147,44.7373396761296,43.5138452497907,44.3041770531401,486863.059754571,0.0,1.0
2018-12-28,59.24,60.03,58.47,59.22,448918,45.0185154138597,45.6188636106346,44.4333659056106,45.0033167253337,590732.548053165,0.0,1.0
2018-12-31,59.12,59.33,57.95,59.33,352472,44.927323282704,45.0869095122264,44.038200003936,45.0869095122264,463818.966219655,0.0,1.0
2019-01-02,57.61,58.74,56.61,58.61,460265,43.7798222989949,44.638548200711,43.0198878726974,44.5397567252923,605664.099523052,0.0,1.0
2019-01-03,58.9,59.1,57.88,57.88,373213,44.7601377089185,44.912124594178,43.9850045940952,43.9850045940952,491112.110578248,0.0,1.0
2019-01-04,58.7,59.77,58.55,58.98,333481,44.6081508236591,45.4212806597973,44.4941606597144,44.8209324630223,438828.65213094,0.0,1.0
2019-01-07,58.99,59.49,58.41,58.77,314797,44.8285318072853,45.208499020434,44.3877698400328,44.6613462334999,414242.320266713,0.0,1.0
2019-01-08,60.37,60.41,59.09,59.89,404620,45.8772413155758,45.9076386926276,44.904525249915,45.512472790953,532440.676455993,0.0,1.0
2019-01-09,59.73,60.79,59.35,60.57,260220,45.3908832827454,46.1964137746207,45.1021082007524,46.0292282008352,342424.281615784,0.0,1.0
2019-01-10,60.74,60.83,59.26,59.69,250292,46.1584170533058,46.2268111516726,45.0337141023856,45.3604859056935,329359.996519014,0.0,1.0
2019-01-11,60.91,61.23,60.34,60.82,167278,46.2876059057764,46.5307849221915,45.8544432827868,46.2192118074096,220121.623934075,0.0,1.0
2019-01-14,60.81,60.97,60.09,60.83,161341,46.2116124631466,46.3332019713542,45.6644596762125,46.2268111516726,212309.107755639,0.0,1.0
2019-01-15,61.3,61.84,60.89,61.08,155833,46.5839803320324,46.994344922233,46.2724072172504,46.4167947582469,205061.113969074,0.0,1.0
2019-01-16,62.09,62.2,61.23,61.4,232745,47.1843285288073,47.2679213157001,46.5307849221915,46.6599737746621,306269.846378702,0.0,1.0
2019-01-17,62.46,62.48,61.79,62.08,296046,47.4655042665374,47.4807029550633,46.9563482009181,47.1767291845444,389567.822900724,0.0,1.0
2019-01-18,61.7,62.53,61.38,62.29,295312,46.8879541025513,47.5186996763782,46.6447750861362,47.3363154140668,388601.950090387,0.0,1.0
2019-01-22,61.97,61.98,61.225,61.57,177342,47.0931363976516,47.1007357419146,46.5269852500601,46.7891626271327,233364.871840391,0.0,1.0
2019-01-23,61.29,62.04,61.0,61.77,165207,46.5763809877694,47.1463318074925,46.3560000041431,46.9411495123922,217396.388797551,0.0,1.0
2019-01-24,61.82,61.96,60.97,61.29,210079,46.979146233707,47.0855370533887,46.3332019713542,46.5763809877694,276443.588723243,0.0,1.0
2019-01-25,62.9,62.98,61.82,61.82,260515,47.7998754141083,47.860670168212,46.979146233707,46.979146233707,342812.473004135,0.0,1.0
2019-01-28,63.62,63.8,62.69,62.76,233222,48.3470282010424,48.4838163977759,47.6402891845858,47.6934845944266,306897.53211512,0.0,1.0
2019-01-29,64.27,64.28,63.61,63.74,271301,48.8409855781357,48.8485849223987,48.3394288567794,48.4382203321981,357005.802884651,0.0,1.0
2019-01-30,65.03,65.2,64.25,64.37,251452,49.4185357421218,49.5477245945923,48.8257868896098,48.9169790207655,330886.44401219,0.0,1.0
2019-01-31,66.03,66.07,64.46,65.0,272829,50.1784701684192,50.2088675454711,48.9853731191322,49.3957377093328,359016.502686007,0.0,1.0
2019-02-01,65.38,66.39,64.41,66.03,356251,49.6845127913259,50.4520465618863,48.9473763978174,50.1784701684192,468791.76369958,0.0,1.0
2019-02-04,66.41,66.71,64.77,65.3,220562,50.4672452504122,50.6952255783014,49.2209527912844,49.6237180372221,290238.199991317,0.0,1.0
2019-02-05,66.28,66.53,65.38,66.53,263442,50.3684537749936,50.5584373815679,49.6845127913259,50.5584373815679,346664.121118382,0.0,1.0
2019-02-06,66.22,66.37,65.72,66.33,219008,50.3228577094157,50.4368478733603,49.942890496267,50.4064504963084,288193.286711666,0.0,1.0
2019-02-07,65.99,66.69,65.86,66.13,233946,50.1480727913673,50.6800268897755,50.0492813159486,50.2544636110489,307850.245895343,0.0,1.0
2019-02-08,66.57,66.61,65.8,65.8,213031,50.5888347586198,50.6192321356717,50.0036852503708,50.0036852503708,280328.134412774,0.0,1.0
2019-02-11,66.32,66.44,65.73,65.9,232852,50.3988511520455,50.4900432832011,49.95048984053,50.0796786930005,306410.648000916,0.0,1.0
2019-02-12,65.44,66.26,64.61,66.22,326244,49.7301088569037,50.3532550864676,49.0993632830769,50.3228577094157,429305.462037737,0.0,1.0
2019-02-13,65.18,65.58,64.71,65.25,195628,49.5325259060664,49.8364996765854,49.1753567257066,49.5857213159072,257427.474306097,0.0,1.0
2019-02-14,65.12,66.54,64.86,65.37,421287,49.4869298404885,50.5660367258309,49.2893468896512,49.6769134470629,554372.831946311,0.0,1.0
2019-02-15,65.65,65.8,64.91,65.26,338042,49.8896950864262,50.0036852503708,49.3273436109661,49.5933206601702,444830.485765748,0.0,1.0
2019-02-19,64.8,65.79,64.52,65.67,340587,49.2437508240734,49.9960859061078,49.0309691847101,49.9048937749521,448179.458929656,0.0,1.0
2019-02-20,64.52,64.8,63.35,64.67,362066,49.0309691847101,49.2437508240734,48.1418459059421,49.1449593486547,476443.739710631,0.0,1.0
2019-02-21,64.38,64.58,63.3816,64.06,277681,48.9245783650284,49.0765652502879,48.1658598338131,48.6813993486133,365401.26409712,0.0,1.0
2019-02-22,65.66,66.49,63.59,65.02,476693,49.8972944306892,50.528040004516,48.3242301682535,49.4109363978588,627281.754193655,0.0,1.0
2019-02-25,65.99,66.5,65.51,65.66,446381,50.1480727913673,50.535639348779,49.7833042667445,49.8972944306892,587394.102113348,0.0,1.0
2019-02-26,65.41,66.08,64.93,66.05,340296,49.7073108241148,50.2164668897341,49.342542299492,50.1936688569451,447796.53115335,0.0,1.0
2019-02-27,65.31,65.58,64.66,65.03,295466,49.6313173814851,49.8364996765854,49.1373600043917,49.4185357421218,388804.599154136,0.0,1.0
2019-02-28,65.73,66.33,64.79,65.36,557856,49.95048984053,50.4064504963084,49.2361514798104,49.6693141027999,734084.390304568,0.0,1.0
2019-03-01,65.47,66.24,64.44,65.76,899425,49.7529068896926,50.3380563979417,48.9701744306063,49.9732878733189,1183556.06599138,0.0,1.0
2019-03-04,65.96,65.99,64.86,65.94,496787,50.1252747585784,50.1480727913673,49.2893468896512,50.1100760700524,653723.509303899,0.0,1.0
2019-03-05,66.35,66.63,65.69,65.89,240912,50.4216491848344,50.6344308241977,49.9200924634781,50.0720793487376,317016.826272468,0.0,1.0
2019-03-06,65.84,66.7,65.8,66.47,229590,50.0340826274227,50.6876262340385,50.0036852503708,50.5128413159901,302118.172377864,0.0,1.0
2019-03-07,65.75,66.64,65.63,65.94,322289,49.9656885290559,50.6420301684606,49.8744963979002,50.1100760700524,424101.065627813,0.0,1.0
2019-03-08,66.25,66.46,65.54,65.82,250748,50.3456557422046,50.5052419717271,49.8061022995335,50.0188839388967,329960.048292194,0.0,1.0
2019-03-11,66.7,66.8,66.21,66.55,261371,50.6876262340385,50.7636196766682,50.3152583651527,50.5736360700939,343938.885981858,0.0,1.0
2019-03-12,66.99,67.25,66.75,66.81,359082,50.9080072176647,51.1055901685021,50.7256229553534,50.7712190209312,472517.085124737,0.0,1.0
2019-03-13,66.35,67.58,66.29,67.07,628148,50.4216491848344,51.3563685291802,50.3760531192565,50.9688019717685,826581.844779,0.0,1.0
2019-03-14,66.42,66.83,66.0,66.54,775877,50.4748445946752,50.7864177094571,50.1556721356303,50.5660367258309,1020978.88074402,0.0,1.0
2019-03-15,65.86,66.55,65.77,66.54,571403,50.0492813159486,50.5736360700939,49.9808872175819,50.5660367258309,751910.928399447,0.0,1.0
2019-03-18,65.82,66.42,65.52,66.06,385527,50.0188839388967,50.4748445946752,49.7909036110075,50.2012682012081,507316.14026012,0.0,1.0
2019-03-19,65.63,65.84,65.14,65.73,361510,49.8744963979002,50.0340826274227,49.5021285290145,49.95048984053,475712.097636316,0.0,1.0
2019-03-20,66.27,66.65,65.31,65.69,262371,50.3608544307306,50.6496295127236,49.6313173814851,49.9200924634781,345254.788993217,0.0,1.0
2019-03-21,67.71,68.06,66.16,66.16,398957,51.4551600045989,51.721137053803,50.2772616438379,50.2772616438379,524988.717702668,0.0,1.0
2019-03-22,67.93,68.54,67.69,67.69,337726,51.6223455783843,52.0859055784258,51.4399613160729,51.4399613160729,444414.660414159,0.0,1.0
2019-03-25,68.76,69.06,67.47,68.08,247572,52.2530911522112,52.4810714801004,51.2727757422875,51.7363357423289,325780.740328118,0.0,1.0
2019-03-26,69.82,69.85,68.9,68.94,248413,53.0586216440865,53.0814196768754,52.3594819718928,52.3898793489447,326887.414760671,0.0,1.0
2019-03-27,69.97,70.13,69.06,69.91,193505,53.1726118080311,53.2942013162387,52.4810714801004,53.1270157424532,254633.812212982,0.0,1.0
2019-03-28,70.15,70.26,69.3,69.57,342829,53.7311636113597,53.8154177524466,53.0801088847787,53.2869145038103,447588.563760706,0.555,1.0
2019-03-29,69.34,70.23,69.22,70.15,238828,53.1107467542649,53.792439350332,53.0188331458064,53.7311636113597,311807.581931056,0.0,1.0
2019-04-01,68.29,69.15,67.68,69.15,272641,52.3065026802531,52.9652168742056,51.8392751705891,52.9652168742056,355952.949173736,0.0,1.0
2019-04-02,67.89,68.36,66.92,68.36,313315,52.0001239853914,52.3601189518539,51.257155650352,52.3601189518539,409055.858327871,0.0,1.0
2019-04-03,67.47,67.9,67.27,67.82,246443,51.6784263557867,52.007783452763,51.5252370083559,51.9465077137906,321749.526495366,0.0,1.0
2019-04-04,67.66,67.87,67.01,67.5,157171,51.823956235846,51.9848050506483,51.3260908566958,51.7014047579013,205198.341315449,0.0,1.0
2019-04-05,68.34,68.43,67.49,67.65,213662,52.3448000171108,52.4137352234546,51.6937452905298,51.8162967684745,278951.511424763,0.0,1.0
2019-04-08,67.93,68.48,67.7,68.48,180734,52.0307618548776,52.4520325603123,51.8545941053322,52.4520325603123,235961.577004068,0.0,1.0
2019-04-09,67.69,68.24,67.64,68.0,142404,51.8469346379606,52.2682053433954,51.8086373011029,52.0843781264784,185918.93286093,0.0,1.0
2019-04-10,68.89,69.05,67.93,67.93,243969,52.7660707225455,52.8886222004902,52.0307618548776,52.0307618548776,318519.536889049,0.0,1.0
2019-04-11,68.78,69.11,68.65,68.84,224975,52.6818165814586,52.9345790047194,52.5822435056285,52.7277733856878,293721.467939016,0.0,1.0
2019-04-12,68.75,68.87,68.02,68.5,173551,52.658838179344,52.7507517878024,52.0996970612215,52.4673514950554,226583.640325743,0.0,1.0
2019-04-15,68.34,68.9,68.24,68.84,305070,52.3448000171108,52.7737301899171,52.2682053433954,52.7277733856878,398291.402263165,0.0,1.0
2019-04-16,65.83,68.46,65.78,68.46,421291,50.422273706854,52.4367136255693,50.3839763699963,52.4367136255693,550026.496052877,0.0,1.0
2019-04-17,63.89,65.8,63.82,65.71,457885,48.9363370367751,50.3992953047394,48.8827207651743,50.3303600983955,597802.66406159,0.0,1.0
2019-04-18,65.31,65.35,63.71,63.92,233245,50.0239814035339,50.05461927302,48.7984666240873,48.9593154388897,304518.563348975,0.0,1.0
2019-04-22,64.45,65.12,63.4,65.12,262624,49.3652672095813,49.8784515234746,48.5610231355695,49.8784515234746,342875.016317441,0.0,1.0
2019-04-23,65.49,65.99,63.92,64.45,373265,50.1618518162216,50.5448251847986,48.9593154388897,49.3652672095813,487325.008246502,0.0,1.0
2019-04-24,66.44,67.03,65.64,65.64,270271,50.889501216518,51.3414097914389,50.2767438267947,50.2767438267947,352858.739243675,0.0,1.0
2019-04-25,66.85,67.01,65.72,66.25,195333,51.2035393787512,51.3260908566958,50.338019565767,50.7439713364587,255021.649058481,0.0,1.0
2019-04-26,67.51,67.96,67.03,67.03,162888,51.7090642252729,52.0537402569922,51.3414097914389,51.3414097914389,212662.306788089,0.0,1.0
2019-04-29,67.17,67.86,67.11,67.58,259881,51.4486423346405,51.9771455832768,51.4026855304112,51.7626804968737,339293.827356192,0.0,1.0
2019-04-30,65.47,65.91,64.77,65.85,2091700,50.1465328814785,50.4835494458263,49.6103701654707,50.4375926415971,2730868.73869559,0.0,1.0
2019-05-01,65.32,66.07,65.27,65.7,891692,50.0316408709054,50.606100923771,49.9933435340477,50.322700631024,1164169.72192233,0.0,1.0
2019-05-02,66.0,66.46,65.3,65.36,699015,50.5524846521702,50.9048201512611,50.0163219361623,50.0622787403916,912615.676903617,0.0,1.0
2019-05-03,66.35,66.54,65.74,66.0,347636,50.8205660101741,50.9660958902334,50.3533385005101,50.5524846521702,453864.457066109,0.0,1.0
2019-05-06,66.5,66.68,66.04,66.07,310264,50.9354580207472,51.073328433435,50.5831225216564,50.606100923771,405072.552633097,0.0,1.0
2019-05-07,65.02,66.5,64.61,66.39,244885,49.8018568497592,50.9354580207472,49.487818687526,50.8512038796603,319715.442499148,0.0,1.0
2019-05-08,65.58,66.1,65.06,65.11,244438,50.2307870225655,50.6290793258856,49.8324947192453,49.870792056103,319131.85100601,0.0,1.0
2019-05-09,66.05,66.21,64.5,65.71,223422,50.5907819890279,50.7133334669725,49.403564546439,50.3303600983955,291693.911811849,0.0,1.0
2019-05-10,66.77,67.08,65.84,66.0,215336,51.1422636397788,51.3797071282966,50.4299331742255,50.5524846521702,281137.041982958,0.0,1.0
2019-05-13,67.06,67.11,66.29,66.36,212331,51.3643881935535,51.4026855304112,50.7746092059449,50.8282254775457,277213.79268345,0.0,1.0
2019-05-14,67.45,67.61,66.83,67.14,177569,51.6631074210436,51.7856588989883,51.1882204440081,51.4256639325259,231829.435894936,0.0,1.0
2019-05-15,67.71,67.99,67.41,67.41,147693,51.8622535727037,52.0767186591068,51.6324695515575,51.6324695515575,192824.112742825,0.0,1.0
2019-05-16,67.93,68.38,67.46,67.48,126636,52.0307618548776,52.3754378865969,51.6707668884152,51.6860858231583,165332.645022448,0.0,1.0
2019-05-17,67.83,67.92,67.02,67.67,140654,51.9541671811622,52.0231023875061,51.3337503240674,51.8316157032175,183634.178693163,0.0,1.0
2019-05-20,66.88,67.81,66.59,67.71,126269,51.2265177808658,51.9388482464191,51.0043932270911,51.8622535727037,164853.499434122,0.0,1.0
2019-05-21,67.65,67.88,66.86,66.86,126514,51.8162967684745,51.9924645180199,51.2111988461227,51.2111988461227,165173.365017609,0.0,1.0
2019-05-22,67.34,67.68,67.09,67.68,167002,51.5788532799567,51.8392751705891,51.3873665956682,51.8392751705891,218033.437443056,0.0,1.0
2019-05-23,67.75,67.78,66.85,67.14,166594,51.8928914421899,51.9158698443045,51.2035393787512,51.4256639325259,217500.763328514,0.0,1.0
2019-05-24,68.28,68.4,67.7,67.91,271475,52.2988432128815,52.39075682134,51.8545941053322,52.0154429201345,354430.650111098,0.0,1.0
2019-05-28,67.69,68.99,67.52,68.55,422985,51.8469346379606,52.8426653962609,51.7167236926444,52.5056488319131,552238.138087275,0.0,1.0
2019-05-29,66.43,67.74,66.29,67.74,203464,50.8818417491465,51.8852319748183,50.7746092059449,51.8852319748183,265637.269708829,0.0,1.0
2019-05-30,66.32,66.99,66.08,66.53,177912,50.7975876080595,51.3107719219527,50.6137603911425,50.9584364228619,232277.247711818,0.0,1.0
2019-05-31,66.95,67.27,65.88,66.15,246077,51.2801340524666,51.5252370083559,50.4605710437117,50.6673766627433,321271.68648085,0.0,1.0
2019-06-03,66.78,67.42,66.61,67.27,417678,51.1499231071504,51.640129018929,51.0197121618342,51.5252370083559,545309.457876796,0.0,1.0
2019-06-04,64.72,66.63,64.36,66.52,337207,49.572072828613,51.0350310965773,49.2963320032375,50.9507769554903,440248.627800029,0.0,1.0
2019-06-05,66.93,66.95,64.92,65.04,462690,51.2648151177235,51.2801340524666,49.7252621760438,49.8171757845023,604075.946219372,0.0,1.0
2019-06-06,66.19,66.99,65.55,66.92,214140,50.6980145322295,51.3107719219527,50.2078086204508,51.257155650352,279575.575706015,0.0,1.0
2019-06-07,66.22,67.18,66.13,66.61,214488,50.7209929343441,51.456301802012,50.6520577280002,51.0197121618342,280029.915391949,0.0,1.0
2019-06-10,66.36,66.45,65.35,66.14,262298,50.8282254775457,50.8971606838895,50.05461927302,50.6597171953718,342449.39925533,0.0,1.0
2019-06-11,66.44,66.7,66.12,66.56,219478,50.889501216518,51.0886473681781,50.6443982606287,50.9814148249765,286544.728704609,0.0,1.0
2019-06-12,66.99,67.41,66.42,66.62,201553,51.3107719219527,51.6324695515575,50.8741822817749,51.0273716292057,263142.318157629,0.0,1.0
2019-06-13,67.2,67.27,66.51,67.03,234648,51.4716207367551,51.5252370083559,50.9431174881188,51.3414097914389,306350.283404619,0.0,1.0
2019-06-14,67.64,68.04,66.46,67.0,290679,51.8086373011029,52.1150159959645,50.9048201512611,51.3184313893243,379502.889561263,0.0,1.0
2019-06-17,68.29,68.5,67.82,67.82,244899,52.3065026802531,52.4673514950554,51.9465077137906,51.9465077137906,319733.72053249,0.0,1.0
2019-06-18,68.26,68.81,67.9,68.59,286257,52.2835242781385,52.7047949835732,52.007783452763,52.5362867013993,373729.642172769,0.0,1.0
2019-06-19,68.47,68.51,67.21,68.0,199302,52.4443730929408,52.475010962427,51.4792802041266,52.0843781264784,260203.471510976,0.0,1.0
2019-06-20,68.23,68.86,68.04,68.68,347157,52.2605458760238,52.7430923204309,52.1150159959645,52.6052219077432,453239.087211046,0.0,1.0
2019-06-21,66.77,68.0,66.4,67.6,580114,51.1422636397788,52.0843781264784,50.8588633470318,51.7779994316167,757381.645302698,0.0,1.0
2019-06-24,65.99,67.11,65.91,67.11,289135,50.5448251847986,51.4026855304112,50.4835494458263,51.4026855304112,377487.083598388,0.0,1.0
2019-06-25,65.6,66.82,65.53,66.11,223453,50.2461059573086,51.1805609766365,50.1924896857078,50.6367387932571,291734.384599964,0.0,1.0
2019-06-26,63.61,65.64,63.4,65.64,233717,48.7218719503719,50.2767438267947,48.5610231355695,50.2767438267947,305134.794187367,0.0,1.0
2019-06-27,63.83,64.38,63.25,63.45,323441,49.3269698727236,49.7520025130181,48.8787536338676,49.0333109576111,418538.561830781,0.57,1.0
2019-06-28,64.05,64.69,63.73,63.84,1012798,49.4969829288414,49.9915663648205,49.2496912108519,49.3346977389108,1310579.11132198,0.0,1.0
2019-07-01,63.28,64.3,62.63,64.3,329412,48.9019372324291,49.6901795835208,48.3996259302629,49.6901795835208,426265.144894436,0.0,1.0
2019-07-02,64.8,64.89,63.38,63.38,202828,50.0765728928794,50.146123688564,48.9792158943009,48.9792158943009,262463.136766871,0.0,1.0
2019-07-03,65.55,65.96,64.9,64.9,74745,50.6561628569173,50.9730053705914,50.1538515547511,50.1538515547511,96721.3952592335,0.0,1.0
2019-07-05,65.2,65.3,64.03,64.99,132598,50.3856875403663,50.462966202238,49.4815271964671,50.2234023504357,171584.233976638,0.0,1.0
2019-07-08,65.37,65.58,64.84,65.14,184110,50.5170612655482,50.6793464554789,50.1074843576281,50.3393203432433,238241.702872132,0.0,1.0
2019-07-09,65.86,65.93,65.14,65.35,250747,50.8957267087197,50.9498217720299,50.3393203432433,50.5016055331739,324471.19803421,0.0,1.0
2019-07-10,66.12,66.19,65.41,66.15,214908,51.0966512295862,51.1507462928964,50.5479727302969,51.1198348281477,278094.877414828,0.0,1.0
2019-07-11,65.57,66.17,65.18,66.06,197563,50.6716185892917,51.1352905605221,50.370231807992,51.0502840324632,255650.130598701,0.0,1.0
2019-07-12,65.4,65.82,65.24,65.56,170716,50.5402448641098,50.864815243971,50.416599005115,50.6638907231045,220909.622223229,0.0,1.0
2019-07-15,65.65,66.16,65.08,65.54,147367,50.7334415187891,51.1275626943349,50.2929531461202,50.6484349907302,190695.589740684,0.0,1.0
2019-07-16,64.82,65.47,64.79,65.31,190244,50.0920286252537,50.59433992742,50.0688450266922,50.4706940684252,246179.210913073,0.0,1.0
2019-07-17,64.75,65.42,64.25,65.11,259638,50.0379335619435,50.5557005964841,49.6515402525849,50.3161367446817,335976.314433298,0.0,1.0
2019-07-18,64.93,65.21,63.91,64.48,156664,50.1770351533126,50.3934154065535,49.388792802221,49.8292811748899,202726.07755559,0.0,1.0
2019-07-19,63.16,64.9,63.13,64.73,257766,48.8092028381831,50.1538515547511,48.7860192396216,50.0224778295692,333553.91224017,0.0,1.0
2019-07-22,62.82,63.48,62.58,63.48,308793,48.5464553878192,49.0564945561726,48.360986599327,49.0564945561726,399583.782276867,0.0,1.0
2019-07-23,66.49,66.82,62.76,62.95,591862,51.3825822785116,51.6376018626883,48.5000881906962,48.6469176482524,765880.238690486,0.0,1.0
2019-07-24,66.76,67.3,66.09,66.66,295734,51.5912346655653,52.0085394396726,51.0734676310247,51.5139560036935,382685.197746928,0.0,1.0
2019-07-25,65.77,66.76,65.65,66.52,304355,50.8261759130352,51.5912346655653,50.7334415187891,51.4057658770731,393840.929214315,0.0,1.0
2019-07-26,67.23,67.38,65.93,65.93,382751,51.9544443763624,52.07036236917,50.9498217720299,50.9498217720299,495286.785161105,0.0,1.0
2019-07-29,67.14,67.57,66.84,67.19,178591,51.8848935806778,52.2171918267262,51.6530575950626,51.9235329116137,231100.016064509,0.0,1.0
2019-07-30,67.37,67.96,66.76,67.03,171560,52.0626345029828,52.518578608026,51.5912346655653,51.7998870526189,222001.773639362,0.0,1.0
2019-07-31,66.85,67.93,66.81,67.37,236999,51.6607854612498,52.4953950094645,51.6298739965011,52.0626345029828,306681.0349193,0.0,1.0
2019-08-01,66.71,67.5,66.61,66.9,159812,51.5525953346294,52.163096763416,51.4753166727577,51.6994247921857,206799.64705557,0.0,1.0
2019-08-02,67.03,67.3,66.56,66.69,223497,51.7998870526189,52.0085394396726,51.4366773418218,51.537139602255,289209.200297717,0.0,1.0
2019-08-05,67.29,68.06,66.52,66.88,592126,52.0008115734854,52.5958572698977,51.4057658770731,51.6839690598113,766221.859512594,0.0,1.0
2019-08-06,67.92,68.5,67.24,67.24,234307,52.4876671432773,52.9358833821333,51.9621722425495,51.9621722425495,303197.537748414,0.0,1.0
2019-08-07,69.1,69.57,67.61,67.83,382137,53.3995553533637,53.7627650641608,52.2481032914749,52.4181163475927,494492.257946052,0.0,1.0
2019-08-08,70.57,71.08,68.9,69.22,390954,54.5355516828781,54.9296728584239,53.2449980296202,53.4922897476097,505901.616993489,0.0,1.0
2019-08-09,70.62,71.02,69.98,70.46,959649,54.5741910138139,54.8833056613008,54.0796075778349,54.4505451548192,1241803.33452576,0.0,1.0
2019-08-12,70.64,71.17,70.25,70.79,162058,54.5896467461883,54.9992236541084,54.2882599648885,54.7055647389959,209706.012080017,0.0,1.0
2019-08-13,70.83,71.28,70.48,70.78,246191,54.7364762037446,55.0842301821673,54.4660008871935,54.6978368728087,318575.650816321,0.0,1.0
2019-08-14,70.61,71.06,70.31,70.65,205117,54.5664631476268,54.9142171260495,54.3346271620116,54.5973746123755,265425.144576736,0.0,1.0
2019-08-15,71.71,71.79,70.58,70.73,245359,55.4165284282158,55.4783513577132,54.5432795490652,54.6591975418728,317499.027619376,0.0,1.0
2019-08-16,72.27,72.48,71.74,71.82,182423,55.8492889346974,56.0115741246281,55.4397120267773,55.5015349562747,236058.694058133,0.0,1.0
2019-08-19,73.05,73.14,71.94,72.53,296285,56.4520624972969,56.5216132929815,55.5942693505207,56.0502134555639,383398.201811251,0.0,1.0
2019-08-20,72.04,73.2,71.78,73.2,208840,55.6715480123925,56.5679804901045,55.470623491526,56.5679804901045,270242.774579414,0.0,1.0
2019-08-21,72.02,72.63,71.63,72.31,160270,55.6560922800181,56.1274921174357,55.3547054987184,55.8802003994461,207392.307421197,0.0,1.0
2019-08-22,71.93,72.68,71.79,72.02,227772,55.5865414843336,56.1661314483715,55.4783513577132,55.6560922800181,294741.128382983,0.0,1.0
2019-08-23,72.4,72.93,71.63,71.74,395619,55.9497511951307,56.3593281030508,55.3547054987184,55.4397120267773,511938.212202323,0.0,1.0
2019-08-26,73.3,73.37,72.75,72.96,249112,56.6452591519762,56.6993542152864,56.2202265116817,56.3825117016124,322355.47817002,0.0,1.0
2019-08-27,73.54,74.15,73.47,73.67,320338,56.8307279404684,57.3021277778859,56.7766328771582,56.9311902009016,414523.22315275,0.0,1.0
2019-08-28,73.73,74.14,73.3,73.53,214040,56.9775573980247,57.2943999116987,56.6452591519762,56.8230000742812,276971.669560322,0.0,1.0
2019-08-29,74.4,74.55,73.64,74.0,166636,57.4953244325652,57.6112424253728,56.9080066023401,57.1862097850783,215630.027699747,0.0,1.0
2019-08-30,74.69,74.88,74.22,74.35,202951,57.7194325519932,57.8662620095495,57.3562228411961,57.4566851016294,262622.301013535,0.0,1.0
2019-09-03,74.82,75.44,74.61,74.69,344670,57.8198948124265,58.2990225160312,57.6576096224959,57.7194325519932,446009.27559034,0.0,1.0
2019-09-04,76.0,76.04,74.94,75.08,205738,58.7317830225129,58.7626944872616,57.9126292066726,58.020819333293,266228.729919649,0.0,1.0
2019-09-05,74.24,76.23,74.24,75.7,606601,57.3716785735705,58.9095239448178,57.3716785735705,58.4999470368977,784952.773906565,0.0,1.0
2019-09-06,74.52,75.04,74.32,74.58,201288,57.5880588268113,57.9899078685443,57.4335015030678,57.6344260239343,260470.34863791,0.0,1.0
2019-09-09,73.15,74.43,73.12,74.34,191070,56.5293411591686,57.5185080311268,56.5061575606071,57.4489572354422,247248.070000425,0.0,1.0
2019-09-10,71.35,73.02,71.33,72.72,378083,55.1383252454775,56.4288788987354,55.1228695131032,56.1970429131202,489246.307897475,0.0,1.0
2019-09-11,71.92,72.06,70.95,71.39,319908,55.5788136181464,55.6870037447668,54.8292105979906,55.1692367102262,413966.795298559,0.0,1.0
2019-09-12,72.0,72.86,71.86,72.53,300157,55.6406365476438,56.3052330397406,55.5324464210234,56.0502134555639,388408.640535497,0.0,1.0
2019-09-13,71.3,72.64,70.62,71.93,214511,55.0996859145417,56.1352199836228,54.5741910138139,55.5865414843336,277581.152163401,0.0,1.0
2019-09-16,72.0,72.28,71.12,71.3,187995,55.6406365476438,55.8570168008846,54.9605843231726,55.0996859145417,243268.963833829,0.0,1.0
2019-09-17,72.88,73.35,72.25,72.25,181633,56.320688772115,56.6838984829121,55.8338332023231,55.8338332023231,235036.419628341,0.0,1.0
2019-09-18,72.8,73.58,72.39,73.45,208159,56.2588658426176,56.8616394052171,55.9420233289435,56.7611771447838,269361.548140568,0.0,1.0
2019-09-19,72.95,73.78,72.95,73.34,219281,56.3747838354252,57.0161967289605,56.3747838354252,56.6761706167249,283753.619290119,0.0,1.0
2019-09-20,73.4,73.82,72.89,73.15,987679,56.722537813848,57.0471081937092,56.3284166383022,56.5293411591686,1278074.66650939,0.0,1.0
2019-09-23,73.4,73.99,73.37,73.37,237983,56.722537813848,57.1784819188911,56.6993542152864,56.6993542152864,307954.34889261,0.0,1.0
2019-09-24,72.82,73.71,72.68,73.55,249324,56.2743215749919,56.9621016656503,56.1661314483715,56.8384558066555,322629.810042319,0.0,1.0
2019-09-25,73.14,73.66,72.67,72.74,238734,56.5216132929815,56.9234623347144,56.1584035821843,56.2124986454946,308926.156610045,0.0,1.0
2019-09-26,73.61,73.97,72.76,72.76,302525,57.3253113764474,57.6056688291783,56.6633562797217,56.6633562797217,388464.793566727,0.57,1.0
2019-09-27,72.72,73.93,72.13,73.51,187260,56.6322054516405,57.5745180010971,56.1727307374426,57.2474343062444,240455.887094638,0.0,1.0
2019-09-30,73.15,73.73,72.68,72.68,235611,56.9670768535135,57.4187638606911,56.6010546235593,56.6010546235593,302542.19808958,0.0,1.0
2019-10-01,73.46,73.58,72.65,73.42,158503,57.2084957711429,57.3019482553865,56.5776915024984,57.1773449430617,203529.741921186,0.0,1.0
2019-10-02,73.65,74.06,73.03,73.65,172742,57.3564622045286,57.675758192361,56.8736243692699,57.3564622045286,221813.686043479,0.0,1.0
2019-10-03,74.16,75.32,73.62,73.64,168819,57.7536352625641,58.6570092769192,57.3330990834677,57.3486744975083,216776.259764123,0.0,1.0
2019-10-04,74.84,74.9,74.23,74.23,110613,58.2831993399446,58.3299255820665,57.8081492117062,57.8081492117062,142035.389507632,0.0,1.0
2019-10-07,74.6,74.89,73.98,74.37,171845,58.0962943714574,58.3221378750462,57.6134565361986,57.9171771099904,220661.870756051,0.0,1.0
2019-10-08,74.14,74.71,73.82,74.61,215137,57.7380598485235,58.1819591486807,57.4888532238738,58.1040820784777,276252.046255896,0.0,1.0
2019-10-09,74.39,74.96,73.96,74.54,163341,57.932752524031,58.3766518241883,57.597881122158,58.0495681293356,209742.096838221,0.0,1.0
2019-10-10,74.42,74.9,74.29,74.56,230158,57.9561156450919,58.3299255820665,57.854875453828,58.0651435433762,295540.137039024,0.0,1.0
2019-10-11,74.92,75.56,73.97,74.5,259072,58.3455009961071,58.8439142454064,57.6056688291783,58.0184173012544,332667.881989651,0.0,1.0
2019-10-14,75.1,75.13,74.59,74.95,233085,58.4856797224725,58.5090428435334,58.0885066644371,58.368864117168,299298.62460458,0.0,1.0
2019-10-15,74.18,75.31,73.55,75.18,406703,57.7692106766047,58.6492215698989,57.2785851343256,58.5479813786349,522237.160360197,0.0,1.0
2019-10-16,74.48,74.64,73.59,74.03,175670,58.0028418872138,58.1274451995386,57.3097359624068,57.6523950713001,225573.457684049,0.0,1.0
2019-10-17,75.18,75.49,74.47,74.47,221812,58.5479813786349,58.7894002962643,57.9950541801934,57.9950541801934,284823.246973384,0.0,1.0
2019-10-18,75.95,76.0,74.94,75.19,276899,59.1476348191982,59.1865733542997,58.3610764101477,58.5557690856552,355559.087261658,0.0,1.0
2019-10-21,77.02,77.21,75.6,75.93,274573,59.9809194703706,60.1288859037564,58.8750650734876,59.1320594051576,352572.32877943,0.0,1.0
2019-10-22,77.23,77.41,75.19,76.01,386615,60.144461317797,60.2846400441624,58.5557690856552,59.1943610613201,496442.661481861,0.0,1.0
2019-10-23,77.62,77.96,76.93,77.81,319883,60.4481818915888,60.7129639302791,59.9108301071879,60.5961483249745,410753.767657236,0.0,1.0
2019-10-24,77.73,77.91,77.28,77.91,164296,60.5338466688121,60.6740253951775,60.1833998528985,60.6740253951775,210968.388476453,0.0,1.0
2019-10-25,77.61,77.85,77.26,77.64,190008,60.4403941845685,60.6272991530557,60.1678244388579,60.4637573056294,243984.525232713,0.0,1.0
2019-10-28,77.77,78.02,77.43,77.52,194706,60.5649974968933,60.7596901724009,60.300215458203,60.3703048213857,250017.109647808,0.0,1.0
2019-10-29,78.44,78.96,77.94,77.94,230129,61.0867738672536,61.4917346323093,60.6973885162384,60.6973885162384,295502.898863622,0.0,1.0
2019-10-30,78.9,79.11,78.29,78.63,239045,61.4450083901875,61.6085502376139,60.969958261949,61.2347403006393,306951.711687161,0.0,1.0
2019-10-31,78.77,79.54,78.47,79.01,256090,61.3437681989236,61.9434216394869,61.1101369883145,61.5306731674108,328838.770298333,0.0,1.0
2019-11-01,78.32,79.06,77.67,79.0,202255,60.9933213830099,61.5696117025123,60.4871204266903,61.5228854603905,259710.591927406,0.0,1.0
2019-11-04,77.29,78.27,76.92,78.27,268199,60.1911875599188,60.9543828479084,59.9030424001676,60.9543828479084,344387.634641113,0.0,1.0
2019-11-05,75.63,77.13,75.28,77.11,216836,58.8984281945485,60.0665842475939,58.625858448838,60.0510088335533,278433.689704437,0.0,1.0
2019-11-06,75.65,75.98,75.42,75.96,186249,58.9140036085892,59.1709979402591,58.7348863471222,59.1554225262185,239157.687255629,0.0,1.0
2019-11-07,75.12,75.67,74.63,75.55,289147,58.5012551365131,58.9295790226298,58.1196574925183,58.8361265383861,371286.438031364,0.0,1.0
2019-11-08,74.51,75.26,74.51,75.11,253925,58.0262050082747,58.6102830347974,58.0262050082747,58.4934674294928,326058.747893335,0.0,1.0
2019-11-11,74.34,74.99,74.14,74.35,399162,57.8938139889295,58.4000149452492,57.7380598485235,57.9016016959498,512553.95068071,0.0,1.0
2019-11-12,73.64,74.78,73.36,74.47,415014,57.3486744975083,58.2364730978228,57.1306187009399,57.9950541801934,532909.107800353,0.0,1.0
2019-11-13,74.16,74.61,73.74,73.74,611653,57.7536352625641,58.1040820784777,57.4265515677114,57.4265515677114,785408.334449944,0.0,1.0
2019-11-14,74.45,74.97,74.3,74.34,318885,57.9794787661528,58.3844395312086,57.8626631608483,57.8938139889295,409472.260793408,0.0,1.0
2019-11-15,74.68,74.93,74.04,74.53,679777,58.1585960276198,58.3532887031274,57.6601827783204,58.0417804223153,872884.660693857,0.0,1.0
2019-11-18,74.9,75.69,74.78,74.79,280289,58.3299255820665,58.9451544366704,58.2364730978228,58.2442608048431,359912.101558629,0.0,1.0
2019-11-19,75.16,75.44,74.7,75.05,256837,58.5324059645943,58.7504617611628,58.1741714416604,58.446741187371,329797.974333683,0.0,1.0
2019-11-20,75.26,75.58,74.66,75.04,224939,58.6102830347974,58.859489659447,58.1430206135792,58.4389534803507,288838.54954171,0.0,1.0
2019-11-21,74.18,75.13,74.15,75.13,202619,57.7692106766047,58.5090428435334,57.7458475555438,58.5090428435334,260177.995232449,0.0,1.0
2019-11-22,73.61,74.66,73.3,74.35,136971,57.3253113764474,58.1430206135792,57.083892458818,57.9016016959498,175881.038722843,0.0,1.0
2019-11-25,73.66,74.33,73.36,73.75,449922,57.3642499115489,57.8860262819092,57.1306187009399,57.4343392747317,577733.598384031,0.0,1.0
2019-11-26,74.26,74.54,73.62,73.62,603211,57.8315123327671,58.0495681293356,57.3330990834677,57.3330990834677,774568.173182973,0.0,1.0
2019-11-27,74.62,74.73,74.15,74.33,376477,58.111869785498,58.1975345627213,57.7458475555438,57.8860262819092,483424.708991391,0.0,1.0
2019-11-29,74.78,75.31,74.63,74.63,107673,58.2364730978228,58.6492215698989,58.1196574925183,58.1196574925183,138260.208966896,0.0,1.0
2019-12-02,73.18,74.67,73.13,74.67,295321,56.9904399745744,58.1508083205995,56.9515014394729,58.1508083205995,379214.31716691,0.0,1.0
2019-12-03,73.54,73.99,73.09,73.09,343845,57.2707974273053,57.6212442432189,56.9203506113917,56.9203506113917,441522.773139249,0.0,1.0
2019-12-04,73.77,73.99,73.35,73.62,523205,57.4499146887723,57.6212442432189,57.1228309939195,57.3330990834677,671834.467624425,0.0,1.0
2019-12-05,72.69,74.08,72.42,74.08,329540,56.6088423305796,57.6913336064016,56.3985742410314,57.6913336064016,423154.080066041,0.0,1.0
2019-12-06,72.67,72.97,72.45,72.68,475039,56.593266916539,56.8268981271481,56.4219373620923,56.6010546235593,609985.710507047,0.0,1.0
2019-12-09,72.79,72.89,72.25,72.69,384962,56.6867194007826,56.7645964709856,56.2661832216863,56.6088423305796,494320.085483958,0.0,1.0
2019-12-10,72.19,73.17,72.14,72.98,346007,56.2194569795645,56.9826522675541,56.1805184444629,56.8346858341684,444298.943319205,0.0,1.0
2019-12-11,70.83,72.72,70.53,72.66,328388,55.1603288248033,56.6322054516405,54.9266976141942,56.5854792095187,421674.82565008,0.0,1.0
2019-12-12,69.5,71.67,69.06,71.29,380082,54.1245637911031,55.8144962145087,53.7819046822097,55.5185633477372,488053.799416341,0.0,1.0
2019-12-13,68.41,69.9,68.07,69.71,974573,53.2757037258901,54.4360720719152,53.0109216871998,54.2881056385294,1251424.83847849,0.0,1.0
2019-12-16,68.93,69.1,67.98,68.62,708674,53.6806644909458,53.813055510291,52.9408323240171,53.4392455733164,909990.576369248,0.0,1.0
2019-12-17,67.98,69.34,67.82,69.2,534632,52.9408323240171,53.9999604787782,52.8162290116922,53.890932580494,686507.592807756,0.0,1.0
2019-12-18,69.15,69.35,67.98,68.32,430793,53.8519940453925,54.0077481857985,52.9408323240171,53.2056143627073,553170.527443983,0.0,1.0
2019-12-19,68.57,68.83,68.16,68.81,297797,53.8558878989026,54.0600957281824,53.533867860423,54.0443874336224,379158.919974209,0.585,1.0
2019-12-20,68.29,68.95,68.22,68.69,639630,53.6359717750628,54.1543454955423,53.5809927441029,53.9501376662625,814385.034043673,0.0,1.0
2019-12-23,68.42,68.66,68.06,68.66,814224,53.7380756897027,53.9265752244225,53.455326387623,53.9265752244225,1036680.33075243,0.0,1.0
2019-12-24,68.81,68.99,68.4,68.61,243225,54.0443874336224,54.1857620846623,53.7223673951428,53.8873044880226,309677.156958354,0.0,1.0
2019-12-26,69.35,69.44,68.75,68.92,195287,54.468511386742,54.5391987122619,53.9972625499425,54.1307830537023,248641.886939772,0.0,1.0
2019-12-27,69.72,69.85,69.04,69.48,1396296,54.7591148361016,54.8612187507415,54.2250328210622,54.5706153013818,1777781.78868259,0.0,1.0
2019-12-30,69.34,69.87,69.13,69.44,206545,54.460657239462,54.8769270453015,54.2957201465821,54.5391987122619,262975.715423839,0.0,1.0
2019-12-31,70.17,70.23,69.21,69.21,221890,55.1125514637013,55.1596763473812,54.3585533248221,54.3585533248221,282513.164179214,0.0,1.0
2020-01-02,67.66,70.43,67.03,70.43,514729,53.1411604964234,55.3167592929811,52.6463492177839,55.3167592929811,655359.495627574,0.0,1.0
2020-01-03,69.26,69.32,67.44,67.45,342250,54.397824061222,54.444948944902,52.9683692562636,52.9762234035435,435757.043761936,0.0,1.0
2020-01-06,69.98,70.6,69.04,69.04,279931,54.9633226653814,55.4502797967409,54.2250328210622,54.2250328210622,356411.702022856,0.0,1.0
2020-01-07,69.99,70.36,69.5,69.69,608795,54.9711768126614,55.2617802620211,54.5863235959418,54.7355523942617,775125.520692616,0.0,1.0
2020-01-08,69.87,70.76,69.81,70.32,712676,54.8769270453015,55.5759461532208,54.8298021616216,55.2303636729011,907388.128327484,0.0,1.0
2020-01-09,69.6,70.2,69.57,69.81,672924,54.6648650687417,55.1361139055413,54.6413026269018,54.8298021616216,856775.377403819,0.0,1.0
2020-01-10,70.14,70.32,69.48,69.73,623505,55.0889890218613,55.2303636729011,54.5706153013818,54.7669689833816,793854.479388709,0.0,1.0
2020-01-13,71.12,71.52,70.1,70.18,386207,55.8586954553005,56.1728613465001,55.0575724327413,55.1204056109813,491723.654054538,0.0,1.0
2020-01-14,70.89,70.98,69.99,70.98,516172,55.6780500678607,55.7487373933806,54.9711768126614,55.7487373933806,657196.741541813,0.0,1.0
2020-01-15,72.89,72.99,71.15,71.15,901068,57.248879523859,57.3274209966589,55.8822578971405,55.8822578971405,1147251.21375743,0.0,1.0
2020-01-16,72.38,72.98,72.11,72.8,306925,56.8483180125794,57.3195668493789,56.6362560360196,57.1781921983391,390780.805424783,0.0,1.0
2020-01-17,72.54,73.01,72.35,72.54,174679,56.9739843690593,57.3431292912189,56.8247555707394,56.9739843690593,222403.519787556,0.0,1.0
2020-01-21,74.42,74.45,72.56,72.56,838255,58.4505640576977,58.4741264995377,56.9896926636193,56.9896926636193,1067276.90494861,0.0,1.0
2020-01-22,74.19,75.23,73.79,74.58,510580,58.2699186702579,59.086749987377,57.9557527790582,58.5762304141776,650076.936169376,0.0,1.0
2020-01-23,74.56,74.63,73.66,74.23,324551,58.5605221196176,58.6155011505775,57.8536488644183,58.3013352593779,413222.452330109,0.0,1.0
2020-01-24,74.67,74.81,74.09,74.52,264807,58.6469177396975,58.7568758016174,58.191377197458,58.5291055304976,337155.633272365,0.0,1.0
2020-01-27,75.09,75.26,74.31,74.31,740218,58.9767919254572,59.110312429217,58.3641684376178,58.3641684376178,942454.952284506,0.0,1.0
2020-01-28,76.01,76.13,75.12,75.12,355594,59.6993734752164,59.7936232425763,59.0003543672971,59.0003543672971,452746.793921057,0.0,1.0
2020-01-29,76.24,76.76,75.97,76.33,412200,59.8800188626562,60.2884345212158,59.6679568860964,59.9507061881761,524818.271551994,0.0,1.0
2020-01-30,75.94,76.3,75.43,75.94,196253,59.6443944442564,59.9271437463361,59.2438329329769,59.6443944442564,249871.810400033,0.0,1.0
2020-01-31,75.93,76.27,75.5,75.89,437053,59.6365402969765,59.9035813044962,59.2988119639368,59.6051237078565,556461.426580818,0.0,1.0
2020-02-03,75.91,76.46,75.71,76.07,261273,59.6208320024165,60.052810102816,59.4637490568166,59.7464983588963,332656.099619612,0.0,1.0
2020-02-04,76.27,76.68,75.54,76.0,205533,59.9035813044962,60.2256013429758,59.3302285530568,59.6915193279364,261687.224179757,0.0,1.0
2020-02-05,76.05,76.47,75.5338,76.31,491506,59.7307900643363,60.060664250096,59.3253589817432,59.9349978936161,625791.677286352,0.0,1.0
2020-02-06,76.56,77.09,76.0,76.11,223218,60.1313515756159,60.5476213814555,59.6915193279364,59.7779149480163,284203.990633899,0.0,1.0
2020-02-07,77.03,77.18,76.5,76.8,243295,60.5004964977755,60.6183087069754,60.084226691936,60.3198511103357,309766.281846779,0.0,1.0
2020-02-10,77.46,77.66,76.81,77.5,496575,60.8382248308152,60.995307776415,60.3277052576157,60.8696414199351,632245.592420988,0.0,1.0
2020-02-11,76.4,78.15,76.22,77.7,326775,60.0056852191361,61.3801609931346,59.8643105680962,61.026724365535,416054.077356629,0.0,1.0
2020-02-12,75.51,76.3,75.0,76.28,270091,59.3066661112168,59.9271437463361,58.9061045999372,59.9114354517762,343883.289135734,0.0,1.0
2020-02-13,76.39,76.76,75.52,75.52,206303,59.9978310718561,60.2884345212158,59.3145202584968,59.3145202584968,262667.597952428,0.0,1.0
2020-02-14,77.49,77.53,76.31,76.5,410179,60.8617872726551,60.8932038617751,59.9349978936161,60.084226691936,522245.108701905,0.0,1.0
2020-02-18,77.67,77.91,77.11,77.63,233780,61.003161923695,61.1916614584148,60.5633296760155,60.971745334575,297651.663084486,0.0,1.0
2020-02-19,76.73,77.76,76.23,77.76,262087,60.2648720793758,61.0738492492149,59.8721647153762,61.0738492492149,333692.494750721,0.0,1.0
2020-02-20,79.14,79.66,76.72,76.72,428289,62.1577215738538,62.5661372324133,60.2570179320958,60.2570179320958,545302.990550053,0.0,1.0
2020-02-21,79.62,80.51,78.6,79.58,667793,62.5347206432934,63.2337397512126,61.7335976207342,62.5033040541734,850242.523082291,0.0,1.0
2020-02-24,78.31,79.63,77.62,78.96,705715,61.5058273496145,62.5425747905733,60.963891187295,62.0163469228139,898525.294779997,0.0,1.0
2020-02-25,76.67,78.39,75.85,78.39,602860,60.2177471956958,61.5686605278544,59.5737071187365,61.5686605278544,767569.003366897,0.0,1.0
2020-02-26,76.72,78.49,76.24,76.68,366311,60.2570179320958,61.6472020006543,59.8800188626562,60.2256013429758,466391.81433887,0.0,1.0
2020-02-27,72.16,75.89,72.15,75.87,425331,56.6755267724196,59.6051237078565,56.6676726251396,59.5894154132965,541536.827407766,0.0,1.0
2020-02-28,71.82,72.21,68.73,70.73,1546367,56.4084857648999,56.7147975088196,53.9815542553825,55.5523837113808,1968854.0905508,0.0,1.0
2020-03-02,74.36,74.67,70.72,72.23,577265,58.4034391740178,58.6469177396975,55.5445295641008,56.7305058033796,734981.12452077,0.0,1.0
2020-03-03,74.42,76.78,73.37,74.67,645820,58.4505640576977,60.3041428157757,57.6258785932986,58.6469177396975,822266.220605795,0.0,1.0
2020-03-04,77.65,77.66,75.44,75.51,505795,60.987453629135,60.995307776415,59.2516870802569,59.3066661112168,643984.613439206,0.0,1.0
2020-03-05,76.96,77.19,75.83,76.63,411476,60.4455174668156,60.6261628542554,59.5579988241765,60.1863306065759,523896.465563144,0.0,1.0
2020-03-06,76.65,77.06,74.13,75.63,933343,60.2020389011359,60.5240589396155,58.222793786578,59.4009158785767,1188344.15338465,0.0,1.0
2020-03-09,72.86,74.39,71.86,72.75,521229,57.225317082019,58.4270016158577,56.4399023540199,57.1389214619391,663635.378124149,0.0,1.0
2020-03-10,76.12,76.18,71.94,74.09,688952,59.7857690952963,59.8328939789762,56.5027355322598,58.191377197458,877182.430427679,0.0,1.0
2020-03-11,72.55,75.16,71.88,74.94,561968,56.9818385163393,59.0317709564171,56.4556106485798,58.8589797162573,715504.789974601,0.0,1.0
2020-03-12,67.7,71.7,63.96,68.24,864816,53.1725770855433,56.31423599754,50.2351260028265,53.5967010386629,1101094.707255,0.0,1.0
2020-03-13,72.79,73.0,68.36,70.7,1007731,57.1703380510591,57.3352751439389,53.6909508060228,55.5288212695408,1283055.89910083,0.0,1.0
2020-03-16,56.98,69.99,55.93,67.03,884203,44.7529312013923,54.9711768126614,43.9282457369932,52.6463492177839,1125778.48171055,0.0,1.0
2020-03-17,60.78,60.78,55.57,58.09,748796,47.7375071677891,47.7375071677891,43.6454964349135,45.6247415494714,953376.570754602,0.0,1.0
2020-03-18,48.57,59.33,45.94,57.1,781507,38.1475933389194,46.5986558121903,36.0819526042815,44.8471809687522,995024.631115437,0.0,1.0
2020-03-19,51.82,54.52,45.23,48.54,978070,40.7001912049166,42.8208109705144,35.5243081474021,38.1240308970794,1245291.13744992,0.0,1.0
2020-03-20,52.71,57.6,50.56,52.67,707557,41.3992103128359,45.2398883327518,39.7105686476377,41.3677937237159,900870.552558258,0.0,1.0
2020-03-23,53.19,54.0,50.82,52.28,1097005,41.7762093822755,42.4123953119548,39.9147764769175,41.0614819797962,1396720.68894686,0.0,1.0
2020-03-24,57.34,59.58,54.31,55.19,987795,45.035680503472,46.7950094941901,42.6558738776345,43.3470388382738,1257673.13087749,0.0,1.0
2020-03-25,59.63,62.91,57.0,57.3,1482679,46.8342802305901,49.4104405384273,44.7686394959523,45.004263914352,1887765.72063668,0.0,1.0
2020-03-26,62.84,62.84,59.06,59.88,823061,49.8149291233469,49.8149291233469,46.8184232021781,47.4684588781988,1038266.12122509,0.585,1.0
2020-03-27,63.07,64.87,59.13,60.92,2581034,49.9972562032064,51.4241637847154,46.8739140525701,48.2928943697373,3255894.95788292,0.0,1.0
2020-03-30,63.82,64.39,60.58,63.59,779662,50.5918010288351,51.043655096313,48.023367382119,50.4094739489757,983519.618359507,0.0,1.0
2020-03-31,61.9,63.97,61.09,61.95,1955061,49.0697662752256,50.7107099939609,48.4276578635465,49.1094025969341,2466249.2831375,0.0,1.0
2020-04-01,60.64,61.5,56.48,59.79,2900029,48.0709309681693,48.7526757015569,44.7731890020152,47.3971134991234,3658297.33308985,0.0,1.0
2020-04-02,60.6,61.57,57.89,60.37,659480,48.0392219108024,48.8081665519489,45.8909332741972,47.8568948309429,831913.724044172,0.0,1.0
2020-04-03,57.08,61.01,56.45,59.85,663233,45.2488248625182,48.3642397488128,44.74940720899,47.4446770851737,836648.018042985,0.0,1.0
2020-04-06,60.07,62.6,59.0,59.91,801882,47.6190769006914,49.6246747791457,46.7708596161278,47.492240671224,1011549.46452355,0.0,1.0
2020-04-07,60.06,63.8,59.87,62.42,735743,47.6111496363497,50.5759465001517,47.4605316138571,49.4819840209948,928117.151497288,0.0,1.0
2020-04-08,63.92,64.31,59.38,61.5,314052,50.6710736722523,50.9802369815793,47.072095661113,48.7526757015569,396166.932831201,0.0,1.0
2020-04-09,67.79,69.0,64.74,65.46,492985,53.7389249724966,54.6981239578443,51.3211093482731,51.8918723808766,621885.405543635,0.0,1.0
2020-04-13,63.55,67.82,62.74,67.2,328082,50.3777648916088,53.7627067655218,49.7356564799298,53.2712163763353,413865.346048189,0.0,1.0
2020-04-14,65.85,66.6,64.57,64.57,410757,52.2010356902036,52.7955805158323,51.1863458544639,51.1863458544639,518157.314167544,0.0,1.0
2020-04-15,61.34,64.47,60.84,63.74,664782,48.6258394720894,51.1070732110467,48.2294762550036,50.5283829141014,838602.033871433,0.0,1.0
2020-04-16,59.92,62.17,59.05,61.58,424744,47.5001679355657,49.2838024124519,46.8104959378363,48.8160938162906,535801.484207887,0.0,1.0
2020-04-17,62.29,63.08,61.01,62.16,429168,49.3789295845525,50.0051834675481,48.3642397488128,49.2758751481102,541382.22405621,0.0,1.0
2020-04-20,61.89,63.45,60.27,60.82,1177272,49.0618390108838,50.2984922481916,47.7776221875258,48.2136217263202,1485092.39663512,0.0,1.0
2020-04-21,62.73,63.66,60.0,61.25,968653,49.727729215588,50.4649647993677,47.5635860502994,48.554494093014,1221925.94852999,0.0,1.0
2020-04-22,61.18,64.83,60.82,63.9,848956,48.499003242622,51.3924547273485,48.2136217263202,50.6552191435689,1070931.86678844,0.0,1.0
2020-04-23,60.66,61.72,60.13,61.09,842024,48.0867854968527,48.9270755170747,47.6666404867417,48.4276578635465,1062187.36212557,0.0,1.0
2020-04-24,60.77,61.38,60.1,60.9,1046489,48.1739854046116,48.6575485294563,47.6428586937166,48.2770398410539,1320113.66707294,0.0,1.0
2020-04-27,61.81,62.69,60.99,61.12,952988,48.9984208961501,49.6960201582212,48.3483852201294,48.4514396565717,1202165.03313127,0.0,1.0
2020-04-28,64.0,64.39,63.12,63.82,1187395,50.734491786986,51.043655096313,50.036892524915,50.5918010288351,1497862.24959275,0.0,1.0
2020-04-29,66.4,67.49,65.16,66.13,1018180,52.637035228998,53.5011070422451,51.6540544506252,52.4229990917717,1284402.73480211,0.0,1.0
2020-04-30,65.11,65.83,64.32,65.5,1030805,51.6144181289166,52.1851811615202,50.988164245921,51.9235814382435,1300328.78375895,0.0,1.0
2020-05-01,62.6,63.91,61.74,63.53,1144390,49.6246747791457,50.6631464079106,48.9429300457581,50.3619103629254,1443612.76560155,0.0,1.0
2020-05-04,61.76,62.57,60.25,61.64,271316,48.9587845744415,49.6008929861206,47.7617676588423,48.8636574023409,342256.784061334,0.0,1.0
2020-05-05,63.06,64.06,62.7,62.72,340592,49.9893289388647,50.7820553730363,49.7039474225629,49.7198019512463,429646.326044235,0.0,1.0
2020-05-06,62.05,63.65,61.79,63.22,295597,49.1886752403513,50.457037535026,48.9825663674667,50.1161651683321,372886.518296666,0.0,1.0
2020-05-07,63.55,64.5,62.66,63.5,344313,50.3777648916088,51.1308550040719,49.672238365196,50.3381285699002,434340.253027872,0.0,1.0
2020-05-08,64.82,65.63,64.27,64.76,458116,51.3845274630068,52.0266358746858,50.9485279242124,51.3369638769565,577899.235161369,0.0,1.0
2020-05-11,63.99,64.88,62.94,63.87,513153,50.7265645226443,51.4320910490571,49.8942017667641,50.6314373505437,647326.716859403,0.0,1.0
2020-05-12,60.15,64.19,60.04,64.19,328379,47.6824950154252,50.8851098094786,47.5952951076663,50.8851098094786,414240.002407807,0.0,1.0
2020-05-13,58.48,60.4,58.02,59.61,665605,46.3586418703585,47.8806766239681,45.9939877106395,47.2544227409725,839640.223043035,0.0,1.0
2020-05-14,58.62,58.78,54.94,57.42,603215,46.4696235711425,46.59645980061,43.5523902933908,45.5183518501365,760937.158138693,0.0,1.0
2020-05-15,59.5,59.54,57.12,58.2,547890,47.1672228332136,47.1989318905804,45.280533919885,46.1366784687904,691146.373304059,0.0,1.0
2020-05-18,62.33,63.7,62.02,62.11,736444,49.4106386419194,50.4966738567345,49.1648934473262,49.2362388264016,929001.441423524,0.0,1.0
2020-05-19,61.1,62.5,60.99,61.98,355890,48.4355851278882,49.5454021357286,48.3483852201294,49.1331843899593,448944.282237642,0.0,1.0
2020-05-20,61.16,62.05,60.74,62.05,297913,48.4831487139385,49.1886752403513,48.1502036115864,49.1886752403513,375808.081020154,0.0,1.0
2020-05-21,61.96,62.39,61.02,61.02,511534,49.1173298612759,49.4582022279697,48.3721670131545,48.3721670131545,645284.398185253,0.0,1.0
2020-05-22,62.06,62.29,61.19,62.29,281327,49.196602504693,49.3789295845525,48.5069305069637,49.3789295845525,354885.352465844,0.0,1.0
2020-05-26,64.69,65.22,64.16,64.88,585716,51.2814730265645,51.7016180366755,50.8613280164535,51.4320910490571,738862.708182592,0.0,1.0
2020-05-27,65.25,66.99,62.88,66.35,758838,51.7253998297006,53.1047438251593,49.8466381807138,52.5973989072894,957250.783232594,0.0,1.0
2020-05-28,63.06,66.1,62.68,66.1,975758,49.9893289388647,52.3992172987465,49.6880928938794,52.3992172987465,1230888.68736867,0.0,1.0
2020-05-29,62.77,63.73,61.86,62.27,903742,49.7594382729549,50.5204556497597,49.0380572178587,49.3630750558691,1140042.71971118,0.0,1.0
2020-06-01,64.42,64.7,62.92,63.02,418575,51.0674368893381,51.2894002909062,49.8783472380807,49.9576198814978,528019.480563155,0.0,1.0
2020-06-02,64.85,65.27,64.1,65.14,326224,51.4083092560319,51.741254358384,50.8137644304032,51.6381999219417,411521.536229432,0.0,1.0
2020-06-03,67.3,67.82,65.84,65.86,745082,53.3504890197525,53.7627067655218,52.1931084258619,52.2089629545453,939898.012583065,0.0,1.0
2020-06-04,67.42,67.77,66.12,66.83,429360,53.4456161918531,53.7230704438132,52.4150718274299,52.9779075956918,541624.426147276,0.0,1.0
2020-06-05,68.61,71.7,68.26,69.5,539555,54.3889606485174,56.8384853301078,54.1115063965573,55.0944871749301,680632.027319483,0.0,1.0
2020-06-08,68.27,70.19,67.83,69.95,786936,54.119433660899,55.6414684145086,53.7706340298635,55.4512140703074,992695.545497095,0.0,1.0
2020-06-09,67.96,68.78,66.34,66.84,615441,53.8736884663058,54.5237241423266,52.5894716429477,52.9858348600335,776359.880875036,0.0,1.0
2020-06-10,65.76,68.33,65.33,67.88,543508,52.1296903111282,54.1669972469493,51.7888179444343,53.8102703515721,685618.615163158,0.0,1.0
2020-06-11,63.27,64.18,61.23,63.1,828926,50.1558014900407,50.8771825451369,48.5386395643305,50.0210379962315,1045664.63822563,0.0,1.0
2020-06-12,66.51,66.66,63.89,65.95,745001,52.7242351367569,52.8431441018826,50.6472918792272,52.2803083336208,939795.833575896,0.0,1.0
2020-06-15,70.11,70.32,64.15,64.67,1264101,55.5780502997749,55.7445228509509,50.8534007521118,51.2656184978811,1594624.50791224,0.0,1.0
2020-06-16,69.99,72.68,69.21,72.51,842977,55.4829231276743,57.615357235596,54.8645965090204,57.4805937417868,1063389.54229633,0.0,1.0
2020-06-17,69.96,70.96,69.45,70.45,1067655,55.4591413346491,56.2518677688208,55.0548508532216,55.8475772873932,1346813.92467456,0.0,1.0
2020-06-18,68.64,70.02,67.43,69.04,1021904,54.4127424415425,55.5067049206994,53.4535434561948,54.7298330152112,1289100.44619342,0.0,1.0
2020-06-19,67.48,69.86,67.3,67.99,4223597,53.4931797779034,55.3798686912319,53.3504890197525,53.8974702593309,5327937.63136379,0.0,1.0
2020-06-22,67.86,68.06,65.94,67.28,863595,53.7944158228886,53.952961109723,52.272381069279,53.3346344910691,1089398.51476304,0.0,1.0
2020-06-23,66.73,68.59,66.12,68.54,651927,52.8986349522747,54.3731061198339,52.4150718274299,54.3334697981254,822385.846993001,0.0,1.0
2020-06-24,65.77,66.44,63.46,66.0,592453,52.1376175754699,52.6687442863649,50.3064195125333,52.3199446553294,747361.22634673,0.0,1.0
2020-06-25,65.62,65.64,64.32,64.68,538107,52.4943444708471,52.5103439662665,51.4543772685902,51.7423681861382,672654.963042921,0.6,1.0
2020-06-26,62.92,65.86,62.52,65.45,2004885,50.3344125892365,52.6863384158792,50.0144226808498,52.3583487597827,2506185.28578945,0.0,1.0
2020-06-29,65.07,65.335,63.205,63.64,597526,52.0543583468153,52.2663516611215,50.5624053989621,50.9103944243327,746931.055435414,0.0,1.0
2020-06-30,65.71,66.17,64.85,65.03,648226,52.5663422002341,52.9343305948789,51.8783638972026,52.0223593559767,810308.054110912,0.0,1.0
2020-07-01,67.75,67.93,66.05,66.09,498658,54.1982907330066,54.3422861917806,52.8383336223629,52.8703326132016,623342.157899928,0.0,1.0
2020-07-02,66.99,69.11,66.32,68.26,294231,53.5903099070717,55.2862564215215,53.0543268105239,54.6062778661997,367800.349058982,0.0,1.0
2020-07-06,66.55,68.85,66.12,68.34,339568,53.2383210078463,55.0782629810702,52.8943318563306,54.6702758478771,424473.386316399,0.0,1.0
2020-07-07,64.76,65.7,64.4,65.63,370091,51.8063661678156,52.5583424525245,51.5183752502675,52.5023442185568,462628.339582123,0.0,1.0
2020-07-08,63.94,64.98,63.6,64.7,436872,51.1503868556227,51.9823606174283,50.878395433494,51.7583676815576,546107.222196491,0.0,1.0
2020-07-09,62.93,64.06,61.59,63.61,670555,50.3424123369462,51.2463838281388,49.2704461438506,50.8863951812037,838220.184355984,0.0,1.0
2020-07-10,63.87,63.87,62.06,62.93,447665,51.0943886216551,51.0943886216551,49.646434286205,50.3424123369462,559598.897673899,0.0,1.0
2020-07-13,62.68,64.68,62.48,64.3,541296,50.1424186442045,51.7423681861382,49.9824236900111,51.4383777731708,676641.338758426,0.0,1.0
2020-07-14,63.15,64.07,62.64,62.75,583794,50.5184067865589,51.2543835758484,50.1104196533658,50.1984168781721,729765.5140979,0.0,1.0
2020-07-15,64.06,64.55,63.28,64.4,608536,51.2463838281388,51.6383714659125,50.6224035067846,51.5183752502675,760693.989467311,0.0,1.0
2020-07-16,63.96,64.6,63.27,63.77,408586,51.1663863510421,51.6783702044609,50.6144037590749,51.0143911445584,510748.607116902,0.0,1.0
2020-07-17,65.69,66.26,63.68,64.09,742589,52.5503427048148,53.0063283242659,50.9423934151714,51.2703830712678,928265.524052055,0.0,1.0
2020-07-20,64.06,65.63,63.96,65.25,289195,51.2463838281388,52.5023442185568,51.1663863510421,52.1983538055894,361505.150531766,0.0,1.0
2020-07-21,63.88,65.28,63.33,64.66,599083,51.1023883693647,52.2223530487184,50.6624022453329,51.7263686907189,748877.366814857,0.0,1.0
2020-07-22,64.59,64.78,63.01,63.16,811091,51.6703704567512,51.8223656632349,50.4064103186235,50.5264065342686,1013895.72451101,0.0,1.0
2020-07-23,63.38,64.635,62.38,64.21,572542,50.7024009838813,51.7063693214447,49.9024262129144,51.3663800437838,715700.070525973,0.0,1.0
2020-07-24,62.3,63.5,62.18,63.22,620138,49.838428231237,50.7983979563973,49.742431258721,50.5744050205266,775196.946836802,0.0,1.0
2020-07-27,63.83,64.01,61.44,62.18,666204,51.0623896308164,51.2063850895904,49.1504499282055,49.742431258721,832781.26283257,0.0,1.0
2020-07-28,66.01,66.315,63.86,63.87,599253,52.8063346315242,53.0503269366691,51.0863888739454,51.0943886216551,749089.87351653,0.0,1.0
2020-07-29,67.5,67.58,66.055,66.67,606774,53.9982970402649,54.0622950219422,52.8423334962177,53.3343179803623,758491.420006439,0.0,1.0
2020-07-30,67.17,67.72,66.21,66.5,686131,53.7343053658458,54.1742914898776,52.9663295857176,53.198322269298,857690.798386942,0.0,1.0
2020-07-31,66.97,67.41,65.53,67.07,467207,53.5743104116524,53.9262993108778,52.4223467414601,53.6543078887491,584027.168050952,0.0,1.0
2020-08-03,66.81,66.97,65.5,66.97,330398,53.4463144482977,53.5743104116524,52.3983474983311,53.5743104116524,413010.524820259,0.0,1.0
2020-08-04,68.46,68.64,66.36,66.63,273949,54.7662728203931,54.9102682791671,53.0863258013626,53.3023189895237,342447.049509939,0.0,1.0
2020-08-05,68.79,69.0,67.55,69.0,795578,55.0302644948122,55.1982591967152,54.0382957788132,55.1982591967152,994503.862963611,0.0,1.0
2020-08-06,68.25,68.86,67.49,68.47,289524,54.59827811849,55.0862627287798,53.9902972925552,54.7742725681027,361916.413501476,0.0,1.0
2020-08-07,68.63,68.98,67.87,67.87,330965,54.9022685314574,55.1822597012959,54.2942877055226,54.2942877055226,413719.29717231,0.0,1.0
2020-08-10,67.68,69.1,67.63,68.91,268001,54.1422924990389,55.2782566738119,54.1022937604906,55.1262614673282,335011.815030218,0.0,1.0
2020-08-11,66.31,69.0,65.96,68.46,491291,53.0463270628143,55.1982591967152,52.7663358929759,54.7662728203931,614133.117480946,0.0,1.0
2020-08-12,66.2,67.03,65.44,66.5,314470,52.9583298380079,53.6223088979104,52.3503490120731,53.198322269298,393099.896912895,0.0,1.0
2020-08-13,65.71,68.13,65.63,65.82,280543,52.5663422002341,54.502281145974,52.5023442185568,52.6543394250405,350689.809456019,0.0,1.0
2020-08-14,66.76,67.31,65.54,65.54,324292,53.4063157097494,53.8463018337812,52.4303464891698,52.4303464891698,405377.784111923,0.0,1.0
2020-08-17,68.79,68.79,66.46,66.72,429174,55.0302644948122,55.0302644948122,53.1663232784593,53.3743167189107,536484.418728956,0.0,1.0
2020-08-18,67.82,68.65,67.04,68.65,323858,54.2542889669743,54.9182680268768,53.6303086456201,54.9182680268768,404835.267002945,0.0,1.0
2020-08-19,66.06,67.94,66.06,67.87,437772,52.8463333700725,54.3502859394903,52.8463333700725,54.2942877055226,547232.257675937,0.0,1.0
2020-08-20,66.67,67.57,65.42,65.7,447859,53.3343179803623,54.0542952742325,52.3343495166537,52.5583424525245,559841.405321692,0.0,1.0
2020-08-21,66.9,67.065,65.59,66.58,370427,53.5183121776847,53.6503080148943,52.4703452277181,53.2623202509753,463048.352827783,0.0,1.0
2020-08-24,67.12,67.21,65.97,66.72,801660,53.6943066272975,53.7663043566845,52.7743356406855,53.3743167189107,1002106.60272583,0.0,1.0
2020-08-25,67.81,67.87,66.87,67.21,294554,54.2462892192646,54.2942877055226,53.4943129345557,53.7663043566845,368204.111792161,0.0,1.0
2020-08-26,67.16,67.975,66.75,67.63,190936,53.7263056181361,54.3782850564741,53.3983159620397,54.1022937604906,238677.52700404,0.0,1.0
2020-08-27,67.7,68.4,67.52,67.58,223326,54.1582919944582,54.7182743341351,54.0142965356842,54.0622950219422,279166.303869906,0.0,1.0
2020-08-28,67.43,68.025,66.94,67.9,264121,53.9422988062972,54.4182837950225,53.5503111685234,54.3182869486516,330161.662074381,0.0,1.0
2020-08-31,66.92,67.7,66.8,67.26,933215,53.5343116731041,54.1582919944582,53.438314700588,53.8063030952328,1166555.5388354,0.0,1.0
2020-09-01,66.24,66.6,65.87,66.44,581153,52.9903288288466,53.2783197463947,52.6943381635888,53.15032378304,726464.159985434,0.0,1.0
2020-09-02,66.66,66.68,65.7,66.2,572343,53.3263182326527,53.342317728072,52.5583424525245,52.9583298380079,715451.312681073,0.0,1.0
2020-09-03,66.76,67.36,66.315,66.77,404346,53.4063157097494,53.8863005723295,53.0503269366691,53.414315457459,505448.439969286,0.0,1.0
2020-09-04,66.41,68.02,65.83,67.1,390465,53.126324539911,54.4142839211676,52.6623391727502,53.6783071318781,488096.642757953,0.0,1.0
2020-09-08,65.84,66.73,65.25,65.93,278715,52.6703389204598,53.3823164666204,52.1983538055894,52.7423366498469,348404.737393321,0.0,1.0
2020-09-09,67.01,67.58,66.17,66.17,325453,53.6063094024911,54.0622950219422,52.9343305948789,52.9343305948789,406829.07988041,0.0,1.0
2020-09-10,66.66,67.6337,66.32,66.99,306720,53.3263182326527,54.1052536671431,53.0543268105239,53.5903099070717,383412.091395437,0.0,1.0
2020-09-11,66.52,67.08,65.89,66.93,350526,53.2143217647173,53.6623076364588,52.7103376590082,53.5423114208137,438171.318298373,0.0,1.0
2020-09-14,68.85,69.12,66.935,67.12,327702,55.0782629810702,55.2942561692312,53.5463112946686,53.6943066272975,409640.418539604,0.0,1.0
2020-09-15,69.81,70.29,68.77,69.14,636656,55.8462387611984,56.2302266512625,55.0142649993928,55.3102556646506,795845.098002913,0.0,1.0
2020-09-16,69.29,70.47,69.21,70.27,452417,55.4302518802956,56.3742221100365,55.3662538986182,56.2142271558431,565539.085005378,0.0,1.0
2020-09-17,66.54,68.47,65.94,68.33,526195,53.2303212601367,54.7742725681027,52.7503363975565,54.6622761001674,657764.493452732,0.0,1.0
2020-09-18,64.05,66.9,63.87,66.9,1152951,51.2383840804291,53.5183121776847,51.0943886216551,53.5183121776847,1441234.20118173,0.0,1.0
2020-09-21,62.49,63.175,61.72,63.0,625962,49.9904234377208,50.5384061558331,49.3744428640763,50.3984105709139,782477.176428242,0.0,1.0
2020-09-22,64.23,64.625,62.49,62.49,358652,51.3823795392031,51.6983695737351,49.9904234377208,49.9904234377208,448329.138638356,0.0,1.0
2020-09-23,62.3,64.22,62.27,64.02,465435,49.838428231237,51.3743797914935,49.814428988108,51.2143848373001,581812.098195864,0.0,1.0
2020-09-24,62.37,63.04,61.52,61.76,310215,50.3744113277849,50.9155505868776,49.6878913722194,49.8817323008497,384086.067509601,0.6,1.0
2020-09-25,62.48,63.02,62.04,62.09,668727,50.4632550867404,50.8993971761584,50.1078800509183,50.1482635777162,827970.032614455,0.0,1.0
2020-09-28,64.33,64.51,63.135,63.61,424750,51.9574455782652,52.1028262747379,50.9922792877938,51.3759227923745,525895.12813598,0.0,1.0
2020-09-29,63.16,64.34,62.535,64.34,343832,51.0124710511927,51.9655222836248,50.5076769662182,51.9655222836248,425708.237074163,0.0,1.0
2020-09-30,63.64,65.01,63.02,64.13,500501,51.4001529084532,52.5066615427176,50.8993971761584,51.7959114710733,619684.608657296,0.0,1.0
2020-10-01,64.51,64.72,63.26,63.78,360935,52.1028262747379,52.2724370872893,51.0932381047887,51.5132267834876,446883.950732808,0.0,1.0
2020-10-02,65.22,65.46,63.13,63.4,222692,52.676272355269,52.8701132838993,50.988240935114,51.206311979823,275721.336962585,0.0,1.0
2020-10-05,64.44,65.917,64.13,65.64,352759,52.0462893372207,53.2392187188327,51.7959114710733,53.015493980372,436761.011197458,0.0,1.0
2020-10-06,65.38,66.12,64.16,65.01,363543,52.8054996410225,53.4031758376324,51.8201415871521,52.5066615427176,450112.990154064,0.0,1.0
2020-10-07,64.75,65.95,64.73,65.76,390668,52.2966672033681,53.2658718465194,52.2805137926489,53.1124144446871,483697.228766633,0.0,1.0
2020-10-08,66.58,66.8,65.13,65.3,389207,53.7747042841737,53.9523918020848,52.6035820070327,52.7408859981458,481888.322863851,0.0,1.0
2020-10-09,67.0,67.44,66.595,66.79,321750,54.1139259092767,54.4693009450988,53.7868193422131,53.9443150967252,398367.881054153,0.0,1.0
2020-10-12,67.62,67.674,66.55,67.33,260442,54.6146816415715,54.6582958505133,53.750474168095,54.3804571861433,322460.69208238,0.0,1.0
2020-10-13,66.16,67.34,65.79,67.03,329871,53.4354826590708,54.3885338915029,53.1366445607659,54.1381560253554,408422.723515819,0.0,1.0
2020-10-14,64.69,66.3,64.12,66.01,288763,52.2482069712106,53.5485565341051,51.7878347657137,53.3143320786769,357525.732515433,0.0,1.0
2020-10-15,65.81,66.22,64.01,64.16,248030,53.152797971485,53.4839428912284,51.6989910067582,51.8201415871521,307093.039744714,0.0,1.0
2020-10-16,65.37,66.24,64.87,65.42,350160,52.7974229356629,53.5000963019476,52.3935876676832,52.8378064624609,433543.114933714,0.0,1.0
2020-10-19,64.99,66.63,64.6706,65.84,555066,52.4905081319984,53.8150878109717,52.2325381628129,53.1770280875638,687243.096395352,0.0,1.0
2020-10-20,65.05,66.5599,64.35,65.94,567869,52.5389683641559,53.758470106401,51.9735989889844,53.2577951411598,703094.857020485,0.0,1.0
2020-10-21,65.39,65.69,64.085,64.75,341908,52.8135763463821,53.0558775071699,51.7595662969551,52.2966672033681,423326.077623818,0.0,1.0
2020-10-22,65.39,66.27,65.08,65.27,300721,52.8135763463821,53.5243264180263,52.5631984802347,52.716655882067,372331.274463049,0.0,1.0
2020-10-23,65.42,66.25,65.21,65.67,410525,52.8378064624609,53.5081730073072,52.6681956499094,53.0397240964507,508282.748623951,0.0,1.0
2020-10-26,65.23,67.03,64.03,67.03,486234,52.6843490606286,54.1381560253554,51.7151444174774,54.1381560253554,602020.227743544,0.0,1.0
2020-10-27,64.13,65.67,64.09,65.05,297438,51.7959114710733,53.0397240964507,51.763604649635,52.5389683641559,368266.498228393,0.0,1.0
2020-10-28,62.67,64.18,62.38,63.35,368873,50.6167124885727,51.8362949978713,50.3824880331445,51.165928453025,456712.215658395,0.0,1.0
2020-10-29,63.05,63.59,61.51,62.58,316282,50.9236272922372,51.3597693816553,49.6798146668598,50.5440221403363,391597.793801305,0.0,1.0
2020-10-30,62.07,63.43,61.33,62.89,445926,50.1321101669971,51.2305420959018,49.5344339703871,50.7944000064837,552113.739633113,0.0,1.0
2020-11-02,63.89,63.91,62.26,62.69,484282,51.6020705424431,51.6182239531623,50.2855675688293,50.6328658992919,599603.400692051,0.0,1.0
2020-11-03,64.34,64.73,62.83,64.6,404318,51.9655222836248,52.2805137926489,50.7459397743262,52.1755166229742,500597.684326506,0.0,1.0
2020-11-04,63.96,64.58,63.0,63.71,414564,51.6586074799602,52.159363212255,50.8832437654393,51.4566898459704,513283.550089617,0.0,1.0
2020-11-05,63.43,64.61,63.1,63.88,284213,51.2305420959018,52.1835933283338,50.9640108190352,51.5939938370835,351892.247328808,0.0,1.0
2020-11-06,63.1,64.3,62.88,63.67,265445,50.9640108190352,51.9332154621864,50.7863233011241,51.424383024532,328655.049530442,0.0,1.0
2020-11-09,63.48,69.47,63.05,67.11,1075667,51.2709256226997,56.1088721330963,50.9236272922372,54.2027696682322,1331814.09016279,0.0,1.0
2020-11-10,66.39,66.52,63.18,63.57,778817,53.6212468823415,53.7262440520162,51.0286244619119,51.3436159709361,964275.611558516,0.0,1.0
2020-11-11,66.54,66.73,64.875,66.73,384263,53.7423974627354,53.8958548645676,52.397626020363,53.8958548645676,475767.015003923,0.0,1.0
2020-11-12,65.5,66.15,64.88,65.99,361628,52.9024201053376,53.4274059537112,52.4016643730428,53.2981786679577,447741.973861232,0.0,1.0
2020-11-13,67.12,67.4,65.77,65.93,263082,54.2108463735918,54.4369941236604,53.1204911500467,53.2497184358002,325729.351619235,0.0,1.0
2020-11-16,68.6,69.11,67.34,68.76,714049,55.4061987668116,55.8181107401509,54.3885338915029,55.5354260525651,884084.497587684,0.0,1.0
2020-11-17,66.67,67.94,66.53,67.94,461884,53.8473946324101,54.8731362130785,53.7343207573758,54.8731362130785,571871.79603051,0.0,1.0
2020-11-18,64.37,67.475,64.36,66.78,482530,51.9897523997036,54.4975694138574,51.981675694344,53.9362383913656,597434.199363048,0.0,1.0
2020-11-19,64.89,64.93,63.57,64.2,351037,52.4097410784024,52.4420478998408,51.3436159709361,51.8524484085905,434628.953726828,0.0,1.0
2020-11-20,65.12,65.465,63.96,64.57,343310,52.5955053016731,52.8741516365791,51.6586074799602,52.1512865068954,425061.933938466,0.0,1.0
2020-11-23,64.41,65.89,64.36,65.5,1049349,52.0220592211419,53.2174116143618,51.981675694344,52.9024201053376,1299229.02134047,0.0,1.0
2020-11-24,66.42,66.69,65.035,65.07,674627,53.6454769984202,53.8635480431293,52.5268533061165,52.5551217748751,835274.991427881,0.0,1.0
2020-11-25,67.04,67.08,65.37,66.23,759329,54.146232730715,54.1785395521534,52.7974229356629,53.492019596588,940146.961159191,0.0,1.0
2020-11-27,65.88,67.15,64.69,67.02,208488,53.2093349090022,54.2350764896706,52.2482069712106,54.1300793199959,258134.958151417,0.0,1.0
2020-11-30,65.9,66.27,65.0,65.49,601583,53.2254883197214,53.5243264180263,52.498584837358,52.894343399978,744837.125060453,0.0,1.0
2020-12-01,66.28,66.98,65.55,66.44,602882,53.5324031233859,54.0977724985575,52.9428036321356,53.6616304091394,746445.45412802,0.0,1.0
2020-12-02,66.18,66.77,65.7,66.15,539582,53.45163606979,53.928161686006,53.0639542125295,53.4274059537112,668071.912960256,0.0,1.0
2020-12-03,66.74,67.115,66.28,66.4,536136,53.9039315699272,54.206808020912,53.5324031233859,53.6293235877011,663805.321761771,0.0,1.0
2020-12-04,66.0,67.4204,65.87,67.26,628802,53.3062553733173,54.453470602594,53.2012582036426,54.3239202486261,778537.747762592,0.0,1.0
2020-12-07,64.8,66.49,64.66,66.0,512275,52.3370507301661,53.7020139359374,52.2239768551318,53.3062553733173,634262.334940222,0.0,1.0
2020-12-08,66.4,66.82,64.31,64.4,749057,53.6293235877011,53.968545212804,51.941292167546,52.0139825157824,927428.904052155,0.0,1.0
2020-12-09,65.86,66.7346,65.0,66.44,701366,53.193181498283,53.8995701490331,52.498584837358,53.6616304091394,868381.312396045,0.0,1.0
2020-12-10,65.01,65.69,64.87,65.31,381125,52.5066615427176,53.0558775071699,52.3935876676832,52.7489627035054,471881.76741807,0.0,1.0
2020-12-11,65.43,65.68,64.15,64.73,445746,52.8458831678205,53.0478008018103,51.8120648817925,52.2805137926489,551890.876482874,0.0,1.0
2020-12-14,66.51,68.04,65.88,65.88,734751,53.7181673466566,54.9539032666744,53.2093349090022,53.2093349090022,909716.236122518,0.0,1.0
2020-12-15,67.19,67.21,65.76,66.75,777008,54.2673833111089,54.2835367218281,53.1124144446871,53.9120082752868,962035.836898604,0.0,1.0
2020-12-16,66.86,68.29,66.45,67.43,1005670,54.0008520342424,55.1558209006642,53.669707114499,54.4612242397392,1245148.80167748,0.0,1.0
2020-12-17,66.7,67.29,66.4,67.03,597183,53.8716247484889,54.3481503647049,53.6293235877011,54.1381560253554,739389.359165695,0.0,1.0
2020-12-18,63.99,67.05,63.75,66.75,2170115,51.682837596039,54.1543094360746,51.4889966674088,53.9120082752868,2686881.47379591,0.0,1.0
2020-12-21,63.98,64.19,62.6,63.45,1003766,51.6747608906794,51.8443717032309,50.5601755510555,51.246695506621,1242791.40479939,0.0,1.0
2020-12-22,64.57,64.63,63.25,63.5,479947,52.6520422391902,52.7009677856414,51.5756802172647,51.7795366608112,588584.534845132,0.62,1.0
2020-12-23,64.38,65.65,64.37,64.91,660912,52.4971113420949,53.5327020753111,52.488957084353,52.9292870024135,810511.540010804,0.0,1.0
2020-12-24,64.67,64.74,63.53,64.56,237972,52.7335848166088,52.7906646208019,51.8039994340368,52.6438879814484,291837.721511262,0.0,1.0
2020-12-28,65.4,65.61,64.4748,64.9,405927,53.3288456317646,53.5000850443437,52.5744137054877,52.9211327446716,497809.871665163,0.0,1.0
2020-12-29,64.96,66.0,63.95,65.65,924192,52.9700582911228,53.8181010962762,52.1464782591949,53.5327020753111,1133385.80807379,0.0,1.0
2020-12-30,65.6,65.8,64.795,64.86,468600,53.4919307866018,53.655015941439,52.8355130383821,52.8885157137042,574669.105189591,0.0,1.0
2020-12-31,66.58,66.62,65.03,65.51,315919,54.2910480453041,54.3236650762716,53.0271380953158,53.4185424669251,387428.273671341,0.0,1.0
2021-01-04,64.94,66.75,64.49,66.71,476789,52.9537497756391,54.4296704269157,52.5868081772554,54.3970533959483,584711.711468715,0.0,1.0
2021-01-05,65.58,66.08,64.84,64.99,476518,53.4756222711181,53.8833351582111,52.8722071982205,52.9945210643484,584379.369754019,0.0,1.0
2021-01-06,66.23,66.485,65.26,66.1,914243,54.005649024339,54.2135825967564,53.2146860233786,53.8996436736948,1121184.82017893,0.0,1.0
2021-01-07,64.78,65.12,64.0,65.0,2119055,52.8232816517693,53.1005264149925,52.1872495479042,53.0026753220902,2598709.86064347,0.0,1.0
2021-01-08,64.97,65.535,64.7,64.87,1904691,52.9782125488646,53.4389281112797,52.7580475898344,52.896669971446,2335823.88525964,0.0,1.0
2021-01-11,64.27,65.63,63.56,65.08,871199,52.4074145069344,53.5163935598274,51.8284622072624,53.0679093840251,1068397.67343591,0.0,1.0
2021-01-12,62.69,64.1,62.3013,64.1,851984,51.1190417837206,52.2687921253228,50.8020857852945,52.2687921253228,1044833.29687548,0.0,1.0
2021-01-13,63.21,63.93,62.74,62.74,448518,51.5430631862973,52.1301697437112,51.1598130724299,51.1598130724299,550041.480412772,0.0,1.0
2021-01-14,62.35,63.45,62.32,63.45,531236,50.8417970204973,51.7387653721019,50.8173342472717,51.7387653721019,651482.963645961,0.0,1.0
2021-01-15,63.83,64.04,61.9137,62.25,360124,52.0486271662926,52.2198665788717,50.48602675522,50.7602544430787,441639.216468835,0.0,1.0
2021-01-19,64.04,64.76,63.67,64.38,726437,52.2198665788717,52.8069731362856,51.9181590424228,52.4971113420949,890868.332835276,0.0,1.0
2021-01-20,64.61,65.37,64.0,64.0,659418,52.6846592701577,53.3043828585391,52.1872495479042,52.1872495479042,808679.36834381,0.0,1.0
2021-01-21,64.16,64.9,63.47,64.22,482647,52.317717671774,52.9211327446716,51.7550738875856,52.3666432182251,591895.68846018,0.0,1.0
2021-01-22,64.84,64.92,63.52,63.76,343537,52.8722071982205,52.9374412601553,51.7958451762949,51.9915473620996,421297.696093718,0.0,1.0
2021-01-25,64.59,65.87,64.42,64.71,377491,52.668350754674,53.712095745632,52.5297283730623,52.7662018475763,462937.292332744,0.0,1.0
2021-01-26,64.9,65.37,64.5,64.81,519617,52.9211327446716,53.3043828585391,52.5949624349972,52.8477444249949,637233.965922535,0.0,1.0
2021-01-27,63.84,65.61,63.69,64.4,568766,52.0567814240345,53.5000850443437,51.9344675579066,52.5134198575786,697507.99889514,0.0,1.0
2021-01-28,64.29,64.57,63.61,63.92,448842,52.5925161576747,52.8215705133155,52.0362412939755,52.2898371877207,548672.212097407,0.207,1.0
2021-01-29,63.2,64.5,62.81,63.84,476866,51.7008402732157,52.7643069244053,51.3818002778589,52.224393086109,582929.233659155,0.0,1.0
2021-02-01,64.26,64.37,62.61,63.33,552474,52.5679746195703,52.6579602592863,51.2181900238297,51.8071869383347,675353.758574962,0.0,1.0
2021-02-02,64.91,65.45,63.89,64.46,478249,53.0997079451651,53.5414556310438,52.2652956496163,52.7315848735994,584619.836742936,0.0,1.0
2021-02-03,64.73,65.2,63.62,64.63,472545,52.9524587165388,53.3369428135074,52.044421806677,52.8706535895242,577647.168637448,0.0,1.0
2021-02-04,65.8,66.15,64.6499,64.86,275031,53.8277735755948,54.1140915201459,52.8869328098001,53.0588053816578,336202.644060409,0.0,1.0
2021-02-05,66.13,66.48,65.65,66.18,299099,54.097730494743,54.384048439294,53.705065885073,54.1386330582503,365623.782903833,0.0,1.0
2021-02-08,65.82,66.45,65.51,66.21,240981,53.8441346009978,54.3595069011896,53.5905387072526,54.1631745963546,294579.336032379,0.0,1.0
2021-02-09,66.9,66.99,65.8,65.96,459800,54.7276299727552,54.8012545870684,53.8277735755948,53.9586617788182,562067.460537089,0.0,1.0
2021-02-10,66.16,68.06,66.04,67.31,446959,54.1222720328473,55.6765694461244,54.0241058804298,55.063030993515,546370.400378853,0.0,1.0
2021-02-11,65.14,66.41,65.11,65.94,526670,53.2878597372986,54.3267848503838,53.2633181991942,53.9423007534153,643810.503351606,0.0,1.0
2021-02-12,65.07,65.6,64.19,65.01,682589,53.2305961483884,53.6641633215657,52.5107110306601,53.1815130721796,834408.581601894,0.0,1.0
2021-02-16,64.51,65.42,63.7,65.42,497380,52.7724874371067,53.5169140929394,52.1098659082886,53.5169140929394,608005.901526615,0.0,1.0
2021-02-17,64.45,64.9,63.765,64.38,517954,52.723404360898,53.0915274324636,52.1630392408481,52.6661407719878,633155.914430246,0.0,1.0
2021-02-18,64.2,65.27,64.1,64.18,576080,52.5188915433615,53.3942064024176,52.437086416347,52.5025305179586,704210.140639857,0.0,1.0
2021-02-19,63.32,65.54,62.91,64.21,1015354,51.7990064256332,53.6150802453569,51.4636054048734,52.527072056063,1241186.26430225,0.0,1.0
2021-02-22,63.24,63.58,62.57,62.97,935051,51.7335623240215,52.0116997558711,51.1854679730238,51.5126884810822,1143022.49030593,0.0,1.0
2021-02-23,64.56,65.21,63.1501,63.68,723255,52.813390000614,53.3451233262088,51.6600195148354,52.0935048828857,884119.402285238,0.0,1.0
2021-02-24,65.12,65.95,63.94,64.55,522914,53.2714987118957,53.9504812661167,52.3061982131236,52.8052094879126,639219.104087193,0.0,1.0
2021-02-25,64.94,66.59,64.63,65.1,582054,53.2935860961896,54.6476732082733,53.0391818508891,53.4248915131189,709252.079448685,0.207,1.0
2021-02-26,64.56,65.32,64.21,64.83,670294,52.9817357309825,53.6054364613968,52.6945051314496,53.2033136220507,816775.44238503,0.0,1.0
2021-03-01,64.77,66.09,64.73,65.5,682056,53.1540740907022,54.2373437803692,53.1212477364699,53.7531550554423,831107.828999461,0.0,1.0
2021-03-02,63.49,64.7,62.92,64.39,484845,52.1036307552676,53.0966279707956,51.6358552074569,52.8422237254951,590799.692915602,0.0,1.0
2021-03-03,62.86,64.02,62.47,63.6,739613,51.5866156761084,52.538579948846,51.2665587223432,52.1939032294065,901242.940066179,0.0,1.0
2021-03-04,63.06,64.2399,61.27,63.4,1144517,51.7507474472701,52.7190428312383,50.2817680953732,52.0297714582449,1394631.87644852,0.0,1.0
2021-03-05,64.47,64.75,62.17,63.33,1900289,52.9078764339597,53.1376609135861,51.0203610656007,51.9723253383383,2315565.09327908,0.0,1.0
2021-03-08,64.85,65.98,64.09,64.68,884759,53.2197267991669,54.1470713062302,52.5960260687526,53.0802147936795,1078108.14900497,0.0,1.0
2021-03-09,64.91,66.18,64.79,65.04,568320,53.2689663305154,54.3112030773919,53.1704872678184,53.3756519817705,692516.74551206,0.0,1.0
2021-03-10,65.33,65.71,64.6918,65.15,562552,53.6136430499549,53.925493415162,53.089898568178,53.4659244559094,685488.246447952,0.0,1.0
2021-03-11,65.83,66.62,65.05,65.36,1131805,54.023972477859,54.6722929739475,53.3838585703285,53.6382628156291,1379141.88336549,0.0,1.0
2021-03-12,67.16,67.22,65.38,65.8,808668,55.115448756084,55.1646882874325,53.6546759927453,53.9993527121847,985388.745002369,0.0,1.0
2021-03-15,69.43,69.5,67.02,67.22,1238084,56.9783443587688,57.0357904786754,55.0005565162708,55.1646882874325,1508646.36534092,0.0,1.0
2021-03-16,68.98,69.83,68.71,69.39,751929,56.6090478736551,57.3066079010921,56.3874699825868,56.9455180045365,916250.394031773,0.0,1.0
2021-03-17,68.6,69.37,68.37,68.71,1076125,56.2971975084479,56.9291048274203,56.108445971612,56.3874699825868,1311293.95897411,0.0,1.0
2021-03-18,68.13,68.75,67.49,68.25,776680,55.911487846218,56.4202963368192,55.3862661785007,56.009966908915,946410.307404819,0.0,1.0
2021-03-19,66.65,68.18,66.42,68.0,3276164,54.6969127396218,55.9525207890085,54.5081612027859,55.804802194963,3992114.35642555,0.0,1.0
2021-03-22,66.1,66.77,65.86,66.62,780511,54.2455503689272,54.7953918023188,54.0485922435332,54.6722929739475,951078.507806101,0.0,1.0
2021-03-23,66.56,67.61,65.97,65.97,635427,54.623053442599,55.4847452411977,54.1388647176721,54.1388647176721,774288.847921051,0.0,1.0
2021-03-24,66.81,67.54,66.41,66.56,707357,54.8282181565511,55.4272991212912,54.4999546142278,54.623053442599,861937.935591171,0.0,1.0
2021-03-25,66.81,67.39,65.68,66.5,678074,54.8282181565511,55.3042002929199,53.9008736494878,54.5738139112505,826255.630096327,0.0,1.0
2021-03-26,67.31,67.9,66.64,67.06,488126,55.2385475844552,55.7227363093821,54.6887061510637,55.0333828705032,594797.700098219,0.0,1.0
2021-03-29,67.17,67.885,66.35,67.31,846403,55.1236553446421,55.710426426545,54.4507150828793,55.2385475844552,1031370.0924684,0.0,1.0
2021-03-30,67.09,67.62,66.74,66.93,397440,55.2278790193297,55.6641702084823,54.9397621963045,55.096168471661,482804.157492044,0.207,1.0
2021-03-31,67.31,68.09,66.43,67.21,683916,55.4089810223742,56.0510699422591,54.6845730101964,55.3266619300813,830810.910264011,0.0,1.0
2021-04-01,68.09,68.09,67.13,67.77,396826,56.0510699422591,56.0510699422591,55.2608066562469,55.7876488469217,482058.279491087,0.0,1.0
2021-04-05,68.84,68.97,67.97,68.47,398341,56.6684631344561,56.7754779544369,55.9522870315076,56.3638824929722,483898.678793121,0.0,1.0
2021-04-06,68.69,68.87,68.28,68.77,314373,56.5449844960167,56.693158862144,56.2074762176157,56.610839769851,381895.61041477,0.0,1.0
2021-04-07,68.24,69.12,68.1,68.87,374925,56.1745485806985,56.8989565928763,56.0593018514884,56.693158862144,455453.272815279,0.0,1.0
2021-04-08,67.99,68.96,67.91,68.4,482021,55.9687508499661,56.7672460452076,55.9028955761318,56.3062591283672,585551.889086334,0.0,1.0
2021-04-09,67.89,68.14,67.4788,67.8,590239,55.8864317576732,56.0922294884055,55.5479356501647,55.8123445746096,717013.494147409,0.0,1.0
2021-04-12,67.66,68.31,67.17,68.31,369875,55.6970978453995,56.2321719453035,55.2937342931641,56.2321719453035,449318.608475165,0.0,1.0
2021-04-13,67.93,68.37,67.57,67.59,429661,55.9193593945904,56.2815634006793,55.6230106623358,55.6394744807944,521945.745552005,0.0,1.0
2021-04-14,67.48,68.445,67.41,67.81,396363,55.5489234792722,56.343302719899,55.4913001146671,55.8205764838389,481495.834027825,0.0,1.0
2021-04-15,68.91,68.93,67.82,67.82,700936,56.7260864990611,56.7425503175197,55.8288083930682,55.8288083930682,851486.551267722,0.0,1.0
2021-04-16,68.65,69.32,68.54,69.21,361237,56.5120568590995,57.0635947774622,56.4215058575773,56.9730437759399,438825.295491026,0.0,1.0
2021-04-19,68.86,68.97,68.16,68.97,1139798,56.6849269529147,56.7754779544369,56.1086933068641,56.7754779544369,1384609.53376891,0.0,1.0
2021-04-20,70.99,71.42,69.0,69.0,1255678,58.4383236187542,58.7922957156138,56.8001736821248,56.8001736821248,1525378.82163671,0.0,1.0
2021-04-21,71.52,71.57,70.5,71.04,1002417,58.8746148079067,58.9157743540532,58.0349600665188,58.4794831649006,1217721.15323244,0.0,1.0
2021-04-22,71.34,71.71,70.83,71.42,895063,58.7264404417795,59.0310210832633,58.3066130710855,58.7922957156138,1087309.12242678,0.0,1.0
2021-04-23,71.11,71.62,70.64,71.61,873451,58.5371065295057,58.9569339001997,58.1502067957289,58.9487019909704,1061055.18862113,0.0,1.0
2021-04-26,70.97,71.67,70.71,71.46,749273,58.4218598002956,58.9980934463461,58.207830160334,58.825223352531,910205.614675261,0.0,1.0
2021-04-27,71.38,71.39,70.74,71.32,788164,58.7593680786966,58.7675999879259,58.2325258880218,58.7099766233209,957449.818804245,0.0,1.0
2021-04-28,70.45,71.56,70.26,71.41,839122,57.9938005203723,58.9075424448239,57.8373942450158,58.7840638063845,1019352.83374356,0.0,1.0
2021-04-29,69.87,71.13,69.64,70.65,1052696,57.694982215349,58.7354241445223,57.5050602758967,58.339065314361,1274839.97213942,0.217,1.0
2021-04-30,70.36,70.4,69.57,69.62,438187,58.0995985211386,58.1326284236521,57.4472579464982,57.48854532464,530654.911647672,0.0,1.0
2021-05-03,71.0,71.3,70.19,70.65,646158,58.6280769613536,58.8758012302044,57.9592214354565,58.339065314361,782512.754601201,0.0,1.0
2021-05-04,70.99,73.0,70.68,71.78,720293,58.6198194857253,60.2795720870256,58.3638377412461,59.2721600603657,872292.008378697,0.0,1.0
2021-05-05,69.71,70.71,69.0,70.64,765400,57.5628626052952,58.3886101681312,56.9765818356817,58.3308078387327,926917.66158085,0.0,1.0
2021-05-06,69.85,70.37,69.31,69.71,737374,57.6784672640923,58.107855996767,57.2325635801608,57.5628626052952,892977.506912094,0.0,1.0
2021-05-07,70.36,70.44,69.797,69.98,419615,58.0995985211386,58.1656583261655,57.634702643262,57.7858144472609,508163.776540695,0.0,1.0
2021-05-10,70.3,70.96,70.21,70.72,468102,58.0500536673684,58.5950470588402,57.9757363867132,58.3968676437596,566882.690385837,0.0,1.0
2021-05-11,68.46,69.8,67.97,69.8,293470,56.5306781517503,57.6371798859505,56.1260618459606,57.6371798859505,355399.17186325,0.0,1.0
2021-05-12,67.49,68.81,67.18,68.18,394884,55.7297030157994,56.8196897987429,55.4737212713202,56.2994688341562,478213.945486925,0.0,1.0
2021-05-13,68.6,68.94,67.36,67.57,581492,56.6462828105473,56.9270369819115,55.6223558326307,55.7957628208263,704200.685743365,0.0,1.0
2021-05-14,69.57,70.11,69.02,69.07,509081,57.4472579464982,57.8931616304296,56.9930967869384,57.0343841650802,616509.237098564,0.0,1.0
2021-05-17,69.39,69.61,68.96,69.49,466819,57.2986233851877,57.4802878490116,56.9435519331683,57.3811981414713,565328.946774903,0.0,1.0
2021-05-18,68.66,69.76,68.64,69.23,617083,56.6958276643175,57.604149983437,56.6793127130607,57.166503775134,747302.235904488,0.0,1.0
2021-05-19,68.4,68.51,67.82,68.22,643039,56.4811332979801,56.5719655298921,56.0021997115352,56.3324987366696,778735.571185378,0.0,1.0
2021-05-20,69.15,69.23,68.27,68.27,461149,57.1004439701071,57.166503775134,56.3737861148114,56.3737861148114,558462.441495097,0.0,1.0
2021-05-21,69.02,69.45,68.75,69.11,743333,56.9930967869384,57.3481682389579,56.7701449449727,57.0674140675936,900193.998087115,0.0,1.0
2021-05-24,70.01,70.27,69.2801,69.41,769944,57.810586874146,58.0252812404834,57.207873728032,57.3151383364444,932420.553995566,0.0,1.0
2021-05-25,70.38,70.785,69.72,70.25,786124,58.1161134723953,58.4505412353439,57.5711200809236,58.0087662892266,952014.920032119,0.0,1.0
2021-05-26,70.65,71.18,70.38,70.68,396425,58.339065314361,58.7767115226641,58.1161134723953,58.3638377412461,480080.133253447,0.0,1.0
2021-05-27,69.77,70.82,69.53,70.65,1189782,57.7915946802008,58.6613262899788,57.5927988836801,58.5205126007766,1436386.9105768,0.217,1.0
2021-05-28,70.28,70.46,69.945,70.17,588464,58.2140357478072,58.3631325951978,57.9365499484971,58.1229210077353,710434.337505244,0.0,1.0
2021-06-01,71.18,71.23,70.035,70.31,466186,58.9595199847598,59.0009357757016,58.0110983721924,58.2388852223723,562811.900242359,0.0,1.0
2021-06-02,72.33,72.465,71.31,71.45,710117,59.9120831764214,60.0239058119643,59.0672010412085,59.1831652558456,857302.231650893,0.0,1.0
2021-06-03,71.64,72.15,71.28,71.98,677179,59.3405452614245,59.7629863290309,59.0423515666434,59.6221726398288,817537.205738096,0.0,1.0
2021-06-04,71.59,71.89,71.37,71.89,430671,59.2991294704827,59.5476242161335,59.1168999903387,59.5476242161335,519935.742148577,0.0,1.0
2021-06-07,72.01,72.37,71.83,71.89,804337,59.6470221143939,59.9452158091749,59.4979252670033,59.5476242161335,971051.115660354,0.0,1.0
2021-06-08,72.91,73.275,72.01,72.14,576463,60.3925063513464,60.6948416252216,59.6470221143939,59.7547031708426,695945.902385338,0.0,1.0
2021-06-09,73.45,73.68,73.07,73.34,391579,60.839796893518,61.0303095318503,60.5250368823602,60.748682153446,472741.182886235,0.0,1.0
2021-06-10,73.72,73.9,72.98,73.35,254375,61.0634421646037,61.2125390119942,60.450488458665,60.7569653116343,307099.048714784,0.0,1.0
2021-06-11,71.56,71.87,71.005,71.15,3426066,59.2742799959176,59.5310578997568,58.8145647164635,58.9346705101947,4136183.23119042,0.0,1.0
2021-06-14,72.17,72.48,71.5833,71.92,1326892,59.7795526454076,60.0363305492469,59.2935797544964,59.5724736906986,1601915.56146342,0.0,1.0
2021-06-15,70.49,72.07,70.41,72.07,1002293,58.3879820697628,59.696721063524,58.3217168042559,59.696721063524,1210037.25536506,0.0,1.0
2021-06-16,70.32,71.53,70.3,70.86,1387814,58.2471683805607,59.2494305213525,58.230602064184,58.6944589227322,1675464.80272455,0.0,1.0
2021-06-17,70.66,70.78,69.82,70.09,1338336,58.528795758965,58.6281936572253,57.8330104711426,58.0566557422284,1615731.54775724,0.0,1.0
2021-06-18,69.54,70.93,69.54,70.69,1098159,57.6010820418685,58.7524410300508,57.6010820418685,58.5536452335301,1325773.30412807,0.0,1.0
2021-06-21,70.34,70.93,69.5501,69.86,707546,58.2637346969374,58.7524410300508,57.6094480316387,57.866143103896,854198.343083834,0.0,1.0
2021-06-22,70.3,70.72,69.97,70.28,617225,58.230602064184,58.5784947080952,57.957257843968,58.2140357478072,745156.600856932,0.0,1.0
2021-06-23,70.18,70.53,70.07,70.34,503668,58.1312041659236,58.4211147025163,58.0400894258516,58.2637346969374,608062.756434703,0.0,1.0
2021-06-24,70.12,70.5,69.93,70.29,639992,58.0815052167935,58.3962652279512,57.9241252112146,58.2223189059956,772642.493897087,0.0,1.0
2021-06-25,71.75,71.81,70.2,70.24,2104828,59.4316600014964,59.4813589506266,58.1477704823004,58.1809031150538,2541093.56858276,0.0,1.0
2021-06-28,70.89,71.75,70.26,71.75,579924,58.7193083972973,59.4316600014964,58.1974694314305,59.4316600014964,700124.26035134,0.0,1.0
2021-06-29,70.58,71.28,70.44,70.85,287647,58.6422750261455,59.2238787739254,58.5259542765896,58.8666079002892,346202.892895072,0.217,1.0
2021-06-30,70.49,71.17,70.34,70.61,600183,58.567497401431,59.1324838992743,58.4428680269067,58.6672009010504,722361.404313074,0.0,1.0
2021-07-01,70.33,71.01,69.6,70.43,527710,58.4345594019385,58.9995458997818,57.8280297792538,58.5176456516213,635135.178220729,0.0,1.0
2021-07-02,70.96,71.2,70.345,70.61,445232,58.9580027749403,59.1574097741791,58.4470223393909,58.6672009010504,535867.248431093,0.0,1.0
2021-07-06,71.71,71.74,70.39,70.97,592287,59.5811496475616,59.6060755224664,58.4844111517482,58.9663113999086,712858.026762467,0.0,1.0
2021-07-07,72.02,72.15,71.4,71.46,469129,59.8387170215784,59.9467291461661,59.3235822735448,59.3734340233545,564628.92691727,0.0,1.0
2021-07-08,71.67,71.94,71.12,71.61,434325,59.5479151476885,59.7722480218321,59.0909407744329,59.4980633978788,522739.925869736,0.0,1.0
2021-07-09,72.43,72.49,71.36,72.05,494342,60.179370645278,60.2292223950877,59.2903477736717,59.8636428964832,594974.501661883,0.0,1.0
2021-07-12,72.95,72.99,72.05,72.15,384456,60.6114191436288,60.6446536435019,59.8636428964832,59.9467291461661,462719.1640826,0.0,1.0
2021-07-13,72.24,72.85,71.96,72.67,390719,60.0215067708806,60.5283328939459,59.7888652717687,60.3787776445168,470257.114133189,0.0,1.0
2021-07-14,73.12,73.43,72.4,72.49,401434,60.7526657680896,61.0102331421064,60.1544447703732,60.2292223950877,483153.351526142,0.0,1.0
2021-07-15,73.44,73.505,73.02,73.1,333901,61.0185417670747,61.0725478293685,60.6695795184067,60.736048518153,401872.754245854,0.0,1.0
2021-07-16,73.49,74.0,73.45,73.72,364791,61.0600848919161,61.4838247652985,61.0268503920429,61.2511832661866,439050.98784999,0.0,1.0
2021-07-19,72.83,73.23,72.14,73.03,380734,60.5117156440094,60.8440606427407,59.9384205211978,60.677888143375,458239.481807605,0.0,1.0
2021-07-20,74.04,74.68,73.08,73.25,700823,61.5170592651717,62.0488112631418,60.7194312682164,60.8606778926773,843488.546751409,0.0,1.0
2021-07-21,74.29,74.7,74.05,74.05,471834,61.7247748893788,62.0654285130784,61.52536789014,61.52536789014,567884.579940876,0.0,1.0
2021-07-22,74.11,74.41,73.63,74.03,389153,61.5752196399497,61.8244783889982,61.176405641472,61.5087506402034,468372.325728395,0.0,1.0
2021-07-23,75.0,75.13,74.09,74.4,480114,62.3146872621269,62.4226993867146,61.5586023900131,61.8161697640299,577850.127828291,0.0,1.0
2021-07-26,74.75,75.63,74.67,75.16,580789,62.1069716379198,62.8381306351288,62.0405026381735,62.4476252616194,699019.395167117,0.0,1.0
2021-07-27,75.44,75.94,74.0866,74.91,501669,62.6802667607314,63.0956980091456,61.5557774575239,62.2399096374123,603793.048687376,0.0,1.0
2021-07-28,74.78,75.75,74.765,75.58,331344,62.1318975128247,62.9378341347482,62.1194345753722,62.7965875102873,398795.229372893,0.0,1.0
2021-07-29,74.68,75.4085,74.61,74.85,298509,62.2291084249536,62.836150544498,62.1707790517647,62.3707654741266,358235.119934014,0.217,1.0
2021-07-30,75.15,75.8,74.73,74.73,353225,62.620748502079,63.1623783959759,62.2707722629456,62.2707722629456,423898.777720913,0.0,1.0
2021-08-02,74.76,75.95,74.62,75.58,289725,62.2957705657409,63.2873699099521,62.1791118193631,62.9790575088108,347693.604289593,0.0,1.0
2021-08-03,75.17,75.2,74.33,74.7,374978,62.6374140372758,62.6624123400711,61.9374615590091,62.2457739601504,450004.149967394,0.0,1.0
2021-08-04,74.61,75.49,74.3575,74.98,234086,62.1707790517647,62.9040626004251,61.9603766699047,62.479091452906,280922.271304629,0.0,1.0
2021-08-05,75.38,75.41,74.685,74.97,282744,62.8124021568425,62.8374004596378,62.2332748087528,62.4707586853076,339315.835538034,0.0,1.0
2021-08-06,74.5,75.75,74.435,75.62,544479,62.0791186081821,63.1207145579838,62.0249556187924,63.0123885792045,653419.159444278,0.0,1.0
2021-08-09,74.45,74.63,73.7738,74.22,317659,62.0374547701901,62.1874445869615,61.4739930251853,61.8458011154265,381216.680110546,0.0,1.0
2021-08-10,73.93,74.65,73.82,74.55,307444,61.6041508550725,62.2041101221583,61.51249041149,62.1207824461742,368957.84788061,0.0,1.0
2021-08-11,74.59,74.8,73.79,74.02,314818,62.1541135165678,62.3291016361345,61.4874921086948,61.6791457634583,377807.248650414,0.0,1.0
2021-08-12,73.97,74.52,73.7,74.39,388717,61.6374819254662,62.0957841433789,61.412497200309,61.9874581645996,466492.0693024,0.0,1.0
2021-08-13,74.39,74.51,73.83,74.2,240589,61.9874581645996,62.0874513757805,61.5208231790884,61.8291355802297,288726.401112879,0.0,1.0
2021-08-16,74.5,75.01,74.245,74.31,248067,62.0791186081821,62.5040897557012,61.8666330344226,61.9207960238123,297700.610355705,0.0,1.0
2021-08-17,74.39,74.6,73.89,74.06,345967,61.9874581645996,62.1624462841663,61.5708197846789,61.7124768338519,415188.586401787,0.0,1.0
2021-08-18,74.31,74.72,73.93,74.28,286009,61.9207960238123,62.2624394953472,61.6041508550725,61.895797721017,343234.101542022,0.0,1.0
2021-08-19,74.21,74.87,73.86,74.09,356007,61.8374683478281,62.3874310093234,61.5458214818836,61.7374751366472,427237.404374235,0.0,1.0
2021-08-20,74.67,75.01,73.53,74.09,292347,62.2207756573552,62.5040897557012,61.270840151136,61.7374751366472,350840.217907497,0.0,1.0
2021-08-23,74.19,74.96,73.84,74.74,410359,61.8208028126313,62.4624259177091,61.5291559466868,62.279105030544,492464.232505559,0.0,1.0
2021-08-24,73.19,74.47,72.9477,74.47,324552,60.9875260527899,62.0541203053869,60.7856230938804,62.0541203053869,389488.841692626,0.0,1.0
2021-08-25,73.68,74.06,72.78,73.19,297243,61.3958316651122,61.7124768338519,60.645882581255,60.9875260527899,356715.816791273,0.0,1.0
2021-08-26,73.31,73.85,72.93,73.72,381245,61.0875192639709,61.5374887142852,60.7708740952312,61.4291627355058,457525.060548403,0.0,1.0
2021-08-27,73.95,74.37,73.36,73.36,414584,61.6208163902694,61.9707926294027,61.129183101963,61.129183101963,497534.576722053,0.0,1.0
2021-08-30,74.52,74.56,73.65,73.71,302747,62.2766052002645,62.3100333297333,61.5495433843194,61.5996855785225,362266.157049681,0.217,1.0
2021-08-31,74.55,74.82,74.36,74.38,233775,62.3016762973661,62.5273161712801,62.1428926823896,62.1596067471239,279734.467605919,0.0,1.0
2021-09-01,74.7,75.33,74.39,74.7,255805,62.4270317828739,62.9535248220065,62.1679637794911,62.4270317828739,306095.499886353,0.0,1.0
2021-09-02,74.88,74.94,74.021,74.87,542048,62.5774583654832,62.6276005596863,61.859589285142,62.569101333116,648613.019770519,0.0,1.0
2021-09-03,74.61,74.785,73.94,74.73,285546,62.3518184915692,62.4980665579949,61.7918973229678,62.4521028799754,341683.491763447,0.0,1.0
2021-09-07,73.5,74.36,73.3287,74.36,450058,61.4241878988116,62.1428926823896,61.2810319343617,62.1428926823896,538538.060193711,0.0,1.0
2021-09-08,73.74,74.18,73.23,73.23,595467,61.6247566756241,61.9924660997802,61.1985480248976,61.1985480248976,712534.035811758,0.0,1.0
2021-09-09,71.85,73.47,71.85,73.37,339309,60.0452775582261,61.3991168017101,60.0452775582261,61.3155464780382,406016.137178469,0.0,1.0
2021-09-10,70.19,72.13,70.171,72.13,338158,58.6580101852733,60.2792744645072,58.6421318237757,60.2792744645072,404638.854012116,0.0,1.0
2021-09-13,71.46,71.815,70.62,70.64,403563,59.7193532959058,60.0160279449409,59.0173625770623,59.0340766417966,482902.281896899,0.0,1.0
2021-09-14,71.11,71.91,70.61,71.71,255012,59.4268571630544,60.0954197524292,59.0090055446951,59.9282791050855,305146.598452018,0.0,1.0
2021-09-15,71.42,71.76,70.81,71.06,322536,59.6859251664371,59.9700642669214,59.1761461920388,59.3850720012184,385945.615415432,0.0,1.0
2021-09-16,71.61,71.8,70.94,71.43,393044,59.8447087814136,60.0034923963901,59.2847876128122,59.6942821988043,470315.277877022,0.0,1.0
2021-09-17,70.99,72.3699,70.63,72.05,813288,59.3265727746481,60.479759670996,59.0257196094295,60.2124182055698,973177.994611411,0.0,1.0
2021-09-20,70.58,70.94,69.72,70.52,523530,58.9839344475935,59.2847876128122,58.2652296640156,58.9337922533904,626454.43621314,0.0,1.0
2021-09-21,69.63,71.28,69.61,71.07,331116,58.1900163727109,59.5689267132965,58.1733023079766,59.3934290335856,396212.417819705,0.0,1.0
2021-09-22,69.24,70.13,69.1,70.0,498586,57.8640921103907,58.6078679910702,57.7470936572501,58.4992265702968,596606.520225707,0.0,1.0
2021-09-23,68.43,69.76,68.294,69.35,413853,57.1871724886487,58.2986577934844,57.073516848455,57.9560194664297,495215.265199925,0.0,1.0
2021-09-24,67.67,68.4585,67.33,68.4,349658,56.5520380287426,57.2109900308952,56.2678989282583,57.1621013915472,418399.719705488,0.0,1.0
2021-09-27,67.29,68.59,67.27,67.98,473684,56.2344707987896,57.3208850065237,56.2177567340552,56.8111060321254,566808.861312981,0.0,1.0
2021-09-28,66.95,67.4,66.51,67.09,342695,55.9503316983053,56.3263981548286,55.5826222741491,56.0673301514459,410067.814677405,0.0,1.0
2021-09-29,67.42,68.295,67.29,67.49,386653,56.5244598219309,57.2580537457546,56.4154687246771,56.5831473358368,461183.44769897,0.217,1.0
2021-09-30,66.23,67.78,66.22,67.47,379599,55.5267720855308,56.8262813220184,55.5183881549728,56.5663794747208,452769.732972668,0.0,1.0
2021-10-01,67.07,67.78,66.65,66.85,508815,56.2310222524015,56.8262813220184,55.8788971689661,56.0465757801258,606893.146932653,0.0,1.0
2021-10-04,66.92,67.42,66.53,66.82,497403,56.1052632940317,56.5244598219309,55.7782900022703,56.0214239884518,593281.392969434,0.0,1.0
2021-10-05,66.47,66.92,66.22,66.92,380961,55.7279864189224,56.1052632940317,55.5183881549728,56.1052632940317,454394.269328952,0.0,1.0
2021-10-06,68.06,68.09,66.18,66.33,525261,57.0610313776419,57.0861831693159,55.4848524327409,55.6106113911106,626509.244521079,0.0,1.0
2021-10-07,68.36,68.95,68.01,68.38,571736,57.3125492943814,57.8072011973025,57.019111724852,57.3293171554974,681942.671215841,0.0,1.0
2021-10-08,67.52,68.82,67.48,68.42,281553,56.6082991275108,57.6982101000487,56.5747634052788,57.3628528777294,335824.584963748,0.0,1.0
2021-10-11,67.6,68.01,67.27,67.68,310245,56.6753705719746,57.019111724852,56.3987008635611,56.7424420164385,370047.196663073,0.0,1.0
2021-10-12,68.51,68.8,67.51,67.77,322815,57.4383082527512,57.6814422389328,56.5999151969528,56.8178973914604,385040.164356524,0.0,1.0
2021-10-13,69.35,69.385,68.24,68.27,360013,58.1425584196219,58.1719021765749,57.2119421276856,57.2370939193596,429408.375355808,0.0,1.0
2021-10-14,69.67,69.77,69.04,69.77,217676,58.4108441974774,58.4946835030572,57.8826565723244,58.4946835030572,259634.784060439,0.0,1.0
2021-10-15,69.44,70.38,69.27,70.05,287768,58.2180137946438,59.0061032670943,58.075486975158,58.7294335586808,343237.575752515,0.0,1.0
2021-10-18,69.55,69.78,68.8,69.12,226661,58.3102370307816,58.5030674336152,57.6814422389328,57.9497280167883,270351.714428431,0.0,1.0
2021-10-19,69.3,69.72,69.14,69.64,281529,58.100638766832,58.4527638502673,57.9664958779042,58.3856924058035,335795.958772448,0.0,1.0
2021-10-20,70.55,70.58,69.36,69.46,267318,59.14863008658,59.173781878254,58.1509423501799,58.2347816557597,318845.675248849,0.0,1.0
2021-10-21,70.38,70.81,70.085,70.61,268677,59.0061032670943,59.3666122810876,58.7587773156338,59.1989336699279,320466.63333122,0.0,1.0
2021-10-22,70.15,70.99,69.89,70.58,341728,58.8132728642607,59.5175230311313,58.5952906697531,59.173781878254,407598.795859009,0.0,1.0
2021-10-25,70.71,71.09,69.85,70.19,314544,59.2827729755078,59.6013623367112,58.5617549475211,58.8468085864926,375174.863179711,0.0,1.0
2021-10-26,71.23,71.73,70.45,70.83,547028,59.718737364523,60.1379338924222,59.0647907810002,59.3833801422036,652472.00727234,0.0,1.0
2021-10-27,71.1,71.5,70.78,71.4,292837,59.6097462672692,59.9451034895886,59.3414604894137,59.8612641840087,349283.6659067,0.0,1.0
2021-10-28,71.82,71.91,70.995,71.01,269572,60.4037044911103,60.4793983563874,59.7098440594037,59.7224597036166,320521.087292739,0.227,1.0
2021-10-29,71.06,71.93,70.76,71.49,471816,59.7645118509927,60.4962192153379,59.5121989667358,60.1261603184277,560989.187757301,0.0,1.0
2021-11-01,71.3,71.54,69.56,71.11,470466,59.9663621583983,60.1682124658038,58.5029474297081,59.8065639983689,559384.037861001,0.0,1.0
2021-11-02,71.52,71.83,71.147,71.83,326551,60.1513916068534,60.4121149205855,59.8376825874272,60.4121149205855,388269.113915879,0.0,1.0
2021-11-03,70.42,71.83,70.19,71.3,859000,59.2262443645779,60.4121149205855,59.0328044866476,59.9663621583983,1021350.93401564,0.0,1.0
2021-11-04,70.04,71.56,70.01,70.5,422625,58.9066480445192,60.1850333247543,58.8814167560935,59.2935278003798,502501.092535923,0.0,1.0
2021-11-05,70.9,71.67,70.22,70.25,377339,59.629944979389,60.2775480489818,59.0580357750733,59.083267063499,448656.042014583,0.0,1.0
2021-11-08,70.49,71.26,69.8356,71.26,255321,59.2851173709046,59.9327204404974,58.7347388660454,59.9327204404974,303576.649387434,0.0,1.0
2021-11-09,69.77,70.78,69.67,70.72,333901,58.6795664486879,59.5290198256863,58.5954621539356,59.4785572488349,397008.263351286,0.0,1.0
2021-11-10,69.86,70.42,69.75,69.88,298247,58.755260313965,59.2262443645779,58.6627455897374,58.7720811729154,354615.66009006,0.0,1.0
2021-11-11,70.17,70.19,69.3995,69.85,201547,59.0159836276972,59.0328044866476,58.3679600366306,58.7468498844898,239639.367518102,0.0,1.0
2021-11-12,69.87,70.4,69.7,70.35,237614,58.7636707434402,59.2094235056275,58.6206934423613,59.1673713582513,282523.027747604,0.0,1.0
2021-11-15,70.65,70.65,69.86,70.22,355656,59.4196842425083,59.4196842425083,58.755260313965,59.0580357750733,422874.956680169,0.0,1.0
2021-11-16,70.01,71.035,69.54,70.9,351537,58.8814167560935,59.7434857773046,58.4861265707576,59.629944979389,417977.465996571,0.0,1.0
2021-11-17,69.13,69.93,68.01,69.93,634016,58.1412989622731,58.8141333202916,57.1993308610472,58.8141333202916,753844.975297856,0.0,1.0
2021-11-18,70.1,70.485,68.78,69.42,620504,58.9571106213705,59.2809121561669,57.84693393064,58.3852014170548,737779.208335784,0.0,1.0
2021-11-19,69.66,70.38,69.29,69.86,480346,58.5870517244604,59.192602646677,58.2758658338768,58.755260313965,571131.357102066,0.0,1.0
2021-11-22,69.47,70.22,69.26,69.77,333563,58.427253564431,59.0580357750733,58.2506345454511,58.6795664486879,396606.38137725,0.0,1.0
2021-11-23,68.96,69.82,68.89,69.45,589216,57.9983216611942,58.7216185960641,57.9394486548676,58.4104327054805,700577.778739182,0.0,1.0
2021-11-24,70.12,70.305,68.74,68.8,343543,58.973931480321,59.1295244256128,57.8132922127391,57.8637547895905,408472.600610633,0.0,1.0
2021-11-26,69.1,69.52,68.05,68.93,344321,58.1160676738474,58.4693057118071,57.2329725789481,57.9730903727685,409397.642550871,0.0,1.0
2021-11-29,69.47,70.255,68.59,69.21,603568,58.6181703135187,59.280546356359,57.8756341126277,58.3987846178009,715304.976865339,0.227,1.0
2021-11-30,67.56,68.985,67.56,68.84,750845,57.0065292411303,58.2089316118913,57.0065292411303,58.0865818969718,889846.985516886,0.0,1.0
2021-12-01,66.45,69.59,66.41,68.19,472178,56.0699210786429,58.7194252500039,56.0361694331478,57.5381176576773,559591.087278189,0.0,1.0
2021-12-02,68.51,68.86,66.66,66.66,596969,57.8081308216377,58.1034577197193,56.2471172174918,56.2471172174918,707484.321127568,0.0,1.0
2021-12-03,68.85,69.2,68.26,68.82,366007,58.0950198083455,58.3903467064272,57.5971830372936,58.0697060742242,433764.92568783,0.0,1.0
2021-12-06,70.16,70.72,69.0,69.65,392940,59.2003861983082,59.6729092352389,58.221588478952,58.7700527182464,465683.962054758,0.0,1.0
2021-12-07,70.46,71.185,69.98,70.9,572759,59.4535235395211,60.0652721141188,59.0485037935805,59.8247916399666,678792.386681226,0.0,1.0
2021-12-08,71.34,71.71,69.94,69.94,462217,60.1960597404121,60.5082624612412,59.0147521480855,59.0147521480855,547786.033208795,0.0,1.0
2021-12-09,68.05,68.54,67.34,68.25,3578224,57.4199868984446,57.8334445557589,56.8208951909076,57.5887451259199,4240651.31938572,0.0,1.0
2021-12-10,68.0,68.6,67.655,68.52,1318400,57.3777973415758,57.8840720240015,57.0866893991811,57.8165687330114,1562471.96918866,0.0,1.0
2021-12-13,68.22,68.8,68.0,68.0,1232775,57.5634313917986,58.0528302514767,57.3777973415758,57.3777973415758,1460995.43523707,0.0,1.0
2021-12-14,67.75,68.64,67.72,68.17,1068673,57.1668495572318,57.9178236694965,57.1415358231105,57.5212418349298,1266513.65801635,0.0,1.0
2021-12-15,67.22,68.43,66.58,67.76,913074,56.7196402544225,57.7406275306476,56.1796139265018,57.1752874686056,1082109.01911026,0.0,1.0
2021-12-16,67.27,68.05,66.61,67.35,568575,56.7618298112913,57.4199868984446,56.204927660623,56.8293331022814,673833.813623668,0.0,1.0
2021-12-17,67.22,68.13,66.95,66.97,1387412,56.7196402544225,57.4874901894347,56.4918166473309,56.5086924700784,1644259.98158069,0.0,1.0
2021-12-20,66.79,66.84,65.16,66.5,805466,56.3568100653507,56.3989996222195,54.9814305114277,56.1121106355117,954579.829440622,0.0,1.0
2021-12-21,67.8,68.24,67.41,67.5,435731,57.2090391141006,57.5803072145461,56.8799605705239,56.9559017728878,516396.748791372,0.0,1.0
2021-12-22,68.39,68.4,67.83,67.97,514135,57.7068758851525,57.7153137965263,57.2343528482219,57.3524836074546,609315.477760022,0.0,1.0
2021-12-23,68.66,68.79,68.16,68.46,407359,57.9346994922441,58.044392340103,57.512803923556,57.7659412647688,482772.314090355,0.0,1.0
2021-12-27,69.83,69.86,68.27,68.74,364260,58.9219351229741,58.9472488570954,57.6056209486674,58.0022027832342,431694.508113366,0.0,1.0
2021-12-28,70.49,70.6,69.831,70.0,376898,59.4788372736424,59.5716542987537,58.9227789141115,59.0653796163281,446672.14824277,0.0,1.0
2021-12-29,70.97,71.02,70.14,70.69,403629,59.8838570195829,59.9260465764517,59.1835103755607,59.6475955011176,478351.788874128,0.0,1.0
2021-12-30,71.28,71.59,70.36,70.62,484853,60.3369728603539,60.5993811317724,59.5582128290474,59.778297185721,572788.46123069,0.227,1.0
2021-12-31,71.36,72.0,70.85,71.29,355568,60.4046911239457,60.9464372326807,59.9729871935476,60.3454376433029,420055.661371331,0.0,1.0
2022-01-03,70.77,71.54,69.86,71.36,279610,59.9052689299557,60.5570572170274,59.1349736815982,60.4046911239457,330321.523523033,0.0,1.0
2022-01-04,71.33,71.94,70.63,70.88,410436,60.3792967750988,60.8956485349868,59.7867619686699,59.9983815423945,484874.807155322,0.0,1.0
2022-01-05,69.76,71.67,69.5,71.34,505877,59.0503258521084,60.6670993953642,58.8302414954348,60.3877615580478,597625.483191808,0.0,1.0
2022-01-06,69.99,70.565,69.53,70.01,309164,59.245015859935,59.7317408795016,58.8556358442818,59.261945425833,365235.590638658,0.0,1.0
2022-01-07,69.18,70.04,68.99,69.64,470713,58.5593684410674,59.2873397746799,58.3985375650367,58.9487484567206,556083.957305166,0.0,1.0
2022-01-10,69.03,69.13,68.16,69.0,443509,58.4323966968326,58.5170445263224,57.695960580271,58.4070023479856,523946.09840913,0.0,1.0
2022-01-11,68.09,68.97,67.94,68.9,583804,57.6367070996282,58.3816079991387,57.5097353553934,58.3223545184958,689685.729118561,0.0,1.0
2022-01-12,67.94,68.56,67.91,68.0,435711,57.5097353553934,58.0345518982304,57.4843410065465,57.5605240530873,514733.812580896,0.0,1.0
2022-01-13,68.5,68.74,67.94,68.27,315478,57.9837632005365,58.1869179913121,57.5097353553934,57.7890731927099,372694.730510352,0.0,1.0
2022-01-14,68.16,68.71,67.29,68.05,370524,57.695960580271,58.1615236424651,56.9595244637095,57.6028479678322,437724.159299912,0.0,1.0
2022-01-18,67.1,67.78,66.99,67.75,351308,56.7986935876788,57.3742988282097,56.70558097524,57.3489044793627,415023.045620077,0.0,1.0
2022-01-19,66.27,67.68,66.24,67.11,355109,56.0961166029132,57.2896509987198,56.0707222540662,56.8071583706278,419513.414744611,0.0,1.0
2022-01-20,64.42,66.55,64.33,66.3,553149,54.5301317573512,56.3331305254847,54.4539487108104,56.1215109517601,653470.97891793,0.0,1.0
2022-01-21,64.09,65.56,64.07,64.49,610934,54.2507939200348,55.4951170135353,54.2338643541368,54.5893852379941,721736.16698981,0.0,1.0
2022-01-24,64.9,65.11,62.91,63.72,666843,54.9364413389024,55.1142017808311,53.2519495320547,53.9375969509224,787785.11394682,0.0,1.0
2022-01-25,64.71,65.08,63.5,64.06,455176,54.7756104628718,55.0888074319841,53.7513717260448,54.2253995711878,537729.086195487,0.0,1.0
2022-01-26,63.6,65.96,63.35,65.22,474501,53.8360195555346,55.8337083314947,53.62439998181,55.2073143932699,560558.968682103,0.0,1.0
2022-01-27,62.62,64.365,62.25,63.72,670346,53.0064708265342,54.4835754511318,52.6932738574218,53.9375969509224,791923.436241806,0.0,1.0
2022-01-28,64.91,64.92,62.1,62.49,633840,55.1370566947934,55.1455510803572,52.7501343513583,53.0814153883475,746186.9904979,0.227,1.0
2022-01-31,65.38,65.43,64.22,64.45,558129,55.5362928162932,55.5787647441123,54.5509440908894,54.7463149588574,657056.353053772,0.0,1.0
2022-02-01,64.66,65.46,64.35,65.34,545196,54.9246970556977,55.6042479008038,54.6613711032191,55.5023152740379,641831.002258446,0.0,1.0
2022-02-02,64.65,64.935,64.3,64.7,483854,54.9162026701339,55.1582926587029,54.6188991754,54.958674597953,569616.244005382,0.0,1.0
2022-02-03,63.82,64.64,63.8,64.3,363939,54.2111686683363,54.9077082845701,54.1941798972087,54.6188991754,428446.527727527,0.0,1.0
2022-02-04,63.2,63.76,62.667,63.34,442602,53.6845167633792,54.1602023549534,53.2317660128272,53.8034381612727,521052.401818048,0.0,1.0
2022-02-07,63.16,63.62,62.98,63.2,367473,53.6505392211238,54.0412809570598,53.497640280975,53.6845167633792,432606.922818433,0.0,1.0
2022-02-08,62.74,63.26,62.57,63.04,725223,53.2937750274432,53.7354830767621,53.1493704728581,53.5486065943579,853767.461520035,0.0,1.0
2022-02-09,63.67,63.68,62.895,63.13,1059692,54.083752884879,54.0922472704428,53.4254380036825,53.6250560644324,1247520.48519295,0.0,1.0
2022-02-10,62.38,64.115,62.26,63.0,495823,52.9879771471454,54.4617530424692,52.8860445203795,53.5146290521026,583706.727548973,0.0,1.0
2022-02-11,63.05,63.665,62.39,62.83,532734,53.5571009799218,54.079505692097,52.9964715327093,53.3702244975176,627160.135358937,0.0,1.0
2022-02-14,62.76,63.5225,62.51,63.1,586383,53.3107637985708,53.9584606978125,53.0984041594752,53.5995729077409,690318.323313661,0.0,1.0
2022-02-15,62.86,63.41,62.72,63.09,439189,53.3957076542091,53.8628988602195,53.2767862563155,53.5910785221771,517034.453757703,0.0,1.0
2022-02-16,63.36,63.72,62.875,62.98,352505,53.8204269324004,54.1262248126981,53.4084492325548,53.497640280975,414985.871963685,0.0,1.0
2022-02-17,63.53,63.67,62.71,63.13,674781,53.9648314869854,54.083752884879,53.2682918707517,53.6250560644324,794384.708499249,0.0,1.0
2022-02-18,63.61,64.29,63.38,63.58,547227,54.032786571496,54.6104047898362,53.837415703528,54.0073034148045,644221.993325121,0.0,1.0
2022-02-22,63.29,64.02,62.785,63.78,913719,53.7609662334536,54.3810563796129,53.3319997624804,54.177191126081,1075674.03567265,0.0,1.0
2022-02-23,62.62,64.25,62.56,63.82,582537,53.1918424006772,54.5764272475809,53.1408760872943,54.2111686683363,685790.626788584,0.0,1.0
2022-02-24,63.96,64.17,61.62,62.05,607814,54.3300900662299,54.5084721630703,52.3424038442947,52.7076624235392,715547.929197418,0.0,1.0
2022-02-25,64.97,65.225,63.776,63.96,587470,55.3808455604752,55.5982091993534,54.3630722866687,54.5199150692318,689190.017121012,0.227,1.0
2022-02-28,64.15,65.19,63.45,64.44,619068,54.6818722903568,55.5683749744094,54.0851877914753,54.9290701541792,726259.188586772,0.0,1.0
2022-03-01,63.75,64.9587,63.305,64.43,484956,54.3409097195674,55.3712133678504,53.9615888595641,54.9205460899094,568925.790155986,0.0,1.0
2022-03-02,64.43,64.62,63.7,63.89,520988,54.9205460899094,55.0825033110344,54.2982893982187,54.4602466193437,611196.705601719,0.0,1.0
2022-03-03,65.13,65.15,63.83,64.87,384339,55.5172305887909,55.5342787173304,54.4091022337253,55.2956049177778,450887.027406119,0.0,1.0
2022-03-04,65.8,65.89,64.39,64.68,390482,56.0883428948633,56.1650594732909,54.8864498328305,55.1336476966528,458093.683533537,0.0,1.0
2022-03-07,63.52,65.8,63.49,65.8,520800,54.1448562413634,56.0883428948633,54.1192840485542,56.0883428948633,610976.153534007,0.0,1.0
2022-03-08,63.26,64.81,63.19,63.44,1114310,53.9232305703503,55.2444605321594,53.8635621204621,54.0766637272055,1307251.99240491,0.0,1.0
2022-03-09,63.9,64.6,63.81,64.32,519518,54.4687706836134,55.0654551824949,54.3920541051858,54.8267813829423,609472.176136099,0.0,1.0
2022-03-10,64.34,64.43,62.97,63.11,421040,54.8438295114818,54.9205460899094,53.676032706528,53.7953696063043,493942.779731103,0.0,1.0
2022-03-11,64.12,65.05,63.92,64.81,370993,54.6563000975476,55.4490380746331,54.4858188121529,55.2444605321594,435230.176897162,0.0,1.0
2022-03-14,62.95,64.37,62.63,64.17,413597,53.6589845779885,54.869401704291,53.3862145213569,54.6989204188963,485211.029518442,0.0,1.0
2022-03-15,63.51,63.89,62.94,63.29,318812,54.1363321770937,54.4602466193437,53.6504605137187,53.9488027631595,374014.073464831,0.0,1.0
2022-03-16,64.08,64.37,62.75,63.96,537747,54.6222038404687,54.869401704291,53.4885032925938,54.5199150692318,630857.514659085,0.0,1.0
2022-03-17,64.33,64.84,63.58,63.69,387023,54.8353054472121,55.2700327249686,54.1960006269819,54.2897653339489,454035.760117496,0.0,1.0
2022-03-18,64.05,64.86,63.86,64.77,1047109,54.5966316476594,55.2870808535081,54.4346744265345,55.2103642750804,1228415.18654155,0.0,1.0
2022-03-21,64.01,64.49,63.58,64.03,562263,54.5625353905805,54.9716904755278,54.1960006269819,54.57958351912,659618.442808163,0.0,1.0
2022-03-22,64.45,64.97,63.77,64.18,427626,54.9375942184489,55.3808455604752,54.3579578481068,54.707444483166,501669.1409968,0.0,1.0
2022-03-23,64.12,64.96,63.83,64.89,374031,54.6563000975476,55.3723214962054,54.4091022337253,55.3126530463173,438794.204459444,0.0,1.0
2022-03-24,64.6,64.77,63.93,64.4,380233,55.0654551824949,55.2103642750804,54.4943428764226,54.8949738971002,446070.076395346,0.0,1.0
2022-03-25,65.44,65.5,64.52,64.81,572655,55.7814765811528,55.8326209667712,54.997262668337,55.2444605321594,671809.81029573,0.0,1.0
2022-03-28,65.68,65.88,65.15,65.15,434136,55.9860541236264,56.1565354090211,55.5342787173304,55.5342787173304,509306.342915975,0.0,1.0
2022-03-29,67.79,68.06,66.35,66.35,922353,57.7846316845407,58.0147814198236,56.5571664296987,56.5571664296987,1082057.77292733,0.0,1.0
2022-03-30,65.05,67.5,65.01,67.38,2185694,55.6425343335561,57.7382177942357,55.6083190933817,57.6355720737126,2555228.59271089,0.227,1.0
2022-03-31,66.36,67.61,65.44,65.6,1179915,56.7630834492664,57.8323097047152,55.9761329252561,56.1129938859535,1379402.85555456,0.0,1.0
2022-04-01,67.48,67.68,66.52,66.77,478630,57.7211101741486,57.8921863750204,56.8999444099639,57.1137896610536,559551.822592373,0.0,1.0
2022-04-04,66.66,67.39,66.075,67.39,463593,57.0196977505741,57.6441258837562,56.5192998630241,57.6441258837562,541972.521762251,0.0,1.0
2022-04-05,66.82,67.5782,66.22,67.0,570584,57.1565587112716,57.8051085887766,56.6433301086562,57.3105272920562,667052.456264853,0.0,1.0
2022-04-06,67.64,67.95,66.4,66.75,494601,57.857971134846,58.1231392461973,56.7972986894408,57.0966820409664,578223.034506843,0.0,1.0
2022-04-07,67.53,67.97,66.71,67.35,779754,57.7638792243665,58.1402468662845,57.0624668007921,57.6099106435819,911586.76195327,0.0,1.0
2022-04-08,68.28,68.425,67.21,67.53,742699,58.4054149776358,58.5294452232679,57.4901573029716,57.7638792243665,868266.884832821,0.0,1.0
2022-04-11,68.38,68.66,68.14,68.44,515639,58.4909530780717,58.7304597592922,58.2856616370255,58.5422759383332,602817.922507383,0.0,1.0
2022-04-12,68.86,69.02,68.28,68.83,749045,58.901535960164,59.0383969208615,58.4054149776358,58.8758745300333,875685.801044031,0.0,1.0
2022-04-13,69.57,69.96,69.27,69.28,741436,59.508856473259,59.842455064959,59.2522421719513,59.2607959819948,866790.349822616,0.0,1.0
2022-04-14,69.96,70.1,69.5109,69.79,538154,59.842455064959,59.9622084055693,59.4583034559014,59.697040294218,629139.526430387,0.0,1.0
2022-04-18,70.29,70.44,69.65,69.65,687717,60.1247307963975,60.2530379470513,59.5772869536077,59.5772869536077,803989.095497063,0.0,1.0
2022-04-19,71.3,71.32,70.47,70.47,503870,60.9886656108001,61.0057732308873,60.2786993771821,60.2786993771821,589059.141402794,0.0,1.0
2022-04-20,71.9,72.19,70.63,71.53,772644,61.5018942134156,61.7499547046797,60.4155603378796,61.1854032418027,903274.676503899,0.0,1.0
2022-04-21,71.74,72.34,71.59,72.34,626272,61.3650332527181,61.8782618553335,61.2367261020642,61.8782618553335,732155.608797131,0.0,1.0
2022-04-22,72.14,72.4,71.48,71.5,804734,61.7071856544617,61.9295847155951,61.1426341915848,61.1597418116719,940790.122645992,0.0,1.0
2022-04-25,70.91,72.33,69.56,72.0,677292,60.6550670191001,61.8697080452899,59.5003026632154,61.5874323138515,791801.544047037,0.0,1.0
2022-04-26,70.42,71.14,70.14,70.78,508263,60.2359303269642,60.8518046501027,59.9964236457436,60.5438674885334,594194.864522214,0.0,1.0
2022-04-27,69.62,70.7,69.59,70.46,613796,59.5516255234769,60.4754370081847,59.5259640933462,60.2701455671385,717570.295426339,0.0,1.0
2022-04-28,70.73,70.83,69.34,70.15,429105,60.7012575933355,60.7870786842351,59.5083444298301,60.2034952661174,499999.470411833,0.234,1.0
2022-04-29,67.92,70.25,67.79,70.24,610244,58.2896849390548,60.2893163570171,58.1781175208852,60.2807342479271,711065.302949158,0.0,1.0
2022-05-02,66.17,68.38,64.88,67.97,688161,56.7878158483106,58.6844619571933,55.6807237757049,58.3325954845046,801855.339737541,0.0,1.0
2022-05-03,67.51,67.915,65.96,66.26,844520,57.9378184663662,58.2853938845098,56.6075915574213,56.8650548301203,984047.151052076,0.0,1.0
2022-05-04,69.04,69.16,67.45,67.45,748995,59.2508811571311,59.3538664662107,57.8863258118264,57.8863258118264,872740.013146225,0.0,1.0
2022-05-05,68.01,69.2,67.27,68.92,599241,58.3669239208645,59.3881949025706,57.7318478482069,59.1478958480515,698244.445180218,0.0,1.0
2022-05-06,67.58,68.05,66.58,67.51,515662,57.9978932299959,58.4012523572244,57.1396823209992,57.9378184663662,600856.962541818,0.0,1.0
2022-05-09,66.98,67.85,66.45,67.02,832860,57.4829666845979,58.229610175425,57.0281149028297,57.5172951209578,970460.747199868,0.0,1.0
2022-05-10,65.83,67.71,64.405,67.69,1058287,56.4960241392517,58.1094606481655,55.2730735939314,58.0922964299856,1233131.61008081,0.0,1.0
2022-05-11,66.46,67.12,65.69,65.87,886241,57.0366970119196,57.6031162118574,56.3758746119922,56.5303525756116,1032661.07516168,0.0,1.0
2022-05-12,67.25,67.3,65.755,66.99,913820,57.714683630027,57.7575941754768,56.431658321077,57.4915487936879,1064796.53243784,0.0,1.0
2022-05-13,68.38,68.56,67.45,67.83,882488,58.6844619571933,58.8389399208127,57.8863258118264,58.2124459572451,1028288.02424767,0.0,1.0
2022-05-16,68.7,69.0699,68.3,68.3,862557,58.9590894480722,59.2765416633101,58.6158050844735,58.6158050844735,1005064.12929241,0.0,1.0
2022-05-17,68.92,69.25,68.44,69.21,537335,59.1478958480515,59.4311054480204,58.7359546117331,59.3967770116605,626110.661571742,0.0,1.0
2022-05-18,67.92,69.1,67.425,68.55,644377,58.2896849390548,59.3023738116709,57.8648705391014,58.8303578117227,750837.57762218,0.0,1.0
2022-05-19,67.82,68.46,67.27,67.72,786873,58.2038638481551,58.753118829913,57.7318478482069,58.1180427572555,916876.017015347,0.0,1.0
2022-05-20,68.27,68.49,67.64,68.33,831724,58.5900587572036,58.7788651571829,58.0493858845357,58.6415514117434,969137.063256806,0.0,1.0
2022-05-23,68.44,69.01,67.77,68.65,576895,58.7359546117331,59.2251348298612,58.1609533027053,58.9161789026224,672206.556631207,0.0,1.0
2022-05-24,70.33,70.38,67.86,68.46,1113768,60.3579732297368,60.4008837751866,58.238192284515,58.753118829913,1297778.88899371,0.0,1.0
2022-05-25,70.93,71.29,69.845,70.0,533946,60.8728997751348,61.1818557023736,59.9417409388734,60.0747636297679,622161.748822588,0.0,1.0
2022-05-26,68.36,69.12,68.2,68.39,3282634,58.6672977390133,59.3195380298508,58.5299839935739,58.6930440662832,3824973.51826681,0.0,1.0
2022-05-27,69.04,69.51,68.39,68.83,1458856,59.4517025098363,59.8564287580927,58.8919747196944,59.2708673776366,1694138.50214527,0.234,1.0
2022-05-31,69.57,69.96,68.02,68.95,1561508,59.9080959387212,60.2439326128063,58.5733604391522,59.3742017388936,1813346.09050369,0.0,1.0
2022-06-01,70.16,70.55,69.1,70.06,841048,60.4161565482346,60.7519932223197,59.5033696904648,60.3300445805204,976691.187445691,0.0,1.0
2022-06-02,70.46,71.28,69.39,71.28,757646,60.674492451377,61.3806105866328,59.7530943968358,61.3806105866328,879838.215421091,0.0,1.0
2022-06-03,69.46,70.6,69.34,70.3,463040,59.8133727742356,60.7950492061767,59.7100384129787,60.5367133030344,537718.521933175,0.0,1.0
2022-06-06,70.31,70.74,69.435,69.9,823079,60.5453244998058,60.9156059609765,59.7918447823071,60.1922654321778,955824.169216991,0.0,1.0
2022-06-07,71.9,71.935,70.08,70.13,601745,61.9145047864605,61.9446439751604,60.3472669740633,60.3903229579203,698793.693807615,0.0,1.0
2022-06-08,70.75,71.6,70.345,71.4,451877,60.9242171577479,61.6561688833181,60.5754636885057,61.4839449478898,524755.167017099,0.0,1.0
2022-06-09,69.98,71.14,69.77,70.57,514892,60.2611550063491,61.2600538318331,60.0803198741495,60.7692156158625,597933.148745716,0.0,1.0
2022-06-10,70.35,70.56,68.865,69.52,701023,60.5797692868914,60.7606044190911,59.3010065663366,59.8650399548641,814083.127594074,0.0,1.0
2022-06-13,68.07,69.6,67.59,69.0,898761,58.6164164230092,59.9339295290354,58.2030789779814,59.4172577227506,1043712.06913265,0.0,1.0
2022-06-14,67.0,68.05,66.14,67.75,850770,57.695018368468,58.5991940294664,56.9544554461265,58.340858126324,987981.13965335,0.0,1.0
2022-06-15,68.7,69.72,66.94,67.0,925201,59.1589218196083,60.0372638902924,57.6433511878395,57.695018368468,1074416.279827,0.0,1.0
2022-06-16,68.68,68.94,67.54,67.54,810177,59.1416994260654,59.3655905421222,58.1600229941243,58.1600229941243,940841.350518862,0.0,1.0
2022-06-17,68.8,70.03,68.31,69.28,1796200,59.2450337873224,60.3042109902062,58.8230851455231,59.6583712323502,2085888.92773058,0.0,1.0
2022-06-21,69.4,70.48,69.01,69.01,664292,59.7617055936072,60.6917148449198,59.4258689195221,59.4258689195221,771428.197071597,0.0,1.0
2022-06-22,70.95,71.465,69.1,69.1,502042,61.0964410931762,61.539917726904,59.5033696904648,59.5033696904648,583010.716543657,0.0,1.0
2022-06-23,72.52,73.03,71.28,71.42,903981,62.4483989862881,62.8875700216301,61.3806105866328,61.5011673414326,1049773.94431512,0.0,1.0
2022-06-24,74.12,74.35,72.28,72.7,1700922,63.8261904697142,64.0242479954567,62.2417302637742,62.6034005281735,1975244.60902648,0.0,1.0
2022-06-27,73.87,74.65,73.31,73.97,761632,63.6109105504288,64.2825838985991,63.1286835312297,63.697022518143,884467.072600657,0.0,1.0
2022-06-28,73.45,74.67,73.27,74.2,779229,63.2492402860295,64.2998062921419,63.0942387441441,63.8950800438855,904902.095126697,0.0,1.0
2022-06-29,73.19,73.77,72.755,73.0,779413,63.2268511744238,63.7278974058921,62.8510665008226,63.0627153399773,902231.194664896,0.234,1.0
2022-06-30,72.13,73.13,71.97,72.99,874249,62.3111459927748,63.1750188056512,62.1729263427146,63.0540766118485,1012011.24398052,0.0,1.0
2022-07-01,73.53,73.76,71.51,71.77,881070,63.5205679308018,63.7192586777634,61.7755448487915,62.0001517801393,1019907.08223163,0.0,1.0
2022-07-05,72.7,73.28,71.64,73.28,716809,62.8035534961144,63.3045997275827,61.8878483144654,63.3045997275827,829762.193364172,0.0,1.0
2022-07-06,73.11,73.6024,72.73,72.73,1205134,63.1577413493937,63.583112322454,62.8294696805007,62.8294696805007,1395036.37808362,0.0,1.0
2022-07-07,72.74,73.48,72.45,73.45,737967,62.8381084086294,63.477374290158,62.5875852928953,63.4514581057717,854254.224696367,0.0,1.0
2022-07-08,73.35,73.56,72.66,72.86,559173,63.365070824484,63.5464841151881,62.7689985835993,62.9417731461746,647286.257496801,0.0,1.0
2022-07-11,73.7,73.89,72.92,73.42,1042505,63.6674263089908,63.8315621434373,62.9936055149472,63.4255419213854,1206780.65620426,0.0,1.0
2022-07-12,73.27,74.22,72.5301,73.62,659630,63.2959609994539,64.1166401716865,62.6567815052067,63.5983164839607,763573.051689933,0.0,1.0
2022-07-13,72.06,73.0244,72.04,72.35,533221,62.2506748958735,63.0837938366115,62.233397439616,62.5011980116076,617244.798137073,0.0,1.0
2022-07-14,73.44,73.56,70.71,71.04,495877,63.4428193776429,63.5464841151881,61.0844465984903,61.3695246267396,574016.212350634,0.0,1.0
2022-07-15,74.78,74.958,73.62,74.44,858183,64.6004089468973,64.7541783075893,63.5983164839607,64.3066921905193,993413.598863638,0.0,1.0
2022-07-18,74.73,75.2005,74.2,74.99,600215,64.5572153062535,64.9636674647118,64.099362715429,64.7818222376013,694795.566029551,0.0,1.0
2022-07-19,76.26,76.29,74.89,75.26,683804,65.8789407099544,65.9048568943407,64.6954349563137,65.015067897078,791556.337701109,0.0,1.0
2022-07-20,76.2,76.92,75.32,76.42,1052316,65.8271083411818,66.4490967664528,65.0669002658505,66.0171603600146,1218137.65211125,0.0,1.0
2022-07-21,75.63,76.15,75.3,76.0,480407,65.3347008378422,65.783914700538,65.049622809593,65.6543337786065,556108.483609305,0.0,1.0
2022-07-22,76.23,76.42,75.55,76.1,554142,65.8530245255681,66.0171603600146,65.2655910128121,65.7407210598941,641462.483527982,0.0,1.0
2022-07-25,77.18,77.26,76.0101,76.39,615893,66.6737036978007,66.7428135228308,65.6630588940165,65.9912441756283,712944.070955638,0.0,1.0
2022-07-26,76.89,77.54,76.83,77.0,503301,66.4231805820665,66.9846979104362,66.3713482132939,66.5182065914829,582610.070021974,0.0,1.0
2022-07-27,77.42,77.52,76.54,76.99,420238,66.881033172891,66.9674204541786,66.1208250975598,66.5095678633541,486458.184279178,0.0,1.0
2022-07-28,79.0,79.02,77.47,77.77,469316,68.4480984554488,68.4654270879691,67.1224580676407,67.3823875554462,541665.361589728,0.234,1.0
2022-07-29,79.59,79.82,78.51,78.77,435815,68.9592931147996,69.1585723887838,68.0235469586998,68.2488191814646,502999.875480971,0.0,1.0
2022-08-01,78.56,79.355,78.36,79.23,537321,68.0668685400007,68.7556816826853,67.893582214797,68.647377729433,620153.955447405,0.0,1.0
2022-08-02,77.88,79.06,77.47,78.77,742167,67.4776950343082,68.5000843530099,67.1224580676407,68.2488191814646,856578.843284619,0.0,1.0
2022-08-03,76.24,79.98,76.035,79.82,797901,66.0567471676382,69.2972014489468,65.8791286843044,69.1585723887838,920904.750057117,0.0,1.0
2022-08-04,75.86,76.72,75.57,76.45,747878,65.7275031497512,66.472634348127,65.4762379782059,66.238697809102,863170.246262652,0.0,1.0
2022-08-05,76.8,76.83,75.41,75.5,503837,66.5419488782084,66.567941826989,65.3376089180429,65.4155877643846,581508.090044414,0.0,1.0
2022-08-08,77.47,77.77,76.84,77.05,379480,67.1224580676407,67.3823875554462,66.5766061432492,66.758556784713,437980.319051706,0.0,1.0
2022-08-09,77.83,78.01,77.36,77.63,519455,67.4343734530073,67.5903311456906,67.0271505887787,67.2610871278037,599533.747847064,0.0,1.0
2022-08-10,78.12,78.39,77.3557,78.27,461358,67.6856386245527,67.9195751635776,67.0234249327868,67.8156033684554,532480.562973165,0.0,1.0
2022-08-11,78.51,78.97,77.9,78.11,547555,68.0235469586998,68.4221055066682,67.4950236668286,67.6769743082925,631965.620318216,0.0,1.0
2022-08-12,78.97,79.3,78.33,78.92,599996,68.4221055066682,68.7080279432543,67.8675892660165,68.3787839253673,692490.880968028,0.0,1.0
2022-08-15,80.35,80.38,78.79,78.98,720833,69.6177811505735,69.6437740993541,68.2661478139849,68.4307698229284,831956.011708122,0.0,1.0
2022-08-16,80.08,80.44,79.76,80.3,429768,69.3838446115486,69.6957599969152,69.1065864912227,69.5744595692726,496020.675024279,0.0,1.0
2022-08-17,79.94,80.37,79.29,79.76,433045,69.262544183906,69.6351097830939,68.6993636269941,69.1065864912227,499802.854600363,0.0,1.0
2022-08-18,79.37,80.29,79.27,79.95,324300,68.7686781570756,69.5657952530125,68.6820349944737,69.2712085001662,374293.816455328,0.0,1.0
2022-08-19,79.31,79.6027,78.78,79.15,440810,68.7166922595145,68.97029679645,68.2574834977247,68.5780631993515,508764.90049853,0.0,1.0
2022-08-22,78.69,79.225,78.3533,79.12,447424,68.1795046513831,68.6430455713029,67.8877771229027,68.552070250571,516398.509200459,0.0,1.0
2022-08-23,77.65,78.88,77.06,78.88,581132,67.278415760324,68.3441266603266,66.7672211009732,68.3441266603266,670718.822523337,0.0,1.0
2022-08-24,77.84,78.2,77.59,77.65,352649,67.4430377692675,67.7549531546341,67.2264298627629,67.278415760324,407013.074557987,0.0,1.0
2022-08-25,78.21,78.41,77.68,77.96,362635,67.7636174708943,67.936903796098,67.3044087091046,67.5470095643897,418538.507956454,0.0,1.0
2022-08-26,77.05,78.2288,76.97,78.14,431661,66.758556784713,67.7799063854634,66.6892422546316,67.702967257073,498205.498319222,0.0,1.0
2022-08-29,77.27,77.725,76.25,76.72,379658,66.9491717424371,67.3433981322754,66.0654114838984,66.472634348127,438185.759382661,0.0,1.0
2022-08-30,75.97,77.43,75.82,77.43,360126,66.0255556291015,67.2944421792988,65.8951905725744,67.2944421792988,414366.406451585,0.234,1.0
2022-08-31,75.32,76.655,75.25,76.2,775886,65.4606403841507,66.620889387242,65.3998033577713,66.2254487157764,892746.132287294,0.0,1.0
2022-09-01,75.18,75.34,74.561,74.69,534993,65.338966331392,65.4780223916876,64.8009931981234,64.9131071467367,615571.013719511,0.0,1.0
2022-09-02,74.1,75.79,73.875,75.79,789590,64.4003379243968,65.869117561269,64.2047903396061,65.869117561269,908514.161349379,0.0,1.0
2022-09-06,76.12,76.4,75.15,75.2,1095801,66.1559206856286,66.3992687911459,65.3128933200866,65.356348338929,1260845.15574008,0.0,1.0
2022-09-07,76.24,76.37,75.79,75.97,617803,66.2602127308503,66.3731957798405,65.869117561269,66.0255556291015,710853.44852915,0.0,1.0
2022-09-08,74.4,76.06,74.37,75.86,788564,64.661068037451,66.1037746630178,64.6349950261456,65.9299545876483,907333.630276868,0.0,1.0
2022-09-09,74.76,75.0,73.8701,74.48,850101,64.9739441731161,65.1825282635595,64.2005317477595,64.7305960675988,978139.030480717,0.0,1.0
2022-09-12,75.76,76.1,74.73,74.73,696167,65.8430445499635,66.1385386780917,64.9478711618107,64.9478711618107,801020.248691238,0.0,1.0
2022-09-13,74.16,75.315,73.88,74.53,499444,64.4524839470076,65.4562948822664,64.2091358414903,64.7740510864412,574667.798225636,0.0,1.0
2022-09-14,73.47,74.79,72.84,74.54,945381,63.8528046869829,65.0000171844215,63.305271449569,64.7827420902096,1087769.6353432,0.0,1.0
2022-09-15,72.11,74.26,72.03,73.49,900815,62.6708281744703,64.5393939846924,62.6013001443225,63.8701866945198,1036491.32366917,0.0,1.0
2022-09-16,72.71,73.15,71.26,71.52,3501387,63.1922884005788,63.5746925663917,61.93209285415,62.1580589521303,4028748.68458899,0.0,1.0
2022-09-19,72.65,72.76,71.63,72.12,837173,63.1401423779679,63.2357434194212,62.2536599935835,62.6795191782388,963263.878721039,0.0,1.0
2022-09-20,70.7,72.07,70.51,72.07,547681,61.4453966431154,62.6360641593964,61.2802675715144,62.6360641593964,630170.017859889,0.0,1.0
2022-09-21,70.8,72.27,70.77,71.12,445593,61.5323066808001,62.8098842347659,61.5062336694947,61.8104188013913,512706.025529901,0.0,1.0
2022-09-22,70.89,71.03,69.77,70.59,700882,61.6105257147164,61.7321997674751,60.6371332926472,61.3497956016622,806445.398795421,0.0,1.0
2022-09-23,71.16,71.79,70.28,70.28,978182,61.8451828164652,62.3927160538791,61.0803744848395,61.0803744848395,1125510.96059608,0.0,1.0
2022-09-26,69.37,70.85,68.67,70.77,869477,60.2894931419083,61.5757616996425,59.681122878115,61.5062336694947,1000433.34827895,0.0,1.0
2022-09-27,68.01,69.99,67.96,69.59,639193,59.1075166293957,60.8283353755537,59.0640616105533,60.4806952248147,735465.105099349,0.0,1.0
2022-09-28,69.15,69.475,67.51,68.48,884040,60.0982910590018,60.3807486814773,58.672966440972,59.515993806514,1017189.75569512,0.0,1.0
2022-09-29,65.74,66.14,64.92,66.08,3377059,57.3380282621343,57.686905829899,56.6228292482166,57.6345741947343,3871913.02855827,0.234,1.0
2022-09-30,67.58,67.98,66.02,66.21,2548543,58.9428650738521,59.2917426416168,57.5822425595696,57.7479594042578,2921991.24905457,0.0,1.0
2022-10-03,67.61,68.27,66.34,68.27,937518,58.9690308914344,59.5446788782462,57.8613446137814,59.5446788782462,1074896.2806714,0.0,1.0
2022-10-04,66.76,68.65,66.408,68.04,1237293,58.2276660599344,59.8761125676227,57.9206538003014,59.3440742767815,1418598.51629597,0.0,1.0
2022-10-05,65.77,66.305,64.49,66.25,1000207,57.3641940797166,57.830817826602,56.2477858628695,57.7828471610343,1146771.35180498,0.0,1.0
2022-10-06,64.28,65.88,64.1,65.88,606415,56.064625139793,57.4601354108519,55.9076302342989,57.4601354108519,695275.427291369,0.0,1.0
2022-10-07,64.91,65.67,63.64,63.95,835311,56.6141073090225,57.2769746877755,55.5064210313694,55.7768011463871,957712.478164591,0.0,1.0
2022-10-10,64.22,65.4,64.2,65.03,838606,56.0122935046283,57.0414823295343,55.9948496262401,56.7187705793519,961490.307758063,0.0,1.0
2022-10-11,65.24,65.36,63.72,63.9,732008,56.9019313024284,57.0065945727578,55.5761965449224,55.7331914504165,839272.074372666,0.0,1.0
2022-10-12,65.52,65.99,64.2,65.19,560274,57.1461455998637,57.5560767419872,55.9948496262401,56.8583216064578,642373.201108555,0.0,1.0
2022-10-13,65.89,66.02,64.1,64.7,570732,57.4688573500461,57.5822425595696,55.9076302342989,56.430946585946,654363.653882007,0.0,1.0
2022-10-14,63.49,67.13,63.34,66.82,713681,55.3755919434576,58.5503778101167,55.2447628555459,58.2799976950991,818259.545401634,0.0,1.0
2022-10-17,64.47,65.42,64.135,64.48,834106,56.2303419844812,57.0589262079225,55.9381570214783,56.2390639236754,956330.90467138,0.0,1.0
2022-10-18,65.75,66.04,64.92,65.27,702468,57.3467502013284,57.5996864379578,56.6228292482166,56.9280971200107,805403.459443637,0.0,1.0
2022-10-19,64.6,65.42,63.99,65.2,627997,56.3437271940048,57.0589262079225,55.8116889031636,56.8670435456519,720019.924495103,0.0,1.0
2022-10-20,64.36,65.59,64.13,64.49,502439,56.1344006533459,57.2071991742225,55.9337960518812,56.2477858628695,576063.40610448,0.0,1.0
2022-10-21,65.28,65.31,63.69,64.6,619264,56.9368190592048,56.9629848767872,55.55003072734,56.3437271940048,710007.24290488,0.0,1.0
2022-10-24,65.51,65.93,65.09,65.81,545155,57.1374236606696,57.5037451068225,56.7711022145166,57.3990818364931,625038.753271317,0.0,1.0
2022-10-25,66.53,66.77,65.65,65.71,757646,58.0270614584696,58.2363879991285,57.2595308093872,57.3118624445519,868666.913558531,0.0,1.0
2022-10-26,66.76,67.22,66.21,66.89,431700,58.2276660599344,58.6288752628638,57.7479594042578,58.3410512694579,494958.736115835,0.0,1.0
2022-10-27,67.25,68.1,66.92,67.2,592022,58.6550410804462,59.3964059119462,58.3672170870403,58.6114313844756,678773.363152116,0.0,1.0
2022-10-28,68.35,68.55,66.76,66.76,511959,59.823780932458,59.9988322299926,58.4321231170578,58.4321231170578,584924.541788941,0.24,1.0
2022-10-31,68.7,68.87,67.73,67.88,520010,60.1301207031436,60.2789143060481,59.2811219101007,59.4124103832516,594122.988316774,0.0,1.0
2022-11-01,68.53,69.325,68.53,69.09,473023,59.9813271002392,60.6771560079393,59.9813271002392,60.4714707333361,540439.295980011,0.0,1.0
2022-11-02,66.48,68.225,66.07,67.5,703133,58.1870513005093,59.7143738714989,57.8281961405633,59.0798129179359,803345.087871653,0.0,1.0
2022-11-03,67.81,68.02,65.53,66.04,879275,59.3511424291145,59.5349462915259,57.3555576372198,57.8019384459331,1004591.23969199,0.0,1.0
2022-11-04,68.29,69.0,67.45,67.83,560527,59.7712655431976,60.3926976494456,59.0360500935522,59.368647558868,640414.561781959,0.0,1.0
2022-11-07,68.09,68.95,67.56,68.76,531288,59.596214245663,60.3489348250619,59.1323283071963,60.182636092404,607008.354102502,0.0,1.0
2022-11-08,68.14,68.67,67.54,68.19,1034314,59.6399770700467,60.1038630085134,59.1148231774428,59.6837398944303,1181726.74475082,0.0,1.0
2022-11-09,68.61,69.695,67.89,68.18,1018141,60.051347619253,61.0010009083784,59.4211629481284,59.6749873295536,1163248.73261635,0.0,1.0
2022-11-10,70.43,71.29,68.77,69.99,1035206,61.6443144268181,62.397035006217,60.1913886572807,61.2592015722419,1182745.87458598,0.0,1.0
2022-11-11,69.31,70.94,68.61,70.94,1273056,60.6640271606242,62.0906952355314,60.051347619253,62.0906952355314,1454494.78858983,0.0,1.0
2022-11-14,69.61,70.41,68.6834,69.09,744514,60.9266041069262,61.6268092970647,60.1155914454482,60.4714707333361,850623.800549363,0.0,1.0
2022-11-15,69.59,70.81,68.93,70.81,818006,60.9090989771727,61.9769118921339,60.3314296953084,61.9769118921339,934590.044770391,0.0,1.0
2022-11-16,68.9,69.81,68.87,69.74,521446,60.3051720006782,61.1016554044608,60.2789143060481,61.0403874503237,595763.650248704,0.0,1.0
2022-11-17,69.1,69.16,67.945,68.48,758132,60.4802232982129,60.5327386874732,59.4693020549504,59.9375642758555,866182.668369016,0.0,1.0
2022-11-18,69.98,70.48,69.245,70.24,910673,61.2504490073652,61.6880772512018,60.6071354889255,61.4780156941602,1040464.15288052,0.0,1.0
2022-11-21,70.3,70.72,69.85,70.0,1115586,61.5305310834206,61.8981388082433,61.1366656639677,61.2679541371187,1274581.81197353,0.0,1.0
2022-11-22,70.66,70.95,70.18,70.29,682446,61.8456234189829,62.0994478004081,61.4255003048998,61.5217785185439,779709.730360626,0.0,1.0
2022-11-23,70.31,70.87,69.95,70.67,694660,61.5392836482973,62.0294272813943,61.224191312735,61.8543759838597,793664.496959925,0.0,1.0
2022-11-25,70.47,70.51,70.02,70.3,282105,61.679324686325,61.714334945832,61.2854592668721,61.5305310834206,322311.235589899,0.0,1.0
2022-11-28,68.43,70.49,68.28,70.32,907065,59.8938014514719,61.6968298160785,59.7625129783209,61.5480362131741,1036341.93265044,0.0,1.0
2022-11-29,69.04,69.18,67.9991,68.08,438708,60.637769465994,60.7607313391869,59.7235479388047,59.7946023355283,499497.270211859,0.24,1.0
2022-11-30,69.95,69.98,67.91,68.82,1577426,61.437021641748,61.4633706145751,59.6452914895083,60.4445436652623,1796000.94131224,0.0,1.0
2022-12-01,70.2,70.83,69.59,70.26,612544,61.6565964153068,62.2099248446749,61.1208339678234,61.7092943609609,697420.735169298,0.0,1.0
2022-12-02,70.7,71.27,69.77,69.91,745591,62.0957459624244,62.5963764461384,61.2789278047857,61.4018896779786,848903.300588386,0.0,1.0
2022-12-05,70.52,71.11,69.8813,70.5,721072,61.937652125462,62.4558485910608,61.376682493974,61.9200861435773,820986.842332954,0.0,1.0
2022-12-06,71.41,71.52,70.4,70.65,1047281,62.7193383193313,62.8159512196972,61.8322562341538,62.0518310077126,1192396.7665161,0.0,1.0
2022-12-07,71.99,72.5,71.33,71.4,994028,63.2287517939877,63.6766843320476,62.6490743917925,62.7105553283889,1131764.80144915,0.0,1.0
2022-12-08,72.21,72.89,71.85,72.17,686445,63.4219775947194,64.0192209787993,63.1057899207948,63.38684563095,781561.776057376,0.0,1.0
2022-12-09,71.68,72.54,71.68,72.29,574749,62.9564790747748,63.711816295817,62.9564790747748,63.4922415222582,654388.697167582,0.0,1.0
2022-12-12,71.63,71.98,71.26,71.81,943666,62.912564120063,63.2199688030453,62.587593455196,63.0706579570254,1074424.42579516,0.0,1.0
2022-12-13,71.59,73.0,71.14,72.77,899534,62.8774321562936,64.1158338791652,62.4821975638878,63.9138250874911,1024177.30577686,0.0,1.0
2022-12-14,71.23,72.22,70.93,71.32,1015705,62.561244482369,63.4307605856618,62.2977547540984,62.6402914008501,1156445.45994269,0.0,1.0
2022-12-15,71.17,71.77,70.37,70.76,1080121,62.5085465367149,63.0355259932559,61.8059072613268,62.1484439080785,1229787.21837419,0.0,1.0
2022-12-16,70.66,71.16,69.49,70.25,5033687,62.0606139986549,62.4997635457725,61.0330040583998,61.7005113700185,5731176.35329404,0.0,1.0
2022-12-19,70.3,71.08,70.14,70.51,1128732,61.7444263247303,62.4294996182337,61.6038984696527,61.9288691345197,1285133.96792575,0.0,1.0
2022-12-20,69.83,70.31,69.53,70.2,591352,61.3316257504398,61.7532093156726,61.0681360221692,61.6565964153068,673292.280364896,0.0,1.0
2022-12-21,71.03,71.485,70.025,70.08,618943,62.3855846635219,62.7852107513989,61.5028940738156,61.5512005239986,704706.40817295,0.0,1.0
2022-12-22,70.56,71.255,69.56,70.92,599694,61.9727840892314,62.5832019597248,61.0944849949963,62.2889717631561,682790.183818007,0.0,1.0
2022-12-23,71.5,71.54,70.11,70.57,530658,62.7983852378125,62.8335172015819,61.5775494968256,61.9815670801738,604188.258285886,0.0,1.0
2022-12-27,71.2,71.65,70.84,71.51,678705,62.5348955095419,62.9301301019477,62.2187078356173,62.8071682287548,772749.288317376,0.0,1.0
2022-12-28,70.45,71.66,70.32,71.43,585234,61.8761711888656,62.9389130928901,61.761992306615,62.736904301216,666326.543931651,0.0,1.0
2022-12-29,71.39,71.62,70.55,70.63,398622,62.912564120063,63.1152520279999,62.1723126302066,62.2428127720976,452336.110887027,0.24,1.0
2022-12-30,70.93,71.375,70.11,71.13,417249,62.5071883041892,62.8993453434584,61.7845618498055,62.683438658917,473473.089622502,0.0,1.0
2023-01-03,70.58,72.01,70.03,72.01,471670,62.1987501834157,63.458940219719,61.7140617079145,63.458940219719,535227.291574685,0.0,1.0
2023-01-04,70.65,72.02,70.39,70.79,664320,62.2604378075704,63.4677527374554,62.0313123464244,62.3838130558798,753836.780670584,0.0,1.0
2023-01-05,69.04,70.515,68.78,70.45,662274,60.8416224520122,62.1414688181292,60.6124969908662,62.0841874528427,751515.083215665,0.0,1.0
2023-01-06,70.78,70.79,69.17,69.17,545077,62.3750005381434,62.3838130558798,60.9561851825852,60.9561851825852,618525.847328968,0.0,1.0
2023-01-09,72.12,72.37,70.31,70.73,1100761,63.5558779148192,63.7761908582289,61.9608122045333,62.3309379494615,1249087.98248996,0.0,1.0
2023-01-10,71.36,72.1907,71.035,71.91,484442,62.8861265668539,63.6181824152155,62.5997197404213,63.3708150423551,549720.312050847,0.0,1.0
2023-01-11,73.67,73.8525,71.61,71.74,751446,64.9218181639591,65.0826466126482,63.1064395102635,63.2210022408365,852702.964667311,0.0,1.0
2023-01-12,75.13,75.17,73.67,74.16,611526,66.2084457534716,66.2436958244171,64.9218181639591,65.3536315330421,693928.816137342,0.0,1.0
2023-01-13,74.82,75.08,74.31,74.63,427163,65.9352577036436,66.1643831647896,65.4858192990879,65.7678198666522,484722.996058509,0.0,1.0
2023-01-17,74.86,75.585,74.81,75.1,1654313,65.9705077745891,66.6094153104771,65.9264451859072,66.1820082002624,1877230.83173997,0.0,1.0
2023-01-18,73.74,75.09,73.08,74.86,557774,64.9835057881138,66.173195682526,64.4018796175123,65.9705077745891,632933.761593441,0.0,1.0
2023-01-19,74.13,74.58,73.43,73.88,586313,65.3271939798329,65.7237572779703,64.7103177382859,65.1068810364232,665318.377265944,0.0,1.0
2023-01-20,74.31,74.4,73.32,74.34,394622,65.4858192990879,65.5651319587154,64.6133800431856,65.512256852297,447797.112930195,0.0,1.0
2023-01-23,74.33,74.98,73.8911,74.61,565656,65.5034443345606,66.0762579874258,65.1166629311106,65.7501948311795,641877.857067377,0.0,1.0
2023-01-24,73.77,74.2902,73.42,73.42,450850,65.009943341323,65.4683705139698,64.7015052205495,64.7015052205495,511601.807209376,0.0,1.0
2023-01-25,74.01,74.32,73.3101,73.76,487103,65.2214437669963,65.4946318168243,64.6046556506266,65.0011308235866,552739.88044163,0.0,1.0
2023-01-26,74.36,74.47,73.58,74.2,380207,65.5298818877698,65.6268195828701,64.8425055043317,65.3888816039876,431439.699043263,0.0,1.0
2023-01-27,74.27,74.7,74.1,74.3,509519,65.4505692281423,65.8295074908069,65.3007564266237,65.4770067813515,578176.424991714,0.0,1.0
2023-01-30,74.15,74.68,73.63,73.82,531632,65.556319440979,66.0248946170237,65.0965853059917,65.2645650860832,601322.849362992,0.24,1.0
2023-01-31,74.63,74.83,71.34,72.19,2249724,65.9806894117365,66.1575102328854,63.071986903836,63.8234753937191,2544636.97813583,0.0,1.0
2023-02-01,74.38,74.96,73.125,74.38,1297058,65.7596633853003,66.2724437666323,64.6501127325905,65.7596633853003,1467087.40698277,0.0,1.0
2023-02-02,74.71,75.71,74.06,74.38,1625870,66.0514177401961,66.9355218459409,65.4767500714619,65.7596633853003,1839002.88375005,0.0,1.0
2023-02-03,74.07,74.5,72.81,74.5,18277657,65.4855911125194,65.8657558779897,64.3716199392809,65.8657558779897,20673647.9123142,0.0,1.0
2023-02-06,74.21,74.33,73.14,73.85,1161427,65.6093656873236,65.715458180013,64.6633742941767,65.2910882092555,1313676.7406159,0.0,1.0
2023-02-07,73.71,74.16,73.15,73.67,920207,65.1673136344512,65.5651604820364,64.6722153352341,65.1319494702214,1040835.56904733,0.0,1.0
2023-02-08,73.3,73.96,73.065,73.7,1051377,64.8048309510959,65.3883396608874,64.5970664862458,65.1584725933938,1189200.44954915,0.0,1.0
2023-02-09,71.8,73.72,71.691,73.5,945108,63.4786747924786,65.1761546755087,63.3823074449524,64.9816517722448,1069000.80415731,0.0,1.0
2023-02-10,72.68,73.03,71.57,71.68,768663,64.2566864055341,64.5661228425448,63.2753308481573,63.3725822997892,869425.891142568,0.0,1.0
2023-02-13,72.93,73.17,72.56,72.79,853422,64.4777124319703,64.689897417349,64.1505939128447,64.353937857166,965295.822578519,0.0,1.0
2023-02-14,71.78,72.8761,71.665,72.86,930701,63.4609927103637,64.4300592206706,63.3593207382031,64.4158251445681,1052705.21192288,0.0,1.0
2023-02-15,73.88,74.0,72.21,73.01,797374,65.3176113324279,65.4237038251172,63.841157475834,64.5484407604299,901900.573494384,0.0,1.0
2023-02-16,74.58,75.09,72.87,73.11,680439,65.9364842064492,66.3873773003791,64.4246661856256,64.6368511710043,769636.738002425,0.0,1.0
2023-02-17,74.8,75.01,73.94,74.89,897525,66.1309871097131,66.3166489719195,65.3706575787726,66.2105564792301,1015180.21935196,0.0,1.0
2023-02-21,73.58,74.96,73.315,74.58,798645,65.0523801007044,66.2724437666323,64.818092512682,65.9364842064492,903338.186996846,0.0,1.0
2023-02-22,73.04,74.28,72.72,73.76,708876,64.5749638836022,65.6712529747258,64.2920505697639,65.2115188397385,801801.502101154,0.0,1.0
2023-02-23,73.27,73.74,72.96,73.34,529791,64.7783078279235,65.1938367576236,64.5042355551426,64.8401951153257,599240.515407028,0.0,1.0
2023-02-24,71.84,73.0,71.525,72.73,526013,63.5140389567084,64.5395997193724,63.2355461633988,64.3008916108213,594967.262997667,0.0,1.0
2023-02-27,71.36,72.35,70.86,72.26,624012,63.3018539713296,64.1800607458758,62.8583151963063,64.1002237663716,703446.953388887,0.24,1.0
2023-02-28,70.78,72.04,70.77,71.29,1489910,62.7873489923026,63.9050667053614,62.7784782168021,63.2397585428264,1679571.30683967,0.0,1.0
2023-03-01,70.06,70.595,69.185,70.45,992294,62.148653156269,62.623239645544,61.3724602999782,62.4946134007872,1118610.20487758,0.0,1.0
2023-03-02,70.49,70.59,69.67,70.06,630520,62.530096502789,62.6188042577937,61.8026929117508,62.148653156269,710783.40328513,0.0,1.0
2023-03-03,70.62,71.01,70.38,71.01,882381,62.6454165842951,62.9913768288133,62.4325179722839,62.9913768288133,994705.592485784,0.0,1.0
2023-03-06,70.51,71.12,70.395,70.7,663128,62.54783805379,63.0889553593185,62.4458241355346,62.7163827882989,747542.308973009,0.0,1.0
2023-03-07,70.09,70.57,69.73,70.44,663258,62.1752654827704,62.6010627067928,61.8559175647536,62.4857426252867,747688.857603389,0.0,1.0
2023-03-08,69.81,70.5499,69.62,70.25,431240,61.9268837687573,62.5832324480368,61.7583390342485,62.3171978907779,486135.625884476,0.0,1.0
2023-03-09,69.4,70.15,69.16,69.6,737446,61.5631819732382,62.2284901357732,61.350283361227,61.7405974832475,831320.779069666,0.0,1.0
2023-03-10,66.78,69.7,66.43,69.33,799713,59.2390387921159,61.8293052382522,58.9285616495996,61.5010865447349,901514.191130117,0.0,1.0
2023-03-13,68.42,68.69,66.265,66.44,1019436,60.6938459741925,60.9333569127051,58.7821938538419,58.9374324251001,1149207.30430657,0.0,1.0
2023-03-14,68.57,69.89,68.15,69.65,1053042,60.8269076066995,61.9978499727611,60.4543350356799,61.7849513607499,1187091.2525569,0.0,1.0
2023-03-15,68.67,69.15,67.65,67.99,915593,60.9156153617041,61.3414125857265,60.0107962606565,60.3124026276724,1032145.38565635,0.0,1.0
2023-03-16,68.24,69.32,67.7,68.05,785943,60.5341720151841,61.4922157692345,60.0551501381589,60.3656272806752,885991.309281426,0.0,1.0
2023-03-17,68.36,68.69,67.03,68.28,1705937,60.6406213211897,60.9333569127051,59.4608081796276,60.5696551171859,1923097.92972471,0.0,1.0
2023-03-20,68.84,69.33,68.44,68.93,547455,61.0664185452121,61.5010865447349,60.7115875251934,61.1462555247163,617144.464958226,0.0,1.0
2023-03-21,67.27,68.815,66.75,68.4,868577,59.6737067916388,61.0442416064609,59.2124264656145,60.6761044231915,979144.382533763,0.0,1.0
2023-03-22,64.95,67.19,64.94,67.04,766020,57.6156868755306,59.6027405876351,57.6068161000301,59.4696789551281,863532.168027144,0.0,1.0
2023-03-23,64.94,66.03,64.8,65.2,651586,57.6068161000301,58.573730629581,57.4826252430236,57.8374562630422,734531.045189597,0.0,1.0
2023-03-24,67.09,67.11,64.645,64.92,674630,59.5140328326304,59.5317743836313,57.3451282227663,57.5890745490292,760508.48087015,0.0,1.0
2023-03-27,67.0,67.47,66.58,67.47,720292,59.4341958531262,59.8511223016481,59.0616232821066,59.8511223016481,811983.123642474,0.0,1.0
2023-03-28,67.22,67.55,66.4,66.68,513247,59.6293529141365,59.9220885056519,58.9019493230982,59.1503310371113,578581.883819519,0.0,1.0
2023-03-29,67.55,67.8,67.035,67.54,596514,59.9220885056519,60.1438578931635,59.4652435673778,59.9132177301514,672448.536172089,0.0,1.0
2023-03-30,67.51,68.23,67.23,67.82,806950,60.0995040156612,60.7404704338404,59.8502392974804,60.3754756679328,906449.984775314,0.24,1.0
2023-03-31,68.61,68.66,67.71,67.78,1558347,61.0787582656572,61.1232698224752,60.2775502429332,60.3398664224784,1750497.07469441,0.0,1.0
2023-04-03,67.86,69.05,67.56,68.58,833511,60.4110849133872,61.4704599656555,60.1440155724792,61.0520513315664,936286.056459578,0.0,1.0
2023-04-04,67.66,68.045,67.22,67.86,1033249,60.2330386861152,60.5757776736138,59.8413369861168,60.4110849133872,1160652.50674652,0.0,1.0
2023-04-05,67.04,67.69,66.87,67.32,453202,59.681095381572,60.259745620206,59.5297560883908,59.9303600997528,509083.519425171,0.0,1.0
2023-04-06,66.81,67.7,66.28,67.65,484843,59.4763422202092,60.2686479315696,59.0045197179385,60.2241363747516,544625.974308715,0.0,1.0
2023-04-10,67.52,67.56,66.05,66.71,559575,60.1084063270248,60.1440155724792,58.7997665565757,59.3873191065732,628572.712349769,0.0,1.0
2023-04-11,67.1,67.68,66.61,67.38,674715,59.7345092497536,60.2508433088424,59.2982959929372,59.9837739679344,757909.909508242,0.0,1.0
2023-04-12,66.07,67.62,65.95,67.62,651072,58.8175711793028,60.1974294406608,58.7107434429397,60.1974294406608,731351.638252226,0.0,1.0
2023-04-13,66.36,66.43,65.15,66.02,836643,59.0757382088472,59.1380543883924,57.9985585338517,58.7730596224849,939804.243896615,0.0,1.0
2023-04-14,66.1,67.15,65.58,66.61,809174,58.8442781133936,59.7790208065716,58.3813579224865,59.2982959929372,908948.212380668,0.0,1.0
2023-04-17,67.47,67.68,66.1,66.21,653521,60.0638947702068,60.2508433088424,58.8442781133936,58.9422035383932,734102.609207941,0.0,1.0
2023-04-18,67.31,67.71,66.74,67.3,528777,59.9214577883892,60.2775502429332,59.414026040664,59.9125554770256,593977.202552248,0.0,1.0
2023-04-19,67.21,67.39,66.5515,66.94,342763,59.8324346747532,59.992676279298,59.2462174714602,59.592072267936,385026.973333591,0.0,1.0
2023-04-20,67.21,67.6,66.83,67.17,435387,59.8324346747532,60.1796248179336,59.4941468429364,59.7968254292988,489071.862595414,0.0,1.0
2023-04-21,67.09,67.62,66.62,67.38,249007,59.72560693839,60.1974294406608,59.3071983043008,59.9837739679344,279710.504193502,0.0,1.0
2023-04-24,66.68,67.24,66.23,67.19,347794,59.3606121724824,59.859141608844,58.9600081611204,59.814630052026,390678.31464768,0.0,1.0
2023-04-25,66.82,67.28,66.33,66.41,576769,59.4852445315728,59.8947508542984,59.0490312747564,59.1202497656652,647886.797532528,0.0,1.0
2023-04-26,66.28,67.015,66.145,66.48,504815,59.0045197179385,59.658839603163,58.8843385145299,59.1825659452104,567060.597390606,0.0,1.0
2023-04-27,67.76,67.99,66.01,66.01,652067,60.5383879658867,60.7438754102809,58.9748965411478,58.9748965411478,729851.940307655,0.243,1.0
2023-04-28,67.99,68.77,67.45,67.82,728851,60.7438754102809,61.4407458738788,60.2614266277901,60.5919933861634,815795.488109619,0.0,1.0
2023-05-01,67.41,68.125,67.12,67.67,429472,60.2256896809389,60.8644876059036,59.9665968162679,60.4579798354715,480703.627860035,0.0,1.0
2023-05-02,66.75,67.24,66.47,67.1,743187,59.6360300578945,60.0738076568214,59.3858714299363,59.9487283428423,831841.626644848,0.0,1.0
2023-05-03,66.51,67.34,66.25,67.06,783606,59.4216083767875,60.1631500239493,59.1893182222549,59.9129913959911,877082.200965117,0.0,1.0
2023-05-04,67.5,67.51,65.995,66.47,821754,60.306097811354,60.3150320480668,58.9614951860787,59.3858714299363,919780.868155539,0.0,1.0
2023-05-05,68.16,68.985,67.245,68.28,822701,60.8957574343984,61.6328319632038,60.0782747751778,61.0029682749519,920840.835593656,0.0,1.0
2023-05-08,67.72,68.16,67.39,67.93,516500,60.5026510190355,60.8957574343984,60.2078212075133,60.6902699900041,578113.180346351,0.0,1.0
2023-05-09,67.04,67.6799,66.7,67.55,707456,59.8951229225655,60.4668247298172,59.5913588743306,60.350768994918,791848.282894692,0.0,1.0
2023-05-10,67.4,68.27,66.9,68.27,731067,60.2167554442261,60.9940340382391,59.7700436085864,60.9940340382391,818275.834300612,0.0,1.0
2023-05-11,66.41,67.145,66.03,66.93,476164,59.3322660096596,59.9889324080499,58.9927650145734,59.7968463187248,532965.507079264,0.0,1.0
2023-05-12,66.84,67.015,66.09,66.42,439290,59.7164381883097,59.8727873307836,59.0463704348502,59.3412002463724,491692.815090704,0.0,1.0
2023-05-15,66.86,67.505,66.8,67.41,432913,59.7343066617353,60.3105649297104,59.6807012414585,60.2256896809389,484555.104052817,0.0,1.0
2023-05-16,65.34,66.79,65.32,66.79,343276,58.3763026813907,59.6717670047457,58.3584342079651,59.6717670047457,384225.324485139,0.0,1.0
2023-05-17,65.72,65.84,64.97,65.44,820864,58.7158036764768,58.8230145170304,58.0457359230174,58.4656450485186,918784.700235871,0.0,1.0
2023-05-18,66.06,66.22,65.36,65.65,1027869,59.0195677247118,59.1625155121165,58.3941711548163,58.6532640194873,1150483.28474235,0.0,1.0
2023-05-19,65.93,66.86,65.69,66.31,1164758,58.9034226474455,59.7343066617353,58.6890009663385,59.2429236425316,1303701.74581579,0.0,1.0
2023-05-22,65.61,66.535,65.58,66.07,706957,58.6175270726361,59.4439439685695,58.5907243624977,59.0285019614246,791289.7572858,0.0,1.0
2023-05-23,65.31,66.34,65.3,65.72,684544,58.3494999712523,59.26972635267,58.3405657345395,58.7158036764768,766203.11505714,0.0,1.0
2023-05-24,65.3,65.42,64.51,65.0,568060,58.3405657345395,58.4477765750931,57.6347610342289,58.0725386331557,635823.762299222,0.0,1.0
2023-05-25,64.19,65.61,63.96,65.5,519698,57.3488654594195,58.6175270726361,57.1433780150252,58.5192504687954,581692.66911837,0.0,1.0
2023-05-26,64.59,64.735,63.86,64.39,425672,57.7062349279312,57.8357813602667,57.0540356478973,57.5275501936754,476450.326629994,0.0,1.0
2023-05-30,64.23,65.14,63.91,64.71,553120,57.6017043583915,58.4177957637494,57.314727160903,58.0321701546243,616768.166770822,0.243,1.0
2023-05-31,64.49,64.89,63.97,64.37,976096,57.8348733313509,58.1935948282115,57.3685353854321,57.7272568822927,1088416.51090601,0.0,1.0
2023-06-01,64.25,64.93,63.85,64.54,422714,57.6196404332346,58.2294669778976,57.260918936374,57.8797135184585,471356.195488069,0.0,1.0
2023-06-02,64.98,65.3,64.411,64.63,854992,58.2743071650052,58.5612843624937,57.764025835721,57.9604258552521,953376.931667121,0.0,1.0
2023-06-05,65.23,65.63,64.67,64.89,636168,58.498508100543,58.8572295974036,57.9962980049382,58.1935948282115,709372.597480222,0.0,1.0
2023-06-06,65.4,65.64,65.12,65.6,680773,58.6509647367088,58.8661976348252,58.3998596889064,58.8303254851391,759110.34711649,0.0,1.0
2023-06-07,65.7,65.97,65.35,65.68,860603,58.9200058593543,59.1621428697352,58.6061245496012,58.9020697845112,959633.596014372,0.0,1.0
2023-06-08,65.67,66.07,65.28,65.38,534043,58.8931017470897,59.2518232439503,58.5433482876506,58.6330286618658,595495.95401864,0.0,1.0
2023-06-09,65.39,65.83,65.26,65.83,422172,58.6419966992873,59.036590345834,58.5254122128076,59.036590345834,470751.826912734,0.0,1.0
2023-06-12,65.59,65.685,64.8301,65.33,749089,58.8213574477176,58.906553803222,58.1398762840567,58.5881884747582,835287.549316944,0.0,1.0
2023-06-13,65.35,66.0,65.18,65.44,628438,58.6061245496012,59.1890469819997,58.4536679134355,58.6868368863949,700753.097319066,0.0,1.0
2023-06-14,65.77,66.26,65.22,65.5,729943,58.9827821213049,59.4222159549591,58.4895400631215,58.7406451109239,813938.396653879,0.0,1.0
2023-06-15,65.87,65.9,65.22,65.77,713362,59.07246249552,59.0993666077846,58.4895400631215,58.9827821213049,795449.401547525,0.0,1.0
2023-06-16,65.84,66.18,65.4714,65.97,1624493,59.0455583832555,59.350471655587,58.7149965238984,59.1621428697352,1811425.31375114,0.0,1.0
2023-06-20,65.46,65.79,64.8,65.79,779224,58.7047729612379,59.0007181961479,58.1128824914179,59.0007181961479,868890.219091385,0.0,1.0
2023-06-21,65.19,65.62,64.6,65.31,1026601,58.462635950857,58.8482615599821,57.9335217429876,58.5702523999152,1144733.1804583,0.0,1.0
2023-06-22,65.4,66.07,64.76,66.06,1072105,58.6509647367088,59.2518232439503,58.0770103417318,59.2428552065288,1195473.37907838,0.0,1.0
2023-06-23,65.03,65.565,64.7,65.15,11966868,58.3191473521127,58.7989373541638,58.0232021172028,58.4267638011709,13343909.5283997,0.0,1.0
2023-06-26,65.55,65.85,65.18,65.18,919093,58.7854852980315,59.054526420677,58.4536679134355,58.4536679134355,1024854.10887673,0.0,1.0
2023-06-27,65.56,65.97,65.3,65.64,2381523,58.794453335453,59.1621428697352,58.5612843624937,58.8661976348252,2655567.64324658,0.0,1.0
2023-06-28,64.99,65.68,64.59,65.68,932328,58.2832752024267,58.9020697845112,57.9245537055661,58.9020697845112,1039612.07584088,0.0,1.0
2023-06-29,65.47,65.54,64.39,64.52,893191,58.9316643080022,58.994673571811,57.9595213806669,58.0765385848832,992288.533790136,0.243,1.0
2023-06-30,65.39,65.855,64.695,65.75,881438,58.8596537207922,59.2782152589505,58.2340617444051,59.1837013632373,979231.564857807,0.0,1.0
2023-07-03,65.86,66.3,65.19,65.4,365381,59.2827159206511,59.6787741503062,58.6796272527671,58.8686550441935,405919.200669032,0.0,1.0
2023-07-05,66.29,66.645,65.39,65.84,990753,59.669772826905,59.9893198076494,58.8596537207922,59.2647132738486,1100674.81839626,0.0,1.0
2023-07-06,65.66,66.04,64.75,65.76,663420,59.102689452626,59.4447397418736,58.283569023112,59.1927026866386,737024.957805276,0.0,1.0
2023-07-07,65.11,65.62,64.89,65.35,859118,58.6076166655571,59.066684159021,58.4095875507296,58.8236484271872,954435.211027332,0.0,1.0
2023-07-10,64.79,65.26,64.5401,64.96,757371,58.319574316717,58.7426365165759,58.0946312449197,58.4725968145383,841399.610077989,0.0,1.0
2023-07-11,65.48,65.57,64.56,65.01,1593826,58.9406656314035,59.0216775420147,58.1125438784882,58.5176034315446,1770657.41219582,0.0,1.0
2023-07-12,65.53,66.21,65.5,65.81,1009083,58.9856722484097,59.5977622396949,58.958668278206,59.2377093036448,1121038.49069522,0.0,1.0
2023-07-13,65.56,65.63,65.09,65.34,610646,59.0126762186135,59.0756854824223,58.5896140187546,58.8146471037859,678395.801127431,0.0,1.0
2023-07-14,65.52,65.785,65.09,65.4,580865,58.9766709250085,59.2152059951417,58.5896140187546,58.8686550441935,645310.666117333,0.0,1.0
2023-07-17,65.72,65.94,65.2,65.4,737379,59.1566973930335,59.3547265078611,58.6886285761684,58.8686550441935,819189.542614779,0.0,1.0
2023-07-18,65.48,65.84,65.27,65.7,764869,58.9406656314035,59.2647132738486,58.7516378399772,59.138694746231,849729.496324445,0.0,1.0
2023-07-19,66.14,66.57,65.55,65.81,1360679,59.5347529758862,59.92180988214,59.0036748952122,59.2377093036448,1511643.27659932,0.0,1.0
2023-07-20,66.84,66.98,65.9,66.49,958744,60.1648456139739,60.2908641415914,59.3187212142561,59.84979929493,1065114.49179413,0.0,1.0
2023-07-21,67.3,67.645,66.83,67.0,1018998,60.5789064904315,60.8894521477747,60.1558442905726,60.3088667883939,1132053.53765889,0.0,1.0
2023-07-24,68.21,68.28,67.17,67.39,907433,61.3980269199455,61.4610361837543,60.4618892862152,60.6599184010428,1008110.65167784,0.0,1.0
2023-07-25,68.11,68.51,67.92,68.21,650534,61.308013685933,61.6680666219831,61.1369885413092,61.3980269199455,722709.285069634,0.0,1.0
2023-07-26,69.07,69.08,68.06,68.17,653461,62.1721407324532,62.1811420558545,61.2630070689267,61.3620216263405,725961.029140504,0.0,1.0
2023-07-27,66.92,69.26,66.89,69.06,681414,60.2368562011839,62.343165877077,60.2098522309801,62.163139409052,757015.351659467,0.0,1.0
2023-07-28,65.68,67.245,65.33,67.05,647507,59.339424258079,60.7533432435219,59.0232123444016,60.5771680344731,716694.849869728,0.243,1.0
2023-07-31,64.78,66.13,64.68,65.68,1594982,58.526307908623,59.745982432807,58.4359616475723,59.339424258079,1765410.08056271,0.0,1.0
2023-08-01,64.65,65.09,64.42,64.85,589704,58.4088577692571,58.80638131788,58.2010613688406,58.5895502913584,652715.44515747,0.0,1.0
2023-08-02,63.05,64.595,62.67,64.5,1634931,56.9633175924464,58.3591673256792,56.6200018004539,58.2733383776811,1809627.73775784,0.0,1.0
2023-08-03,64.5,64.69,63.4,64.05,1225462,58.2733383776811,58.4449962736774,57.2795295061237,57.8667802029531,1356405.88304228,0.0,1.0
2023-08-04,64.61,66.305,64.55,65.05,1795632,58.3727192648368,59.9040883896457,58.3185115082064,58.7702428134598,1987500.06820201,0.0,1.0
2023-08-07,64.87,65.14,64.26,64.5,954718,58.6076195435686,58.8515544484054,58.0565073511595,58.2733383776811,1056732.16456027,0.0,1.0
2023-08-08,63.78,64.63,63.66,64.63,563339,57.6228452981163,58.390788517047,57.5144297848555,58.390788517047,623533.274591259,0.0,1.0
2023-08-09,64.19,64.5,63.44,63.62,403113,57.993264968424,58.2733383776811,57.315668010544,57.4782912804352,446186.699163925,0.0,1.0
2023-08-10,63.58,64.45,63.53,64.15,554530,57.4421527760149,58.2281652471558,57.3969796454896,57.9571264640038,613783.009447404,0.0,1.0
2023-08-11,63.63,64.0,63.26,63.45,654913,57.4873259065403,57.8216070724277,57.1530447406528,57.3247026366491,724892.200721742,0.0,1.0
2023-08-14,62.73,63.775,62.19,63.68,622387,56.6742095570843,57.6183279850637,56.1863397474106,57.5324990370656,688890.710873967,0.0,1.0
2023-08-15,61.58,62.45,61.51,62.41,818240,55.6352275550016,56.4212400261424,55.5719851722661,56.3851015217221,905671.126269532,0.0,1.0
2023-08-16,61.7,62.01,61.37,61.71,809448,55.7436430682624,56.0237164775194,55.4455004067952,55.7526776943674,895939.677621016,0.0,1.0
2023-08-17,61.3,61.95,61.245,61.6,3136491,55.3822580240597,55.9695087208891,55.3325675804818,55.6532968072117,3471633.4284614,0.0,1.0
2023-08-18,61.37,61.7,61.0059,61.06,739812,55.4455004067952,55.7436430682624,55.1165496703097,55.1654269975381,818862.885299808,0.0,1.0
2023-08-21,61.44,61.65,60.79,61.12,625870,55.5087427895306,55.698469937737,54.9214920927013,55.2196347541685,692745.878713229,0.0,1.0
2023-08-22,61.94,62.08,61.3,61.47,491578,55.960474094784,56.0869588602549,55.3822580240597,55.5358466678458,544104.420352615,0.0,1.0
2023-08-23,62.33,62.59,61.96,62.26,617889,56.3128245128816,56.5477247916133,55.9785433469941,56.2495821301461,683912.087577673,0.0,1.0
2023-08-24,61.92,63.0799,61.88,62.42,400421,55.9424048425739,56.9903311245005,55.9062663381536,56.3941361478272,443207.051784283,0.0,1.0
2023-08-25,62.11,62.365,61.94,62.0,526146,56.1140627385701,56.3444457042493,55.960474094784,56.0146818514144,582366.103346463,0.0,1.0
2023-08-28,62.12,62.91,62.07,62.1,434789,56.1230973646752,56.8368328269755,56.0779242341498,56.105028112465,481247.364244725,0.0,1.0
2023-08-29,61.95,62.2607,61.71,62.09,871972,55.9695087208891,56.2502145539735,55.7526776943674,56.09599348636,965144.533774315,0.0,1.0
2023-08-30,61.98,62.13,61.72,61.87,563690,56.2161540135574,56.35220472511,55.9803327801994,56.1163834917521,621485.172955344,0.243,1.0
2023-08-31,61.82,62.2,61.73,61.9,720123,56.0710332545679,56.4156950571679,55.9894028276363,56.1435936340626,793957.258784299,0.0,1.0
2023-09-01,61.4,62.07,61.27,61.95,493310,55.6900912622204,56.297784440489,55.5721806455415,56.1889438712468,543889.106903797,0.0,1.0
2023-09-05,60.18,61.19,60.09,61.18,651775,54.5835454749255,55.4996202660467,54.5019150479939,55.4905502186099,718601.53382705,0.0,1.0
2023-09-06,60.31,60.52,59.91,60.4,381360,54.7014560916045,54.8919270877782,54.3386541941307,54.7830865185361,420460.866004808,0.0,1.0
2023-09-07,60.6,61.0,60.27,60.35,638860,54.9644874672729,55.3272893647467,54.6651759018571,54.7377362813519,704362.358023474,0.0,1.0
2023-09-08,60.36,61.04,60.31,60.82,1098527,54.7468063287887,55.3635695544941,54.7014560916045,55.1640285108835,1211159.04591374,0.0,1.0
2023-09-11,60.27,60.66,60.03,60.39,479827,54.6651759018571,55.018907751894,54.4474947633729,54.7740164710992,529023.694022679,0.0,1.0
2023-09-12,60.11,60.32,59.83,60.11,393870,54.5200551428676,54.7105261390413,54.266093814636,54.5200551428676,434253.517131618,0.0,1.0
2023-09-13,59.71,60.2362,59.53,60.2,588723,54.1572532453938,54.6345191415206,53.9939923915307,54.6016855697992,649084.808099824,0.0,1.0
2023-09-14,60.08,60.41,59.9775,60.04,976416,54.4928450005571,54.7921565659729,54.3998770143294,54.4565648108097,1076527.99701319,0.0,1.0
2023-09-15,59.47,60.35,59.18,60.03,1532405,53.9395721069096,54.7377362813519,53.6765407312411,54.4474947633729,1689522.58592956,0.0,1.0
2023-09-18,58.98,59.54,58.86,59.49,551225,53.4951397825043,54.0030624389675,53.3862992132621,53.9577122017833,607742.135681509,0.0,1.0
2023-09-19,58.74,59.38,58.74,58.87,516060,53.27745864402,53.857941679978,53.27745864402,53.395369260699,568971.665907388,0.0,1.0
2023-09-20,58.72,59.62,58.65,59.07,514359,53.2593185491463,54.0756228184623,53.1958282170884,53.5767702094358,567096.262264965,0.0,1.0
2023-09-21,57.14,59.105,57.01,59.09,850631,51.826251054125,53.6085153754648,51.708340437446,53.5949103043095,937846.252649822,0.0,1.0
2023-09-22,56.94,57.55,56.8601,57.17,796816,51.6448501053881,52.1981229990356,51.5723804263678,51.8534611964355,878513.597143086,0.0,1.0
2023-09-25,56.83,57.125,56.56,57.08,999284,51.5450795835829,51.8126459829697,51.3001883027881,51.7718307695039,1101740.65456458,0.0,1.0
2023-09-26,55.18,56.6,55.1,56.47,1160147,50.0485217565036,51.3364684925355,49.9759613770089,51.2185578758565,1279096.94858632,0.0,1.0
2023-09-27,55.26,56.759,55.02,56.31,982747,50.1210821359984,51.4806822467813,49.9034009975141,51.073437116867,1083508.11486162,0.0,1.0
2023-09-28,55.2,55.65,55.02,55.23,624558,50.2870640040926,50.6970128954303,50.1230844475576,50.3143939301818,685575.948462495,0.243,1.0
2023-09-29,55.24,56.075,55.01,55.85,905031,50.3235039055449,51.0841868483604,50.1139744721945,50.8792124026916,993450.546166986,0.0,1.0
2023-10-02,53.86,55.1,53.5,55.1,1066899,49.0663273054426,50.195964250462,48.7383681923724,50.195964250462,1171132.69518393,0.0,1.0
2023-10-03,54.23,54.28,53.44,53.75,1110731,49.4033963938758,49.4489462706911,48.683708340194,48.9661175764489,1219246.98556691,0.0,1.0
2023-10-04,54.59,54.67,53.59,54.27,698929,49.731355506946,49.8042353098504,48.8203579706399,49.439836295328,767212.832247674,0.0,1.0
2023-10-05,55.34,55.42,54.23,54.5,1065440,50.4146036591755,50.48748346208,49.4033963938758,49.6493657286784,1169531.15407997,0.0,1.0
2023-10-06,54.65,55.31,54.46,54.85,826289,49.7860153591243,50.3872737330863,49.6129258272262,49.9682148663855,907015.625256784,0.0,1.0
2023-10-09,55.13,55.66,54.49,54.49,750668,50.2232941765512,50.7061228707934,49.6402557533154,49.6402557533154,824006.619209816,0.0,1.0
2023-10-10,54.75,55.375,54.07,54.89,1481355,49.8771151127549,50.4464885729462,49.2576367880668,50.0046547678378,1626080.1384894,0.0,1.0
2023-10-11,55.01,55.545,54.66,55.11,861692,50.1139744721945,50.6013581541182,49.7951253344874,50.2050742258251,945877.420804063,0.0,1.0
2023-10-12,53.91,54.96,53.78,54.89,1019048,49.1118771822579,50.0684245953792,48.9934475025381,50.0046547678378,1118606.75730486,0.0,1.0
2023-10-13,54.9,54.97,53.865,54.16,772038,50.0137647432008,50.0775345707423,49.0708822931241,49.3396265663344,847464.421397353,0.0,1.0
2023-10-16,55.86,56.05,54.605,55.21,902657,50.8883223780546,51.0614119099528,49.7450204699905,50.2961739794557,990844.611567397,0.0,1.0
2023-10-17,56.71,56.91,55.4001,55.48,1089180,51.6626702839147,51.8448697911759,50.4693546111075,50.5421433142583,1195590.50007586,0.0,1.0
2023-10-18,55.49,56.495,55.44,56.43,553207,50.5512532896214,51.4668058136089,50.5057034128061,51.4075909737491,607254.112061796,0.0,1.0
2023-10-19,54.95,55.74,54.78,55.15,693819,50.0593146200161,50.7790026736979,49.9044450388441,50.2415141272773,761603.596441484,0.0,1.0
2023-10-20,54.81,55.59,54.785,55.09,675441,49.9317749649333,50.642353043252,49.9090000265256,50.186854275099,741430.106099763,0.0,1.0
2023-10-23,54.01,54.77,54.0,54.41,629666,49.2029769358885,49.895335063481,49.1938669605254,49.5673759504109,691182.988873067,0.0,1.0
2023-10-24,54.52,54.6699,54.0,54.23,849455,49.6675856794045,49.8041442100968,49.1938669605254,49.4033963938758,932444.892710059,0.0,1.0
2023-10-25,54.16,54.645,53.9,54.36,1640796,49.3396265663344,49.7814603714428,49.1027672068948,49.5218260735956,1801098.17492285,0.0,1.0
2023-10-26,54.55,54.92,54.22,54.22,829658,49.6949156054937,50.031984693927,49.3942864185127,49.3942864185127,910713.769176757,0.0,1.0
2023-10-27,54.32,54.61,53.89,54.58,796850,49.4853861721433,49.7495754576721,49.0936572315317,49.7222455315829,874700.499444951,0.0,1.0
2023-10-30,54.82,54.85,52.69,54.36,1593591,50.1659013317639,50.1933543970677,48.2167336951959,49.7449543304394,1741435.04453861,0.247,1.0
2023-10-31,55.94,56.42,54.69,55.18,1592674,51.1908157697715,51.6300648146319,50.0469380487809,50.4953381154092,1740432.97064648,0.0,1.0
2023-11-01,57.22,57.29,55.62,55.86,1012605,52.3621465560659,52.4262037084414,50.8979830731979,51.1176075956281,1106548.56439012,0.0,1.0
2023-11-02,58.16,58.97,57.96,57.98,1068775,53.2223426022508,53.9635753654527,53.0393221668923,53.0576242104282,1167929.68818647,0.0,1.0
2023-11-03,58.98,59.92,58.93,59.22,925674,53.9727263872207,54.8329224334056,53.926971278381,54.1923509096509,1011552.61508018,0.0,1.0
2023-11-06,58.6,58.725,58.19,58.67,766237,53.6249875600395,53.7393753321386,53.2497956675546,53.689044712415,837323.983520322,0.0,1.0
2023-11-07,57.97,58.83,57.805,58.66,642309,53.0484731886603,53.8354610607018,52.8974813294895,53.6798936906471,701898.669120591,0.0,1.0
2023-11-08,58.11,58.34,57.81,57.81,514679,53.1765874934112,53.3870609940735,52.9020568403735,52.9020568403735,562427.904831346,0.0,1.0
2023-11-09,56.88,58.23,56.57,58.09,629463,52.0510118159565,53.2863997546263,51.7673301411508,53.1582854498754,687860.892437525,0.0,1.0
2023-11-10,56.65,57.28,56.4675,57.28,714573,51.8405383152942,52.4170526866735,51.6735321680296,52.4170526866735,780866.900027102,0.0,1.0
2023-11-13,56.23,56.74,55.965,56.35,478653,51.4561954010413,51.9228975112055,51.2136933241913,51.5660076622564,523059.623437596,0.0,1.0
2023-11-14,58.04,59.11,57.68,57.68,711224,53.1125303410357,54.0916896702037,52.7830935573904,52.7830935573904,777207.199411224,0.0,1.0
2023-11-15,58.31,58.56,57.94,57.94,603055,53.3596079287697,53.5883834729678,53.0210201233565,53.0210201233565,659002.912782661,0.0,1.0
2023-11-16,58.24,58.79,58.23,58.45,668137,53.2955507763942,53.7988569736301,53.2863997546263,53.4877222335207,730122.839770616,0.0,1.0
2023-11-17,57.87,58.695,57.705,58.62,1148283,52.956962970981,53.7119222668348,52.8059711118103,53.6432896035754,1254813.9750086,0.0,1.0
2023-11-20,57.5,57.89,57.345,57.75,824988,52.6183751655678,52.9752650145169,52.476534328165,52.8471507097659,901525.557388201,0.0,1.0
2023-11-21,57.0,57.42,56.71,57.26,1019726,52.1608240771716,52.5451669914244,51.8954444459017,52.3987506431376,1114330.20908576,0.0,1.0
2023-11-22,57.47,57.815,57.02,57.45,757555,52.590922100264,52.9066323512574,52.1791261207074,52.5726200567282,827836.518382351,0.0,1.0
2023-11-24,57.82,58.03,57.24,57.41,268490,52.9112078621414,53.1033793192678,52.3804485996017,52.5360159696565,293398.930533727,0.0,1.0
2023-11-27,58.12,58.51,57.41,57.82,746392,53.1857385151791,53.5426283641282,52.5360159696565,52.9112078621414,815637.880587469,0.0,1.0
2023-11-28,58.66,59.2,57.77,58.04,1012006,53.6798936906471,54.174048866115,52.8654527533018,53.1125303410357,1105893.9926765,0.0,1.0
2023-11-29,58.37,59.045,58.275,58.7,888971,53.640544297045,54.2608521161388,53.5532417150985,53.9438058974909,967351.057861255,0.247,1.0
2023-11-30,59.21,59.4899,58.29,58.36,1242111,54.4124829163617,54.6697038920126,53.5670263333005,53.6313545515769,1351627.20699674,0.0,1.0
2023-12-01,60.11,60.15,58.94,59.06,732712,55.2395600084868,55.276318990359,54.1643597887242,54.2746367343409,797314.792392143,0.0,1.0
2023-12-04,61.5,61.61,60.01,60.01,1270671,56.5169346285466,56.6180218286953,55.1476625538062,55.1476625538062,1382705.32564462,0.0,1.0
2023-12-05,60.98,61.6,60.78,61.33,1057492,56.0390678642077,56.6088320832272,55.8552729548466,56.3607089555897,1150730.45676385,0.0,1.0
2023-12-06,60.88,61.84,60.71,61.23,786836,55.9471704095271,56.8293859744606,55.7909447365702,56.2688115009091,856210.874104239,0.0,1.0
2023-12-07,60.62,60.98,60.44,60.73,434861,55.7082370273577,56.0390678642077,55.5428216089327,55.8093242275063,473202.442343567,0.0,1.0
2023-12-08,58.89,60.57,58.81,60.36,1226096,54.1184110613839,55.6622883000174,54.0448930976395,55.4693036451882,1334200.17372834,0.0,1.0
2023-12-11,59.3,59.56,58.28,58.53,967314,54.4951906255742,54.7341240077437,53.5578365878325,53.7875802245339,1052601.51476708,0.0,1.0
2023-12-12,59.36,59.7,58.91,59.31,726542,54.5503290983826,54.8627804442965,54.13679055232,54.5043803710423,790600.787068005,0.0,1.0
2023-12-13,61.89,62.08,59.18,59.3,1157134,56.8753347018008,57.0499398656939,54.3849136799576,54.4951906255742,1259157.8341557,0.0,1.0
2023-12-14,62.07,63.24,61.99,62.99,974188,57.0407501202259,58.1159503399884,56.9672321564814,57.886206703287,1060081.59136321,0.0,1.0
2023-12-15,61.23,62.41,61.01,61.74,3226743,56.2688115009091,57.3532014661398,56.0666371006119,56.73748851978,3511243.06023076,0.0,1.0
2023-12-18,61.09,61.91,60.88,61.7,1022335,56.1401550643563,56.8937141927369,55.9471704095271,56.7007295379078,1112473.68444931,0.0,1.0
2023-12-19,62.06,62.29,61.35,61.35,1190136,57.0315603747578,57.2429245205231,56.3790884465258,56.3790884465258,1295069.60136918,0.0,1.0
2023-12-20,61.91,62.835,61.91,61.94,1047709,56.8937141927369,57.7437656485322,56.8937141927369,56.9212834291411,1140084.89532365,0.0,1.0
2023-12-21,62.42,62.56,61.65,62.36,703832,57.3623912116078,57.4910476481606,56.6547808105675,57.3072527387995,765888.45952973,0.0,1.0
2023-12-22,62.52,63.0429,62.325,62.59,658846,57.4542886662884,57.9348204568131,57.2750886296613,57.5186168845648,716936.069981649,0.0,1.0
2023-12-26,63.04,63.24,62.58,62.75,585713,57.9321554306273,58.1159503399884,57.5094271390967,57.6656528120537,637354.97575634,0.0,1.0
2023-12-27,62.99,63.15,62.76,62.95,952769,57.886206703287,58.0332426307759,57.6748425575217,57.8494477214148,1036774.09054672,0.0,1.0
2023-12-28,63.47,63.48,62.7,62.7,612279,58.5543011988147,58.5635267071177,57.8439370594877,57.8439370594877,663680.503982971,0.247,1.0
2023-12-29,62.95,63.48,62.89,63.35,749597,58.0745747670614,58.5635267071177,58.0192217172437,58.4435950991794,812526.503022515,0.0,1.0
2024-01-02,63.51,63.74,62.63,62.77,987802,58.5912032320265,58.8033899229944,57.7793585013671,57.9085156176083,1070729.07807615,0.0,1.0
2024-01-03,62.52,63.205,62.24,63.13,1659535,57.6778779100346,58.3098252287866,57.4195636775521,58.2406339165145,1798854.81157671,0.0,1.0
2024-01-04,62.96,63.39,62.2101,62.47,1319953,58.0838002753644,58.4804971323912,57.3919794077262,57.6317503685199,1430764.52446325,0.0,1.0
2024-01-05,63.14,63.35,62.32,62.64,1045738,58.2498594248174,58.4435950991794,57.4933677439757,57.78858400967,1133528.86980305,0.0,1.0
2024-01-08,63.71,63.9283,63.095,63.29,1016511,58.7757133980855,58.9771062443389,58.2083446374542,58.3882420493617,1101848.23060114,0.0,1.0
2024-01-09,63.55,63.65,63.0,63.27,1508480,58.6281052652383,58.7203603482678,58.1207023085762,58.3697910327558,1635118.57608742,0.0,1.0
2024-01-10,62.47,63.74,62.4,63.68,941455,57.6317503685199,58.8033899229944,57.5671718103992,58.7480368731767,1020491.19580663,0.0,1.0
2024-01-11,62.62,62.74,61.7952,62.57,1095719,57.7701329930641,57.8808390926995,57.0092130682369,57.7240054515494,1187705.83041998,0.0,1.0
2024-01-12,62.86,63.41,62.54,63.17,440606,57.9915451923349,58.498948148997,57.6963289266405,58.2775359497263,477595.364430138,0.0,1.0
2024-01-16,62.39,63.1,62.145,62.59,598015,57.5579463020963,58.2129573916056,57.3319213486741,57.7424564681553,648219.025296272,0.0,1.0
2024-01-17,61.37,62.305,60.88,61.6,814451,56.6169444551955,57.4795294815212,56.1648945483511,56.8291311461634,882825.068554424,0.0,1.0
2024-01-18,60.81,61.27,60.515,61.2,944038,56.1003159902304,56.5246893721661,55.8281634952934,56.4601108140454,1023291.04153348,0.0,1.0
2024-01-19,61.09,61.535,60.43,60.93,797745,56.358630222713,56.7691653421942,55.7497466747184,56.2110220898658,864716.581247919,0.0,1.0
2024-01-22,61.16,62.37,60.77,62.0,2058186,56.4232087808336,57.5394952854904,56.0634139570186,57.1981514782813,2230973.00702898,0.0,1.0
2024-01-23,60.53,61.65,60.16,61.42,810293,55.8420017577479,56.8752586876781,55.5006579505388,56.6630719967103,878317.999823401,0.0,1.0
2024-01-24,59.1,61.16,59.02,61.16,1361566,54.5227540704262,56.4232087808336,54.4489500040026,56.4232087808336,1475870.98216022,0.0,1.0
2024-01-25,59.67,59.91,59.21,59.61,1045609,55.0486080436943,55.270020242965,54.6242346617586,54.9932549938766,1133389.04010938,0.0,1.0
2024-01-26,59.47,59.9682,59.2,59.8,423112,54.8640978776353,55.3237127012882,54.6150091534557,55.1685396516326,458632.723645989,0.0,1.0
2024-01-29,60.5,60.58,59.36,59.49,1254065,55.814325232839,55.8881292992626,54.7626172863029,54.8825488942412,1359345.15347971,0.0,1.0
2024-01-30,59.9,60.36,59.42,60.2,554924,55.4886647897449,55.91478809197,55.0440143874231,55.7665712911961,599040.321585522,0.247,1.0
2024-01-31,59.61,60.605,59.42,60.09,815881,55.2200218383421,56.1417450681551,55.0440143874231,55.664672240664,880743.338935633,0.0,1.0
2024-02-01,61.21,61.26,59.295,59.61,914124,56.7021898460816,56.7485075963234,54.9282200118184,55.2200218383421,986796.633284996,0.0,1.0
2024-02-02,59.38,60.76,58.98,60.72,949785,55.0069601872296,56.2853300939049,54.6364181852947,56.2482758937114,1025292.67401861,0.0,1.0
2024-02-05,57.74,58.75,57.605,58.75,788584,53.4877379792967,54.4233565341822,53.3626800536437,54.4233565341822,851276.234145931,0.0,1.0
2024-02-06,58.25,58.4,57.589,57.67,669727,53.9601790317636,54.0991322824892,53.3478583735663,53.4228931289581,722970.131864015,0.0,1.0
2024-02-07,58.13,58.52,57.845,58.23,690491,53.8490164311832,54.2102948830697,53.5850052548046,53.9416519316669,745384.864759694,0.0,1.0
2024-02-08,57.97,58.5099,57.88,57.99,710059,53.7007996304092,54.2009386975208,53.6174276799739,53.719326730506,766508.515949381,0.0,1.0
2024-02-09,57.53,58.24,57.28,58.02,1031655,53.2932034282809,53.9509154817153,53.0616146770716,53.7471173806511,1113671.31889288,0.0,1.0
2024-02-12,58.15,58.405,57.61,57.67,1597671,53.8675435312799,54.1037640575134,53.3673118286679,53.4228931289581,1724685.4517517,0.0,1.0
2024-02-13,57.31,57.75,56.48,57.25,1410494,53.0894053272167,53.497001529345,52.3205306732019,53.0338240269265,1522627.92626459,0.0,1.0
2024-02-14,56.2,57.5,55.53,56.68,2127124,52.0611512718475,53.2654127781358,51.4404934186066,52.5058016741693,2296229.83509865,0.0,1.0
2024-02-15,57.34,57.7405,56.39,56.7,1039202,53.1171959773618,53.4882011567991,52.2371587227665,52.5243287742661,1121818.30353763,0.0,1.0
2024-02-16,57.03,57.63,56.735,57.0,948287,52.8300259258623,53.3858389287646,52.5567511994354,52.8022352757172,1023675.58338686,0.0,1.0
2024-02-20,56.27,57.31,56.1,57.045,1202084,52.1259961221861,53.0894053272167,51.9685157713638,52.8439212509349,1297649.38249708,0.0,1.0
2024-02-21,57.11,57.17,56.2445,56.6,1127515,52.9041343262493,52.9597156265395,52.1023740695627,52.4316932737823,1217152.16532804,0.0,1.0
2024-02-22,57.04,57.2717,56.46,57.14,759809,52.8392894759107,53.0539259305314,52.3020035731051,52.9319249763944,820213.62871956,0.0,1.0
2024-02-23,57.51,57.95,56.91,57.05,709509,53.2746763281841,53.6822725303125,52.7188633252818,52.848553025959,765914.791084585,0.0,1.0
2024-02-26,56.4,57.49,56.39,57.36,762168,52.2464222728149,53.2561492280874,52.2371587227665,53.1357230774586,822760.168639659,0.0,1.0
2024-02-27,56.01,56.955,55.95,56.77,1284242,51.8851438209284,52.7605493004995,51.8295625206382,52.5891736246047,1386338.92330055,0.0,1.0
2024-02-28,55.31,55.955,55.2,55.48,926797,51.4655050037372,52.065672256086,51.3631508986855,51.6236886206353,996029.127981502,0.247,1.0
2024-02-29,54.95,55.96,54.94,55.67,1741680,51.1305279326588,52.0703247154065,51.1212230140177,51.8004820748156,1871784.23281778,0.0,1.0
2024-03-01,56.56,56.665,54.28,55.01,2527668,52.6286198338705,52.7263214796017,50.5070983837074,51.1863574445052,2716485.86893003,0.0,1.0
2024-03-04,57.25,57.59,56.5,56.64,1480291,53.270659220104,53.5870264539003,52.5727903220241,52.703059182999,1590869.36393716,0.0,1.0
2024-03-05,57.11,57.49,56.81,57.14,1155614,53.1403903591291,53.4939772674896,52.8612427998971,53.1683051150523,1241938.85468254,0.0,1.0
2024-03-06,57.27,57.63,56.79,57.32,1320000,53.2892690573862,53.6242461284646,52.842632962615,53.3357936505915,1418604.55842604,0.0,1.0
2024-03-07,57.19,57.4213,56.56,57.41,1243817,53.2148297082576,53.4300524764255,52.6286198338705,53.4195379183611,1336730.65609683,0.0,1.0
2024-03-08,57.63,58.12,57.48,57.68,1355226,53.6242461284646,54.0801871418768,53.4846723488486,53.6707707216699,1456461.9555284,0.0,1.0
2024-03-11,58.19,58.29,57.44,57.65,905272,54.1453215723643,54.2383707587749,53.4474526742843,53.6428559657467,972896.201375349,0.0,1.0
2024-03-12,57.22,58.275,57.09,58.0,1080491,53.2427444641808,54.2244133808133,53.121780521847,53.968528118184,1161204.13480175,0.0,1.0
2024-03-13,56.25,57.61,56.11,57.2,1182813,52.3401673559974,53.6056362911824,52.2098984950225,53.2241346268987,1271169.63148908,0.0,1.0
2024-03-14,55.23,56.49,54.96,56.34,1336046,51.3910656546087,52.563485403383,51.1398328512999,52.423911623767,1435849.2014143,0.0,1.0
2024-03-15,56.63,56.71,54.8,54.8,2343152,52.6937542643579,52.7681936134865,50.9909541530428,50.9909541530428,2518186.44567053,0.0,1.0
2024-03-18,55.87,56.69,55.79,56.33,916976,51.9865804476369,52.7495837762043,51.9121410985084,52.4146067051259,985474.495126728,0.0,1.0
2024-03-19,55.68,56.26,55.51,55.95,846766,51.8097869934566,52.3494722746385,51.6516033765585,52.0610197967654,910019.778424386,0.0,1.0
2024-03-20,56.37,56.45,55.2,55.45,648435,52.4518263796902,52.5262657288187,51.3631508986855,51.5957738647121,696873.368820449,0.0,1.0
2024-03-21,56.35,56.75,56.24,56.52,595862,52.4332165424081,52.8054132880507,52.3308624373564,52.5914001593062,640373.143479439,0.0,1.0
2024-03-22,55.82,56.67,55.66,56.67,785179,51.9400558544316,52.7309739389222,51.7911771561745,52.7309739389222,843832.203470002,0.0,1.0
2024-03-25,56.08,56.45,56.05,56.14,954235,52.1819837390993,52.5262657288187,52.1540689831761,52.2378132509457,1025516.75818915,0.0,1.0
2024-03-26,56.0,56.25,55.9,56.25,839243,52.1075443899708,52.3401673559974,52.0144952035601,52.3401673559974,901934.807141779,0.0,1.0
2024-03-27,56.68,56.88,56.15,56.15,771204,52.9701103479976,53.1570196999665,52.4748005652799,52.4748005652799,825217.135339655,0.247,1.0
2024-03-28,57.12,57.275,56.855,56.94,828550,53.3813109223293,53.5261656701052,53.1336560309704,53.2130925055572,886579.500995419,0.0,1.0
2024-04-01,57.07,57.23,56.72,57.16,874336,53.334583584337,53.4841110659122,53.0074922183914,53.4186927927231,935572.234122662,0.0,1.0
2024-04-02,56.84,57.22,56.4,56.79,1168243,53.1196378295728,53.4747655983137,52.7084372552411,53.0729104915805,1250063.72093584,0.0,1.0
2024-04-03,56.3,56.78,56.14,56.78,871661,52.6149825792566,53.0635650239821,52.4654550976815,53.0635650239821,932709.884034963,0.0,1.0
2024-04-04,56.23,56.96,56.15,56.65,678410,52.5495643060675,53.2317834407541,52.4748005652799,52.9420739452023,725924.083362865,0.0,1.0
2024-04-05,56.03,56.3,55.22,56.06,629733,52.3626549540985,52.6149825792566,51.6056720786243,52.3906913568939,673837.872066078,0.0,1.0
2024-04-08,57.14,57.23,55.95,56.03,736285,53.4000018575262,53.4841110659122,52.287891213311,52.3626549540985,787852.498811673,0.0,1.0
2024-04-09,58.45,58.56,57.27,57.27,1651320,54.6242581129227,54.7270582565056,53.521492936306,53.521492936306,1766974.18572658,0.0,1.0
2024-04-10,56.52,57.24,55.792,57.24,1331408,52.8205828664225,53.4934565335106,52.1402328252555,53.4934565335106,1424656.3759113,0.0,1.0
2024-04-11,56.75,57.28,56.515,56.85,1114452,53.0355286211867,53.5308384039044,52.8159101326232,53.1289832971712,1192505.33829382,0.0,1.0
2024-04-12,56.22,57.02,56.18,56.85,937865,52.540218838469,53.2878562463448,52.5028369680753,53.1289832971712,1003550.64112132,0.0,1.0
2024-04-15,55.69,56.355,55.47,56.32,690553,52.0449090557513,52.6663826510481,51.8393087685855,52.6336735144535,738917.547704894,0.0,1.0
2024-04-16,54.9,55.55,54.78,55.54,760073,51.306617115474,51.9140725093731,51.1944715042927,51.9047270417746,813306.548862581,0.0,1.0
2024-04-17,55.18,55.35,54.845,54.98,979472,51.5682902082306,51.7271631574041,51.2552170436826,51.3813808562616,1048071.68788725,0.0,1.0
2024-04-18,55.83,55.87,55.05,55.34,794097,52.1757456021296,52.2131274725234,51.4467991294507,51.7178176898057,849713.501903276,0.0,1.0
2024-04-19,56.56,57.04,55.84,55.84,1186248,52.8579647368162,53.3065471815417,52.1850910697281,52.1850910697281,1269329.74461024,0.0,1.0
2024-04-22,56.9,57.09,56.3201,56.51,978869,53.1757106351634,53.3532745195339,52.6337669691295,52.811237398824,1047426.45532543,0.0,1.0
2024-04-23,57.56,57.66,56.9,56.9,1178006,53.7925114966609,53.8859661726454,53.1757106351634,53.1757106351634,1260510.49622788,0.0,1.0
2024-04-24,58.37,58.83,57.0701,58.0,1428351,54.5494943721351,54.9793858816637,53.334677039013,54.2037120709926,1528389.01312692,0.0,1.0
2024-04-25,58.05,58.41,57.665,58.04,832680,54.2504394089848,54.5868762425289,53.8906389064446,54.2410939413864,890998.755523343,0.0,1.0
2024-04-26,57.77,58.57,57.7,58.21,781009,53.9887663162283,54.7364037241041,53.9233480430392,54.39996689056,835708.852203164,0.0,1.0
2024-04-29,57.77,58.41,57.63,57.8,837805,54.2224030061895,54.823101256561,54.0910002639207,54.2505607366757,892619.879728959,0.25,1.0
2024-04-30,57.22,57.64,57.02,57.38,1111939,53.7061779472765,54.1003861740828,53.5184597440354,53.8563525098694,1184689.58343044,0.0,1.0
2024-05-01,57.52,58.35,57.04,57.12,636944,53.9877552521381,54.7667857955887,53.5372315643595,53.6123188456559,678617.192155791,0.0,1.0
2024-05-02,58.0,58.55,57.73,58.04,696254,54.4382789399167,54.9545039988298,54.1848593655413,54.475822580565,741807.654216443,0.0,1.0
2024-05-03,58.78,59.05,58.07,58.58,631891,55.170379932557,55.4237995069325,54.5039803110511,54.9826617293159,673233.590658699,0.0,1.0
2024-05-06,58.76,59.3127,58.39,59.01,656708,55.1516081122329,55.6703673668897,54.8043294362369,55.3862558662843,699674.286948687,0.0,1.0
2024-05-07,59.2,59.45,58.89,59.0,786106,55.5645881593633,55.7992359134147,55.2736249443396,55.3768699561222,837538.380857375,0.0,1.0
2024-05-08,58.35,59.03,58.18,59.03,477031,54.7667857955887,55.4050276866084,54.6072253228337,55.4050276866084,508241.600189763,0.0,1.0
2024-05-09,59.49,59.68,58.3801,58.59,796891,55.8367795540629,56.0151118471419,54.7950373851764,54.992047639478,849029.008632187,0.0,1.0
2024-05-10,60.15,60.18,59.46,59.63,638696,56.4562496247585,56.4844073552447,55.8086218235767,55.9681822963317,680483.819866636,0.0,1.0
2024-05-13,60.07,60.47,59.83,60.45,469361,56.3811623434621,56.7565987499442,56.1559004995727,56.7378269296201,500069.776820935,0.0,1.0
2024-05-14,60.36,60.59,59.95,60.54,676732,56.6533537381616,56.8692296718889,56.2685314215174,56.8223001210786,721008.39270324,0.0,1.0
2024-05-15,60.18,61.14,60.14,61.0,954768,56.4844073552447,57.3854547308019,56.4468637145964,57.2540519885331,1017235.3916831,0.0,1.0
2024-05-16,60.36,60.51,60.0,60.18,484870,56.6533537381616,56.7941423905925,56.3154609723277,56.4844073552447,516593.480683668,0.0,1.0
2024-05-17,60.53,60.62,60.18,60.38,537554,56.8129142109166,56.8973874023751,56.4844073552447,56.6721255584858,572724.424929214,0.0,1.0
2024-05-20,60.41,60.66,60.24,60.53,558981,56.7002832889719,56.9349310430233,56.540722816217,56.8129142109166,595553.32444993,0.0,1.0
2024-05-21,60.75,60.9,60.23,60.31,758806,57.0194042344818,57.1601928869126,56.5313369060549,56.6064241873514,808452.229883579,0.0,1.0
2024-05-22,60.19,60.75,60.01,60.58,508475,56.4937932654067,57.0194042344818,56.3248468824897,56.8598437617268,541742.879721633,0.0,1.0
2024-05-23,59.0,60.0,58.97,59.95,752257,55.3768699561222,56.3154609723277,55.348712225636,56.2685314215174,801474.749930196,0.0,1.0
2024-05-24,59.31,59.42,59.01,59.29,507649,55.6678331711459,55.7710781829285,55.3862558662843,55.6490613508218,540862.83720499,0.0,1.0
2024-05-28,59.25,60.21,59.17,59.69,937765,55.6115177101736,56.5125650857308,55.5364304288771,56.024497757304,999119.940217624,0.0,1.0
2024-05-29,58.88,59.02,58.52,58.76,872455,55.2642390341776,55.3956417764463,54.9263462683436,55.1516081122329,929536.917503391,0.0,1.0
2024-05-30,60.26,60.28,59.36,59.36,858509,56.5594946365411,56.5782664568652,55.7147627219562,55.7147627219562,914678.475690917,0.0,1.0
2024-05-31,60.76,60.8537,59.76,60.07,848908,57.2634378986952,57.3517457349544,56.32098500372,56.6131454011623,900743.161303895,0.25,1.0
2024-06-03,60.97,61.14,60.5226,60.76,677788,57.46135300664,57.6215699987858,57.0396995814281,57.2634378986952,719174.405016615,0.0,1.0
2024-06-04,61.44,61.83,60.94,61.03,750971,57.9043058672783,58.2718624963187,57.4330794197907,57.5179001803385,796826.031310281,0.0,1.0
2024-06-05,61.59,61.62,60.94,61.3,619643,58.0456738015246,58.0739473883739,57.4330794197907,57.7723624619818,657479.013862315,0.0,1.0
2024-06-06,61.95,61.98,61.25,61.38,510349,58.3849568437157,58.413230430565,57.7252398172331,57.8477586935798,541511.414226609,0.0,1.0
2024-06-07,61.15,61.545,61.06,61.12,677343,57.6309945277355,58.0032634212508,57.5461737671878,57.6027209408863,718702.232876902,0.0,1.0
2024-06-10,60.11,60.99,59.82,60.78,932513,56.6508435169613,57.4802020645395,56.3775321774185,57.2822869565947,989453.165215759,0.0,1.0
2024-06-11,60.18,60.57,59.66,59.92,740879,56.7168152196096,57.0843718486499,56.2267397142224,56.471777466916,786117.803818162,0.0,1.0
2024-06-12,60.22,61.543,60.05,61.37,982876,56.7545133354086,58.0013785154608,56.5942963432628,57.8383341646301,1042891.3797605,0.0,1.0
2024-06-13,60.92,61.14,60.18,60.18,527969,57.4142303618912,57.6215699987858,56.7168152196096,56.7168152196096,560207.308837302,0.0,1.0
2024-06-14,61.27,61.3974,60.67,60.67,594646,57.7440888751326,57.8641573739524,57.1786171381474,57.1786171381474,630955.672342251,0.0,1.0
2024-06-17,61.39,61.95,60.78,61.07,815140,57.8571832225296,58.3849568437157,57.2822869565947,57.5555982961375,864913.253857022,0.0,1.0
2024-06-18,61.63,62.105,61.29,61.58,590488,58.0833719173236,58.5310370424369,57.7629379330321,58.0362492725749,626543.780753645,0.0,1.0
2024-06-20,61.22,61.6487,61.02,61.48,915881,57.6969662303838,58.1009957864597,57.5084756513888,57.9420039830774,971805.598861329,0.0,1.0
2024-06-21,61.5,61.62,61.03,61.33,1211640,57.9608530409769,58.0739473883739,57.5179001803385,57.8006360488311,1285623.93564703,0.0,1.0
2024-06-24,61.77,62.13,61.32,61.44,662782,58.2153153226202,58.5545983648113,57.7912115198813,57.9043058672783,703252.12382887,0.0,1.0
2024-06-25,60.83,61.815,60.78,61.78,506092,57.3294096013435,58.2577257028941,57.2822869565947,58.2247398515699,536994.477600176,0.0,1.0
2024-06-26,61.08,61.19,60.42,60.55,558882,57.5650228250873,57.6686926435345,56.9430039144036,57.0655227907504,593007.887163089,0.0,1.0
2024-06-27,61.65,61.65,60.815,61.19,703470,58.1022209752231,58.1022209752231,57.3152728079188,57.6686926435345,746424.573313541,0.0,1.0
2024-06-28,61.94,62.0,61.3,61.76,1108266,58.6111455385098,58.6679209458768,58.005541193262,58.4408193164088,1171210.61888983,0.25,1.0
2024-07-01,61.67,62.08,61.03,61.72,840146,58.3556562053584,58.7436214890327,57.7500518601106,58.4029690448309,887862.585893473,0.0,1.0
2024-07-02,61.83,61.99,61.56,61.91,390594,58.5070572916703,58.6584583779823,58.2515679585189,58.5827578348263,412778.015814484,0.0,1.0
2024-07-03,61.9,62.15,61.72,61.84,220231,58.5732952669318,58.8098594642942,58.4029690448309,58.5165198595648,232739.149093021,0.0,1.0
2024-07-05,62.44,62.5,61.61,61.91,512067,59.0842739332346,59.1410493406016,58.2988807979914,58.5827578348263,541150.146249239,0.0,1.0
2024-07-08,61.97,62.605,61.95,62.5,1252531,58.6395332421933,59.2404063034938,58.6206081064043,59.1410493406016,1323669.23436133,0.0,1.0
2024-07-09,61.47,62.06,61.335,61.91,761995,58.1664048474685,58.7246963532437,58.0386601808928,58.5827578348263,805272.953912649,0.0,1.0
2024-07-10,62.07,62.13,61.42,61.78,676154,58.7341589211382,58.7909343285052,58.119092007996,58.4597444521978,714556.563861776,0.0,1.0
2024-07-11,63.76,64.11,62.7,62.9,1236363,60.3333328953081,60.6645227716155,59.3303006984915,59.5195520563814,1306582.96329806,0.0,1.0
2024-07-12,64.16,64.52,63.87,64.12,783295,60.7118356110879,61.0524880552898,60.4374211421476,60.67398533951,827782.699932427,0.0,1.0
2024-07-15,65.32,65.47,64.1,64.25,1109982,61.8094934868495,61.951432005267,60.655060203721,60.7969987221384,1173024.08011847,0.0,1.0
2024-07-16,65.61,65.94,65.5,65.73,579419,62.0839079557899,62.3961726963083,61.9798197089504,62.1974587705239,612327.442677595,0.0,1.0
2024-07-17,67.33,67.41,65.6,65.66,824360,63.7114696336433,63.7871701767992,62.0744453878954,62.1312207952624,871180.010744731,0.0,1.0
2024-07-18,66.49,68.08,66.295,67.17,947820,62.9166139305056,64.4211622257305,62.7320938565629,63.5600685473313,1001651.99401241,0.0,1.0
2024-07-19,66.68,66.7999,66.12,66.61,541014,63.096402720501,63.209858909556,62.5664989184092,63.0301647452395,571741.208128791,0.0,1.0
2024-07-22,66.31,67.12,66.15,66.68,863577,62.7462877084046,63.5127557078588,62.5948866220927,63.096402720501,912624.363310816,0.0,1.0
2024-07-23,66.69,66.89,65.98,66.21,969355,63.1058652883955,63.2951166462854,62.4340229678863,62.6516620294597,1024410.08699532,0.0,1.0
2024-07-24,67.85,68.8,66.8,66.89,2127027,64.2035231641571,65.1024671141342,63.209953535235,63.2951166462854,2247832.74869515,0.0,1.0
2024-07-25,67.9,68.97,67.75,68.0,1074498,64.2508360036295,65.2633307683406,64.1088974852121,64.3454616825745,1135524.74548158,0.0,1.0
2024-07-26,68.73,69.125,67.98,68.27,828177,65.0362291388727,65.4100005707053,64.3265365467855,64.6009510157259,875213.7995033,0.0,1.0
2024-07-29,69.07,69.24,68.39,68.88,1043657,65.3579564472856,65.518820101492,64.7145018304599,65.1781676572902,1102932.11275876,0.0,1.0
2024-07-30,69.7,69.81,68.85,69.07,1429134,65.9540982246389,66.0581864714783,65.1497799536067,65.3579564472856,1510302.50555056,0.0,1.0
2024-07-31,68.97,69.7,68.9,69.18,1074150,65.499894965703,66.1931662912789,65.4334168933876,65.6993291826495,1131057.16488235,0.25,1.0
2024-08-01,70.79,70.905,69.365,69.59,1519151,67.2283248459057,67.3375388218526,65.8750212309119,66.0887007490688,1599633.77841846,0.0,1.0
2024-08-02,71.47,72.03,70.5,70.84,1615144,67.8741118341133,68.4059364126372,66.9529156891701,67.2758091832739,1700712.3711928,0.0,1.0
2024-08-05,71.07,72.22,69.02,69.31,2650124,67.4942371351677,68.5863768946364,65.5473793030713,65.8227884598069,2790524.35695823,0.0,1.0
2024-08-06,72.24,73.2,70.68,70.98,2190629,68.6053706295837,69.5170699070533,67.1238593036957,67.4087653279049,2306685.86887219,0.0,1.0
2024-08-07,71.76,72.685,71.41,72.24,1150448,68.1495209908489,69.0279812321607,67.8171306292715,68.6053706295837,1211397.34043157,0.0,1.0
2024-08-08,71.58,72.15,71.07,71.53,910874,67.9785773763234,68.5198988223209,67.4942371351677,67.9310930389552,959131.000330539,0.0,1.0
2024-08-09,72.1,72.11,71.29,71.85,618334,68.4724144849527,68.4819113524264,67.7031682195878,68.2349927981117,651092.585756519,0.0,1.0
2024-08-12,71.86,72.29,71.12,72.02,698174,68.2444896655853,68.6528549669519,67.5417214725359,68.3964395451636,735162.412172017,0.0,1.0
2024-08-13,71.84,72.3,71.6,72.3,1520309,68.2254959306381,68.6623518344256,67.9975711112707,68.6623518344256,1600853.1278547,0.0,1.0
2024-08-14,72.0,72.6,71.53,71.97,1059190,68.3774458102163,68.9472578586348,67.9310930389552,68.3489552077954,1115304.60221733,0.0,1.0
2024-08-15,71.65,72.11,71.22,71.96,1054841,68.0450554486389,68.4819113524264,67.6366901472723,68.3394583403218,1110725.19746932,0.0,1.0
2024-08-16,71.38,71.92,71.08,71.8,1093040,67.7886400268506,68.3014708704272,67.5037340026413,68.1875084607435,1150947.93418331,0.0,1.0
2024-08-19,72.3,72.42,71.54,71.54,908337,68.6623518344256,68.7763142441092,67.9405899064288,67.9405899064288,956459.593145968,0.0,1.0
2024-08-20,72.17,72.5,71.88,72.4,767844,68.5388925572682,68.8522891838984,68.2634834005326,68.757320509162,808523.444315902,0.0,1.0
2024-08-21,72.75,72.78,72.05,72.41,611719,69.0897108707394,69.1182014731603,68.4249301475845,68.7668173766356,644127.131075425,0.0,1.0
2024-08-22,72.44,72.81,72.14,72.81,518600,68.7953079790565,69.1466920755813,68.5104019548473,69.1466920755813,546074.79933714,0.0,1.0
2024-08-23,72.9,73.27,72.36,72.44,1004851,69.232163882844,69.5835479793687,68.7193330392674,68.7953079790565,1058086.78786873,0.0,1.0
2024-08-26,72.67,73.3,72.55,73.26,632335,69.0137359309503,69.6120385817897,68.8997735212666,69.5740511118951,665835.341764076,0.0,1.0
2024-08-27,72.7,73.055,71.855,72.22,607143,69.0422265333712,69.3793653286855,68.2397412318485,68.5863768946364,639308.700142593,0.0,1.0
2024-08-28,73.34,73.39,72.495,72.67,777566,69.6500260516842,69.6975103890524,68.8475407501616,69.0137359309503,818760.504090595,0.0,1.0
2024-08-29,72.86,73.26,72.75,73.18,419967,69.1941764129495,69.5740511118951,69.0897108707394,69.498076172106,442216.342563093,0.0,1.0
2024-08-30,73.01,73.53,72.46,72.87,1440952,69.5740511118951,70.0695792118565,69.0499348523205,69.440639700367,1512114.12644064,0.25,1.0
2024-09-03,73.42,73.58,72.725,72.9,2518415,69.9647559599416,70.1172261445451,69.3024635955701,69.4692278599802,2642788.16902993,0.0,1.0
2024-09-04,74.6,74.84,73.43,73.43,1365932,71.0892235713926,71.3179288482979,69.9742853464793,69.9742853464793,1433389.22667606,0.0,1.0
2024-09-05,74.9,75.55,74.63,74.96,1050685,71.3751051675242,71.994515292476,71.1178117310058,71.4322814867505,1102573.59782927,0.0,1.0
2024-09-06,75.04,75.09,74.49,74.8,592566,71.5085165790523,71.5561635117409,70.9844003194777,71.279811302147,621830.164674761,0.0,1.0
2024-09-09,76.33,76.34,74.72,74.72,1001747,72.7378074424182,72.7473368289559,71.2035762098453,71.2035762098453,1051218.77052083,0.0,1.0
2024-09-10,76.43,77.14,75.885,76.52,1203327,72.8331013077954,73.5096877519735,72.3137497414897,72.9188657866349,1262753.89841399,0.0,1.0
2024-09-11,75.96,76.37,75.25,75.82,685870,72.3852201405225,72.7759249885691,71.7086336963444,72.2518087289945,719742.028812789,0.0,1.0
2024-09-12,75.88,76.14,75.485,75.88,453003,72.3089850482208,72.5567490982015,71.9325742799808,72.3089850482208,475374.776966888,0.0,1.0
2024-09-13,76.69,76.79,75.86,76.4,784844,73.0808653577761,73.1761592231533,72.2899262751453,72.8045131481822,823603.908702151,0.0,1.0
2024-09-16,76.71,77.3,76.63,77.14,920900,73.0999241308516,73.662157936577,73.0236890385498,73.5096877519735,966379.101482345,0.0,1.0
2024-09-17,75.97,76.58,75.81,76.3,946986,72.3947495270603,72.9760421058612,72.2422793424568,72.709219282805,993753.371480465,0.0,1.0
2024-09-18,75.64,76.56,75.33,76.33,622817,72.0802797713155,72.9569833327858,71.7848687886462,72.7378074424182,653575.125255652,0.0,1.0
2024-09-19,74.13,75.802,73.54,75.69,1160187,70.6413424041198,72.2346558332266,70.0791085983943,72.1279267040041,1217483.40820013,0.0,1.0
2024-09-20,74.45,74.78,74.08,74.14,1770802,70.9462827733268,71.2607525290716,70.5936954714311,70.6508717906575,1858253.93165723,0.0,1.0
2024-09-23,74.97,75.38,74.725,74.92,446921,71.4418108732882,71.8325157213348,71.2083409031141,71.3941639405997,468992.414391999,0.0,1.0
2024-09-24,74.62,75.19,74.3611,74.5,748970,71.1082823444681,71.6514573771181,70.8615665270065,70.9939297060154,785958.253488144,0.0,1.0
2024-09-25,74.56,74.84,74.37,74.82,501235,71.0511060252417,71.3179288482979,70.870047681025,71.2988700752224,525988.738116521,0.0,1.0
2024-09-26,74.4,74.98,74.09,74.39,542672,70.8986358406382,71.451340259826,70.6032248579689,70.8891064541005,569472.124833997,0.0,1.0
2024-09-27,74.83,75.11,74.29,74.82,760655,71.3083994617602,71.5752222848163,70.7938125887233,71.2988700752224,798220.322986267,0.0,1.0
2024-09-30,75.33,75.39,74.16,74.62,1280804,72.0231034520892,72.0804695241339,70.904465047218,71.3442715995605,1339611.32880343,0.25,1.0
2024-10-01,75.27,75.95,75.1075,75.25,876308,71.9657373800445,72.6158861965508,71.8103709349235,71.9466153560296,916543.143463852,0.0,1.0
2024-10-02,75.28,75.49,74.45,74.72,1246045,71.975298392052,72.1760796442083,71.181734395434,71.439881719635,1303256.39067247,0.0,1.0
2024-10-03,75.19,75.245,74.6,75.02,1016597,71.889249283985,71.9418348500259,71.3251495755456,71.7267120798584,1063273.42671289,0.0,1.0
2024-10-04,73.88,75.02,73.39,74.89,989833,70.6367567110095,71.7267120798584,70.1682671226447,71.6024189237616,1035280.57409524,0.0,1.0
2024-10-07,73.37,73.66,73.0,73.52,698907,70.1491450986298,70.4264144468457,69.7953876543543,70.2925602787415,730996.885534413,0.0,1.0
2024-10-08,73.84,74.28,73.41,73.8,658984,70.5985126629798,71.0191971913074,70.1873891466596,70.56026861495,689240.84551594,0.0,1.0
2024-10-09,73.73,74.17,73.585,73.84,559851,70.4933415308979,70.9140260592255,70.3547068567899,70.5985126629798,585556.214722883,0.0,1.0
2024-10-10,73.26,74.24,72.71,73.79,796263,70.0439739665479,70.9809531432776,69.5181183061384,70.5507076029425,832822.926464162,0.0,1.0
2024-10-11,73.49,73.895,73.215,73.87,570940,70.2638772427192,70.6510982290207,70.0009494125144,70.6271956990021,597154.359345403,0.0,1.0
2024-10-14,74.33,74.59,73.325,73.57,471126,71.0670022513446,71.3155885635382,70.1061205445963,70.3403653387787,492757.460855716,0.0,1.0
2024-10-15,75.33,75.89,74.55,74.65,757479,72.0231034520892,72.5585201245062,71.2773445155084,71.3729546355829,792258.18293095,0.0,1.0
2024-10-16,76.69,76.875,75.14,75.5,587139,73.3234010851018,73.5002798072396,71.8414442239477,72.1856406562158,614097.126478615,0.0,1.0
2024-10-17,75.89,76.4,75.415,76.21,617461,72.5585201245062,73.0461317368859,72.1043720541525,72.8644725087444,645811.342480421,0.0,1.0
2024-10-18,75.58,76.11,75.24,76.1,1108448,72.2621287522753,72.76886238867,71.9370543440222,72.7593013766625,1159341.70894962,0.0,1.0
2024-10-21,74.98,75.8,74.73,75.49,1192277,71.6884680318286,72.4724710164391,71.4494427316424,72.1760796442083,1247019.66598462,0.0,1.0
2024-10-22,75.11,75.58,74.51,74.64,647439,71.8127611879254,72.2621287522753,71.2391004674786,71.3633936235754,677165.763933563,0.0,1.0
2024-10-23,76.68,77.1,74.23,74.43,1547729,73.3138400730944,73.7154025774071,70.9713921312702,71.1626123714191,1618792.02619417,0.0,1.0
2024-10-24,75.0,77.4699,74.92,76.48,1096058,71.7075900558435,74.0690644115625,71.6311019597839,73.1226198329455,1146382.82971136,0.0,1.0
2024-10-25,75.03,75.9,74.7218,75.1,3399426,71.7362730918658,72.5680811365136,71.4416027017963,71.8032001759179,3555508.55636688,0.0,1.0
2024-10-28,74.45,75.25,74.22,74.83,1533573,71.181734395434,71.9466153560296,70.9618311192627,71.5450528517169,1603986.06215085,0.0,1.0
2024-10-29,73.88,74.395,73.44,74.39,1417271,70.6367567110095,71.129148829393,70.2160721826819,71.1243683233893,1482344.1272705,0.0,1.0
2024-10-30,75.04,75.33,73.882,74.01,1201071,71.7458341038733,72.0231034520892,70.638668913411,70.7610498671064,1256217.43709206,0.0,1.0
2024-10-31,74.25,75.1,74.0501,74.74,1202378,71.2324077590734,72.0478629320729,71.0406318895645,71.7024936823319,1253313.8961406,0.253,1.0
2024-11-01,73.93,75.41,73.92,74.85,952416,70.9254128704148,72.345264230461,70.9158192801442,71.8080231753083,992762.848044993,0.0,1.0
2024-11-04,74.0,74.26,73.39,74.12,826764,70.9925680023089,71.242001349344,70.4073589958033,71.1076910855558,861787.898671453,0.0,1.0
2024-11-05,74.06,74.07,73.13,73.84,1180591,71.0501295439323,71.0597231342029,70.1579256487682,70.8390705579795,1230603.94148806,0.0,1.0
2024-11-06,73.19,73.92,72.05,73.79,1980522,70.2154871903917,70.9158192801442,69.1218178995453,70.7911026066266,2064422.1236684,0.0,1.0
2024-11-07,73.68,73.85,72.8601,73.33,1284764,70.6855731136502,70.8486641482501,69.8989946473652,70.3497974541798,1339189.98389955,0.0,1.0
2024-11-08,75.81,76.08,74.05,74.16,755808,72.7290078412842,72.98803477859,71.0405359536618,71.1460654466382,787826.015790569,0.0,1.0
2024-11-11,76.02,76.59,75.46,75.59,772413,72.9304732369665,73.4773078823897,72.3932321818139,72.5179488553314,805134.447286666,0.0,1.0
2024-11-12,76.22,76.81,75.9,76.14,1224259,73.1223450423781,73.6883668683425,72.8153501537195,73.0455963202135,1276121.8328805,0.0,1.0
2024-11-13,76.65,77.272,76.22,76.68,653573,73.5348694240132,74.1315907388434,73.1223450423781,73.5636501948249,681260.07215892,0.0,1.0
2024-11-14,75.59,76.49,75.27,76.49,788305,72.5179488553314,73.3813719796838,72.2109539666728,73.3813719796838,821699.674226503,0.0,1.0
2024-11-15,75.97,76.39,74.97,75.72,626097,72.8825052856136,73.285436076978,71.9231462585553,72.642665528849,652620.11649576,0.0,1.0
2024-11-18,76.75,77.08,75.42,75.73,626755,73.630805326719,73.9473938056482,72.3548578207315,72.6522591191196,653305.991107289,0.0,1.0
2024-11-19,77.52,77.58,76.4,76.71,819166,74.3695117775538,74.4270733191773,73.2950296672486,73.5924309656366,853868.027397298,0.0,1.0
2024-11-20,77.01,77.53,76.505,77.0,701241,73.8802386737541,74.3791053678244,73.3957623650897,73.8706450834835,730947.414077377,0.0,1.0
2024-11-21,77.12,77.33,76.165,76.92,523657,73.9857681667305,74.1872335624127,73.0695802958899,73.7938963613189,545840.488524654,0.0,1.0
2024-11-22,76.45,77.57,76.31,77.41,609220,73.3429976186015,74.4174797289067,73.2086873548134,74.2639822845774,635028.162363895,0.0,1.0
2024-11-25,76.4,77.5,76.18,76.45,961729,73.2950296672486,74.3503245970126,73.0839706812958,73.3429976186015,1002470.37123218,0.0,1.0
2024-11-26,76.96,77.155,76.39,76.43,576472,73.8322707224012,74.0193457326776,73.285436076978,73.3238104380603,600892.870907454,0.0,1.0
2024-11-27,77.65,78.385,77.21,77.4,602099,74.4942284510714,75.1993573359592,74.0721104791658,74.2543886943068,627605.498064966,0.0,1.0
2024-11-29,76.8,78.13,76.72,77.56,519151,73.9214911119176,75.2016419345589,73.8444895586761,74.6530058677127,539366.782247877,0.253,1.0
2024-12-02,75.5,76.59,75.28,76.59,746416,72.6702158717419,73.7193620346585,72.4584616003276,73.7193620346585,775481.499868691,0.0,1.0
2024-12-03,74.53,75.7,74.5,75.27,829171,71.7365720386878,72.8627197548459,71.7076964562222,72.4488364061724,861458.986312756,0.0,1.0
2024-12-04,75.52,75.615,74.25,74.36,529576,72.6894662600523,72.7809056045267,71.4670666023422,71.5729437380494,550197.732597455,0.0,1.0
2024-12-05,75.1,75.36,74.74,75.36,400158,72.285208105534,72.5354631535692,71.9387011159469,72.5354631535692,415740.185130619,0.0,1.0
2024-12-06,74.72,75.225,74.085,74.72,533261,71.9194507276365,72.405523032474,71.3082508987815,71.9194507276365,554026.226797762,0.0,1.0
2024-12-09,74.46,74.98,74.13,74.5,494445,71.6691956796014,72.1697057756717,71.3515642724799,71.7076964562222,513698.728594477,0.0,1.0
2024-12-10,74.0,74.65,73.61,74.46,505192,71.2264367484623,71.8520743685502,70.8510541764096,71.6691956796014,524864.217650297,0.0,1.0
2024-12-11,74.32,74.83,74.165,74.26,650711,71.5344429614286,72.0253278633437,71.3852524520231,71.4766917964974,676049.739369274,0.0,1.0
2024-12-12,73.64,74.74,73.56,74.09,461180,70.8799297588752,71.9387011159469,70.8029282056336,71.3130634958591,479138.386783567,0.0,1.0
2024-12-13,74.66,74.75,73.39,73.45,516102,71.8616995627053,71.9483263101021,70.6392999049953,70.6970510699264,536199.0539394,0.0,1.0
2024-12-16,74.05,75.47,73.95,74.51,736696,71.2745627192383,72.6413402892764,71.1783107776863,71.7173216503774,765383.002276566,0.0,1.0
2024-12-17,73.31,74.57,72.93,73.1,1129642,70.5622983517537,71.7750728153086,70.1965409738562,70.3601692744945,1173630.35153945,0.0,1.0
2024-12-18,70.62,73.98,70.53,73.24,1107365,67.9731211240055,71.2071863601519,67.8864943766087,70.4949219926673,1150485.883344,0.0,1.0
2024-12-19,69.44,71.48,69.3,70.59,1313287,66.8373482136922,68.8008878213525,66.7025954955194,67.9442455415399,1364426.50280548,0.0,1.0
2024-12-20,70.17,71.13,68.97,70.0,4301383,67.5399873870216,68.4640060259206,66.3849640883979,67.3763590863833,4468879.20455844,0.0,1.0
2024-12-23,70.29,70.31,69.44,69.94,1807253,67.655489716884,67.6747401051944,66.8373482136922,67.3186079214521,1877627.57910092,0.0,1.0
2024-12-24,70.95,71.01,70.09,70.39,322592,68.290752531127,68.3485036960582,67.46298583378,67.751741658436,335153.758769427,0.0,1.0
2024-12-26,70.81,71.265,70.52,70.52,476025,68.1559998129543,68.5939461470158,67.8768691824535,67.8768691824535,494561.45229335,0.0,1.0
2024-12-27,70.3,71.32,69.93,71.15,824885,67.6651149110392,68.6468847148693,67.3089827272969,68.483256414231,857006.089123471,0.0,1.0
2024-12-30,69.91,70.1,69.24,70.04,450181,67.2897323389865,67.4726110279352,66.6448443305882,67.4148598630041,467711.08482721,0.0,1.0
2024-12-31,70.45,70.58,69.75,69.98,739956,68.0530102354937,68.1785871174044,67.3768270252049,67.5990015085855,766019.019872998,0.253,1.0
2025-01-02,69.74,70.48,69.27,70.16,567798,67.3671672650579,68.0819895159346,66.9131585381497,67.7728771912312,587797.203409188,0.0,1.0
2025-01-03,70.33,70.655,69.3901,69.63,570090,67.9370931137299,68.2510353185068,67.029172257515,67.2609099034411,590169.933130345,0.0,1.0
2025-01-06,70.42,71.187,69.71,70.19,1224794,68.0240309550527,68.7649345583263,67.3381879846169,67.8018564716721,1267934.17368915,0.0,1.0
2025-01-07,70.04,71.5346,69.91,70.5,3236681,67.6569600694674,69.1007078210354,67.5313831875566,68.1013090362286,3350684.64511614,0.0,1.0
2025-01-08,69.69,70.14,69.16,69.82,813848,67.318868464323,67.7535576709372,66.8069011765329,67.4444453462337,842513.672820546,0.0,1.0
2025-01-10,68.36,68.99,67.58,68.48,761667,66.0341203647743,66.6426852540342,65.2806590733096,66.1500374865381,788494.733213336,0.0,1.0
2025-01-13,69.52,69.62,68.1,68.36,1018344,67.1546525418243,67.2512501432941,65.7829666009527,66.0341203647743,1054212.51097842,0.0,1.0
2025-01-14,70.65,70.82,69.3136,69.49,899006,68.2462054384333,68.410421360932,66.9552750923905,67.1256732613833,930671.141229945,0.0,1.0
2025-01-15,70.71,73.0,70.5469,72.14,707185,68.3041639993152,70.5162490729743,68.1466133113179,69.6855097003338,732093.746883445,0.0,1.0
2025-01-16,72.15,72.22,70.58,70.58,779790,69.6951694604807,69.7627877815096,68.1785871174044,68.1785871174044,807256.068613223,0.0,1.0
2025-01-17,72.44,72.8819,71.88,72.29,753294,69.9753025047432,70.4021673056384,69.4343559365122,69.8304061025385,779826.816129893,0.0,1.0
2025-01-21,73.17,73.22,72.0,72.27,413513,70.680464995473,70.7287637962079,69.550273058276,69.8110865822445,428077.916747405,0.0,1.0
2025-01-22,71.5,72.85,71.32,72.84,636960,69.0672850509269,70.3713526707695,68.8934093682812,70.3616929106226,659395.254445271,0.0,1.0
2025-01-23,71.47,71.62,70.26,71.62,848206,69.0383057704859,69.1832021726907,67.869474792701,69.1832021726907,878081.843745299,0.0,1.0
2025-01-24,71.83,71.95,70.845,71.2,561681,69.3860571357773,69.5019742575411,68.4345707612995,68.7774922465174,581464.74804081,0.0,1.0
2025-01-27,74.39,74.54,72.1158,72.44,1346410,71.8589557334049,72.0038521356096,69.662133080778,69.9753025047432,1393833.78004531,0.0,1.0
2025-01-28,72.99,74.69,72.59,74.04,738876,70.5065893128273,72.1487485378144,70.120198906948,71.5208641282605,764900.979690254,0.0,1.0
2025-01-29,71.86,73.42,71.61,72.88,933813,69.4150364162182,70.9219589991475,69.1735424125437,70.4003319512105,966704.12700845,0.0,1.0
2025-01-30,73.1,73.29,71.91,72.52,855091,70.6128466744441,70.7963821172368,69.4633352169531,70.0525805859191,885209.349910295,0.0,1.0
2025-01-31,72.57,73.4,72.22,72.46,621302,70.3452713183727,71.1498265780427,70.0060010281504,70.2386435128742,640951.201054277,0.253,1.0
2025-02-03,72.88,73.37,71.46,72.02,659105,70.645767861141,71.1207462674522,69.2692998265249,69.8121322908805,679949.752891315,0.0,1.0
2025-02-04,72.43,72.56,71.71,72.32,463126,70.2095632022838,70.3355778815092,69.5116357481122,70.1029353967853,477772.75131814,0.0,1.0
2025-02-05,72.87,73.28,72.53,73.0,735270,70.6360744242775,71.0335053356807,70.3064975709187,70.7620891035029,758523.535413018,0.0,1.0
2025-02-06,73.07,73.4,72.39,73.01,608441,70.8299431615474,71.1498265780427,70.1707894548298,70.7717825403664,627683.461055438,0.0,1.0
2025-02-07,72.89,73.29,72.345,73.14,578910,70.6554612980045,71.0431987725442,70.1271689889441,70.8977972195918,597218.518212289,0.0,1.0
2025-02-10,72.81,73.2,71.99,72.7,712425,70.5779138030965,70.9559578407728,69.7830519802901,70.4712859975981,734956.042972812,0.0,1.0
2025-02-11,72.6,72.935,71.81,72.55,1051476,70.3743516289632,70.6990817638902,69.6085701167472,70.3258844446457,1084729.81751185,0.0,1.0
2025-02-12,71.4,72.23,70.72,71.12,1230405,69.211139205344,70.0156944650139,68.5519854986264,68.9397229731661,1269317.59841943,0.0,1.0
2025-02-13,71.83,71.87,70.525,70.89,1149332,69.6279569904742,69.6667307379281,68.3629634797883,68.7167739253058,1185680.59624806,0.0,1.0
2025-02-14,71.0,72.44,70.93,71.72,738436,68.8234017308042,70.2192566391473,68.7555476727597,69.5213291849757,761789.662839837,0.0,1.0
2025-02-18,71.07,71.37,70.43,70.5,1025336,68.8912557888487,69.1820588947535,68.2708758295851,68.3387298876295,1057763.11791076,0.0,1.0
2025-02-19,71.33,71.72,70.74,70.74,1129330,69.1432851472995,69.5213291849757,68.5713723723534,68.5713723723534,1165046.01608658,0.0,1.0
2025-02-20,71.35,71.915,70.95,70.95,1430680,69.1626720210265,69.7103512038139,68.7749345464867,68.7749345464867,1475926.46462483,0.0,1.0
2025-02-21,72.83,72.86,71.43,71.43,1293206,70.5973006768235,70.626380987414,69.2402195159344,69.2402195159344,1334104.73314201,0.0,1.0
2025-02-24,72.92,73.87,72.27,72.73,886641,70.684541608595,71.6054181106269,70.0544682124679,70.5003663081886,914681.771270599,0.0,1.0
2025-02-25,73.8,74.06,71.74,72.73,1067088,71.5375640525824,71.7895934110332,69.5407160587027,70.5003663081886,1100835.56021163,0.0,1.0
2025-02-26,72.75,73.9,72.55,73.5,652261,70.5197531819156,71.6344984212173,70.3258844446457,71.2467609466776,672889.305604785,0.0,1.0
2025-02-27,73.69,73.83,72.3,72.55,834577,71.430936247084,71.5666443631729,70.0835485230584,70.3258844446457,860971.203251036,0.0,1.0
2025-02-28,73.8,74.02,72.75,73.77,1405259,71.7828080052288,71.9967946957593,70.7615078913333,71.7536280019746,1444748.63942973,0.253,1.0
2025-03-03,74.08,74.405,73.27,73.495,993521,72.0551547022676,72.3712714041876,71.2672946144053,71.4861446388115,1021440.25620535,0.0,1.0
2025-03-04,74.19,75.47,74.19,74.81,1210931,72.1621480475328,73.4071615197102,72.1621480475328,72.7652014481188,1244959.76520576,0.0,1.0
2025-03-05,75.57,75.63,73.88,73.92,1263607,73.5044281972241,73.5627882037324,71.8606213472399,71.8995280182454,1299116.03058503,0.0,1.0
2025-03-06,74.94,75.48,73.665,75.0,774683,72.8916481288868,73.4168881874616,71.6514979905851,72.9500081353951,796452.618513273,0.0,1.0
2025-03-07,76.02,76.7,74.98,75.06,1747237,73.9421282460365,74.6035416531307,72.9305547998923,73.0083681419034,1796336.67424388,0.0,1.0
2025-03-10,76.83,78.24,76.04,76.53,1980481,74.7299883338987,76.1014484868442,73.9615815815392,74.4381883013572,2036135.13961941,0.0,1.0
2025-03-11,75.91,77.14,75.7,77.05,1685442,73.8351349007712,75.0315150341917,73.6308748779921,74.9439750244292,1732805.15288479,0.0,1.0
2025-03-12,75.25,75.72,74.28,75.72,793054,73.1931748291798,73.6503282134949,72.2496880572953,73.6503282134949,815339.867949116,0.0,1.0
2025-03-13,75.6,76.44,74.695,75.52,1722740,73.5336082004783,74.3506482915947,72.6533447689778,73.4557948584672,1771151.276093,0.0,1.0
2025-03-14,76.88,76.94,75.365,75.51,1524316,74.7786216726557,74.836981679164,73.3050315083207,73.4460681907158,1567151.29884311,0.0,1.0
2025-03-17,77.16,77.38,76.71,76.88,3302857,75.0509683696945,75.264955060225,74.6132683208821,74.7786216726557,3395671.65695503,0.0,1.0
2025-03-18,77.02,77.42,76.48,77.18,1764679,74.9147950211751,75.3038617312305,74.3895549626002,75.0704217051973,1814268.81754909,0.0,1.0
2025-03-19,76.01,77.1562,75.83,77.03,1578444,73.9324015782851,75.047272235949,73.7573215587601,74.9245216889265,1622800.36734582,0.0,1.0
2025-03-20,76.26,76.695,75.72,76.14,1242601,74.1755682720697,74.598678319255,73.6503282134949,74.0588482590531,1277519.73415863,0.0,1.0
2025-03-21,75.47,76.27,75.25,76.27,2079841,73.4071615197102,74.1852949398211,73.1931748291798,74.1852949398211,2138287.28724041,0.0,1.0
2025-03-24,75.71,76.0,74.86,75.44,956373,73.6406015457435,73.9226749105337,72.8138347868757,73.3779815164561,983248.348195836,0.0,1.0
2025-03-25,75.13,76.06,74.69,75.6,660235,73.0764548161631,73.981034917042,72.6484814351021,73.5336082004783,678788.478105381,0.0,1.0
2025-03-26,75.83,76.1,75.36,75.45,963462,73.7573215587601,74.0199415880476,73.300168174445,73.3877081842075,990536.558486549,0.0,1.0
2025-03-27,76.0,76.92,75.75,76.09,899454,73.9226749105337,74.8175283436612,73.6795082167491,74.0102149202962,924729.848895919,0.0,1.0
2025-03-28,76.63,76.725,75.86,76.26,765534,74.535454978871,74.6278583225092,73.7865015620143,74.1755682720697,787046.519493703,0.0,1.0
2025-03-31,77.19,78.0,76.615,77.01,1750001,75.3262330670587,76.1166754661301,74.7651165491994,75.1505792005984,1793300.57656997,0.253,1.0
2025-04-01,76.84,77.67,76.16,77.35,1187829,74.9846838822748,75.7946433776195,74.3211026089803,75.4823698372456,1217218.97905574,0.0,1.0
2025-04-02,76.49,77.11,75.84,77.0,672233,74.6431346974909,75.2481646819652,74.0088290686065,75.1408206524617,688865.792927751,0.0,1.0
2025-04-03,76.79,78.25,76.55,76.88,2102693,74.9358911415914,76.3606391695471,74.701685986311,75.0237180748215,2154719.09401745,0.0,1.0
2025-04-04,74.46,77.23,74.29,76.3,1582282,72.6621494257441,75.3652672596054,72.4962541074205,74.4577222828939,1621431.77226543,0.0,1.0
2025-04-07,71.38,74.23,70.58,72.36,2111708,69.6565165996457,72.4377028186004,68.875832748711,70.6128543170407,2163957.14856586,0.0,1.0
2025-04-08,70.68,73.185,70.05,72.93,2570920,68.9734182300779,71.417934538317,68.3586296974668,71.1690915608316,2634531.24787657,0.0,1.0
2025-04-09,72.92,73.67,68.98,69.41,1686145,71.1593330126949,71.8912241229462,67.3144650468417,67.7340826167191,1727864.61303769,0.0,1.0
2025-04-10,72.95,74.06,71.3,72.91,1462563,71.188608657105,72.2718075002768,69.5784482145522,71.1495744645582,1498750.61281102,0.0,1.0
2025-04-11,74.91,75.41,72.3943,73.13,1766220,73.1012840918949,73.5892114987291,70.6463261371495,71.3642625235653,1809920.8768163,0.0,1.0
2025-04-14,76.59,76.925,75.075,75.2,1064611,74.7407201788577,75.0676315414366,73.2623001361502,73.3842819878587,1090952.24524028,0.0,1.0
2025-04-15,77.36,77.77,76.52,77.0,1645606,75.4921283853823,75.8922288589863,74.6724103419009,75.1408206524617,1686322.57273396,0.0,1.0
2025-04-16,77.96,78.78,77.395,77.81,1064686,76.0776412735833,76.8778422207914,75.5262833038607,75.9312630515331,1091029.10093535,0.0,1.0
2025-04-17,79.05,79.61,78.0,78.0,1146210,77.1413230204818,77.6878017161361,76.1166754661301,76.1166754661301,1174570.21674288,0.0,1.0
2025-04-21,78.72,79.57,77.63,78.89,1068242,76.8192909319713,77.6487675235893,75.7556091850728,76.9851862502949,1094673.08562467,0.0,1.0
2025-04-22,79.12,79.65,78.4,79.24,2029594,77.2096328574386,77.7268359086828,76.5070173915974,77.3267354350788,2079811.43462372,0.0,1.0
2025-04-23,77.22,79.0,76.25,79.0,2689194,75.3555087114688,77.0925302797984,74.4089295422105,77.0925302797984,2755731.65427248,0.0,1.0
2025-04-24,76.29,76.61,75.54,76.24,3519472,74.4479637347572,74.7602372751311,73.716072624506,74.3991709940738,3606552.89158226,0.0,1.0
2025-04-25,75.67,76.5,75.22,76.5,1732970,73.8429337502828,74.6528932456276,73.4037990841321,74.6528932456276,1775848.18533158,0.0,1.0
2025-04-28,76.43,76.467,75.14,75.6,1471925,74.5845834086708,74.6206900367765,73.3257306990386,73.7746239133261,1508344.253042,0.0,1.0
2025-04-29,77.33,78.04,75.8,76.51,1285556,75.4628527409723,76.1557096586768,73.9697948760597,74.6626517937642,1317363.99922799,0.0,1.0
2025-04-30,77.61,77.84,76.27,77.23,1400818,75.9859109210985,76.211097875252,74.673952144726,75.6138629098884,1430758.46116906,0.256,1.0
2025-05-01,76.92,77.48,76.79,77.33,1306786,75.310350058638,75.8586313383161,75.1830704758556,75.7117702812595,1334716.66300495,0.0,1.0
2025-05-02,76.36,77.48,76.056,77.29,1189908,74.7620687789599,75.8586313383161,74.4644303699918,75.672607332711,1215340.56459351,0.0,1.0
2025-05-05,76.43,77.13,75.76,76.5,1237254,74.8306039389197,75.5159555385173,74.1746245507334,74.8991390988795,1263698.51694886,0.0,1.0
2025-05-06,76.66,77.29,75.71,76.43,973835,75.0557908930732,75.672607332711,74.1256708650479,74.8306039389197,994649.316351281,0.0,1.0
2025-05-07,76.19,77.05,76.05,76.42,1206383,74.5956262476291,75.4376296414204,74.4585559277096,74.8208132017826,1232167.6939192,0.0,1.0
2025-05-08,74.98,76.21,74.79,76.14,1204438,73.410947054039,74.6152077219033,73.2249230484339,74.5466725619436,1230181.12235389,0.0,1.0
2025-05-09,75.17,75.55,74.51,74.76,1261738,73.596971059644,73.9690190708542,72.9507824085949,73.1955508370226,1288705.82707998,0.0,1.0
2025-05-12,73.6,75.0,72.28,74.42,2012150,72.059825329118,73.4305285283132,70.7674480270197,72.8626657743609,2055156.79955663,0.0,1.0
2025-05-13,72.92,73.91,72.75,73.75,1582898,71.3940552037947,72.3633381803684,71.2276126724638,72.2066863861747,1616730.15814158,0.0,1.0
2025-05-14,72.42,72.99,72.0,72.67,1458211,70.9045183469392,71.4625903637544,70.4933073871807,71.1492867753669,1489378.1536358,0.0,1.0
2025-05-15,73.92,73.94,72.78,73.0,1141230,72.3731289175055,72.3927103917797,71.2569848838751,71.4723811008915,1165622.14266233,0.0,1.0
2025-05-16,74.92,74.92,73.725,73.85,864307,73.3522026312163,73.3522026312163,72.1822095433319,72.3045937575457,882780.313572245,0.0,1.0
2025-05-19,75.7,75.73,74.595,74.83,851677,74.1158801279108,74.1452523393221,73.0340036742603,73.2640859969824,869880.365567176,0.0,1.0
2025-05-20,75.82,75.9,75.4111,75.46,921539,74.2333689735561,74.311694870653,73.8330257320197,73.8809024366202,941235.564896562,0.0,1.0
2025-05-21,74.93,75.76,74.44,75.62,1274092,73.3619933683535,74.1746245507334,72.8822472486351,74.0375542308139,1301323.87598375,0.0,1.0
2025-05-22,74.5,74.91,73.875,74.82,1086157,72.9409916714578,73.3424118940792,72.3290706003885,73.2542952598453,1109372.03684419,0.0,1.0
2025-05-23,75.04,75.31,74.21,74.76,1002913,73.4696914768616,73.7340413795636,72.6570602944816,73.1955508370226,1024348.81659605,0.0,1.0
2025-05-27,75.75,75.87,74.71,75.2,1082920,74.1648338135963,74.2823226592416,73.146597151337,73.6263432710554,1106065.85064526,0.0,1.0
2025-05-28,75.31,75.787,74.98,75.7,1007870,73.7340413795636,74.2010595410036,73.410947054039,74.1158801279108,1029411.76531031,0.0,1.0
2025-05-29,74.4,75.58,73.93,75.0,1764873,72.8430843000867,73.9983912822655,72.3829196546426,73.4305285283132,1802594.61089079,0.0,1.0
2025-05-30,75.3,75.5,73.68,74.29,1401702,73.9748935131364,74.1713739739947,72.3834017801845,72.9826671858022,1426810.57839248,0.256,1.0
2025-06-02,75.48,75.64,74.3069,74.86,717976,74.1517259279089,74.3089102965955,72.9992697847447,73.5426364992483,730837.047983035,0.0,1.0
2025-06-03,74.73,75.2425,74.28,75.1,1540061,73.4149241996904,73.9184053806397,72.9728431627593,73.7784130522782,1567647.99234766,0.0,1.0
2025-06-04,74.55,75.22,74.13,74.7,784018,73.2380917849179,73.8963013287931,72.8254828171156,73.3854521305616,798062.0531683,0.0,1.0
2025-06-05,73.9,74.55,73.705,74.55,952330,72.5995302871286,73.2380917849179,72.4079618377918,73.2380917849179,969389.012871856,0.0,1.0
2025-06-06,74.0,74.31,73.58,73.99,1003765,72.6977705175577,73.002315231888,72.2851615497554,72.6879464945148,1021745.36400756,0.0,1.0
2025-06-09,74.59,74.775,73.34,73.88,1010166,73.2773878770896,73.4591323033835,72.0493849967255,72.5798822410428,1028261.02462036,0.0,1.0
2025-06-10,74.73,75.215,74.34,74.78,1120517,73.4149241996904,73.8913893172717,73.0317873010168,73.464044314905,1140588.73346018,0.0,1.0
2025-06-11,74.54,75.22,74.12,75.19,784785,73.228267761875,73.8963013287931,72.8156587940727,73.8668292596644,798842.792379364,0.0,1.0
2025-06-12,74.8,74.84,74.15,74.67,867797,73.4836923609908,73.5229884531624,72.8451308632014,73.3559800614329,883341.779848538,0.0,1.0
2025-06-13,74.55,75.05,74.03,74.91,768929,73.2380917849179,73.7292929370636,72.7272425866865,73.5917566144628,782702.765090403,0.0,1.0
2025-06-16,73.72,75.0,73.435,74.47,1109091,72.4226978723562,73.680172821849,72.1427132156331,73.1594996005746,1128958.06041504,0.0,1.0
2025-06-17,74.65,74.78,73.17,73.87,836923,73.3363320153471,73.464044314905,71.8823766049959,72.5700582179999,851914.736299132,0.0,1.0
2025-06-18,75.31,75.82,74.58,74.89,1177518,73.9847175361794,74.4857427113679,73.2675638540467,73.572108568377,1198610.78791894,0.0,1.0
2025-06-20,74.63,76.21,74.52,75.51,2219850,73.3166839692612,74.8688796100415,73.2086197157892,74.1811979970376,2259613.99958375,0.0,1.0
2025-06-23,75.8,75.88,74.85,74.85,853742,74.4660946652821,74.5446868496254,73.5328124762053,73.5328124762053,869035.013731841,0.0,1.0
2025-06-24,74.9,75.81,74.86,75.29,623563,73.5819325914199,74.475918688325,73.5426364992483,73.9650694900935,634732.835291772,0.0,1.0
2025-06-25,73.3,74.965,73.13,74.63,743379,72.0100889045538,73.6457887411989,71.8430805128243,73.3166839692612,756695.089936962,0.0,1.0
2025-06-26,73.0,74.03,72.245,73.68,1380449,71.7153682132664,72.7272425866865,70.9736544735265,72.3834017801845,1405176.87506425,0.0,1.0
2025-06-27,72.35,73.13,72.16,73.1,1460957,71.076806715477,71.8430805128243,70.8901502776617,71.8136084436955,1487127.0085771,0.0,1.0
2025-06-30,73.06,73.08,71.59,72.37,1788364,72.0258073414225,72.0455242336594,70.5766157620098,71.3455745592492,1814042.47536782,0.256,1.0
2025-07-01,72.82,73.34,72.51,72.81,1169455,71.7892046345796,72.3018438327392,71.4835928049075,71.7793461884611,1186246.78367003,0.0,1.0
2025-07-02,72.06,72.895,71.43,72.64,1028600,71.0399627295771,71.863142980468,70.4188806241145,71.6117526044474,1043369.29739323,0.0,1.0
2025-07-03,71.97,72.375,71.75,71.83,529957,70.951236714511,71.3505037823084,70.734350899905,70.8132184688527,537566.461927497,0.0,1.0
2025-07-07,71.96,72.69,71.5956,71.97,1624348,70.9413782683926,71.6610448350397,70.5821364918361,70.951236714511,1647671.42862346,0.0,1.0
2025-07-08,71.38,71.89,71.01,71.46,1027968,70.3695883935222,70.8723691455634,70.0048258871395,70.4484559624699,1042728.22273257,0.0,1.0
2025-07-09,70.98,71.635,70.65,71.635,804061,69.9752505487841,70.6209787695428,69.6499218268751,70.6209787695428,815606.222663131,0.0,1.0
2025-07-10,70.98,71.79,70.57,70.71,1283261,69.9752505487841,70.7737846843789,69.5710542579275,69.7090725035858,1301686.88308588,0.0,1.0
2025-07-11,71.62,71.95,70.45,70.51,2127587,70.6061911003651,70.9315198222741,69.4527529045061,69.5119035812168,2158136.25639993,0.0,1.0
2025-07-14,72.44,72.64,71.65,71.65,924600,71.4145836820783,71.6117526044474,70.6357664387205,70.6357664387205,937875.998803986,0.0,1.0
2025-07-15,71.62,72.5,71.51,72.1,1310897,70.6061911003651,71.4737343587891,70.4977481930622,71.0793965140509,1329719.69846869,0.0,1.0
2025-07-16,72.23,72.495,71.62,71.62,1296712,71.2075563135908,71.4688051357298,70.6061911003651,70.6061911003651,1315331.0211563,0.0,1.0
2025-07-17,71.85,72.46,71.48,72.23,578769,70.8329353610896,71.4343005743152,70.4681728547068,71.2075563135908,587079.335876902,0.0,1.0
2025-07-18,71.63,72.56,71.51,71.92,711203,70.6160495464836,71.5328850354998,70.4977481930622,70.9019444839188,721414.908043901,0.0,1.0
2025-07-21,71.32,72.27,71.15,71.98,830481,70.3104377168115,71.2469900980646,70.1428441327978,70.9610951606295,842405.57793936,0.0,1.0
2025-07-22,73.6,73.75,71.69,71.69,1493464,72.558163431819,72.7060401235958,70.6752002231943,70.6752002231943,1514908.1123489,0.0,1.0
2025-07-23,74.25,74.32,73.24,73.24,2030036,73.1989624295184,73.2679715523476,72.2032593715546,72.2032593715546,2059184.55668186,0.0,1.0
2025-07-24,73.74,74.24,73.62,74.24,1192009,72.6961816774773,73.1891039834,72.5778803240559,73.1891039834,1209124.62844294,0.0,1.0
2025-07-25,73.52,73.87,72.95,73.87,1392037,72.4792958628713,72.8243414770172,71.9173644341195,72.8243414770172,1412024.7585411,0.0,1.0
2025-07-28,72.52,73.5299,72.485,73.49,999955,71.493451251026,72.4890557245286,71.4589466896114,72.449720524516,1014312.99414237,0.0,1.0
2025-07-29,73.52,73.65,72.44,72.84,1023437,72.4792958628713,72.6074556624112,71.4145836820783,71.8089215268165,1038132.16373346,0.0,1.0
2025-07-30,72.9,74.43,72.6699,73.52,888958,71.8680722035272,73.3764144596506,71.6412293583416,72.4792958628713,901722.228147083,0.0,1.0
2025-07-31,71.7,73.0,71.48,72.2,963883,70.9374348899452,72.2236087442956,70.7197746992089,71.4321171416184,974244.574916196,0.256,1.0
2025-08-01,73.73,74.33,72.8,74.33,1459469,72.9458448317386,73.5394635337465,72.0257358436263,73.5394635337465,1475158.03838056,0.0,1.0
2025-08-04,75.05,75.23,73.885,73.98,1328118,74.251805976156,74.4298915867584,73.0991963297573,73.1931859575752,1342395.0379336,0.0,1.0
2025-08-05,74.27,75.13,74.16,74.78,1002784,73.4801016635457,74.3309551364237,73.3712715681776,73.9846775602524,1013563.75391283,0.0,1.0
2025-08-06,73.68,74.35,73.635,74.12,1123563,72.8963766065713,73.5592508238134,72.8518552039207,73.3316969880437,1135641.10719513,0.0,1.0
2025-08-07,73.87,73.89,72.94,73.59,1088252,73.0843558622071,73.104143152274,72.1642468740949,72.8073338012701,1099950.52007526,0.0,1.0
2025-08-08,73.32,74.38,73.32,73.9,580698,72.5402053853665,73.5889317589138,72.5402053853665,73.1140367973075,586940.402688589,0.0,1.0
2025-08-11,72.87,73.79,72.86,73.47,626312,72.0949913588606,73.0052067019394,72.0850977138271,72.6886100608685,633044.745269823,0.0,1.0
2025-08-12,72.66,73.37,71.94,73.07,1004247,71.8872248131578,72.5896736105339,71.1748823707483,72.2928642595299,1015042.48090885,0.0,1.0
2025-08-13,72.27,72.88,71.91,72.88,1060759,71.5013726568527,72.1048850038941,71.1452014356479,72.1048850038941,1072161.97509815,0.0,1.0
2025-08-14,72.16,72.71,71.94,72.23,757058,71.3925425614846,71.9366930383251,71.1748823707483,71.4617980767188,765196.242071813,0.0,1.0
2025-08-15,72.56,72.81,72.06,72.06,1114193,71.7882883628232,72.0356294886598,71.2936061111499,71.2936061111499,1126170.3813218,0.0,1.0
2025-08-18,71.96,72.965,71.95,72.75,1463662,71.1946696608153,72.1889809866785,71.1847760157818,71.976267618459,1479396.11240264,0.0,1.0
2025-08-19,73.48,73.58,72.18,72.27,875643,72.698503705902,72.7974401562366,71.4123298515515,71.5013726568527,885056.010235,0.0,1.0
2025-08-20,73.89,74.58,73.365,73.48,955317,73.104143152274,73.7868046595831,72.5847267880171,72.698503705902,965586.491903287,0.0,1.0
2025-08-21,74.04,74.22,73.6085,73.77,504346,73.252547827776,73.4306334383784,72.825637044582,72.9854194118725,509767.631943591,0.0,1.0
2025-08-22,73.13,74.7,73.03,74.38,701365,72.3522261297307,73.9055283999847,72.253289679396,73.5889317589138,708904.551990333,0.0,1.0
2025-08-25,72.49,73.19,72.37,73.04,642587,71.7190328475889,72.4115879999315,71.6003091071873,72.2631833244295,649494.698694421,0.0,1.0
2025-08-26,72.13,72.78,72.05,72.62,1447167,71.3628616263842,72.0059485535594,71.2837124661165,71.847650233024,1462723.79401623,0.0,1.0
2025-08-27,72.8,72.88,72.13,72.13,850440,72.0257358436263,72.1048850038941,71.3628616263842,71.3628616263842,859582.082360339,0.0,1.0
2025-08-28,72.66,72.815,71.92,72.8,872816,71.8872248131578,72.0405763111765,71.1550950806814,72.0257358436263,882198.620475779,0.0,1.0
2025-08-29,72.74,72.955,72.27,72.69,1134423,72.2196512862823,72.4331132745494,71.7530134514657,72.1700089634294,1142596.61394507,0.256,1.0
2025-09-02,72.2,73.21,71.83,72.62,1014732,71.6835141994718,72.6862891210988,71.3161610103609,72.1005097114355,1022043.230137,0.0,1.0
2025-09-03,71.89,72.285,71.655,71.82,1118503,71.3757317977843,71.7679061483216,71.1424128803761,71.3062325457904,1126561.90899462,0.0,1.0
2025-09-04,72.0,72.31,71.585,72.04,784206,71.4849449080605,71.792727309748,71.0729136283821,71.5246587663428,789856.2707521,0.0,1.0
2025-09-05,73.05,73.06,72.27,72.29,828152,72.5274336879697,72.5373621525403,71.7530134514657,71.7728703806069,834118.905409922,0.0,1.0
2025-09-08,72.62,72.725,72.13,72.5,858799,72.1005097114355,72.2047585894264,71.6140149474779,71.9813681365887,864986.719644625,0.0,1.0
2025-09-09,72.31,72.59,72.03,72.4,881473,71.792727309748,72.0707243177238,71.5147303017722,71.8820834908831,887824.087738,0.0,1.0
2025-09-10,71.97,72.62,71.72,72.49,895293,71.4551595143488,72.1005097114355,71.2069479000847,71.9714396720181,901743.662010314,0.0,1.0
2025-09-11,73.74,74.08,71.995,72.01,1339097,73.2124977433386,73.5500655387378,71.4799806757753,71.4948733726311,1348745.30747702,0.0,1.0
2025-09-12,73.1,73.81,72.73,73.58,790512,72.5770760108226,73.2819969953326,72.2097228217117,73.0536423102096,796207.706017021,0.0,1.0
2025-09-15,72.96,73.6215,72.68,73.29,805200,72.4380775068347,73.0948454381775,72.1600804988589,72.7657168376633,811001.534302964,0.0,1.0
2025-09-16,72.06,72.97,71.69,72.8,1377979,71.5445156954839,72.4480059714052,71.177162506373,72.2792220737056,1387907.45558528,0.0,1.0
2025-09-17,71.98,72.98,71.93,72.2,718887,71.4650879789194,72.4579344359758,71.4154456560666,71.6835141994718,724066.641816264,0.0,1.0
2025-09-18,71.53,72.12,71.43,71.53,515824,71.018307073244,71.6040864829073,70.9190224275384,71.018307073244,519540.555675972,0.0,1.0
2025-09-19,71.22,71.88,71.09,71.4,1249590,70.7105246715565,71.3658033332137,70.5814546321392,70.8892370338267,1258593.40194938,0.0,1.0
2025-09-22,70.86,71.425,70.71,71.35,629209,70.3530999470162,70.9140581952531,70.2041729784578,70.8395947109739,633742.504219119,0.0,1.0
2025-09-23,71.44,71.52,70.91,70.92,538199,70.9289508921089,71.0083786086735,70.4027422698691,70.4126707344396,542076.769448984,0.0,1.0
2025-09-24,70.68,71.472,70.67,71.15,695880,70.1743875847461,70.9607219787347,70.1644591201755,70.6410254195626,700893.874429641,0.0,1.0
2025-09-25,70.58,71.37,70.3701,71.03,838486,70.0751029390404,70.859451640115,69.8667044677043,70.5218838447158,844527.362756528,0.0,1.0
2025-09-26,71.26,71.49,70.85,70.86,614798,70.7502385298388,70.9785932149618,70.3431714824457,70.3530999470162,619227.671741672,0.0,1.0
2025-09-29,70.53,71.46,70.435,71.46,893017,70.0254606161876,70.9488078212501,69.9311402027673,70.9488078212501,899451.263237247,0.0,1.0
2025-09-30,71.04,71.12,70.425,70.47,782269,70.7859810022928,70.865694944863,70.1731800687848,70.2180191614805,785076.211039584,0.256,1.0
2025-10-01,71.72,72.02,71.35,71.48,1043226,71.4635495141391,71.7624767987771,71.0948725297522,71.2244076864286,1046969.66815505,0.0,1.0
2025-10-02,70.69,71.375,70.43,71.19,730716,70.4372325035484,71.1197831368053,70.1781621901954,70.9354446446118,733338.210546501,0.0,1.0
2025-10-03,70.57,71.83,70.47,70.8,1077518,70.3176615896932,71.573156185173,70.2180191614805,70.5468391745824,1081384.72669497,0.0,1.0
2025-10-06,70.22,70.725,69.98,70.51,908132,69.9689130909488,70.4721073534229,69.7297712632383,70.2578761327656,911390.876647035,0.0,1.0
2025-10-07,70.46,70.71,69.76,70.22,854442,70.2080549186592,70.457160989191,69.5105579211704,69.9689130909488,857508.207423641,0.0,1.0
2025-10-08,70.52,70.68,69.9,70.4,853841,70.2678403755868,70.4272682607272,69.6500573206682,70.1482694617316,856905.050705383,0.0,1.0
2025-10-09,70.6,71.09,70.13,70.68,819068,70.347554318157,70.8358022163992,69.8792349055574,70.4272682607272,822007.266073141,0.0,1.0
2025-10-10,72.1,72.14,70.905,70.96,1794900,71.8421907413473,71.8820477126324,70.6514637242057,70.7062670597227,1801341.08752226,0.0,1.0
2025-10-13,72.69,72.96,71.63,71.7,1282301,72.4300810678021,72.6991156239764,71.3738713287477,71.4436210284966,1286902.60063005,0.0,1.0
2025-10-14,73.15,73.52,72.62,72.84,1827554,72.8884362375805,73.2571132219675,72.3603313680533,72.5795447101212,1834112.26801808,0.0,1.0
2025-10-15,73.75,74.68,72.98,73.15,1611780,73.4862908068566,74.4129653892346,72.7190441096189,72.8884362375805,1617563.9523353,0.0,1.0
2025-10-16,74.55,74.64,73.58,73.95,1169183,74.2834302325581,74.3731084179496,73.3168986788951,73.685575663282,1173378.67108615,0.0,1.0
2025-10-17,75.06,75.23,74.2,74.5,895647,74.7916066164428,74.9609987444044,73.9346817338137,74.2336090184518,898861.073606356,0.0,1.0
2025-10-20,75.76,75.99,75.06,75.42,1130522,75.4891036139316,75.7182811988208,74.7916066164428,75.1503193580085,1134578.9341734,0.0,1.0
2025-10-21,75.0,75.95,74.69,75.89,1574760,74.7318211595152,75.6784242275358,74.4229296320559,75.6186387706081,1580411.1042323,0.0,1.0
2025-10-22,75.14,76.79,74.42,76.79,1969222,74.871320559013,76.5154206245223,74.1538950758816,76.5154206245223,1976288.6506506,0.0,1.0
2025-10-23,75.14,75.45,74.58,75.14,1028097,74.871320559013,75.1802120864723,74.3133229610219,74.871320559013,1031786.37698945,0.0,1.0
2025-10-24,74.8,75.885,74.69,75.14,1060738,74.5325363030899,75.6136566491975,74.4229296320559,74.871320559013,1064544.51083413,0.0,1.0
2025-10-27,74.96,75.04,74.2,74.59,857581,74.6919641882301,74.7716781308003,73.9346817338137,74.3232872038432,860658.471880565,0.0,1.0
2025-10-28,74.04,74.69,73.76,74.57,993218,73.7752538486734,74.4229296320559,73.4962550496779,74.3033587182007,996782.211970963,0.0,1.0
2025-10-29,73.09,73.965,72.025,73.8,1216789,72.8286507806529,73.7005220275139,71.7674589201878,73.536112020963,1221155.50757431,0.0,1.0
2025-10-30,72.87,73.57,72.5,73.09,1118340,72.609437438585,73.3069344360738,72.2407604541981,72.8286507806529,1122353.21846322,0.0,1.0
2025-10-31,73.01,73.12,71.85,72.15,1041356,73.01,73.12,71.85,72.15,1041356,0.262,1.0
2025-11-03,73.02,73.1,71.76,72.36,1214639,73.02,73.1,71.76,72.36,1214639,0.0,1.0
2025-11-04,72.34,73.36,72.04,73.31,822762,72.34,73.36,72.04,73.31,822762,0.0,1.0
2025-11-05,72.45,73.1,71.65,72.67,1932382,72.45,73.1,71.65,72.67,1932382,0.0,1.0
2025-11-06,72.52,72.87,72.09,72.395,661048,72.52,72.87,72.09,72.395,661048,0.0,1.0
2025-11-07,73.41,73.52,72.835,72.88,768889,73.41,73.52,72.835,72.88,768889,0.0,1.0
2025-11-10,73.43,73.73,72.82,73.27,689107,73.43,73.73,72.82,73.27,689107,0.0,1.0
2025-11-11,73.77,74.07,73.305,73.71,610595,73.77,74.07,73.305,73.71,610595,0.0,1.0
2025-11-12,73.34,73.78,73.06,73.61,987904,73.34,73.78,73.06,73.61,987904,0.0,1.0
2025-11-13,73.7,73.98,73.0,73.0,1325959,73.7,73.98,73.0,73.0,1325959,0.0,1.0
2025-11-14,73.78,74.33,73.35,74.04,968985,73.78,74.33,73.35,74.04,968985,0.0,1.0
2025-11-17,73.82,74.3,73.64,74.11,1128134,73.82,74.3,73.64,74.11,1128134,0.0,1.0
2025-11-18,73.91,74.055,73.555,73.76,1056511,73.91,74.055,73.555,73.76,1056511,0.0,1.0
2025-11-19,73.25,74.12,72.671,73.77,828384,73.25,74.12,72.671,73.77,828384,0.0,1.0
2025-11-20,73.69,73.72,72.99,73.37,1017274,73.69,73.72,72.99,73.37,1017274,0.0,1.0
2025-11-21,74.53,74.85,73.26,73.86,1131290,74.53,74.85,73.26,73.86,1131290,0.0,1.0
2025-11-24,74.33,74.58,73.865,74.53,1050088,74.33,74.58,73.865,74.53,1050088,0.0,1.0
2025-11-25,75.1,75.2224,74.5,74.64,1491753,75.1,75.2224,74.5,74.64,1491753,0.0,1.0
2025-11-26,75.14,75.68,75.0,75.0,996478,75.14,75.68,75.0,75.0,996478,0.0,1.0