date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-09-20,16.5,17.5,16.5,17.5,300,3.20892432422864,3.4034045863031,3.20892432422864,3.4034045863031,1542.57299326929,0.0,1.0
1996-09-23,17.5,17.5,16.5,16.5,400,3.4034045863031,3.4034045863031,3.20892432422864,3.20892432422864,2056.76399102572,0.0,1.0
1996-09-24,19.5,19.5,17.5,17.5,2400,3.79236511045202,3.79236511045202,3.4034045863031,3.4034045863031,12340.5839461543,0.0,1.0
1996-09-25,18.75,19.75,18.75,19.75,1300,3.64650491389618,3.84098517597064,3.64650491389618,3.84098517597064,6684.48297083358,0.0,1.0
1996-09-26,20.75,20.75,20.0,20.0,1700,4.0354654380451,4.0354654380451,3.88960524148926,3.88960524148926,8741.24696185931,0.0,1.0
1996-09-27,21.75,23.0,20.25,21.5,7000,4.22994570011956,4.47304602771264,3.93822530700787,4.18132563460095,35993.3698429501,0.0,1.0
1996-09-30,25.5,27.25,23.0,23.0,22300,4.9592466828988,5.29958714152911,4.47304602771264,4.47304602771264,114664.592499684,0.0,1.0
1996-10-01,30.0,30.5,25.5,27.5,24500,5.83440786223388,5.93164799327111,4.9592466828988,5.34820720704773,125976.794450325,0.0,1.0
1996-10-02,27.5,34.5,24.0,32.25,47400,5.34820720704773,6.70956904156897,4.66752628978711,6.27198845190142,243726.532936548,0.0,1.0
1996-10-03,27.5,28.5,26.5,28.5,6500,5.34820720704773,5.54268746912219,5.15372694497326,5.54268746912219,33422.4148541679,0.0,1.0
1996-10-04,18.5,24.5,18.5,24.5,33300,3.59788484837756,4.76476642082434,3.59788484837756,4.76476642082434,171225.602252891,0.0,1.0
1996-10-07,22.25,22.25,20.25,20.5,8400,4.3271858311568,4.3271858311568,3.93822530700787,3.98684537252649,43192.0438115401,0.0,1.0
1996-10-08,21.0,23.0,21.0,22.75,7500,4.08408550356372,4.47304602771264,4.08408550356372,4.42442596219403,38564.3248317322,0.0,1.0
1996-10-09,23.5,23.5,22.0,22.0,13700,4.57028615874987,4.57028615874987,4.27856576563818,4.27856576563818,70444.166692631,0.0,1.0
1996-10-10,24.0,24.75,24.0,24.5,3000,4.66752628978711,4.81338648634295,4.66752628978711,4.76476642082434,15425.7299326929,0.0,1.0
1996-10-11,22.25,24.0,22.25,24.0,900,4.3271858311568,4.66752628978711,4.3271858311568,4.66752628978711,4627.71897980787,0.0,1.0
1996-10-14,22.25,22.25,22.25,22.25,3100,4.3271858311568,4.3271858311568,4.3271858311568,4.3271858311568,15939.9209304493,0.0,1.0
1996-10-15,22.75,24.75,22.75,24.75,4700,4.42442596219403,4.81338648634295,4.42442596219403,4.81338648634295,24166.9768945522,0.0,1.0
1996-10-16,22.75,22.75,22.75,22.75,0,4.42442596219403,4.42442596219403,4.42442596219403,4.42442596219403,0,0.0,1.0
1996-10-17,23.0,23.0,22.25,22.25,800,4.47304602771264,4.47304602771264,4.3271858311568,4.3271858311568,4113.52798205144,0.0,1.0
1996-10-18,24.0,24.75,23.5,24.75,600,4.66752628978711,4.81338648634295,4.57028615874987,4.81338648634295,3085.14598653858,0.0,1.0
1996-10-21,22.25,24.25,22.0,24.25,6000,4.3271858311568,4.71614635530572,4.27856576563818,4.71614635530572,30851.4598653858,0.0,1.0
1996-10-22,23.0,24.0,21.5,24.0,1700,4.47304602771264,4.66752628978711,4.18132563460095,4.66752628978711,8741.24696185931,0.0,1.0
1996-10-23,24.0,24.0,24.0,24.0,100,4.66752628978711,4.66752628978711,4.66752628978711,4.66752628978711,514.19099775643,0.0,1.0
1996-10-24,20.5,22.0,20.5,21.5,7100,3.98684537252649,4.27856576563818,3.98684537252649,4.18132563460095,36507.5608407065,0.0,1.0
1996-10-25,21.0,23.0,21.0,21.0,35000,4.08408550356372,4.47304602771264,4.08408550356372,4.08408550356372,179966.84921475,0.0,1.0
1996-10-28,21.25,21.25,21.0,21.0,8200,4.13270556908233,4.13270556908233,4.08408550356372,4.08408550356372,42163.6618160273,0.0,1.0
1996-10-29,21.0,21.0,21.0,21.0,200,4.08408550356372,4.08408550356372,4.08408550356372,4.08408550356372,1028.38199551286,0.0,1.0
1996-10-30,21.0,21.0,21.0,21.0,0,4.08408550356372,4.08408550356372,4.08408550356372,4.08408550356372,0,0.0,1.0
1996-10-31,23.0,23.0,23.0,23.0,200,4.47304602771264,4.47304602771264,4.47304602771264,4.47304602771264,1028.38199551286,0.0,1.0
1996-11-01,21.06,22.06,21.06,22.0,5000,4.09575431928819,4.29023458136265,4.09575431928819,4.27856576563818,25709.5498878215,0.0,1.0
1996-11-04,21.0,21.0,21.0,21.0,100,4.08408550356372,4.08408550356372,4.08408550356372,4.08408550356372,514.19099775643,0.0,1.0
1996-11-05,21.25,21.25,21.0,21.0,1200,4.13270556908233,4.13270556908233,4.08408550356372,4.08408550356372,6170.29197307717,0.0,1.0
1996-11-06,21.25,21.25,21.25,21.25,500,4.13270556908233,4.13270556908233,4.13270556908233,4.13270556908233,2570.95498878215,0.0,1.0
1996-11-07,19.5,22.0,19.0,22.0,8100,3.79236511045202,4.27856576563818,3.69512497941479,4.27856576563818,41649.4708182709,0.0,1.0
1996-11-08,21.5,21.5,19.75,19.75,300,4.18132563460095,4.18132563460095,3.84098517597064,3.84098517597064,1542.57299326929,0.0,1.0
1996-11-11,19.75,19.75,19.75,19.75,100,3.84098517597064,3.84098517597064,3.84098517597064,3.84098517597064,514.19099775643,0.0,1.0
1996-11-12,20.0,20.12,20.0,20.12,30000,3.88960524148926,3.91294287293819,3.88960524148926,3.91294287293819,154257.299326929,0.0,1.0
1996-11-13,20.0,20.0,20.0,20.0,0,3.88960524148926,3.88960524148926,3.88960524148926,3.88960524148926,0,0.0,1.0
1996-11-14,20.0,20.0,20.0,20.0,0,3.88960524148926,3.88960524148926,3.88960524148926,3.88960524148926,0,0.0,1.0
1996-11-15,19.5,19.75,19.25,19.75,2200,3.79236511045202,3.84098517597064,3.74374504493341,3.84098517597064,11312.2019506415,0.0,1.0
1996-11-18,20.0,21.25,19.25,19.25,400,3.88960524148926,4.13270556908233,3.74374504493341,3.74374504493341,2056.76399102572,0.0,1.0
1996-11-19,21.5,21.5,19.25,19.25,700,4.18132563460095,4.18132563460095,3.74374504493341,3.74374504493341,3599.33698429501,0.0,1.0
1996-11-20,21.5,21.5,21.5,21.5,0,4.18132563460095,4.18132563460095,4.18132563460095,4.18132563460095,0,0.0,1.0
1996-11-21,21.5,21.5,19.25,19.25,300,4.18132563460095,4.18132563460095,3.74374504493341,3.74374504493341,1542.57299326929,0.0,1.0
1996-11-22,19.25,19.25,19.25,19.25,400,3.74374504493341,3.74374504493341,3.74374504493341,3.74374504493341,2056.76399102572,0.0,1.0
1996-11-25,19.37,19.37,19.37,19.37,4000,3.76708267638234,3.76708267638234,3.76708267638234,3.76708267638234,20567.6399102572,0.0,1.0
1996-11-26,19.37,19.37,19.37,19.37,0,3.76708267638234,3.76708267638234,3.76708267638234,3.76708267638234,0,0.0,1.0
1996-11-27,18.5,19.25,18.5,19.25,1800,3.59788484837756,3.74374504493341,3.59788484837756,3.74374504493341,9255.43795961574,0.0,1.0
1996-11-29,21.0,21.0,18.5,20.5,1200,4.08408550356372,4.08408550356372,3.59788484837756,3.98684537252649,6170.29197307716,0.0,1.0
1996-12-02,21.0,21.0,21.0,21.0,0,4.08408550356372,4.08408550356372,4.08408550356372,4.08408550356372,0,0.0,1.0
1996-12-03,21.0,21.0,18.75,18.75,1000,4.08408550356372,4.08408550356372,3.64650491389618,3.64650491389618,5141.9099775643,0.0,1.0
1996-12-04,21.0,21.0,21.0,21.0,200,4.08408550356372,4.08408550356372,4.08408550356372,4.08408550356372,1028.38199551286,0.0,1.0
1996-12-05,20.0,20.0,20.0,20.0,3500,3.88960524148926,3.88960524148926,3.88960524148926,3.88960524148926,17996.684921475,0.0,1.0
1996-12-06,21.25,21.25,20.0,20.0,117700,4.13270556908233,4.13270556908233,3.88960524148926,3.88960524148926,605202.804359319,0.0,1.0
1996-12-09,23.0,23.0,22.0,22.0,4200,4.47304602771264,4.47304602771264,4.27856576563818,4.27856576563818,21596.0219057701,0.0,1.0
1996-12-10,26.75,26.75,23.75,23.75,3800,5.20234701049188,5.20234701049188,4.61890622426849,4.61890622426849,19539.2579147443,0.0,1.0
1996-12-11,23.5,25.75,23.25,25.75,1700,4.57028615874987,5.00786674841742,4.52166609323126,5.00786674841742,8741.24696185932,0.0,1.0
1996-12-12,25.5,25.5,25.5,25.5,600,4.9592466828988,4.9592466828988,4.9592466828988,4.9592466828988,3085.14598653858,0.0,1.0
1996-12-13,26.0,26.0,23.25,23.25,1800,5.05648681393603,5.05648681393603,4.52166609323126,4.52166609323126,9255.43795961574,0.0,1.0
1996-12-16,24.5,24.5,24.5,24.5,100,4.76476642082434,4.76476642082434,4.76476642082434,4.76476642082434,514.19099775643,0.0,1.0
1996-12-17,26.56,27.5,24.25,24.5,210100,5.16539576069773,5.34820720704773,4.71614635530572,4.76476642082434,1080315.28628626,0.0,1.0
1996-12-18,30.75,31.0,26.0,28.25,179400,5.98026805878973,6.02888812430835,5.05648681393603,5.49406740360357,922458.649975035,0.0,1.0
1996-12-19,31.0,32.25,30.0,31.0,42600,6.02888812430835,6.27198845190142,5.83440786223388,6.02888812430835,219045.365044239,0.0,1.0
1996-12-20,29.5,31.0,29.0,31.0,48100,5.73716773119665,6.02888812430835,5.63992760015942,6.02888812430835,247325.869920843,0.0,1.0
1996-12-23,30.25,30.25,29.0,29.5,2700,5.8830279277525,5.8830279277525,5.63992760015942,5.73716773119665,13883.1569394236,0.0,1.0
1996-12-24,30.0,30.0,28.75,28.75,900,5.83440786223388,5.83440786223388,5.5913075346408,5.5913075346408,4627.71897980787,0.0,1.0
1996-12-26,29.0,29.0,28.0,28.5,11100,5.63992760015942,5.63992760015942,5.44544733808496,5.54268746912219,57075.2007509637,0.0,1.0
1996-12-27,29.0,29.0,28.0,28.0,1700,5.63992760015942,5.63992760015942,5.44544733808496,5.44544733808496,8741.24696185931,0.0,1.0
1996-12-30,30.0,30.5,28.5,29.0,51600,5.83440786223388,5.93164799327111,5.54268746912219,5.63992760015942,265322.554842318,0.0,1.0
1996-12-31,30.75,30.75,29.75,30.5,4400,5.98026805878973,5.98026805878973,5.78578779671527,5.93164799327111,22624.4039012829,0.0,1.0
1997-01-02,29.0,30.5,29.0,30.0,21400,5.63992760015942,5.93164799327111,5.63992760015942,5.83440786223388,110036.873519876,0.0,1.0
1997-01-03,30.25,30.5,29.0,29.75,35100,5.8830279277525,5.93164799327111,5.63992760015942,5.78578779671527,180481.040212507,0.0,1.0
1997-01-06,31.25,31.5,29.75,30.5,23300,6.07750818982696,6.12612825534558,5.78578779671527,5.93164799327111,119806.502477248,0.0,1.0
1997-01-07,33.0,33.0,30.25,30.25,19700,6.41784864845727,6.41784864845727,5.8830279277525,5.8830279277525,101295.626558017,0.0,1.0
1997-01-08,35.0,35.75,32.0,33.25,27600,6.8068091726062,6.95266936916204,6.22336838638281,6.46646871397589,141916.715380775,0.0,1.0
1997-01-09,37.0,39.5,33.75,35.25,163900,7.19576969675512,7.68197035194128,6.56370884501312,6.85542923812481,842759.045322789,0.0,1.0
1997-01-10,37.5,37.5,35.5,35.5,30700,7.29300982779235,7.29300982779235,6.90404930364343,6.90404930364343,157856.636311224,0.0,1.0
1997-01-13,38.0,38.0,36.0,36.0,4400,7.39024995882959,7.39024995882959,7.00128943468066,7.00128943468066,22624.4039012829,0.0,1.0
1997-01-14,36.5,38.0,36.25,38.0,22400,7.09852956571789,7.39024995882959,7.04990950019928,7.39024995882959,115178.78349744,0.0,1.0
1997-01-15,36.25,38.0,36.0,38.0,11100,7.04990950019928,7.39024995882959,7.00128943468066,7.39024995882959,57075.2007509637,0.0,1.0
1997-01-16,37.5,37.5,36.0,37.5,3600,7.29300982779235,7.29300982779235,7.00128943468066,7.29300982779235,18510.8759192315,0.0,1.0
1997-01-17,37.5,37.5,36.25,37.5,17400,7.29300982779235,7.29300982779235,7.04990950019928,7.29300982779235,89469.2336096189,0.0,1.0
1997-01-20,37.0,37.63,35.5,37.5,5100,7.19576969675512,7.31829226186203,6.90404930364343,7.29300982779235,26223.7408855779,0.0,1.0
1997-01-21,38.12,38.12,36.0,37.0,34400,7.41358759027852,7.41358759027852,7.00128943468066,7.19576969675512,176881.703228212,0.0,1.0
1997-01-22,38.5,38.5,36.75,38.5,10400,7.48749008986682,7.48749008986682,7.14714963123651,7.48749008986682,53475.8637666687,0.0,1.0
1997-01-23,38.5,38.5,36.75,37.25,4700,7.48749008986682,7.48749008986682,7.14714963123651,7.24438976227374,24166.9768945522,0.0,1.0
1997-01-24,37.5,38.5,36.5,38.5,2300,7.29300982779235,7.48749008986682,7.09852956571789,7.48749008986682,11826.3929483979,0.0,1.0
1997-01-27,36.25,37.5,34.0,37.5,17900,7.04990950019928,7.29300982779235,6.61232891053173,7.29300982779235,92040.1885984009,0.0,1.0
1997-01-28,36.75,36.75,35.75,36.25,2800,7.14714963123651,7.14714963123651,6.95266936916204,7.04990950019928,14397.34793718,0.0,1.0
1997-01-29,35.25,37.0,35.25,37.0,1700,6.85542923812481,7.19576969675512,6.85542923812481,7.19576969675512,8741.24696185931,0.0,1.0
1997-01-30,37.0,37.0,37.0,37.0,100,7.19576969675512,7.19576969675512,7.19576969675512,7.19576969675512,514.19099775643,0.0,1.0
1997-01-31,36.5,36.5,35.0,35.0,900,7.09852956571789,7.09852956571789,6.8068091726062,6.8068091726062,4627.71897980787,0.0,1.0
1997-02-03,36.5,36.5,36.0,36.5,9600,7.09852956571789,7.09852956571789,7.00128943468066,7.09852956571789,49362.3357846173,0.0,1.0
1997-02-04,36.0,36.5,34.75,36.5,5500,7.00128943468066,7.09852956571789,6.75818910708758,7.09852956571789,28280.5048766036,0.0,1.0
1997-02-05,33.25,36.0,33.25,36.0,7700,6.46646871397589,7.00128943468066,6.46646871397589,7.00128943468066,39592.7068272451,0.0,1.0
1997-02-06,35.0,35.0,33.25,33.25,6100,6.8068091726062,6.8068091726062,6.46646871397589,6.46646871397589,31365.6508631422,0.0,1.0
1997-02-07,35.0,35.0,34.0,34.0,3200,6.8068091726062,6.8068091726062,6.61232891053173,6.61232891053173,16454.1119282058,0.0,1.0
1997-02-10,34.12,34.12,33.75,33.75,6300,6.63566654198067,6.63566654198067,6.56370884501312,6.56370884501312,32394.0328586551,0.0,1.0
1997-02-11,34.75,35.75,33.75,33.75,33100,6.75818910708758,6.95266936916204,6.56370884501312,6.56370884501312,170197.220257378,0.0,1.0
1997-02-12,35.0,36.0,35.0,36.0,27800,6.8068091726062,7.00128943468066,6.8068091726062,7.00128943468066,142945.097376287,0.0,1.0
1997-02-13,36.0,36.75,35.0,35.0,81700,7.00128943468066,7.14714963123651,6.8068091726062,6.8068091726062,420094.045167003,0.0,1.0
1997-02-14,35.62,36.5,35.5,35.5,59700,6.92738693509236,7.09852956571789,6.90404930364343,6.90404930364343,306972.025660589,0.0,1.0
1997-02-18,35.75,37.5,35.25,37.5,12700,6.95266936916204,7.29300982779235,6.85542923812481,7.29300982779235,65302.2567150666,0.0,1.0
1997-02-19,35.5,36.0,35.5,35.5,1100,6.90404930364343,7.00128943468066,6.90404930364343,6.90404930364343,5656.10097532073,0.0,1.0
1997-02-20,35.5,35.75,35.5,35.75,8200,6.90404930364343,6.95266936916204,6.90404930364343,6.95266936916204,42163.6618160272,0.0,1.0
1997-02-21,36.0,36.0,35.0,36.0,55200,7.00128943468066,7.00128943468066,6.8068091726062,7.00128943468066,283833.430761549,0.0,1.0
1997-02-24,34.75,36.0,34.75,36.0,4300,6.75818910708758,7.00128943468066,6.75818910708758,7.00128943468066,22110.2129035265,0.0,1.0
1997-02-25,34.0,35.5,34.0,35.5,4800,6.61232891053173,6.90404930364343,6.61232891053173,6.90404930364343,24681.1678923087,0.0,1.0
1997-02-26,34.0,34.75,34.0,34.0,24700,6.61232891053173,6.75818910708758,6.61232891053173,6.61232891053173,127005.176445838,0.0,1.0
1997-02-27,33.5,34.75,33.5,34.75,1100,6.5150887794945,6.75818910708758,6.5150887794945,6.75818910708758,5656.10097532073,0.0,1.0
1997-02-28,31.5,34.5,30.5,34.5,122900,6.12612825534558,6.70956904156897,5.93164799327111,6.70956904156897,631940.736242652,0.0,1.0
1997-03-03,31.12,32.5,30.5,30.5,19900,6.05222575575728,6.32060851742004,5.93164799327111,5.93164799327111,102324.00855353,0.0,1.0
1997-03-04,31.0,32.0,31.0,31.0,67600,6.02888812430835,6.22336838638281,6.02888812430835,6.02888812430835,347593.114483346,0.0,1.0
1997-03-05,32.25,32.5,31.5,31.5,15000,6.27198845190142,6.32060851742004,6.12612825534558,6.12612825534558,77128.6496634645,0.0,1.0
1997-03-06,32.25,32.25,32.25,32.25,0,6.27198845190142,6.27198845190142,6.27198845190142,6.27198845190142,0,0.0,1.0
1997-03-07,33.0,33.0,33.0,33.0,1200,6.41784864845727,6.41784864845727,6.41784864845727,6.41784864845727,6170.29197307716,0.0,1.0
1997-03-10,31.75,33.0,31.75,33.0,3500,6.17474832086419,6.41784864845727,6.17474832086419,6.41784864845727,17996.6849214751,0.0,1.0
1997-03-11,32.25,32.25,31.5,31.5,4700,6.27198845190142,6.27198845190142,6.12612825534558,6.12612825534558,24166.9768945522,0.0,1.0
1997-03-12,31.0,32.25,31.0,32.25,6500,6.02888812430835,6.27198845190142,6.02888812430835,6.27198845190142,33422.4148541679,0.0,1.0
1997-03-13,30.5,32.25,30.5,31.0,15900,5.93164799327111,6.27198845190142,5.93164799327111,6.02888812430835,81756.3686432724,0.0,1.0
1997-03-14,30.25,31.0,30.25,30.5,2400,5.8830279277525,6.02888812430835,5.8830279277525,5.93164799327111,12340.5839461543,0.0,1.0
1997-03-17,31.0,31.0,30.25,30.25,1800,6.02888812430835,6.02888812430835,5.8830279277525,5.8830279277525,9255.43795961573,0.0,1.0
1997-03-18,30.25,31.25,30.25,31.25,800,5.8830279277525,6.07750818982696,5.8830279277525,6.07750818982696,4113.52798205144,0.0,1.0
1997-03-19,30.25,30.25,29.5,30.25,5200,5.8830279277525,5.8830279277525,5.73716773119665,5.8830279277525,26737.9318833344,0.0,1.0
1997-03-20,29.62,30.25,29.62,29.62,9700,5.76050536264559,5.8830279277525,5.76050536264559,5.76050536264559,49876.5267823737,0.0,1.0
1997-03-21,27.25,28.0,24.5,28.0,22900,5.29958714152911,5.44544733808496,4.76476642082434,5.44544733808496,117749.738486222,0.0,1.0
1997-03-24,25.75,27.25,25.75,27.25,24700,5.00786674841742,5.29958714152911,5.00786674841742,5.29958714152911,127005.176445838,0.0,1.0
1997-03-25,24.75,25.5,24.0,25.25,76600,4.81338648634295,4.9592466828988,4.66752628978711,4.91062661738018,393870.304281426,0.0,1.0
1997-03-26,24.75,25.5,24.75,24.88,75300,4.81338648634295,4.9592466828988,4.81338648634295,4.83866892041263,387185.821310592,0.0,1.0
1997-03-27,25.25,27.0,25.25,26.25,11700,4.91062661738018,5.25096707601049,4.91062661738018,5.10510687945465,60160.3467375024,0.0,1.0
1997-03-31,25.25,25.25,24.25,25.0,11100,4.91062661738018,4.91062661738018,4.71614635530572,4.86200655186157,57075.2007509638,0.0,1.0
1997-04-01,25.75,25.75,24.5,24.5,10200,5.00786674841742,5.00786674841742,4.76476642082434,4.76476642082434,52447.4817711558,0.0,1.0
1997-04-02,25.75,25.75,24.5,24.75,11900,5.00786674841742,5.00786674841742,4.76476642082434,4.81338648634295,61188.7287330151,0.0,1.0
1997-04-03,25.75,25.75,24.5,24.5,21100,5.00786674841742,5.00786674841742,4.76476642082434,4.76476642082434,108494.300526607,0.0,1.0
1997-04-04,25.75,25.75,25.75,25.75,2900,5.00786674841742,5.00786674841742,5.00786674841742,5.00786674841742,14911.5389349365,0.0,1.0
1997-04-07,25.75,25.75,25.75,25.75,0,5.00786674841742,5.00786674841742,5.00786674841742,5.00786674841742,0,0.0,1.0
1997-04-08,27.0,27.75,25.75,25.75,15100,5.25096707601049,5.39682727256634,5.00786674841742,5.00786674841742,77642.840661221,0.0,1.0
1997-04-09,30.75,31.5,27.75,27.75,51400,5.98026805878973,6.12612825534558,5.39682727256634,5.39682727256634,264294.172846805,0.0,1.0
1997-04-10,28.25,30.0,28.0,30.0,26700,5.49406740360357,5.83440786223388,5.44544733808496,5.83440786223388,137288.996400967,0.0,1.0
1997-04-11,27.25,28.0,25.5,26.25,37900,5.29958714152911,5.44544733808496,4.9592466828988,5.10510687945465,194878.388149687,0.0,1.0
1997-04-14,28.25,28.25,28.25,28.25,4300,5.49406740360357,5.49406740360357,5.49406740360357,5.49406740360357,22110.2129035265,0.0,1.0
1997-04-15,28.25,29.5,27.5,29.5,17600,5.49406740360357,5.73716773119665,5.34820720704773,5.73716773119665,90497.6156051317,0.0,1.0
1997-04-16,29.25,29.25,27.25,27.25,9000,5.68854766567804,5.68854766567804,5.29958714152911,5.29958714152911,46277.1897980787,0.0,1.0
1997-04-17,28.25,28.37,27.5,28.25,13100,5.49406740360357,5.51740503505251,5.34820720704773,5.49406740360357,67359.0207060924,0.0,1.0
1997-04-18,28.25,28.25,28.25,28.25,0,5.49406740360357,5.49406740360357,5.49406740360357,5.49406740360357,0,0.0,1.0
1997-04-21,26.5,28.0,26.5,27.0,16100,5.15372694497326,5.44544733808496,5.15372694497326,5.25096707601049,82784.7506387853,0.0,1.0
1997-04-22,27.5,27.5,26.75,27.0,1400,5.34820720704773,5.34820720704773,5.20234701049188,5.25096707601049,7198.67396859001,0.0,1.0
1997-04-23,27.13,28.0,27.0,28.0,58500,5.27624951008017,5.44544733808496,5.25096707601049,5.44544733808496,300801.733687512,0.0,1.0
1997-04-24,27.25,28.0,27.13,28.0,3200,5.29958714152911,5.44544733808496,5.27624951008017,5.44544733808496,16454.1119282058,0.0,1.0
1997-04-25,27.5,27.5,27.0,27.0,1500,5.34820720704773,5.34820720704773,5.25096707601049,5.25096707601049,7712.86496634644,0.0,1.0
1997-04-28,27.5,27.5,26.0,26.75,1400,5.34820720704773,5.34820720704773,5.05648681393603,5.20234701049188,7198.67396859001,0.0,1.0
1997-04-29,27.5,27.5,27.0,27.0,5900,5.34820720704773,5.34820720704773,5.25096707601049,5.25096707601049,30337.2688676293,0.0,1.0
1997-04-30,29.0,29.0,27.38,27.97,6900,5.63992760015942,5.63992760015942,5.32486957559879,5.43961293022272,35479.1788451937,0.0,1.0
1997-05-01,32.0,33.25,28.0,29.0,24400,6.22336838638281,6.46646871397589,5.44544733808496,5.63992760015942,125462.603452569,0.0,1.0
1997-05-02,30.75,33.0,30.75,31.5,26700,5.98026805878973,6.41784864845727,5.98026805878973,6.12612825534558,137288.996400967,0.0,1.0
1997-05-05,32.0,32.0,30.75,32.0,3000,6.22336838638281,6.22336838638281,5.98026805878973,6.22336838638281,15425.7299326929,0.0,1.0
1997-05-06,30.13,32.0,30.13,31.25,3900,5.85969029630356,6.22336838638281,5.85969029630356,6.07750818982696,20053.4489125008,0.0,1.0
1997-05-07,30.62,30.62,30.13,30.5,4200,5.95498562472005,5.95498562472005,5.85969029630356,5.93164799327111,21596.0219057701,0.0,1.0
1997-05-08,31.0,31.5,30.62,30.62,4400,6.02888812430835,6.12612825534558,5.95498562472005,5.95498562472005,22624.4039012829,0.0,1.0
1997-05-09,31.5,31.5,30.13,30.13,14000,6.12612825534558,6.12612825534558,5.85969029630356,5.85969029630356,71986.7396859002,0.0,1.0
1997-05-12,31.5,31.5,31.5,31.5,6900,6.12612825534558,6.12612825534558,6.12612825534558,6.12612825534558,35479.1788451937,0.0,1.0
1997-05-13,31.5,31.5,30.13,30.13,4200,6.12612825534558,6.12612825534558,5.85969029630356,5.85969029630356,21596.0219057701,0.0,1.0
1997-05-14,33.25,33.25,30.5,31.5,10800,6.46646871397589,6.46646871397589,5.93164799327111,6.12612825534558,55532.6277576944,0.0,1.0
1997-05-15,33.88,34.75,32.75,33.5,81800,6.5889912790828,6.75818910708758,6.36922858293866,6.5150887794945,420608.23616476,0.0,1.0
1997-05-16,33.0,34.75,33.0,34.75,2900,6.41784864845727,6.75818910708758,6.41784864845727,6.75818910708758,14911.5389349365,0.0,1.0
1997-05-19,34.5,34.5,33.0,33.0,2200,6.70956904156897,6.70956904156897,6.41784864845727,6.41784864845727,11312.2019506415,0.0,1.0
1997-05-20,32.62,33.5,32.62,33.5,16600,6.34394614886897,6.5150887794945,6.34394614886897,6.5150887794945,85355.7056275674,0.0,1.0
1997-05-21,31.88,33.5,31.88,33.5,8700,6.20003075493387,6.5150887794945,6.20003075493387,6.5150887794945,44734.6168048094,0.0,1.0
1997-05-22,31.88,33.5,31.88,31.88,1000,6.20003075493387,6.5150887794945,6.20003075493387,6.20003075493387,5141.9099775643,0.0,1.0
1997-05-23,32.5,33.5,31.88,33.5,14800,6.32060851742004,6.5150887794945,6.20003075493387,6.5150887794945,76100.2676679516,0.0,1.0
1997-05-27,33.88,33.88,31.88,31.88,5800,6.5889912790828,6.5889912790828,6.20003075493387,6.20003075493387,29823.0778698729,0.0,1.0
1997-05-28,34.88,35.38,32.5,32.5,21300,6.78347154115726,6.88071167219449,6.32060851742004,6.32060851742004,109522.68252212,0.0,1.0
1997-05-29,35.38,35.38,33.5,33.5,800,6.88071167219449,6.88071167219449,6.5150887794945,6.5150887794945,4113.52798205144,0.0,1.0
1997-05-30,35.38,35.38,35.38,35.38,1000,6.88071167219449,6.88071167219449,6.88071167219449,6.88071167219449,5141.9099775643,0.0,1.0
1997-06-02,35.38,35.38,33.5,33.5,1100,6.88071167219449,6.88071167219449,6.5150887794945,6.5150887794945,5656.10097532073,0.0,1.0
1997-06-03,35.25,35.25,33.5,33.5,1500,6.85542923812481,6.85542923812481,6.5150887794945,6.5150887794945,7712.86496634645,0.0,1.0
1997-06-04,35.25,35.25,34.5,34.5,900,6.85542923812481,6.85542923812481,6.70956904156897,6.70956904156897,4627.71897980787,0.0,1.0
1997-06-05,35.0,35.75,35.0,35.0,8300,6.8068091726062,6.95266936916204,6.8068091726062,6.8068091726062,42677.8528137837,0.0,1.0
1997-06-06,35.0,35.0,35.0,35.0,0,6.8068091726062,6.8068091726062,6.8068091726062,6.8068091726062,0,0.0,1.0
1997-06-09,36.0,36.0,36.0,36.0,800,7.00128943468066,7.00128943468066,7.00128943468066,7.00128943468066,4113.52798205144,0.0,1.0
1997-06-10,34.0,34.75,34.0,34.0,2200,6.61232891053173,6.75818910708758,6.61232891053173,6.61232891053173,11312.2019506415,0.0,1.0
1997-06-11,35.5,35.5,34.0,34.0,4400,6.90404930364343,6.90404930364343,6.61232891053173,6.61232891053173,22624.4039012829,0.0,1.0
1997-06-12,34.0,35.5,34.0,35.5,2100,6.61232891053173,6.90404930364343,6.61232891053173,6.90404930364343,10798.010952885,0.0,1.0
1997-06-13,35.5,35.5,34.0,34.75,2400,6.90404930364343,6.90404930364343,6.61232891053173,6.75818910708758,12340.5839461543,0.0,1.0
1997-06-16,35.5,35.5,35.5,35.5,0,6.90404930364343,6.90404930364343,6.90404930364343,6.90404930364343,0,0.0,1.0
1997-06-17,35.0,35.5,33.5,33.5,9300,6.8068091726062,6.90404930364343,6.5150887794945,6.5150887794945,47819.762791348,0.0,1.0
1997-06-18,35.25,35.5,33.5,35.5,600,6.85542923812481,6.90404930364343,6.5150887794945,6.90404930364343,3085.14598653858,0.0,1.0
1997-06-19,33.5,35.25,33.5,33.5,1300,6.5150887794945,6.85542923812481,6.5150887794945,6.5150887794945,6684.48297083359,0.0,1.0
1997-06-20,33.5,33.5,33.5,33.5,200,6.5150887794945,6.5150887794945,6.5150887794945,6.5150887794945,1028.38199551286,0.0,1.0
1997-06-23,33.5,33.5,33.5,33.5,600,6.5150887794945,6.5150887794945,6.5150887794945,6.5150887794945,3085.14598653858,0.0,1.0
1997-06-24,34.5,34.5,34.5,34.5,300,6.70956904156897,6.70956904156897,6.70956904156897,6.70956904156897,1542.57299326929,0.0,1.0
1997-06-25,35.25,35.25,33.5,33.5,4800,6.85542923812481,6.85542923812481,6.5150887794945,6.5150887794945,24681.1678923086,0.0,1.0
1997-06-26,34.75,36.0,34.75,35.25,21600,6.75818910708758,7.00128943468066,6.75818910708758,6.85542923812481,111065.255515389,0.0,1.0
1997-06-27,36.25,36.5,35.25,36.5,24100,7.04990950019928,7.09852956571789,6.85542923812481,7.09852956571789,123920.0304593,0.0,1.0
1997-06-30,36.25,36.5,35.25,36.5,14500,7.04990950019928,7.09852956571789,6.85542923812481,7.09852956571789,74557.6946746823,0.0,1.0
1997-07-01,34.88,36.25,34.88,36.25,6500,6.78347154115726,7.04990950019928,6.78347154115726,7.04990950019928,33422.414854168,0.0,1.0
1997-07-02,34.75,36.0,34.25,34.25,11200,6.75818910708758,7.00128943468066,6.66094897605035,6.66094897605035,57589.3917487202,0.0,1.0
1997-07-03,35.75,35.75,35.75,35.75,900,6.95266936916204,6.95266936916204,6.95266936916204,6.95266936916204,4627.71897980787,0.0,1.0
1997-07-07,34.0,35.75,34.0,35.75,4000,6.61232891053173,6.95266936916204,6.61232891053173,6.95266936916204,20567.6399102572,0.0,1.0
1997-07-08,34.0,35.75,34.0,34.0,2400,6.61232891053173,6.95266936916204,6.61232891053173,6.61232891053173,12340.5839461543,0.0,1.0
1997-07-09,35.5,36.0,34.75,35.75,13600,6.90404930364343,7.00128943468066,6.75818910708758,6.95266936916204,69929.9756948745,0.0,1.0
1997-07-10,34.5,35.75,33.75,35.75,7000,6.70956904156897,6.95266936916204,6.56370884501312,6.95266936916204,35993.3698429501,0.0,1.0
1997-07-11,33.75,34.5,33.75,34.12,5500,6.56370884501312,6.70956904156897,6.56370884501312,6.63566654198067,28280.5048766036,0.0,1.0
1997-07-14,34.25,34.25,33.5,33.5,3600,6.66094897605035,6.66094897605035,6.5150887794945,6.5150887794945,18510.8759192315,0.0,1.0
1997-07-15,34.0,34.25,33.5,34.25,3200,6.61232891053173,6.66094897605035,6.5150887794945,6.66094897605035,16454.1119282058,0.0,1.0
1997-07-16,34.5,35.5,33.75,33.75,12600,6.70956904156897,6.90404930364343,6.56370884501312,6.56370884501312,64788.0657173101,0.0,1.0
1997-07-17,34.5,35.38,34.5,35.38,500,6.70956904156897,6.88071167219449,6.70956904156897,6.88071167219449,2570.95498878215,0.0,1.0
1997-07-18,34.5,35.38,33.5,35.38,5000,6.70956904156897,6.88071167219449,6.5150887794945,6.88071167219449,25709.5498878215,0.0,1.0
1997-07-21,35.5,35.5,34.0,34.0,15100,6.90404930364343,6.90404930364343,6.61232891053173,6.61232891053173,77642.8406612209,0.0,1.0
1997-07-22,38.5,38.5,35.0,35.5,24300,7.48749008986682,7.48749008986682,6.8068091726062,6.90404930364343,124948.412454812,0.0,1.0
1997-07-23,40.75,40.75,38.5,39.75,16000,7.92507067953436,7.92507067953436,7.48749008986682,7.7305904174599,82270.5596410288,0.0,1.0
1997-07-24,39.5,40.75,38.75,40.75,34800,7.68197035194128,7.92507067953436,7.53611015538543,7.92507067953436,178938.467219238,0.0,1.0
1997-07-25,38.25,40.5,38.25,40.5,7900,7.4388700243482,7.87645061401574,7.4388700243482,7.87645061401574,40621.088822758,0.0,1.0
1997-07-28,38.25,39.25,38.25,38.25,5600,7.4388700243482,7.63335028642266,7.4388700243482,7.4388700243482,28794.6958743601,0.0,1.0
1997-07-29,38.38,38.5,38.25,38.5,7000,7.46415245841788,7.48749008986682,7.4388700243482,7.48749008986682,35993.3698429501,0.0,1.0
1997-07-30,38.5,39.0,38.5,39.0,7600,7.48749008986682,7.58473022090405,7.48749008986682,7.58473022090405,39078.5158294887,0.0,1.0
1997-07-31,38.25,39.0,38.25,38.62,35000,7.4388700243482,7.58473022090405,7.4388700243482,7.51082772131575,179966.84921475,0.0,1.0
1997-08-01,39.0,39.0,38.25,38.25,56600,7.58473022090405,7.58473022090405,7.4388700243482,7.4388700243482,291032.104730139,0.0,1.0
1997-08-04,39.0,39.0,39.0,39.0,500,7.58473022090405,7.58473022090405,7.58473022090405,7.58473022090405,2570.95498878215,0.0,1.0
1997-08-05,38.25,39.0,38.25,39.0,700,7.4388700243482,7.58473022090405,7.4388700243482,7.58473022090405,3599.33698429501,0.0,1.0
1997-08-06,38.75,39.0,38.25,39.0,3100,7.53611015538543,7.58473022090405,7.4388700243482,7.58473022090405,15939.9209304493,0.0,1.0
1997-08-07,38.75,38.75,38.75,38.75,1100,7.53611015538543,7.53611015538543,7.53611015538543,7.53611015538543,5656.10097532073,0.0,1.0
1997-08-08,37.75,38.25,37.5,38.25,8300,7.34162989331097,7.4388700243482,7.29300982779235,7.4388700243482,42677.8528137837,0.0,1.0
1997-08-11,37.25,37.25,37.25,37.25,200,7.24438976227374,7.24438976227374,7.24438976227374,7.24438976227374,1028.38199551286,0.0,1.0
1997-08-12,38.25,38.5,37.25,37.25,11500,7.4388700243482,7.48749008986682,7.24438976227374,7.24438976227374,59131.9647419894,0.0,1.0
1997-08-13,37.75,37.75,37.25,37.25,1000,7.34162989331097,7.34162989331097,7.24438976227374,7.24438976227374,5141.9099775643,0.0,1.0
1997-08-14,37.75,37.75,37.75,37.75,1200,7.34162989331097,7.34162989331097,7.34162989331097,7.34162989331097,6170.29197307716,0.0,1.0
1997-08-15,37.0,37.75,37.0,37.0,10400,7.19576969675512,7.34162989331097,7.19576969675512,7.19576969675512,53475.8637666687,0.0,1.0
1997-08-18,37.0,37.0,37.0,37.0,800,7.19576969675512,7.19576969675512,7.19576969675512,7.19576969675512,4113.52798205144,0.0,1.0
1997-08-19,37.75,37.75,37.37,37.75,1600,7.34162989331097,7.34162989331097,7.26772739372267,7.34162989331097,8227.05596410288,0.0,1.0
1997-08-20,37.75,38.0,37.0,37.0,4000,7.34162989331097,7.39024995882959,7.19576969675512,7.19576969675512,20567.6399102572,0.0,1.0
1997-08-21,38.0,38.25,37.5,37.75,8300,7.39024995882959,7.4388700243482,7.29300982779235,7.34162989331097,42677.8528137837,0.0,1.0
1997-08-22,37.88,38.25,37.5,38.0,5100,7.36691232738065,7.4388700243482,7.29300982779235,7.39024995882959,26223.7408855779,0.0,1.0
1997-08-25,37.75,38.25,37.5,38.25,3000,7.34162989331097,7.4388700243482,7.29300982779235,7.4388700243482,15425.7299326929,0.0,1.0
1997-08-26,37.75,38.25,37.5,38.25,4000,7.34162989331097,7.4388700243482,7.29300982779235,7.4388700243482,20567.6399102572,0.0,1.0
1997-08-27,37.75,37.75,37.75,37.75,1300,7.34162989331097,7.34162989331097,7.34162989331097,7.34162989331097,6684.48297083359,0.0,1.0
1997-08-28,37.12,37.75,37.12,37.75,1900,7.21910732820406,7.34162989331097,7.21910732820406,7.34162989331097,9769.62895737217,0.0,1.0
1997-08-29,36.75,36.75,36.75,36.75,2000,7.14714963123651,7.14714963123651,7.14714963123651,7.14714963123651,10283.8199551286,0.0,1.0
1997-09-02,37.5,37.5,36.97,37.0,7700,7.29300982779235,7.29300982779235,7.18993528889289,7.19576969675512,39592.7068272451,0.0,1.0
1997-09-03,36.75,37.25,36.5,36.5,9200,7.14714963123651,7.24438976227374,7.09852956571789,7.09852956571789,47305.5717935915,0.0,1.0
1997-09-04,36.5,37.25,36.5,36.5,3800,7.09852956571789,7.24438976227374,7.09852956571789,7.09852956571789,19539.2579147443,0.0,1.0
1997-09-05,37.0,37.75,36.5,36.75,47100,7.19576969675512,7.34162989331097,7.09852956571789,7.14714963123651,242183.959943279,0.0,1.0
1997-09-08,38.0,38.0,38.0,38.0,700,7.39024995882959,7.39024995882959,7.39024995882959,7.39024995882959,3599.33698429501,0.0,1.0
1997-09-09,38.0,38.0,37.25,37.25,800,7.39024995882959,7.39024995882959,7.24438976227374,7.24438976227374,4113.52798205144,0.0,1.0
1997-09-10,38.25,38.25,37.0,37.0,200,7.4388700243482,7.4388700243482,7.19576969675512,7.19576969675512,1028.38199551286,0.0,1.0
1997-09-11,38.5,38.75,37.25,37.25,2100,7.48749008986682,7.53611015538543,7.24438976227374,7.24438976227374,10798.010952885,0.0,1.0
1997-09-12,40.0,41.5,38.0,39.0,21400,7.77921048297851,8.07093087609021,7.39024995882959,7.58473022090405,110036.873519876,0.0,1.0
1997-09-15,41.0,41.5,40.0,40.0,19100,7.97369074505297,8.07093087609021,7.77921048297851,7.77921048297851,98210.4805714782,0.0,1.0
1997-09-16,41.0,41.75,40.5,41.5,4200,7.97369074505297,8.11955094160882,7.87645061401574,8.07093087609021,21596.0219057701,0.0,1.0
1997-09-17,41.5,42.0,40.75,41.75,22800,8.07093087609021,8.16817100712744,7.92507067953436,8.11955094160882,117235.547488466,0.0,1.0
1997-09-18,42.0,42.0,41.0,41.0,300,8.16817100712744,8.16817100712744,7.97369074505297,7.97369074505297,1542.57299326929,0.0,1.0
1997-09-19,42.0,42.0,42.0,42.0,400,8.16817100712744,8.16817100712744,8.16817100712744,8.16817100712744,2056.76399102572,0.0,1.0
1997-09-22,41.5,42.0,41.25,42.0,6900,8.07093087609021,8.16817100712744,8.02231081057159,8.16817100712744,35479.1788451936,0.0,1.0
1997-09-23,41.5,42.0,41.0,42.0,3200,8.07093087609021,8.16817100712744,7.97369074505297,8.16817100712744,16454.1119282057,0.0,1.0
1997-09-24,42.0,42.0,42.0,42.0,600,8.16817100712744,8.16817100712744,8.16817100712744,8.16817100712744,3085.14598653858,0.0,1.0
1997-09-25,41.5,42.0,40.5,42.0,1900,8.07093087609021,8.16817100712744,7.87645061401574,8.16817100712744,9769.62895737216,0.0,1.0
1997-09-26,42.0,42.0,41.0,41.0,600,8.16817100712744,8.16817100712744,7.97369074505297,7.97369074505297,3085.14598653858,0.0,1.0
1997-09-29,42.0,42.0,41.5,42.0,10500,8.16817100712744,8.16817100712744,8.07093087609021,8.16817100712744,53990.0547644251,0.0,1.0
1997-09-30,42.25,42.25,42.0,42.0,800,8.21679107264605,8.21679107264605,8.16817100712744,8.16817100712744,4113.52798205144,0.0,1.0
1997-10-01,42.25,42.25,40.5,40.75,14400,8.21679107264605,8.21679107264605,7.87645061401574,7.92507067953436,74043.5036769259,0.0,1.0
1997-10-02,40.75,40.75,40.75,40.75,400,7.92507067953436,7.92507067953436,7.92507067953436,7.92507067953436,2056.76399102572,0.0,1.0
1997-10-03,42.25,42.25,41.5,42.25,5500,8.21679107264605,8.21679107264605,8.07093087609021,8.21679107264605,28280.5048766037,0.0,1.0
1997-10-06,42.25,42.25,40.5,42.25,1600,8.21679107264605,8.21679107264605,7.87645061401574,8.21679107264605,8227.05596410288,0.0,1.0
1997-10-07,42.25,42.25,41.5,42.25,9500,8.21679107264605,8.21679107264605,8.07093087609021,8.21679107264605,48848.1447868609,0.0,1.0
1997-10-08,40.25,42.25,40.25,41.38,2600,7.82783054849713,8.21679107264605,7.82783054849713,8.04759324464127,13368.9659416672,0.0,1.0
1997-10-09,40.25,41.87,40.25,40.25,1700,7.82783054849713,8.14288857305776,7.82783054849713,7.82783054849713,8741.24696185931,0.0,1.0
1997-10-10,38.75,41.75,38.75,41.75,4300,7.53611015538543,8.11955094160882,7.53611015538543,8.11955094160882,22110.2129035265,0.0,1.0
1997-10-13,41.5,41.5,39.25,39.25,8600,8.07093087609021,8.07093087609021,7.63335028642266,7.63335028642266,44220.4258070529,0.0,1.0
1997-10-14,42.0,42.0,40.5,40.5,7200,8.16817100712744,8.16817100712744,7.87645061401574,7.87645061401574,37021.7518384629,0.0,1.0
1997-10-15,41.0,42.25,41.0,42.25,35200,7.97369074505297,8.21679107264605,7.97369074505297,8.21679107264605,180995.231210263,0.0,1.0
1997-10-16,42.25,42.5,41.75,42.25,8600,8.21679107264605,8.26541113816467,8.11955094160882,8.21679107264605,44220.425807053,0.0,1.0
1997-10-17,42.5,42.5,41.75,41.75,3600,8.26541113816467,8.26541113816467,8.11955094160882,8.11955094160882,18510.8759192315,0.0,1.0
1997-10-20,41.25,42.25,41.0,41.75,7300,8.02231081057159,8.21679107264605,7.97369074505297,8.11955094160882,37535.9428362194,0.0,1.0
1997-10-21,43.5,44.0,42.0,42.25,87800,8.45989140023913,8.55713153127636,8.16817100712744,8.21679107264605,451459.696030146,0.0,1.0
1997-10-22,45.0,45.0,44.0,44.0,107200,8.75161179335082,8.75161179335082,8.55713153127636,8.55713153127636,551212.749594893,0.0,1.0
1997-10-23,45.5,45.5,44.0,44.0,12000,8.84885192438806,8.84885192438806,8.55713153127636,8.55713153127636,61702.9197307716,0.0,1.0
1997-10-24,50.0,50.0,45.75,45.75,31600,9.72401310372314,9.72401310372314,8.89747198990667,8.89747198990667,162484.355291032,0.0,1.0
1997-10-27,47.5,49.25,47.25,48.5,9100,9.23781244853698,9.57815290716729,9.18919238301837,9.43229271061144,46791.3807958351,0.0,1.0
1997-10-28,51.5,51.5,47.25,47.25,12600,10.0157334968348,10.0157334968348,9.18919238301837,9.18919238301837,64788.0657173104,0.0,1.0
1997-10-29,50.0,51.5,49.5,51.5,5800,9.72401310372314,10.0157334968348,9.62677297268591,10.0157334968348,29823.0778698729,0.0,1.0
1997-10-30,49.0,51.0,49.0,51.0,5300,9.52953284164868,9.9184933657976,9.52953284164868,9.9184933657976,27252.1228810908,0.0,1.0
1997-10-31,52.0,52.0,50.75,51.0,35100,10.1129736278721,10.1129736278721,9.86987330027899,9.9184933657976,180481.040212506,0.0,1.0
1997-11-03,54.75,54.75,52.0,52.0,17100,10.6477943485768,10.6477943485768,10.1129736278721,10.1129736278721,87926.6606163498,0.0,1.0
1997-11-04,58.0,58.0,54.38,55.25,13300,11.2798552003188,11.2798552003188,10.5758366516093,10.7450344796141,68387.4027016054,0.0,1.0
1997-11-05,65.0,65.0,58.0,58.0,18100,12.6412170348401,12.6412170348401,11.2798552003188,11.2798552003188,93068.5705939137,0.0,1.0
1997-11-06,61.0,65.0,58.0,65.0,23500,11.8632959865422,12.6412170348401,11.2798552003188,12.6412170348401,120834.884472761,0.0,1.0
1997-11-07,65.0,65.0,61.0,61.5,20600,12.6412170348401,12.6412170348401,11.8632959865422,11.9605361175795,105923.345537824,0.0,1.0
1997-11-10,66.0,67.5,65.0,65.5,33800,12.8356972969145,13.1274176900262,12.6412170348401,12.7384571658773,173796.557241674,0.0,1.0
1997-11-11,65.5,67.5,65.5,67.5,19600,12.7384571658773,13.1274176900262,12.7384571658773,13.1274176900262,100781.43556026,0.0,1.0
1997-11-12,65.5,66.25,64.5,65.5,3000,12.7384571658773,12.8843173624332,12.5439769038028,12.7384571658773,15425.7299326929,0.0,1.0
1997-11-13,63.25,65.5,63.13,64.5,2600,12.3008765762098,12.7384571658773,12.2775389447608,12.5439769038028,13368.9659416671,0.0,1.0
1997-11-14,63.25,63.25,63.13,63.25,4500,12.3008765762098,12.3008765762098,12.2775389447608,12.3008765762098,23138.5948990393,0.0,1.0
1997-11-17,64.0,64.0,63.13,64.0,2600,12.4467367727656,12.4467367727656,12.2775389447608,12.4467367727656,13368.9659416672,0.0,1.0
1997-11-18,63.0,63.13,63.0,63.13,1700,12.2522565106912,12.2775389447608,12.2522565106912,12.2775389447608,8741.24696185928,0.0,1.0
1997-11-19,62.0,62.5,62.0,62.0,4500,12.0577762486167,12.1550163796539,12.0577762486167,12.0577762486167,23138.5948990393,0.0,1.0
1997-11-20,62.0,62.0,61.25,61.25,1500,12.0577762486167,12.0577762486167,11.9119160520608,11.9119160520608,7712.86496634644,0.0,1.0
1997-11-21,63.5,64.25,61.5,62.0,85800,12.3494966417284,12.4953568382842,11.9605361175795,12.0577762486167,441175.876075016,0.0,1.0
1997-11-24,62.5,63.5,62.25,63.5,8100,12.1550163796539,12.3494966417284,12.1063963141353,12.3494966417284,41649.4708182709,0.0,1.0
1997-11-25,65.0,65.0,63.5,63.5,9200,12.6412170348401,12.6412170348401,12.3494966417284,12.3494966417284,47305.5717935915,0.0,1.0
1997-11-26,66.88,68.5,63.75,64.0,34200,13.0068399275401,13.3218979521007,12.398116707247,12.4467367727656,175853.321232699,0.0,1.0
1997-11-28,66.25,68.0,66.25,68.0,2500,12.8843173624332,13.2246578210635,12.8843173624332,13.2246578210635,12854.7749439107,0.0,1.0
1997-12-01,68.0,68.0,66.13,68.0,2400,13.2246578210635,13.2246578210635,12.8609797309842,13.2246578210635,12340.5839461543,0.0,1.0
1997-12-02,67.0,68.0,66.13,66.13,3700,13.030177558989,13.2246578210635,12.8609797309842,12.8609797309842,19025.0669169879,0.0,1.0
1997-12-03,66.5,68.0,66.25,68.0,9500,12.9329374279518,13.2246578210635,12.8843173624332,13.2246578210635,48848.1447868608,0.0,1.0
1997-12-04,66.25,67.5,66.25,66.5,9400,12.8843173624332,13.1274176900262,12.8843173624332,12.9329374279518,48333.9537891043,0.0,1.0
1997-12-05,66.25,66.25,63.75,66.0,11000,12.8843173624332,12.8843173624332,12.398116707247,12.8356972969145,56561.0097532071,0.0,1.0
1997-12-08,65.06,65.25,65.0,65.0,1400,12.6528858505645,12.6898371003587,12.6412170348401,12.6412170348401,7198.67396859005,0.0,1.0
1997-12-09,65.75,66.5,65.75,66.25,2200,12.7870772313959,12.9329374279518,12.7870772313959,12.8843173624332,11312.2019506415,0.0,1.0
1997-12-10,67.5,67.5,67.5,67.5,100,13.1274176900262,13.1274176900262,13.1274176900262,13.1274176900262,514.190997756431,0.0,1.0
1997-12-11,65.75,67.0,65.25,65.75,12100,12.7870772313959,13.030177558989,12.6898371003587,12.7870772313959,62217.1107285282,0.0,1.0
1997-12-12,65.0,66.5,65.0,65.0,9300,12.6412170348401,12.9329374279518,12.6412170348401,12.6412170348401,47819.7627913479,0.0,1.0
1997-12-15,64.63,66.25,64.25,64.25,6600,12.5692593378725,12.8843173624332,12.4953568382842,12.4953568382842,33936.6058519245,0.0,1.0
1997-12-16,63.75,64.63,63.75,64.25,6500,12.398116707247,12.5692593378725,12.398116707247,12.4953568382842,33422.414854168,0.0,1.0
1997-12-17,65.0,65.0,63.75,63.75,51700,12.6412170348401,12.6412170348401,12.398116707247,12.398116707247,265836.745840074,0.0,1.0
1997-12-18,65.0,66.0,64.0,64.0,27900,12.6412170348401,12.8356972969145,12.4467367727656,12.4467367727656,143459.288374044,0.0,1.0
1997-12-19,64.0,64.25,64.0,64.25,3900,12.4467367727656,12.4953568382842,12.4467367727656,12.4953568382842,20053.4489125008,0.0,1.0
1997-12-22,65.25,65.25,65.25,65.25,200,12.6898371003587,12.6898371003587,12.6898371003587,12.6898371003587,1028.38199551286,0.0,1.0
1997-12-23,63.0,65.25,63.0,64.0,4200,12.2522565106912,12.6898371003587,12.2522565106912,12.4467367727656,21596.02190577,0.0,1.0
1997-12-24,63.0,63.0,63.0,63.0,0,12.2522565106912,12.2522565106912,12.2522565106912,12.2522565106912,0,0.0,1.0
1997-12-26,62.0,62.0,62.0,62.0,500,12.0577762486167,12.0577762486167,12.0577762486167,12.0577762486167,2570.95498878215,0.0,1.0
1997-12-29,60.5,64.5,59.0,62.0,19900,11.766055855505,12.5439769038028,11.4743354623933,12.0577762486167,102324.00855353,0.0,1.0
1997-12-30,61.0,61.0,59.5,59.5,2900,11.8632959865422,11.8632959865422,11.5715755934305,11.5715755934305,14911.5389349365,0.0,1.0
1997-12-31,61.0,61.0,61.0,61.0,200,11.8632959865422,11.8632959865422,11.8632959865422,11.8632959865422,1028.38199551286,0.0,1.0
1998-01-02,59.38,59.5,59.38,59.5,32600,11.5482379619816,11.5715755934305,11.5482379619816,11.5715755934305,167626.265268596,0.0,1.0
1998-01-05,61.0,62.0,60.25,60.25,2000,11.8632959865422,12.0577762486167,11.7174357899864,11.7174357899864,10283.8199551286,0.0,1.0
1998-01-06,61.25,62.0,61.25,62.0,2600,11.9119160520608,12.0577762486167,11.9119160520608,12.0577762486167,13368.9659416672,0.0,1.0
1998-01-07,61.25,61.25,61.25,61.25,1600,11.9119160520608,11.9119160520608,11.9119160520608,11.9119160520608,8227.05596410291,0.0,1.0
1998-01-08,61.75,61.75,61.75,61.75,100,12.0091561830981,12.0091561830981,12.0091561830981,12.0091561830981,514.190997756429,0.0,1.0
1998-01-09,60.88,61.25,60.88,61.25,2000,11.8399583550933,11.9119160520608,11.8399583550933,11.9119160520608,10283.8199551286,0.0,1.0
1998-01-12,60.0,60.38,59.5,60.38,12300,11.6688157244678,11.7427182240561,11.5715755934305,11.7427182240561,63245.4927240407,0.0,1.0
1998-01-13,60.5,61.0,60.5,60.5,2600,11.766055855505,11.8632959865422,11.766055855505,11.766055855505,13368.9659416672,0.0,1.0
1998-01-14,60.0,60.0,59.75,59.75,600,11.6688157244678,11.6688157244678,11.6201956589492,11.6201956589492,3085.14598653857,0.0,1.0
1998-01-15,61.12,61.12,59.75,60.0,2400,11.8866336179912,11.8866336179912,11.6201956589492,11.6688157244678,12340.5839461543,0.0,1.0
1998-01-16,60.75,61.0,60.0,60.88,9200,11.8146759210236,11.8632959865422,11.6688157244678,11.8399583550933,47305.5717935916,0.0,1.0
1998-01-20,61.0,62.0,61.0,61.5,4600,11.8632959865422,12.0577762486167,11.8632959865422,11.9605361175795,23652.7858967958,0.0,1.0
1998-01-21,61.75,61.75,61.0,61.0,1200,12.0091561830981,12.0091561830981,11.8632959865422,11.8632959865422,6170.29197307715,0.0,1.0
1998-01-22,61.0,61.0,61.0,61.0,7000,11.8632959865422,11.8632959865422,11.8632959865422,11.8632959865422,35993.3698429502,0.0,1.0
1998-01-23,59.0,60.0,58.37,60.0,10900,11.4743354623933,11.6688157244678,11.3518128972864,11.6688157244678,56046.8187554509,0.0,1.0
1998-01-26,59.0,59.75,58.25,59.75,46700,11.4743354623933,11.6201956589492,11.3284752658375,11.6201956589492,240127.195952253,0.0,1.0
1998-01-27,59.0,59.0,58.25,59.0,500,11.4743354623933,11.4743354623933,11.3284752658375,11.4743354623933,2570.95498878215,0.0,1.0
1998-01-28,56.75,58.25,56.75,58.25,54100,11.0367548727258,11.3284752658375,11.0367548727258,11.3284752658375,278177.329786228,0.0,1.0
1998-01-29,54.0,56.75,54.0,56.75,20600,10.501934152021,11.0367548727258,10.501934152021,11.0367548727258,105923.345537824,0.0,1.0
1998-01-30,55.75,56.0,54.0,56.0,27800,10.8422746106513,10.8908946761699,10.501934152021,10.8908946761699,142945.097376288,0.0,1.0
1998-02-02,54.0,55.75,54.0,54.0,44200,10.501934152021,10.8422746106513,10.501934152021,10.501934152021,227272.421008342,0.0,1.0
1998-02-03,53.12,54.5,53.0,54.25,121900,10.3307915213955,10.5991742830582,10.3074538899465,10.5505542175396,626798.826265086,0.0,1.0
1998-02-04,52.5,53.0,50.0,53.0,113200,10.2102137589093,10.3074538899465,9.72401310372314,10.3074538899465,582064.209460279,0.0,1.0
1998-02-05,52.5,52.5,51.5,52.0,61000,10.2102137589093,10.2102137589093,10.0157334968348,10.1129736278721,313656.508631422,0.0,1.0
1998-02-06,51.75,53.0,51.75,52.5,5500,10.0643535623534,10.3074538899465,10.0643535623534,10.2102137589093,28280.5048766038,0.0,1.0
1998-02-09,52.75,52.88,51.75,51.75,34500,10.2588338244279,10.2841162584976,10.0643535623534,10.0643535623534,177395.894225969,0.0,1.0
1998-02-10,52.25,52.25,52.25,52.25,1300,10.1615936933907,10.1615936933907,10.1615936933907,10.1615936933907,6684.48297083358,0.0,1.0
1998-02-11,51.75,52.0,51.75,51.75,2700,10.0643535623534,10.1129736278721,10.0643535623534,10.0643535623534,13883.1569394237,0.0,1.0
1998-02-12,53.25,53.25,51.75,51.75,12400,10.3560739554651,10.3560739554651,10.0643535623534,10.0643535623534,63759.6837217976,0.0,1.0
1998-02-13,52.5,53.25,52.0,52.63,3500,10.2102137589093,10.3560739554651,10.1129736278721,10.235496192979,17996.684921475,0.0,1.0
1998-02-17,53.0,53.25,52.0,53.25,700,10.3074538899465,10.3560739554651,10.1129736278721,10.3560739554651,3599.33698429502,0.0,1.0
1998-02-18,52.0,52.75,52.0,52.75,20400,10.1129736278721,10.2588338244279,10.1129736278721,10.2588338244279,104894.963542311,0.0,1.0
1998-02-19,52.25,53.0,52.25,53.0,2000,10.1615936933907,10.3074538899465,10.1615936933907,10.3074538899465,10283.8199551286,0.0,1.0
1998-02-20,52.5,52.5,52.12,52.37,11000,10.2102137589093,10.2102137589093,10.136311259321,10.1849313248396,56561.0097532073,0.0,1.0
1998-02-23,53.12,53.25,52.5,53.0,12000,10.3307915213955,10.3560739554651,10.2102137589093,10.3074538899465,61702.9197307714,0.0,1.0
1998-02-24,54.38,55.5,53.25,53.25,5000,10.5758366516093,10.7936545451327,10.3560739554651,10.3560739554651,25709.5498878215,0.0,1.0
1998-02-25,59.0,59.0,55.0,55.5,17700,11.4743354623933,11.4743354623933,10.6964144140955,10.7936545451327,91011.8066028881,0.0,1.0
1998-02-26,61.63,61.63,57.75,58.75,21100,11.9858185516491,11.9858185516491,11.2312351348002,11.4257153968747,108494.300526607,0.0,1.0
1998-02-27,62.75,64.25,61.5,61.5,7500,12.2036364451725,12.4953568382842,11.9605361175795,11.9605361175795,38564.3248317324,0.0,1.0
1998-03-02,64.5,64.5,63.0,64.25,2400,12.5439769038028,12.5439769038028,12.2522565106912,12.4953568382842,12340.5839461544,0.0,1.0
1998-03-03,62.87,64.0,62.5,63.0,3400,12.2269740766215,12.4467367727656,12.1550163796539,12.2522565106912,17482.4939237186,0.0,1.0
1998-03-04,63.25,64.0,63.13,63.5,5400,12.3008765762098,12.4467367727656,12.2775389447608,12.3494966417284,27766.3138788472,0.0,1.0
1998-03-05,61.25,63.75,61.0,63.75,4900,11.9119160520608,12.398116707247,11.8632959865422,12.398116707247,25195.3588900652,0.0,1.0
1998-03-06,59.0,61.63,59.0,61.63,5700,11.4743354623933,11.9858185516491,11.4743354623933,11.9858185516491,29308.8868721165,0.0,1.0
1998-03-09,63.0,63.0,59.5,60.0,10500,12.2522565106912,12.2522565106912,11.5715755934305,11.6688157244678,53990.0547644249,0.0,1.0
1998-03-10,60.13,62.5,60.13,62.5,1000,11.6940981585374,12.1550163796539,11.6940981585374,12.1550163796539,5141.90997756432,0.0,1.0
1998-03-11,62.5,62.5,60.0,60.0,500,12.1550163796539,12.1550163796539,11.6688157244678,11.6688157244678,2570.95498878215,0.0,1.0
1998-03-12,62.5,62.5,62.5,62.5,200,12.1550163796539,12.1550163796539,12.1550163796539,12.1550163796539,1028.38199551286,0.0,1.0
1998-03-13,60.0,63.0,60.0,63.0,10000,11.6688157244678,12.2522565106912,11.6688157244678,12.2522565106912,51419.0997756428,0.0,1.0
1998-03-16,60.0,60.0,58.5,59.0,1100,11.6688157244678,11.6688157244678,11.3770953313561,11.4743354623933,5656.10097532071,0.0,1.0
1998-03-17,58.0,60.0,58.0,60.0,1000,11.2798552003188,11.6688157244678,11.2798552003188,11.6688157244678,5141.90997756432,0.0,1.0
1998-03-18,58.25,58.25,58.25,58.25,6700,11.3284752658375,11.3284752658375,11.3284752658375,11.3284752658375,34450.7968496807,0.0,1.0
1998-03-19,58.0,58.0,58.0,58.0,100,11.2798552003188,11.2798552003188,11.2798552003188,11.2798552003188,514.190997756432,0.0,1.0
1998-03-20,58.88,60.0,56.87,60.0,5400,11.4509978309444,11.6688157244678,11.0600925041747,11.6688157244678,27766.3138788471,0.0,1.0
1998-03-23,57.88,57.88,57.88,57.88,100,11.2565175688699,11.2565175688699,11.2565175688699,11.2565175688699,514.19099775643,0.0,1.0
1998-03-24,58.75,58.75,57.88,57.88,1600,11.4257153968747,11.4257153968747,11.2565175688699,11.2565175688699,8227.05596410287,0.0,1.0
1998-03-25,58.12,58.75,56.75,56.75,66200,11.3031928317678,11.4257153968747,11.0367548727258,11.0367548727258,340394.440514756,0.0,1.0
1998-03-26,54.75,56.75,54.75,56.75,7200,10.6477943485768,11.0367548727258,10.6477943485768,11.0367548727258,37021.7518384631,0.0,1.0
1998-03-27,56.5,56.5,54.75,54.75,7400,10.9881348072071,10.9881348072071,10.6477943485768,10.6477943485768,38050.133833976,0.0,1.0
1998-03-30,56.0,57.5,56.0,57.5,400,10.8908946761699,11.1826150692816,10.8908946761699,11.1826150692816,2056.76399102572,0.0,1.0
1998-03-31,56.0,56.0,56.0,56.0,0,10.8908946761699,10.8908946761699,10.8908946761699,10.8908946761699,0,0.0,1.0
1998-04-01,56.5,57.5,56.5,57.5,5700,10.9881348072071,11.1826150692816,10.9881348072071,11.1826150692816,29308.8868721166,0.0,1.0
1998-04-02,56.25,56.25,56.25,56.25,1600,10.9395147416885,10.9395147416885,10.9395147416885,10.9395147416885,8227.0559641029,0.0,1.0
1998-04-03,55.75,56.0,55.75,56.0,4500,10.8422746106513,10.8908946761699,10.8422746106513,10.8908946761699,23138.5948990393,0.0,1.0
1998-04-06,55.0,57.0,54.62,57.0,1800,10.6964144140955,11.0853749382444,10.6225119145072,11.0853749382444,9255.4379596157,0.0,1.0
1998-04-07,54.0,55.0,54.0,54.25,16400,10.501934152021,10.6964144140955,10.501934152021,10.5505542175396,84327.3236320544,0.0,1.0
1998-04-08,54.38,55.0,52.75,53.5,5600,10.5758366516093,10.6964144140955,10.2588338244279,10.4046940209838,28794.69587436,0.0,1.0
1998-04-09,53.0,54.0,53.0,54.0,40500,10.3074538899465,10.501934152021,10.3074538899465,10.501934152021,208247.354091355,0.0,1.0
1998-04-13,53.31,53.62,53.0,53.62,11300,10.3677427711896,10.4280316524327,10.3074538899465,10.4280316524327,58103.5827464766,0.0,1.0
1998-04-14,53.0,53.62,52.5,53.12,18200,10.3074538899465,10.4280316524327,10.2102137589093,10.3307915213955,93582.7615916705,0.0,1.0
1998-04-15,52.0,53.5,52.0,52.0,1200,10.1129736278721,10.4046940209838,10.1129736278721,10.1129736278721,6170.29197307714,0.0,1.0
1998-04-16,53.12,53.12,51.25,51.5,8300,10.3307915213955,10.3307915213955,9.96711343131622,10.0157334968348,42677.8528137835,0.0,1.0
1998-04-17,52.5,52.5,52.5,52.5,300,10.2102137589093,10.2102137589093,10.2102137589093,10.2102137589093,1542.57299326929,0.0,1.0
1998-04-20,52.0,52.5,51.88,52.5,47500,10.1129736278721,10.2102137589093,10.0896359964231,10.2102137589093,244240.723934303,0.0,1.0
1998-04-21,52.75,52.75,51.88,51.88,4200,10.2588338244279,10.2588338244279,10.0896359964231,10.0896359964231,21596.0219057701,0.0,1.0
1998-04-22,56.25,56.25,52.94,53.0,2600,10.9395147416885,10.9395147416885,10.2957850742221,10.3074538899465,13368.9659416672,0.0,1.0
1998-04-23,57.97,58.0,55.0,56.0,12700,11.2740207924566,11.2798552003188,10.6964144140955,10.8908946761699,65302.2567150666,0.0,1.0
1998-04-24,58.75,58.75,55.75,57.25,3500,11.4257153968747,11.4257153968747,10.8422746106513,11.133995003763,17996.684921475,0.0,1.0
1998-04-27,55.75,55.75,55.75,55.75,900,10.8422746106513,10.8422746106513,10.8422746106513,10.8422746106513,4627.71897980787,0.0,1.0
1998-04-28,53.0,56.0,53.0,56.0,3900,10.3074538899465,10.8908946761699,10.3074538899465,10.8908946761699,20053.4489125008,0.0,1.0
1998-04-29,54.5,54.5,53.62,53.62,9800,10.5991742830582,10.5991742830582,10.4280316524327,10.4280316524327,50390.7177801302,0.0,1.0
1998-04-30,54.0,54.62,54.0,54.5,3400,10.501934152021,10.6225119145072,10.501934152021,10.5991742830582,17482.4939237186,0.0,1.0
1998-05-01,54.88,54.88,54.0,54.25,8500,10.6730767826465,10.6730767826465,10.501934152021,10.5505542175396,43706.2348092966,0.0,1.0
1998-05-04,55.88,55.88,54.13,55.12,108700,10.867557044721,10.867557044721,10.5272165860907,10.7197520455444,558925.614561238,0.0,1.0
1998-05-05,56.38,57.25,56.38,56.38,7100,10.9647971757582,11.133995003763,10.9647971757582,10.9647971757582,36507.5608407066,0.0,1.0
1998-05-06,56.5,57.38,55.37,57.38,1600,10.9881348072071,11.1592774378327,10.768372111063,11.1592774378327,8227.05596410292,0.0,1.0
1998-05-07,57.38,57.38,56.69,56.69,800,11.1592774378327,11.1592774378327,11.0250860570013,11.0250860570013,4113.52798205143,0.0,1.0
1998-05-08,58.0,58.0,56.5,56.69,23400,11.2798552003188,11.2798552003188,10.9881348072071,11.0250860570013,120320.693475005,0.0,1.0
1998-05-11,57.88,57.88,57.88,57.88,200,11.2565175688699,11.2565175688699,11.2565175688699,11.2565175688699,1028.38199551286,0.0,1.0
1998-05-12,56.75,57.62,56.75,57.62,52800,11.0367548727258,11.2059527007305,11.0367548727258,11.2059527007305,271492.846815394,0.0,1.0
1998-05-13,57.5,57.5,56.75,56.75,2600,11.1826150692816,11.1826150692816,11.0367548727258,11.0367548727258,13368.9659416672,0.0,1.0
1998-05-14,57.13,57.75,57.13,57.75,41500,11.1106573723141,11.2312351348002,11.1106573723141,11.2312351348002,213389.264068918,0.0,1.0
1998-05-15,57.0,57.25,56.62,57.25,2500,11.0853749382444,11.133995003763,11.0114724386561,11.133995003763,12854.7749439107,0.0,1.0
1998-05-18,62.0,64.25,57.0,57.0,92800,12.0577762486167,12.4953568382842,11.0853749382444,11.0853749382444,477169.245917967,0.0,1.0
1998-05-19,71.12,80.0,64.0,64.0,55200,13.8314362387358,15.558420965957,12.4467367727656,12.4467367727656,283833.430761549,0.0,1.0
1998-05-20,73.5,77.94,69.31,72.0,46400,14.294299262473,15.1577916260836,13.479426964381,14.0025788693613,238584.622958984,0.0,1.0
1998-05-21,73.37,74.0,70.56,71.56,13900,14.2690168284033,14.3915393935102,13.7225272919741,13.9170075540486,71472.5486881439,0.0,1.0
1998-05-22,71.12,72.0,69.0,72.0,4800,13.8314362387358,14.0025788693613,13.4191380831379,14.0025788693613,24681.1678923086,0.0,1.0
1998-05-26,67.0,69.0,66.0,69.0,15200,13.030177558989,13.4191380831379,12.8356972969145,13.4191380831379,78157.0316589774,0.0,1.0
1998-05-27,65.38,66.75,61.12,65.12,19100,12.7151195344284,12.9815574934704,11.8866336179912,12.664554666289,98210.4805714779,0.0,1.0
1998-05-28,66.0,66.75,64.0,64.0,4300,12.8356972969145,12.9815574934704,12.4467367727656,12.4467367727656,22110.2129035266,0.0,1.0
1998-05-29,66.81,67.88,65.62,66.25,15900,12.9932263091949,13.2013201896145,12.7617947973262,12.8843173624332,81756.3686432721,0.0,1.0
1998-06-01,66.69,67.0,65.0,66.0,2600,12.9698886777459,13.030177558989,12.6412170348401,12.8356972969145,13368.9659416672,0.0,1.0
1998-06-02,66.81,67.0,64.12,67.0,1300,12.9932263091949,13.030177558989,12.4700744042146,13.030177558989,6684.48297083357,0.0,1.0
1998-06-03,65.38,67.0,63.13,66.88,12700,12.7151195344284,13.030177558989,12.2775389447608,13.0068399275401,65302.2567150665,0.0,1.0
1998-06-04,60.0,65.38,60.0,62.0,12900,11.6688157244678,12.7151195344284,11.6688157244678,12.0577762486167,66330.6387105793,0.0,1.0
1998-06-05,60.0,62.0,59.25,60.0,7200,11.6688157244678,12.0577762486167,11.5229555279119,11.6688157244678,37021.7518384628,0.0,1.0
1998-06-08,59.56,60.0,59.25,60.0,7100,11.583244409155,11.6688157244678,11.5229555279119,11.6688157244678,36507.5608407065,0.0,1.0
1998-06-09,59.62,61.0,59.62,61.0,17000,11.5949132248795,11.8632959865422,11.5949132248795,11.8632959865422,87412.4696185929,0.0,1.0
1998-06-10,59.25,60.19,59.25,60.19,43500,11.5229555279119,11.7057669742619,11.5229555279119,11.7057669742619,223673.084024047,0.0,1.0
1998-06-11,59.87,59.87,59.38,59.38,1300,11.6435332903981,11.6435332903981,11.5482379619816,11.5482379619816,6684.48297083358,0.0,1.0
1998-06-12,59.87,59.87,59.5,59.75,26700,11.6435332903981,11.6435332903981,11.5715755934305,11.6201956589492,137288.996400967,0.0,1.0
1998-06-15,59.38,60.5,59.38,59.81,23600,11.5482379619816,11.766055855505,11.5482379619816,11.6318644746736,121349.075470517,0.0,1.0
1998-06-16,58.63,60.0,58.63,60.0,6600,11.4023777654258,11.6688157244678,11.4023777654258,11.6688157244678,33936.6058519242,0.0,1.0
1998-06-17,59.25,59.75,58.88,59.0,19700,11.5229555279119,11.6201956589492,11.4509978309444,11.4743354623933,101295.626558017,0.0,1.0
1998-06-18,59.5,59.75,58.63,59.62,26500,11.5715755934305,11.6201956589492,11.4023777654258,11.5949132248795,136260.614405454,0.0,1.0
1998-06-19,59.75,59.75,59.0,59.5,14600,11.6201956589492,11.6201956589492,11.4743354623933,11.5715755934305,75071.8856724385,0.0,1.0
1998-06-22,61.5,63.75,60.13,60.25,18800,11.9605361175795,12.398116707247,11.6940981585374,11.7174357899864,96667.9075782085,0.0,1.0
1998-06-23,65.75,66.0,61.25,61.25,16700,12.7870772313959,12.8356972969145,11.9119160520608,11.9119160520608,85869.896625324,0.0,1.0
1998-06-24,68.25,68.25,63.75,65.75,26700,13.2732778865821,13.2732778865821,12.398116707247,12.7870772313959,137288.996400967,0.0,1.0
1998-06-25,66.5,68.5,66.5,68.25,13000,12.9329374279518,13.3218979521007,12.9329374279518,13.2732778865821,66844.8297083358,0.0,1.0
1998-06-26,68.0,68.75,66.0,66.0,14300,13.2246578210635,13.3705180176193,12.8356972969145,12.8356972969145,73529.3126791693,0.0,1.0
1998-06-29,67.5,69.25,66.25,66.25,2300,13.1274176900262,13.4677581486565,12.8843173624332,12.8843173624332,11826.3929483979,0.0,1.0
1998-06-30,56.87,71.75,56.87,68.25,27100,11.0600925041747,13.9539588038427,11.0600925041747,13.2732778865821,139345.760391992,0.0,1.0
1998-07-01,62.38,67.0,59.75,64.25,20800,12.131678748205,13.030177558989,11.6201956589492,12.4953568382842,106951.727533337,0.0,1.0
1998-07-02,63.0,65.25,63.0,65.25,1400,12.2522565106912,12.6898371003587,12.2522565106912,12.6898371003587,7198.67396858999,0.0,1.0
1998-07-06,64.0,65.19,62.0,63.0,3400,12.4467367727656,12.6781682846342,12.0577762486167,12.2522565106912,17482.4939237186,0.0,1.0
1998-07-07,65.0,69.0,62.5,62.5,6900,12.6412170348401,13.4191380831379,12.1550163796539,12.1550163796539,35479.1788451936,0.0,1.0
1998-07-08,64.25,66.25,63.13,65.0,4300,12.4953568382842,12.8843173624332,12.2775389447608,12.6412170348401,22110.2129035265,0.0,1.0
1998-07-09,66.0,66.0,64.5,66.0,2700,12.8356972969145,12.8356972969145,12.5439769038028,12.8356972969145,13883.1569394237,0.0,1.0
1998-07-10,66.5,67.5,66.5,67.0,2500,12.9329374279518,13.1274176900262,12.9329374279518,13.030177558989,12854.7749439107,0.0,1.0
1998-07-13,68.5,68.5,64.5,64.5,3800,13.3218979521007,13.3218979521007,12.5439769038028,12.5439769038028,19539.2579147443,0.0,1.0
1998-07-14,68.25,68.5,68.0,68.5,3600,13.2732778865821,13.3218979521007,13.2246578210635,13.3218979521007,18510.8759192315,0.0,1.0
1998-07-15,65.0,70.16,65.0,66.5,1800,12.6412170348401,13.6447351871443,12.6412170348401,12.9329374279518,9255.43795961573,0.0,1.0
1998-07-16,65.0,65.0,64.0,64.0,300,12.6412170348401,12.6412170348401,12.4467367727656,12.4467367727656,1542.57299326929,0.0,1.0
1998-07-17,62.0,64.0,58.0,63.5,10300,12.0577762486167,12.4467367727656,11.2798552003188,12.3494966417284,52961.6727689122,0.0,1.0
1998-07-20,60.5,62.0,60.0,62.0,9500,11.766055855505,12.0577762486167,11.6688157244678,12.0577762486167,48848.1447868608,0.0,1.0
1998-07-21,60.0,65.0,60.0,65.0,3100,11.6688157244678,12.6412170348401,11.6688157244678,12.6412170348401,15939.9209304493,0.0,1.0
1998-07-22,56.5,59.25,55.0,59.25,11800,10.9881348072071,11.5229555279119,10.6964144140955,11.5229555279119,60674.537735259,0.0,1.0
1998-07-23,55.63,57.0,55.63,57.0,5000,10.8189369792024,11.0853749382444,10.8189369792024,11.0853749382444,25709.5498878214,0.0,1.0
1998-07-24,58.0,59.0,55.0,55.63,13200,11.2798552003188,11.4743354623933,10.6964144140955,10.8189369792024,67873.211703849,0.0,1.0
1998-07-27,58.94,60.0,55.0,55.0,1900,11.4626666466688,11.6688157244678,10.6964144140955,10.6964144140955,9769.6289573722,0.0,1.0
1998-07-28,55.94,58.0,55.0,58.0,1300,10.8792258604454,11.2798552003188,10.6964144140955,11.2798552003188,6684.48297083362,0.0,1.0
1998-07-29,55.0,55.0,55.0,55.0,400,10.6964144140955,10.6964144140955,10.6964144140955,10.6964144140955,2056.76399102571,0.0,1.0
1998-07-30,56.25,59.0,55.75,59.0,4400,10.9395147416885,11.4743354623933,10.8422746106513,11.4743354623933,22624.403901283,0.0,1.0
1998-07-31,58.75,58.75,55.5,56.5,1200,11.4257153968747,11.4257153968747,10.7936545451327,10.9881348072071,6170.29197307715,0.0,1.0
1998-08-03,55.5,59.0,55.5,57.25,2400,10.7936545451327,11.4743354623933,10.7936545451327,11.133995003763,12340.5839461543,0.0,1.0
1998-08-04,51.88,57.0,47.5,56.87,13000,10.0896359964231,11.0853749382444,9.23781244853698,11.0600925041747,66844.8297083361,0.0,1.0
1998-08-05,50.0,55.0,50.0,55.0,41000,9.72401310372314,10.6964144140955,9.72401310372314,10.6964144140955,210818.309080136,0.0,1.0
1998-08-06,50.25,53.0,50.0,53.0,1800,9.77263316924175,10.3074538899465,9.72401310372314,10.3074538899465,9255.43795961574,0.0,1.0
1998-08-07,51.0,51.0,50.0,51.0,4900,9.9184933657976,9.9184933657976,9.72401310372314,9.9184933657976,25195.3588900651,0.0,1.0
1998-08-10,50.0,54.0,50.0,51.0,5300,9.72401310372314,10.501934152021,9.72401310372314,9.9184933657976,27252.1228810908,0.0,1.0
1998-08-11,52.0,52.0,44.0,47.0,8100,10.1129736278721,10.1129736278721,8.55713153127636,9.14057231749975,41649.4708182707,0.0,1.0
1998-08-12,48.5,50.5,48.25,50.0,3900,9.43229271061144,9.82125323476037,9.38367264509283,9.72401310372314,20053.4489125008,0.0,1.0
1998-08-13,47.0,48.0,46.53,48.0,1400,9.14057231749975,9.33505257957421,9.04916659432475,9.33505257957421,7198.67396859002,0.0,1.0
1998-08-14,47.0,48.0,47.0,48.0,300,9.14057231749975,9.33505257957421,9.14057231749975,9.33505257957421,1542.57299326929,0.0,1.0
1998-08-17,47.0,47.0,47.0,47.0,0,9.14057231749975,9.14057231749975,9.14057231749975,9.14057231749975,0,0.0,1.0
1998-08-18,49.0,49.0,48.38,48.38,8100,9.52953284164868,9.52953284164868,9.40895507916251,9.40895507916251,41649.4708182708,0.0,1.0
1998-08-19,48.0,49.0,48.0,49.0,2200,9.33505257957421,9.52953284164868,9.33505257957421,9.52953284164868,11312.2019506415,0.0,1.0
1998-08-20,48.0,48.0,44.75,47.0,3600,9.33505257957421,9.33505257957421,8.70299172783221,9.14057231749975,18510.8759192315,0.0,1.0
1998-08-21,45.13,45.81,44.87,45.25,2300,8.77689422742051,8.90914080563114,8.72632935928114,8.80023185886944,11826.3929483979,0.0,1.0
1998-08-24,45.0,45.88,44.75,45.88,37000,8.75161179335082,8.92275442397635,8.70299172783221,8.92275442397635,190250.669169879,0.0,1.0
1998-08-25,45.0,46.0,44.75,44.75,4200,8.75161179335082,8.94609205542529,8.70299172783221,8.70299172783221,21596.0219057701,0.0,1.0
1998-08-26,45.0,45.0,44.12,44.75,9200,8.75161179335082,8.75161179335082,8.5804691627253,8.70299172783221,47305.5717935916,0.0,1.0
1998-08-27,41.12,45.0,39.75,43.5,17400,7.99702837650191,8.75161179335082,7.7305904174599,8.45989140023913,89469.2336096188,0.0,1.0
1998-08-28,38.62,41.5,37.5,41.5,45200,7.51082772131575,8.07093087609021,7.29300982779235,8.07093087609021,232414.330985906,0.0,1.0
1998-08-31,37.0,39.5,37.0,38.5,45300,7.19576969675512,7.68197035194128,7.19576969675512,7.48749008986682,232928.521983663,0.0,1.0
1998-09-01,37.31,37.75,36.5,37.75,12400,7.25605857799821,7.34162989331097,7.09852956571789,7.34162989331097,63759.6837217973,0.0,1.0
1998-09-02,40.0,41.75,38.5,39.75,5400,7.77921048297851,8.11955094160882,7.48749008986682,7.7305904174599,27766.3138788472,0.0,1.0
1998-09-03,38.0,41.75,37.0,41.75,10200,7.39024995882959,8.11955094160882,7.19576969675512,8.11955094160882,52447.4817711558,0.0,1.0
1998-09-04,37.0,37.0,36.0,37.0,3900,7.19576969675512,7.19576969675512,7.00128943468066,7.19576969675512,20053.4489125008,0.0,1.0
1998-09-08,39.25,40.5,37.5,40.0,2600,7.63335028642266,7.87645061401574,7.29300982779235,7.77921048297851,13368.9659416672,0.0,1.0
1998-09-09,38.0,40.25,37.5,38.0,6600,7.39024995882959,7.82783054849713,7.29300982779235,7.39024995882959,33936.6058519244,0.0,1.0
1998-09-10,38.0,38.0,36.5,37.5,6900,7.39024995882959,7.39024995882959,7.09852956571789,7.29300982779235,35479.1788451936,0.0,1.0
1998-09-11,40.5,41.0,38.25,38.25,2000,7.87645061401574,7.97369074505297,7.4388700243482,7.4388700243482,10283.8199551286,0.0,1.0
1998-09-14,38.0,42.75,37.75,38.75,5600,7.39024995882959,8.31403120368328,7.34162989331097,7.53611015538543,28794.6958743601,0.0,1.0
1998-09-15,38.0,39.5,37.75,39.0,15600,7.39024995882959,7.68197035194128,7.34162989331097,7.58473022090405,80213.795650003,0.0,1.0
1998-09-16,38.0,39.0,38.0,39.0,6000,7.39024995882959,7.58473022090405,7.39024995882959,7.58473022090405,30851.4598653858,0.0,1.0
1998-09-17,37.0,37.94,37.0,37.88,1900,7.19576969675512,7.37858114310512,7.19576969675512,7.36691232738065,9769.62895737217,0.0,1.0
1998-09-18,37.0,39.0,37.0,39.0,700,7.19576969675512,7.58473022090405,7.19576969675512,7.58473022090405,3599.33698429501,0.0,1.0
1998-09-21,35.75,37.06,35.75,37.0,2900,6.95266936916204,7.20743851247959,6.95266936916204,7.19576969675512,14911.5389349365,0.0,1.0
1998-09-22,37.66,38.38,36.19,36.19,800,7.32412666972427,7.46415245841788,7.03824068447481,7.03824068447481,4113.52798205144,0.0,1.0
1998-09-23,35.87,37.25,35.38,37.19,92800,6.97600700061098,7.24438976227374,6.88071167219449,7.23272094654927,477169.245917967,0.0,1.0
1998-09-24,35.0,36.69,35.0,35.87,18700,6.8068091726062,7.13548081551204,6.8068091726062,6.97600700061098,96153.7165804524,0.0,1.0
1998-09-25,36.0,37.12,35.0,35.5,8900,7.00128943468066,7.21910732820406,6.8068091726062,6.90404930364343,45762.9988003223,0.0,1.0
1998-09-28,37.0,38.0,35.62,38.0,5500,7.19576969675512,7.39024995882959,6.92738693509236,7.39024995882959,28280.5048766037,0.0,1.0
1998-09-29,35.5,37.0,35.5,35.62,3700,6.90404930364343,7.19576969675512,6.90404930364343,6.92738693509236,19025.0669169879,0.0,1.0
1998-09-30,34.75,35.5,34.0,35.5,23800,6.75818910708758,6.90404930364343,6.61232891053173,6.90404930364343,122377.45746603,0.0,1.0
1998-10-01,34.5,34.75,33.13,34.75,6400,6.70956904156897,6.75818910708758,6.44313108252695,6.75818910708758,32908.2238564115,0.0,1.0
1998-10-02,35.5,35.5,33.25,33.25,7100,6.90404930364343,6.90404930364343,6.46646871397589,6.46646871397589,36507.5608407065,0.0,1.0
1998-10-05,33.0,33.0,29.0,33.0,16600,6.41784864845727,6.41784864845727,5.63992760015942,6.41784864845727,85355.7056275674,0.0,1.0
1998-10-06,32.62,32.75,29.0,29.0,24500,6.34394614886897,6.36922858293866,5.63992760015942,5.63992760015942,125976.794450325,0.0,1.0
1998-10-07,30.75,33.0,30.75,33.0,3500,5.98026805878973,6.41784864845727,5.98026805878973,6.41784864845727,17996.6849214751,0.0,1.0
1998-10-08,30.0,31.5,30.0,30.75,3500,5.83440786223388,6.12612825534558,5.83440786223388,5.98026805878973,17996.6849214751,0.0,1.0
1998-10-09,30.75,30.75,29.5,29.5,2300,5.98026805878973,5.98026805878973,5.73716773119665,5.73716773119665,11826.3929483979,0.0,1.0
1998-10-12,29.0,30.13,27.25,30.13,24800,5.63992760015942,5.85969029630356,5.29958714152911,5.85969029630356,127519.367443595,0.0,1.0
1998-10-13,27.25,28.0,27.25,27.75,4300,5.29958714152911,5.44544733808496,5.29958714152911,5.39682727256634,22110.2129035265,0.0,1.0
1998-10-14,28.0,28.88,27.25,27.25,11300,5.44544733808496,5.61658996871048,5.29958714152911,5.29958714152911,58103.5827464766,0.0,1.0
1998-10-15,27.75,28.75,27.75,28.75,9500,5.39682727256634,5.5913075346408,5.39682727256634,5.5913075346408,48848.1447868609,0.0,1.0
1998-10-16,33.0,33.0,27.5,29.5,6600,6.41784864845727,6.41784864845727,5.34820720704773,5.73716773119665,33936.6058519244,0.0,1.0
1998-10-19,33.0,34.0,33.0,33.0,16400,6.41784864845727,6.61232891053173,6.41784864845727,6.41784864845727,84327.3236320545,0.0,1.0
1998-10-20,33.5,34.0,32.62,33.81,5500,6.5150887794945,6.61232891053173,6.34394614886897,6.57537766073759,28280.5048766037,0.0,1.0
1998-10-21,34.0,34.0,33.0,33.5,12200,6.61232891053173,6.61232891053173,6.41784864845727,6.5150887794945,62731.3017262845,0.0,1.0
1998-10-22,33.75,34.0,33.25,34.0,245800,6.56370884501312,6.61232891053173,6.46646871397589,6.61232891053173,1263881.4724853,0.0,1.0
1998-10-23,34.25,34.5,33.5,34.0,27500,6.66094897605035,6.70956904156897,6.5150887794945,6.61232891053173,141402.524383018,0.0,1.0
1998-10-26,34.88,34.88,33.0,33.25,3500,6.78347154115726,6.78347154115726,6.41784864845727,6.46646871397589,17996.6849214751,0.0,1.0
1998-10-27,38.0,42.0,36.0,39.0,12100,7.39024995882959,8.16817100712744,7.00128943468066,7.58473022090405,62217.110728528,0.0,1.0
1998-10-28,35.75,39.0,35.75,36.25,11300,6.95266936916204,7.58473022090405,6.95266936916204,7.04990950019928,58103.5827464766,0.0,1.0
1998-10-29,35.5,36.13,35.5,36.13,2200,6.90404930364343,7.02657186875034,6.90404930364343,7.02657186875034,11312.2019506415,0.0,1.0
1998-10-30,38.0,38.0,36.13,36.13,15100,7.39024995882959,7.39024995882959,7.02657186875034,7.02657186875034,77642.8406612209,0.0,1.0
1998-11-02,40.5,41.0,39.0,39.0,9500,7.87645061401574,7.97369074505297,7.58473022090405,7.58473022090405,48848.1447868609,0.0,1.0
1998-11-03,38.87,41.62,38.87,41.0,22100,7.55944778683437,8.09426850753914,7.55944778683437,7.97369074505297,113636.210504171,0.0,1.0
1998-11-04,38.0,40.88,38.0,39.0,38700,7.39024995882959,7.95035311360404,7.39024995882959,7.58473022090405,198991.916131738,0.0,1.0
1998-11-05,37.5,38.75,36.5,38.5,3700,7.29300982779235,7.53611015538543,7.09852956571789,7.48749008986682,19025.0669169879,0.0,1.0
1998-11-06,39.0,39.75,39.0,39.5,1000,7.58473022090405,7.7305904174599,7.58473022090405,7.68197035194128,5141.9099775643,0.0,1.0
1998-11-09,39.0,39.0,38.75,38.75,800,7.58473022090405,7.58473022090405,7.53611015538543,7.53611015538543,4113.52798205144,0.0,1.0
1998-11-10,39.0,39.0,39.0,39.0,0,7.58473022090405,7.58473022090405,7.58473022090405,7.58473022090405,0,0.0,1.0
1998-11-11,40.5,40.5,39.0,40.5,600,7.87645061401574,7.87645061401574,7.58473022090405,7.87645061401574,3085.14598653858,0.0,1.0
1998-11-12,37.0,39.0,36.75,38.75,3800,7.19576969675512,7.58473022090405,7.14714963123651,7.53611015538543,19539.2579147443,0.0,1.0
1998-11-13,37.5,38.87,37.5,37.5,800,7.29300982779235,7.55944778683437,7.29300982779235,7.29300982779235,4113.52798205144,0.0,1.0
1998-11-16,37.88,38.5,37.88,38.5,1600,7.36691232738065,7.48749008986682,7.36691232738065,7.48749008986682,8227.05596410288,0.0,1.0
1998-11-17,36.75,37.88,36.75,37.88,1300,7.14714963123651,7.36691232738065,7.14714963123651,7.36691232738065,6684.48297083359,0.0,1.0
1998-11-18,35.87,36.62,35.0,36.38,14500,6.97600700061098,7.12186719716683,6.8068091726062,7.07519193426896,74557.6946746823,0.0,1.0
1998-11-19,36.62,36.62,35.0,35.31,2600,7.12186719716683,7.12186719716683,6.8068091726062,6.86709805384928,13368.9659416672,0.0,1.0
1998-11-20,37.5,37.63,37.0,37.0,3400,7.29300982779235,7.31829226186203,7.19576969675512,7.19576969675512,17482.4939237186,0.0,1.0
1998-11-23,38.0,41.87,36.88,37.37,21400,7.39024995882959,8.14288857305776,7.17243206530619,7.26772739372267,110036.873519876,0.0,1.0
1998-11-24,38.38,38.5,38.0,38.0,4800,7.46415245841788,7.48749008986682,7.39024995882959,7.39024995882959,24681.1678923086,0.0,1.0
1998-11-25,38.25,38.25,38.25,38.25,3400,7.4388700243482,7.4388700243482,7.4388700243482,7.4388700243482,17482.4939237186,0.0,1.0
1998-11-27,40.0,40.0,38.25,38.25,6600,7.77921048297851,7.77921048297851,7.4388700243482,7.4388700243482,33936.6058519244,0.0,1.0
1998-11-30,38.0,38.25,35.0,38.25,1000,7.39024995882959,7.4388700243482,6.8068091726062,7.4388700243482,5141.9099775643,0.0,1.0
1998-12-01,33.88,34.25,32.0,32.0,17900,6.5889912790828,6.66094897605035,6.22336838638281,6.22336838638281,92040.188598401,0.0,1.0
1998-12-02,32.38,33.88,32.38,33.88,15800,6.2972708859711,6.5889912790828,6.2972708859711,6.5889912790828,81242.177645516,0.0,1.0
1998-12-03,32.19,33.5,31.0,33.5,11200,6.26031963617696,6.5150887794945,6.02888812430835,6.5150887794945,57589.3917487201,0.0,1.0
1998-12-04,31.0,32.75,30.88,32.0,5100,6.02888812430835,6.36922858293866,6.00555049285941,6.22336838638281,26223.7408855779,0.0,1.0
1998-12-07,31.5,32.5,29.5,32.5,7500,6.12612825534558,6.32060851742004,5.73716773119665,6.32060851742004,38564.3248317322,0.0,1.0
1998-12-08,30.5,32.0,30.0,30.0,28300,5.93164799327111,6.22336838638281,5.83440786223388,5.83440786223388,145516.05236507,0.0,1.0
1998-12-09,33.13,34.06,30.5,31.88,21800,6.44313108252695,6.6239977262562,5.93164799327111,6.20003075493387,112093.637510902,0.0,1.0
1998-12-10,33.81,34.81,32.62,33.31,18900,6.57537766073759,6.76985792281205,6.34394614886897,6.47813752970035,97182.0985759652,0.0,1.0
1998-12-11,33.25,38.0,32.0,34.63,22500,6.46646871397589,7.39024995882959,6.22336838638281,6.73485147563865,115692.974495197,0.0,1.0
1998-12-14,31.63,33.0,31.44,33.0,5000,6.15141068941526,6.41784864845727,6.11445943962111,6.41784864845727,25709.5498878215,0.0,1.0
1998-12-15,32.62,33.06,32.0,32.0,8600,6.34394614886897,6.42951746418174,6.22336838638281,6.22336838638281,44220.425807053,0.0,1.0
1998-12-16,32.06,33.88,32.06,32.25,2900,6.23503720210728,6.5889912790828,6.23503720210728,6.27198845190142,14911.5389349365,0.0,1.0
1998-12-17,31.5,32.5,31.12,32.06,19400,6.12612825534558,6.32060851742004,6.05222575575728,6.23503720210728,99753.0535647474,0.0,1.0
1998-12-18,31.0,33.0,31.0,31.0,20200,6.02888812430835,6.41784864845727,6.02888812430835,6.02888812430835,103866.581546799,0.0,1.0
1998-12-21,30.62,31.0,28.88,30.38,67400,5.95498562472005,6.02888812430835,5.61658996871048,5.90831036182218,346564.732487834,0.0,1.0
1998-12-22,30.25,30.88,29.62,30.0,30500,5.8830279277525,6.00555049285941,5.76050536264559,5.83440786223388,156828.254315711,0.0,1.0
1998-12-23,31.0,31.5,30.5,30.5,42600,6.02888812430835,6.12612825534558,5.93164799327111,5.93164799327111,219045.365044239,0.0,1.0
1998-12-24,31.88,32.0,31.25,31.5,24800,6.20003075493387,6.22336838638281,6.07750818982696,6.12612825534558,127519.367443595,0.0,1.0
1998-12-28,33.5,33.5,32.0,32.0,51700,6.5150887794945,6.5150887794945,6.22336838638281,6.22336838638281,265836.745840074,0.0,1.0
1998-12-29,34.75,35.12,34.0,35.0,11600,6.75818910708758,6.83014680405513,6.61232891053173,6.8068091726062,59646.1557397459,0.0,1.0
1998-12-30,35.0,35.12,34.63,34.75,7900,6.8068091726062,6.83014680405513,6.73485147563865,6.75818910708758,40621.0888227579,0.0,1.0
1998-12-31,37.12,37.12,34.25,34.69,40300,7.21910732820406,7.21910732820406,6.66094897605035,6.74652029136311,207218.972095841,0.0,1.0
1999-01-04,39.25,40.0,37.12,37.5,8100,7.63335028642266,7.77921048297851,7.21910732820406,7.29300982779235,41649.4708182708,0.0,1.0
1999-01-05,40.25,42.5,39.25,39.25,15900,7.82783054849713,8.26541113816467,7.63335028642266,7.63335028642266,81756.3686432723,0.0,1.0
1999-01-06,41.0,43.0,40.88,41.0,14900,7.97369074505297,8.3626512692019,7.95035311360404,7.97369074505297,76614.4586657081,0.0,1.0
1999-01-07,40.75,41.75,40.5,40.5,5300,7.92507067953436,8.11955094160882,7.87645061401574,7.87645061401574,27252.1228810908,0.0,1.0
1999-01-08,41.5,41.5,40.5,41.0,4400,8.07093087609021,8.07093087609021,7.87645061401574,7.97369074505297,22624.4039012829,0.0,1.0
1999-01-11,44.0,45.5,42.0,42.0,9200,8.55713153127636,8.84885192438806,8.16817100712744,8.16817100712744,47305.5717935916,0.0,1.0
1999-01-12,41.5,44.5,41.5,44.5,1300,8.07093087609021,8.65437166231359,8.07093087609021,8.65437166231359,6684.48297083359,0.0,1.0
1999-01-13,40.12,40.75,38.5,40.5,7900,7.80254811442745,7.92507067953436,7.48749008986682,7.87645061401574,40621.0888227579,0.0,1.0
1999-01-14,40.94,42.25,40.12,40.12,8000,7.96202192932851,8.21679107264605,7.80254811442745,7.80254811442745,41135.2798205144,0.0,1.0
1999-01-15,41.38,42.5,40.56,40.63,10600,8.04759324464127,8.26541113816467,7.88811942974021,7.90173304808542,54504.2457621816,0.0,1.0
1999-01-19,42.0,42.0,41.31,42.0,4000,8.16817100712744,8.16817100712744,8.03397962629606,8.16817100712744,20567.6399102572,0.0,1.0
1999-01-20,42.0,44.0,40.75,43.5,15100,8.16817100712744,8.55713153127636,7.92507067953436,8.45989140023913,77642.8406612209,0.0,1.0
1999-01-21,43.5,46.0,43.0,45.0,13600,8.45989140023913,8.94609205542529,8.3626512692019,8.75161179335082,69929.9756948745,0.0,1.0
1999-01-22,42.0,42.0,41.25,41.25,6100,8.16817100712744,8.16817100712744,8.02231081057159,8.02231081057159,31365.6508631422,0.0,1.0
1999-01-25,43.5,43.5,41.75,43.5,37100,8.45989140023913,8.45989140023913,8.11955094160882,8.45989140023913,190764.860167636,0.0,1.0
1999-01-26,42.5,43.63,41.0,43.5,12500,8.26541113816467,8.48517383430881,7.97369074505297,8.45989140023913,64273.8747195537,0.0,1.0
1999-01-27,42.0,43.63,41.0,41.0,50300,8.16817100712744,8.48517383430881,7.97369074505297,7.97369074505297,258638.071871484,0.0,1.0
1999-01-28,41.38,43.63,41.38,41.38,2100,8.04759324464127,8.48517383430881,8.04759324464127,8.04759324464127,10798.010952885,0.0,1.0
1999-01-29,43.63,43.63,42.88,43.63,3200,8.48517383430881,8.48517383430881,8.33931363775296,8.48517383430881,16454.1119282058,0.0,1.0
1999-02-01,45.0,45.62,43.37,44.38,1800,8.75161179335082,8.87218955583699,8.43460896616945,8.63103403086466,9255.43795961575,0.0,1.0
1999-02-02,44.38,44.38,43.5,43.5,500,8.63103403086466,8.63103403086466,8.45989140023913,8.45989140023913,2570.95498878215,0.0,1.0
1999-02-03,45.0,45.0,43.0,45.0,3100,8.75161179335082,8.75161179335082,8.3626512692019,8.75161179335082,15939.9209304493,0.0,1.0
1999-02-04,44.25,45.0,44.0,45.0,4500,8.60575159679498,8.75161179335082,8.55713153127636,8.75161179335082,23138.5948990393,0.0,1.0
1999-02-05,46.75,47.0,44.0,44.0,7700,9.09195225198113,9.14057231749975,8.55713153127636,8.55713153127636,39592.7068272451,0.0,1.0
1999-02-08,45.75,47.62,45.44,45.5,28800,8.89747198990667,9.26115007998592,8.83718310866359,8.84885192438806,148087.007353852,0.0,1.0
1999-02-09,46.56,47.62,46.0,46.0,2400,9.05500100218699,9.26115007998592,8.94609205542529,8.94609205542529,12340.5839461543,0.0,1.0
1999-02-10,45.62,46.0,45.0,45.81,8300,8.87218955583699,8.94609205542529,8.75161179335082,8.90914080563114,42677.8528137837,0.0,1.0
1999-02-11,42.75,46.0,42.75,45.25,14900,8.31403120368328,8.94609205542529,8.31403120368328,8.80023185886944,76614.4586657081,0.0,1.0
1999-02-12,42.75,43.25,42.44,42.75,16800,8.31403120368328,8.41127133472052,8.2537423224402,8.31403120368328,86384.0876230803,0.0,1.0
1999-02-16,42.44,43.25,42.38,43.25,4400,8.2537423224402,8.41127133472052,8.24207350671573,8.41127133472052,22624.4039012829,0.0,1.0
1999-02-17,41.06,42.5,41.0,42.38,6400,7.98535956077744,8.26541113816467,7.97369074505297,8.24207350671573,32908.2238564115,0.0,1.0
1999-02-18,42.25,42.62,41.31,41.31,8100,8.21679107264605,8.2887487696136,8.03397962629606,8.03397962629606,41649.4708182708,0.0,1.0
1999-02-19,41.75,42.38,41.0,41.5,5600,8.11955094160882,8.24207350671573,7.97369074505297,8.07093087609021,28794.6958743601,0.0,1.0
1999-02-22,40.88,41.69,40.63,41.0,30000,7.95035311360404,8.10788212588435,7.90173304808542,7.97369074505297,154257.299326929,0.0,1.0
1999-02-23,41.0,41.0,40.75,40.75,5600,7.97369074505297,7.97369074505297,7.92507067953436,7.92507067953436,28794.6958743601,0.0,1.0
1999-02-24,42.06,42.31,40.75,40.88,7500,8.17983982285191,8.22845988837052,7.92507067953436,7.95035311360404,38564.3248317322,0.0,1.0
1999-02-25,42.0,42.0,41.12,42.0,12900,8.16817100712744,8.16817100712744,7.99702837650191,8.16817100712744,66330.6387105794,0.0,1.0
1999-02-26,42.5,42.5,42.0,42.25,1000,8.26541113816467,8.26541113816467,8.16817100712744,8.21679107264605,5141.9099775643,0.0,1.0
1999-03-01,41.25,41.25,41.25,41.25,100,8.02231081057159,8.02231081057159,8.02231081057159,8.02231081057159,514.19099775643,0.0,1.0
1999-03-02,41.5,42.5,41.5,42.5,1200,8.07093087609021,8.26541113816467,8.07093087609021,8.26541113816467,6170.29197307716,0.0,1.0
1999-03-03,41.75,41.75,41.5,41.5,3900,8.11955094160882,8.11955094160882,8.07093087609021,8.07093087609021,20053.4489125008,0.0,1.0
1999-03-04,42.0,42.5,41.38,41.75,6400,8.16817100712744,8.26541113816467,8.04759324464127,8.11955094160882,32908.2238564115,0.0,1.0
1999-03-05,44.5,44.5,42.25,42.25,2700,8.65437166231359,8.65437166231359,8.21679107264605,8.21679107264605,13883.1569394236,0.0,1.0
1999-03-08,45.5,45.5,44.12,44.12,1800,8.84885192438806,8.84885192438806,8.5804691627253,8.5804691627253,9255.43795961574,0.0,1.0
1999-03-09,49.12,53.5,45.38,45.38,15100,9.55287047309761,10.4046940209838,8.82551429293912,8.82551429293912,77642.8406612209,0.0,1.0
1999-03-10,52.0,53.0,50.0,51.5,14000,10.1129736278721,10.3074538899465,9.72401310372314,10.0157334968348,71986.7396858999,0.0,1.0
1999-03-11,49.75,53.5,49.63,53.5,8500,9.67539303820452,10.4046940209838,9.65205540675559,10.4046940209838,43706.2348092966,0.0,1.0
1999-03-12,51.0,52.5,51.0,52.0,31300,9.9184933657976,10.2102137589093,9.9184933657976,10.1129736278721,160941.782297763,0.0,1.0
1999-03-15,50.5,50.62,50.5,50.5,4700,9.82125323476037,9.84459086620931,9.82125323476037,9.82125323476037,24166.9768945522,0.0,1.0
1999-03-16,51.13,51.75,50.5,50.5,4400,9.94377579986728,10.0643535623534,9.82125323476037,9.82125323476037,22624.4039012829,0.0,1.0
1999-03-17,50.75,50.75,50.75,50.75,1700,9.86987330027899,9.86987330027899,9.86987330027899,9.86987330027899,8741.24696185931,0.0,1.0
1999-03-18,51.0,51.5,50.56,51.5,2100,9.9184933657976,10.0157334968348,9.83292205048484,10.0157334968348,10798.010952885,0.0,1.0
1999-03-19,52.0,52.0,51.19,51.5,3500,10.1129736278721,10.1129736278721,9.95544461559175,10.0157334968348,17996.684921475,0.0,1.0
1999-03-22,50.5,51.13,50.5,51.13,6100,9.82125323476037,9.94377579986728,9.82125323476037,9.94377579986728,31365.6508631422,0.0,1.0
1999-03-23,49.56,51.75,49.5,50.5,4900,9.63844178841038,10.0643535623534,9.62677297268591,9.82125323476037,25195.3588900651,0.0,1.0
1999-03-24,48.88,51.75,48.75,49.5,20000,9.50619521019974,10.0643535623534,9.48091277613006,9.62677297268591,102838.199551286,0.0,1.0
1999-03-25,49.5,50.38,48.69,48.88,4300,9.62677297268591,9.79791560331143,9.46924396040559,9.50619521019974,22110.2129035265,0.0,1.0
1999-03-26,51.13,51.13,50.87,50.87,15300,9.94377579986728,9.94377579986728,9.89321093172792,9.89321093172792,78671.2226567338,0.0,1.0
1999-03-29,51.53,52.06,50.0,50.0,3900,10.0215679046971,10.1246424435965,9.72401310372314,9.72401310372314,20053.4489125007,0.0,1.0
1999-03-30,54.0,54.0,51.25,51.25,1100,10.501934152021,10.501934152021,9.96711343131622,9.96711343131622,5656.10097532072,0.0,1.0
1999-03-31,52.63,54.5,52.63,54.13,3400,10.235496192979,10.5991742830582,10.235496192979,10.5272165860907,17482.4939237186,0.0,1.0
1999-04-01,52.0,55.0,52.0,53.0,3200,10.1129736278721,10.6964144140955,10.1129736278721,10.3074538899465,16454.1119282057,0.0,1.0
1999-04-05,53.0,55.56,52.75,54.38,50400,10.3074538899465,10.8053233608572,10.2588338244279,10.5758366516093,259152.262869241,0.0,1.0
1999-04-06,53.0,54.5,53.0,54.5,1500,10.3074538899465,10.5991742830582,10.3074538899465,10.5991742830582,7712.86496634647,0.0,1.0
1999-04-07,53.0,56.0,53.0,56.0,900,10.3074538899465,10.8908946761699,10.3074538899465,10.8908946761699,4627.71897980788,0.0,1.0
1999-04-08,52.0,54.0,52.0,52.0,900,10.1129736278721,10.501934152021,10.1129736278721,10.1129736278721,4627.71897980785,0.0,1.0
1999-04-09,52.5,54.5,52.0,54.5,7000,10.2102137589093,10.5991742830582,10.1129736278721,10.5991742830582,35993.3698429501,0.0,1.0
1999-04-12,52.12,53.06,52.0,52.0,2000,10.136311259321,10.319122705671,10.1129736278721,10.1129736278721,10283.8199551286,0.0,1.0
1999-04-13,50.25,53.12,50.0,53.06,6400,9.77263316924175,10.3307915213955,9.72401310372314,10.319122705671,32908.2238564115,0.0,1.0
1999-04-14,49.0,50.62,49.0,50.19,8400,9.52953284164868,9.84459086620931,9.52953284164868,9.76096435351729,43192.0438115401,0.0,1.0
1999-04-15,47.0,50.0,46.0,50.0,3600,9.14057231749975,9.72401310372314,8.94609205542529,9.72401310372314,18510.8759192315,0.0,1.0
1999-04-16,45.19,48.0,45.19,48.0,3200,8.78856304314497,9.33505257957421,8.78856304314497,9.33505257957421,16454.1119282058,0.0,1.0
1999-04-19,46.0,46.69,45.5,45.62,14200,8.94609205542529,9.08028343625667,8.84885192438806,8.87218955583699,73015.121681413,0.0,1.0
1999-04-20,46.37,47.5,44.69,44.69,83000,9.01804975239284,9.23781244853698,8.69132291210774,8.69132291210774,426778.528137837,0.0,1.0
1999-04-21,51.75,52.0,49.0,49.0,94000,10.0643535623534,10.1129736278721,9.52953284164868,9.52953284164868,483339.537891046,0.0,1.0
1999-04-22,51.25,52.0,51.25,52.0,7700,9.96711343131622,10.1129736278721,9.96711343131622,10.1129736278721,39592.7068272451,0.0,1.0
1999-04-23,53.12,53.12,51.25,51.25,49500,10.3307915213955,10.3307915213955,9.96711343131622,9.96711343131622,254524.543889432,0.0,1.0
1999-04-26,54.0,56.5,53.12,53.38,9200,10.501934152021,10.9881348072071,10.3307915213955,10.3813563895348,47305.5717935915,0.0,1.0
1999-04-27,55.0,55.75,54.25,54.25,7300,10.6964144140955,10.8422746106513,10.5505542175396,10.5505542175396,37535.9428362192,0.0,1.0
1999-04-28,56.5,56.5,55.37,56.0,5300,10.9881348072071,10.9881348072071,10.768372111063,10.8908946761699,27252.1228810909,0.0,1.0
1999-04-29,55.5,56.5,55.5,56.5,2200,10.7936545451327,10.9881348072071,10.7936545451327,10.9881348072071,11312.2019506414,0.0,1.0
1999-04-30,56.94,56.94,55.0,55.0,2500,11.0737061225199,11.0737061225199,10.6964144140955,10.6964144140955,12854.7749439108,0.0,1.0
1999-05-03,56.12,57.0,54.75,57.0,1500,10.9142323076188,11.0853749382444,10.6477943485768,11.0853749382444,7712.86496634649,0.0,1.0
1999-05-04,57.0,57.5,56.25,57.0,9700,11.0853749382444,11.1826150692816,10.9395147416885,11.0853749382444,49876.5267823736,0.0,1.0
1999-05-05,61.0,61.0,57.0,57.0,8100,11.8632959865422,11.8632959865422,11.0853749382444,11.0853749382444,41649.4708182709,0.0,1.0
1999-05-06,64.0,67.0,60.0,60.0,9000,12.4467367727656,13.030177558989,11.6688157244678,11.6688157244678,46277.1897980788,0.0,1.0
1999-05-07,65.38,66.0,62.5,62.5,26300,12.7151195344284,12.8356972969145,12.1550163796539,12.1550163796539,135232.232409941,0.0,1.0
1999-05-10,70.0,78.0,66.5,67.0,25400,13.6136183452124,15.1694604418081,12.9329374279518,13.030177558989,130604.513430133,0.0,1.0
1999-05-11,71.5,75.5,71.0,72.0,32100,13.9053387383241,14.6832597866219,13.8080986072869,14.0025788693613,165055.310279814,0.0,1.0
1999-05-12,74.0,74.87,71.5,71.5,3100,14.3915393935102,14.560737221515,13.9053387383241,13.9053387383241,15939.9209304494,0.0,1.0
1999-05-13,74.5,75.0,74.0,74.0,24400,14.4887795245475,14.5860196555847,14.3915393935102,14.3915393935102,125462.603452569,0.0,1.0
1999-05-14,72.0,75.0,71.0,75.0,13000,14.0025788693613,14.5860196555847,13.8080986072869,14.5860196555847,66844.829708336,0.0,1.0
1999-05-17,68.06,71.0,65.5,71.0,24500,13.2363266367879,13.8080986072869,12.7384571658773,13.8080986072869,125976.794450326,0.0,1.0
1999-05-18,68.69,70.44,66.0,66.0,1100,13.3588492018948,13.6991896605252,12.8356972969145,12.8356972969145,5656.10097532075,0.0,1.0
1999-05-19,69.25,71.0,66.5,66.5,16700,13.4677581486565,13.8080986072869,12.9329374279518,12.9329374279518,85869.8966253241,0.0,1.0
1999-05-20,70.0,71.0,69.0,69.53,24300,13.6136183452124,13.8080986072869,13.4191380831379,13.5222126220374,124948.412454812,0.0,1.0
1999-05-21,66.0,69.5,66.0,68.0,4000,12.8356972969145,13.5163782141752,12.8356972969145,13.2246578210635,20567.6399102573,0.0,1.0
1999-05-24,67.12,70.88,65.5,70.88,6900,13.0535151904379,13.7847609758379,12.7384571658773,13.7847609758379,35479.1788451938,0.0,1.0
1999-05-25,67.31,68.25,65.5,66.75,24400,13.0904664402321,13.2732778865821,12.7384571658773,12.9815574934704,125462.603452569,0.0,1.0
1999-05-26,69.5,69.5,66.75,66.75,13700,13.5163782141752,13.5163782141752,12.9815574934704,12.9815574934704,70444.1666926307,0.0,1.0
1999-05-27,66.62,66.62,65.25,66.0,3800,12.9562750594007,12.9562750594007,12.6898371003587,12.8356972969145,19539.2579147444,0.0,1.0
1999-05-28,68.0,69.0,64.0,68.0,900,13.2246578210635,13.4191380831379,12.4467367727656,13.2246578210635,4627.71897980786,0.0,1.0
1999-06-01,65.52,67.5,61.0,64.25,5200,12.7423467711188,13.1274176900262,11.8632959865422,12.4953568382842,26737.9318833344,0.0,1.0
1999-06-02,67.0,67.5,62.0,65.5,4800,13.030177558989,13.1274176900262,12.0577762486167,12.7384571658773,24681.1678923087,0.0,1.0
1999-06-03,66.25,66.25,62.5,65.0,2900,12.8843173624332,12.8843173624332,12.1550163796539,12.6412170348401,14911.5389349364,0.0,1.0
1999-06-04,65.12,67.0,65.12,66.75,5500,12.664554666289,13.030177558989,12.664554666289,12.9815574934704,28280.5048766037,0.0,1.0
1999-06-07,67.0,68.0,64.12,64.88,8400,13.030177558989,13.2246578210635,12.4700744042146,12.6178794033911,43192.0438115401,0.0,1.0
1999-06-08,66.56,68.0,66.5,67.25,11800,12.9446062436762,13.2246578210635,12.9329374279518,13.0787976245076,60674.5377352589,0.0,1.0
1999-06-09,66.13,68.0,66.13,68.0,11200,12.8609797309842,13.2246578210635,12.8609797309842,13.2246578210635,57589.3917487203,0.0,1.0
1999-06-10,65.5,66.0,64.0,66.0,5400,12.7384571658773,12.8356972969145,12.4467367727656,12.8356972969145,27766.3138788472,0.0,1.0
1999-06-11,62.0,67.5,62.0,63.5,3800,12.0577762486167,13.1274176900262,12.0577762486167,12.3494966417284,19539.2579147443,0.0,1.0
1999-06-14,61.0,63.88,61.0,63.88,200,11.8632959865422,12.4233991413167,11.8632959865422,12.4233991413167,1028.38199551286,0.0,1.0
1999-06-15,65.0,65.0,61.0,61.0,2300,12.6412170348401,12.6412170348401,11.8632959865422,11.8632959865422,11826.3929483979,0.0,1.0
1999-06-16,66.75,67.5,62.19,64.94,24700,12.9815574934704,13.1274176900262,12.0947274984108,12.6295482191156,127005.176445838,0.0,1.0
1999-06-17,67.0,68.0,67.0,68.0,2300,13.030177558989,13.2246578210635,13.030177558989,13.2246578210635,11826.3929483979,0.0,1.0
1999-06-18,67.12,67.12,66.88,67.0,1100,13.0535151904379,13.0535151904379,13.0068399275401,13.030177558989,5656.10097532075,0.0,1.0
1999-06-21,67.5,67.5,67.25,67.25,1000,13.1274176900262,13.1274176900262,13.0787976245076,13.0787976245076,5141.90997756432,0.0,1.0
1999-06-22,67.37,67.56,67.37,67.5,3500,13.1021352559566,13.1390865057507,13.1021352559566,13.1274176900262,17996.684921475,0.0,1.0
1999-06-23,67.0,67.12,66.88,67.12,3200,13.030177558989,13.0535151904379,13.0068399275401,13.0535151904379,16454.1119282058,0.0,1.0
1999-06-24,66.5,67.12,66.5,66.88,7900,12.9329374279518,13.0535151904379,12.9329374279518,13.0068399275401,40621.0888227579,0.0,1.0
1999-06-25,66.38,66.38,66.38,66.38,600,12.9095997965028,12.9095997965028,12.9095997965028,12.9095997965028,3085.14598653859,0.0,1.0
1999-06-28,66.5,66.69,66.44,66.44,2200,12.9329374279518,12.9698886777459,12.9212686122273,12.9212686122273,11312.2019506414,0.0,1.0
1999-06-29,67.0,67.0,66.69,66.69,18900,13.030177558989,13.030177558989,12.9698886777459,12.9698886777459,97182.0985759653,0.0,1.0
1999-06-30,68.62,68.62,67.12,67.12,12400,13.3452355835496,13.3452355835496,13.0535151904379,13.0535151904379,63759.6837217975,0.0,1.0
1999-07-01,68.56,68.75,68.12,68.75,2900,13.3335667678252,13.3705180176193,13.2479954525124,13.3705180176193,14911.5389349364,0.0,1.0
1999-07-02,69.38,69.5,68.69,68.69,2500,13.4930405827262,13.5163782141752,13.3588492018948,13.3588492018948,12854.7749439108,0.0,1.0
1999-07-06,69.38,69.38,69.38,69.38,4000,13.4930405827262,13.4930405827262,13.4930405827262,13.4930405827262,20567.6399102572,0.0,1.0
1999-07-07,69.19,69.38,69.13,69.25,3200,13.4560893329321,13.4930405827262,13.4444205172076,13.4677581486565,16454.1119282057,0.0,1.0
1999-07-08,68.87,69.19,68.81,69.19,11000,13.3938556490683,13.4560893329321,13.3821868333438,13.4560893329321,56561.0097532071,0.0,1.0
1999-07-09,68.62,68.75,68.44,68.75,5600,13.3452355835496,13.3705180176193,13.3102291363762,13.3705180176193,28794.6958743602,0.0,1.0
1999-07-12,68.5,68.5,68.38,68.5,800,13.3218979521007,13.3218979521007,13.2985603206518,13.3218979521007,4113.52798205144,0.0,1.0
1999-07-13,68.5,68.5,68.38,68.38,30100,13.3218979521007,13.3218979521007,13.2985603206518,13.2985603206518,154771.490324685,0.0,1.0
1999-07-14,68.38,68.38,68.25,68.38,1400,13.2985603206518,13.2985603206518,13.2732778865821,13.2985603206518,7198.67396859,0.0,1.0
1999-07-15,68.5,68.56,68.06,68.31,4500,13.3218979521007,13.3335667678252,13.2363266367879,13.2849467023066,23138.5948990393,0.0,1.0
1999-07-16,68.38,68.87,68.38,68.62,6400,13.2985603206518,13.3938556490683,13.2985603206518,13.3452355835496,32908.2238564114,0.0,1.0
1999-07-19,67.88,68.25,67.63,68.25,11300,13.2013201896145,13.2732778865821,13.1527001240959,13.2732778865821,58103.5827464767,0.0,1.0
1999-07-20,68.12,68.12,68.0,68.0,1900,13.2479954525124,13.2479954525124,13.2246578210635,13.2246578210635,9769.62895737217,0.0,1.0
1999-07-21,68.0,68.25,67.94,68.12,6300,13.2246578210635,13.2732778865821,13.212989005339,13.2479954525124,32394.032858655,0.0,1.0
1999-07-22,68.12,68.12,67.88,68.0,1400,13.2479954525124,13.2479954525124,13.2013201896145,13.2246578210635,7198.67396859002,0.0,1.0
1999-07-23,68.25,68.25,68.06,68.12,1400,13.2732778865821,13.2732778865821,13.2363266367879,13.2479954525124,7198.67396859001,0.0,1.0
1999-07-26,68.0,68.12,67.88,68.12,2600,13.2246578210635,13.2479954525124,13.2013201896145,13.2479954525124,13368.9659416671,0.0,1.0
1999-07-27,68.0,68.0,67.75,67.88,5400,13.2246578210635,13.2246578210635,13.1760377555449,13.2013201896145,27766.3138788472,0.0,1.0
1999-07-28,67.37,67.88,67.37,67.88,1800,13.1021352559566,13.2013201896145,13.1021352559566,13.2013201896145,9255.43795961571,0.0,1.0
1999-07-29,67.19,67.37,67.19,67.37,800,13.0671288087832,13.1021352559566,13.0671288087832,13.1021352559566,4113.52798205143,0.0,1.0
1999-07-30,67.12,67.31,67.06,67.06,3200,13.0535151904379,13.0904664402321,13.0418463747135,13.0418463747135,16454.1119282058,0.0,1.0
1999-08-02,22.94,22.94,22.06,22.31,2033,13.3841316359645,13.3841316359645,12.8707037440879,13.0165639406438,3484.50099479608,0.0,3.0
1999-08-03,21.94,22.94,21.94,22.94,7100,12.8006908497411,13.3841316359645,12.8006908497411,13.3841316359645,12169.1869469022,0.0,1.0
1999-08-04,21.38,21.94,21.38,21.94,9600,12.473964009456,12.8006908497411,12.473964009456,12.8006908497411,16454.1119282058,0.0,1.0
1999-08-05,20.81,21.25,20.69,21.25,27700,12.1414027613087,12.398116707247,12.0713898669619,12.398116707247,47476.9687928437,0.0,1.0
1999-08-06,20.62,20.69,20.38,20.56,9500,12.0305490119263,12.0713898669619,11.8905232232327,11.9955425647529,16282.7149289536,0.0,1.0
1999-08-09,20.88,21.0,20.75,20.75,3600,12.1822436163443,12.2522565106912,12.1063963141353,12.1063963141353,6170.29197307718,0.0,1.0
1999-08-10,20.75,20.88,20.56,20.88,20600,12.1063963141353,12.1822436163443,11.9955425647529,12.1822436163443,35307.7818459416,0.0,1.0
1999-08-11,20.75,21.0,20.62,21.0,11800,12.1063963141353,12.2522565106912,12.0305490119263,12.2522565106912,20224.8459117529,0.0,1.0
1999-08-12,20.0,20.62,20.0,20.62,32300,11.6688157244678,12.0305490119263,11.6688157244678,12.0305490119263,55361.2307584421,0.0,1.0
1999-08-13,20.12,20.12,20.0,20.0,8000,11.7388286188146,11.7388286188146,11.6688157244678,11.6688157244678,13711.7599401714,0.0,1.0
1999-08-16,20.25,20.25,20.19,20.25,1700,11.8146759210236,11.8146759210236,11.7796694738502,11.8146759210236,2913.74898728644,0.0,1.0
1999-08-17,20.12,20.12,20.0,20.12,7200,11.7388286188146,11.7388286188146,11.6688157244678,11.7388286188146,12340.5839461543,0.0,1.0
1999-08-18,20.0,20.06,19.88,20.06,5200,11.6688157244678,11.7038221716412,11.598802830121,11.7038221716412,8912.64396111143,0.0,1.0
1999-08-19,20.0,20.0,20.0,20.0,11600,11.6688157244678,11.6688157244678,11.6688157244678,11.6688157244678,19882.0519132486,0.0,1.0
1999-08-20,20.25,20.25,20.0,20.0,7300,11.8146759210236,11.8146759210236,11.6688157244678,11.6688157244678,12511.9809454065,0.0,1.0
1999-08-23,20.0,20.12,19.75,20.0,10400,11.6688157244678,11.7388286188146,11.5229555279119,11.6688157244678,17825.2879222229,0.0,1.0
1999-08-24,20.19,20.25,20.0,20.0,15000,11.7796694738502,11.8146759210236,11.6688157244678,11.6688157244678,25709.5498878215,0.0,1.0
1999-08-25,20.19,20.44,20.06,20.31,8800,11.7796694738502,11.9255296704061,11.7038221716412,11.849682368197,15082.9359341886,0.0,1.0
1999-08-26,20.12,20.19,20.0,20.12,9300,11.7388286188146,11.7796694738502,11.6688157244678,11.7388286188146,15939.9209304493,0.0,1.0
1999-08-27,20.0,20.06,20.0,20.06,2900,11.6688157244678,11.7038221716412,11.6688157244678,11.7038221716412,4970.51297831214,0.0,1.0
1999-08-30,19.94,20.0,19.94,20.0,3700,11.6338092772944,11.6688157244678,11.6338092772944,11.6688157244678,6341.68897232928,0.0,1.0
1999-08-31,19.81,19.94,19.75,19.94,7800,11.5579619750853,11.6338092772944,11.5229555279119,11.6338092772944,13368.9659416672,0.0,1.0
1999-09-01,19.94,20.12,19.75,19.75,6900,11.6338092772944,11.7388286188146,11.5229555279119,11.5229555279119,11826.3929483979,0.0,1.0
1999-09-02,19.94,19.94,19.81,19.88,3200,11.6338092772944,11.6338092772944,11.5579619750853,11.598802830121,5484.70397606857,0.0,1.0
1999-09-03,19.75,19.94,19.5,19.81,14400,11.5229555279119,11.6338092772944,11.3770953313561,11.5579619750853,24681.1678923087,0.0,1.0
1999-09-07,19.5,19.75,19.5,19.75,10600,11.3770953313561,11.5229555279119,11.3770953313561,11.5229555279119,18168.0819207271,0.0,1.0
1999-09-08,19.38,19.5,19.38,19.5,13100,11.3070824370093,11.3770953313561,11.3070824370093,11.3770953313561,22453.0069020307,0.0,1.0
1999-09-09,19.44,19.44,19.38,19.38,26800,11.3420888841827,11.3420888841827,11.3070824370093,11.3070824370093,45934.3957995743,0.0,1.0
1999-09-10,19.38,19.44,19.38,19.38,2000,11.3070824370093,11.3420888841827,11.3070824370093,11.3070824370093,3427.93998504286,0.0,1.0
1999-09-13,19.5,19.62,19.06,19.5,18900,11.3770953313561,11.4471082257029,11.1203813854178,11.3770953313561,32394.032858655,0.0,1.0
1999-09-14,19.38,19.75,19.38,19.75,8100,11.3070824370093,11.5229555279119,11.3070824370093,11.5229555279119,13883.1569394236,0.0,1.0
1999-09-15,19.5,19.5,19.25,19.38,1000,11.3770953313561,11.3770953313561,11.2312351348002,11.3070824370093,1713.96999252143,0.0,1.0
1999-09-16,19.38,19.5,19.38,19.5,3900,11.3070824370093,11.3770953313561,11.3070824370093,11.3770953313561,6684.48297083357,0.0,1.0
1999-09-17,19.25,19.38,19.25,19.38,11300,11.2312351348002,11.3070824370093,11.2312351348002,11.3070824370093,19367.8609154922,0.0,1.0
1999-09-20,19.0,19.25,19.0,19.25,9900,11.0853749382444,11.2312351348002,11.0853749382444,11.2312351348002,16968.3029259622,0.0,1.0
1999-09-21,18.88,19.0,18.88,19.0,6400,11.0153620438976,11.0853749382444,11.0153620438976,11.0853749382444,10969.4079521371,0.0,1.0
1999-09-22,18.75,18.88,18.75,18.88,2500,10.9395147416885,11.0153620438976,10.9395147416885,11.0153620438976,4284.92498130359,0.0,1.0
1999-09-23,18.69,19.12,18.69,18.75,29200,10.9045082945151,11.1553878325912,10.9045082945151,10.9395147416885,50047.923781626,0.0,1.0
1999-09-24,18.44,18.62,18.44,18.62,4700,10.7586480979593,10.8636674394795,10.7586480979593,10.8636674394795,8055.65896485072,0.0,1.0
1999-09-27,17.88,18.5,17.88,18.5,6600,10.4319212576742,10.7936545451327,10.4319212576742,10.7936545451327,11312.2019506414,0.0,1.0
1999-09-28,17.5,17.75,17.5,17.75,6700,10.2102137589093,10.3560739554651,10.2102137589093,10.3560739554651,11483.5989498936,0.0,1.0
1999-09-29,18.38,18.5,17.38,17.5,23000,10.7236416507859,10.7936545451327,10.1402008645625,10.2102137589093,39421.3098279929,0.0,1.0
1999-09-30,19.94,19.94,18.38,18.38,69900,11.6338092772944,11.6338092772944,10.7236416507859,10.7236416507859,119806.502477248,0.0,1.0
1999-10-01,19.06,19.81,19.0,19.81,22600,11.1203813854178,11.5579619750853,11.0853749382444,11.5579619750853,38735.7218309843,0.0,1.0
1999-10-04,18.69,19.06,18.62,19.0,10000,10.9045082945151,11.1203813854178,10.8636674394795,11.0853749382444,17139.6999252144,0.0,1.0
1999-10-05,18.5,18.69,18.5,18.69,2300,10.7936545451327,10.9045082945151,10.7936545451327,10.9045082945151,3942.13098279929,0.0,1.0
1999-10-06,17.94,18.38,17.81,18.38,5400,10.4669277048476,10.7236416507859,10.3910804026385,10.7236416507859,9255.43795961573,0.0,1.0
1999-10-07,17.0,17.81,17.0,17.81,12600,9.9184933657976,10.3910804026385,9.9184933657976,10.3910804026385,21596.0219057701,0.0,1.0
1999-10-08,16.75,16.88,16.75,16.88,4700,9.77263316924175,9.84848047145079,9.77263316924175,9.84848047145079,8055.65896485074,0.0,1.0
1999-10-11,16.56,16.69,16.5,16.56,4200,9.66177941985931,9.73762672206835,9.62677297268591,9.66177941985931,7198.67396859002,0.0,1.0
1999-10-12,16.62,16.75,16.5,16.5,7500,9.69678586703271,9.77263316924175,9.62677297268591,9.62677297268591,12854.7749439108,0.0,1.0
1999-10-13,16.31,16.5,16.31,16.5,13800,9.51591922330346,9.62677297268591,9.51591922330346,9.62677297268591,23652.7858967958,0.0,1.0
1999-10-14,16.19,16.31,16.06,16.19,19600,9.44590632895666,9.51591922330346,9.37005902674762,9.44590632895666,33593.8118534201,0.0,1.0
1999-10-15,16.5,16.5,16.12,16.12,8300,9.62677297268591,9.62677297268591,9.40506547392102,9.40506547392102,14225.9509379279,0.0,1.0
1999-10-18,16.19,16.44,16.0,16.44,7700,9.44590632895666,9.5917665255125,9.33505257957421,9.5917665255125,13197.568942415,0.0,1.0
1999-10-19,16.06,16.19,16.0,16.19,3500,9.37005902674762,9.44590632895666,9.33505257957421,9.44590632895666,5998.89497382501,0.0,1.0
1999-10-20,16.25,16.25,16.25,16.25,200,9.48091277613006,9.48091277613006,9.48091277613006,9.48091277613006,342.793998504287,0.0,1.0
1999-10-21,16.88,16.88,16.12,16.12,7900,9.84848047145079,9.84848047145079,9.40506547392102,9.40506547392102,13540.3629409193,0.0,1.0
1999-10-22,17.69,17.69,16.94,16.94,6900,10.3210675082917,10.3210675082917,9.8834869186242,9.8834869186242,11826.3929483979,0.0,1.0
1999-10-25,17.5,17.62,17.38,17.56,2500,10.2102137589093,10.2802266532561,10.1402008645625,10.2452202060827,4284.92498130358,0.0,1.0
1999-10-26,17.38,17.5,17.25,17.38,2800,10.1402008645625,10.2102137589093,10.0643535623534,10.1402008645625,4799.11597906001,0.0,1.0
1999-10-27,17.38,17.62,17.38,17.44,3700,10.1402008645625,10.2802266532561,10.1402008645625,10.1752073117359,6341.6889723293,0.0,1.0
1999-10-28,18.25,18.25,17.38,17.38,8600,10.6477943485768,10.6477943485768,10.1402008645625,10.1402008645625,14740.1419356844,0.0,1.0
1999-10-29,18.38,18.38,18.0,18.12,5800,10.7236416507859,10.7236416507859,10.501934152021,10.5719470463678,9941.02595662429,0.0,1.0
1999-11-01,18.62,18.69,18.19,18.25,5100,10.8636674394795,10.9045082945151,10.6127879014034,10.6477943485768,8741.2469618593,0.0,1.0
1999-11-02,18.19,19.25,18.19,18.69,26200,10.6127879014034,11.2312351348002,10.6127879014034,10.9045082945151,44906.0138040617,0.0,1.0
1999-11-03,17.88,18.25,17.75,18.25,8400,10.4319212576742,10.6477943485768,10.3560739554651,10.6477943485768,14397.34793718,0.0,1.0
1999-11-04,17.38,18.38,17.38,18.0,12200,10.1402008645625,10.7236416507859,10.1402008645625,10.501934152021,20910.4339087615,0.0,1.0
1999-11-05,17.19,17.56,17.0,17.38,9800,10.02934711518,10.2452202060827,9.9184933657976,10.1402008645625,16796.9059267101,0.0,1.0
1999-11-08,16.62,17.06,16.62,17.06,6200,9.69678586703271,9.953499812971,9.69678586703271,9.953499812971,10626.6139536329,0.0,1.0
1999-11-09,16.38,16.56,16.38,16.56,7600,9.5567600783391,9.66177941985931,9.5567600783391,9.66177941985931,13026.1719431629,0.0,1.0
1999-11-10,15.62,16.25,15.5,16.25,17800,9.11334508080932,9.48091277613006,9.04333218646252,9.48091277613006,30508.6658668815,0.0,1.0
1999-11-11,15.88,16.0,15.56,15.56,19100,9.26503968522741,9.33505257957421,9.07833863363592,9.07833863363592,32736.8268571594,0.0,1.0
1999-11-12,16.0,16.0,15.81,15.81,7700,9.33505257957421,9.33505257957421,9.22419883019177,9.22419883019177,13197.568942415,0.0,1.0
1999-11-15,16.38,16.5,16.12,16.12,5100,9.5567600783391,9.62677297268591,9.40506547392102,9.40506547392102,8741.24696185931,0.0,1.0
1999-11-16,16.25,16.25,16.12,16.12,69900,9.48091277613006,9.48091277613006,9.40506547392102,9.40506547392102,119806.502477248,0.0,1.0
1999-11-17,16.12,16.44,16.0,16.38,17600,9.40506547392102,9.5917665255125,9.33505257957421,9.5567600783391,30165.8718683772,0.0,1.0
1999-11-18,16.25,16.25,16.12,16.19,11500,9.48091277613006,9.48091277613006,9.40506547392102,9.44590632895666,19710.6549139965,0.0,1.0
1999-11-19,16.25,16.25,16.0,16.12,7500,9.48091277613006,9.48091277613006,9.33505257957421,9.40506547392102,12854.7749439108,0.0,1.0
1999-11-22,17.75,18.38,16.5,16.5,67000,10.3560739554651,10.7236416507859,9.62677297268591,9.62677297268591,114835.989498937,0.0,1.0
1999-11-23,19.25,20.56,17.38,17.5,32400,11.2312351348002,11.9955425647529,10.1402008645625,10.2102137589093,55532.6277576946,0.0,1.0
1999-11-24,19.19,19.25,18.81,19.25,23600,11.1962286876268,11.2312351348002,10.9745211888619,11.2312351348002,40449.6918235059,0.0,1.0
1999-11-26,19.75,19.75,19.25,19.38,4500,11.5229555279119,11.5229555279119,11.2312351348002,11.3070824370093,7712.86496634646,0.0,1.0
1999-11-29,19.38,19.88,19.25,19.88,9200,11.3070824370093,11.598802830121,11.2312351348002,11.598802830121,15768.5239311971,0.0,1.0
1999-11-30,19.38,19.38,19.0,19.25,10900,11.3070824370093,11.3070824370093,11.0853749382444,11.2312351348002,18682.2729184836,0.0,1.0
1999-12-01,19.31,19.5,19.12,19.25,40800,11.2662415819736,11.3770953313561,11.1553878325912,11.2312351348002,69929.9756948746,0.0,1.0
1999-12-02,19.5,19.56,19.44,19.56,4200,11.3770953313561,11.4121017785295,11.3420888841827,11.4121017785295,7198.67396859,0.0,1.0
1999-12-03,19.56,19.88,19.5,19.5,10400,11.4121017785295,11.598802830121,11.3770953313561,11.3770953313561,17825.2879222229,0.0,1.0
1999-12-06,19.75,20.0,19.56,19.62,4600,11.5229555279119,11.6688157244678,11.4121017785295,11.4471082257029,7884.26196559861,0.0,1.0
1999-12-07,20.0,20.31,19.94,19.94,17000,11.6688157244678,11.849682368197,11.6338092772944,11.6338092772944,29137.4898728643,0.0,1.0
1999-12-08,22.5,22.5,20.0,20.0,36400,13.1274176900262,13.1274176900262,11.6688157244678,11.6688157244678,62388.5077277804,0.0,1.0
1999-12-09,22.62,23.62,22.25,22.25,84800,13.197430584373,13.7808713705964,12.9815574934704,12.9815574934704,145344.655365818,0.0,1.0
1999-12-10,22.5,22.75,22.38,22.75,3500,13.1274176900262,13.2732778865821,13.0574047956794,13.2732778865821,5998.89497382503,0.0,1.0
1999-12-13,21.75,22.5,21.75,22.38,31300,12.6898371003587,13.1274176900262,12.6898371003587,13.0574047956794,53647.2607659208,0.0,1.0
1999-12-14,21.38,21.62,21.38,21.62,800,12.473964009456,12.6139897981497,12.473964009456,12.6139897981497,1371.17599401715,0.0,1.0
1999-12-15,21.12,21.38,20.88,21.31,6200,12.322269405038,12.473964009456,12.1822436163443,12.4331231544204,10626.6139536329,0.0,1.0
1999-12-16,20.31,21.19,20.31,20.88,10200,11.849682368197,12.3631102600736,11.849682368197,12.1822436163443,17482.4939237186,0.0,1.0
1999-12-17,19.94,20.38,19.94,20.38,7500,11.6338092772944,11.8905232232327,11.6338092772944,11.8905232232327,12854.7749439107,0.0,1.0
1999-12-20,20.0,20.19,20.0,20.0,4300,11.6688157244678,11.7796694738502,11.6688157244678,11.6688157244678,7370.07096784214,0.0,1.0
1999-12-21,19.44,20.0,19.0,20.0,9100,11.3420888841827,11.6688157244678,11.0853749382444,11.6688157244678,15597.126931945,0.0,1.0
1999-12-22,19.38,19.5,19.38,19.44,12500,11.3070824370093,11.3770953313561,11.3070824370093,11.3420888841827,21424.6249065178,0.0,1.0
1999-12-23,18.94,19.44,18.94,19.44,21500,11.050368491071,11.3420888841827,11.050368491071,11.3420888841827,36850.3548392107,0.0,1.0
1999-12-27,19.44,19.44,18.88,18.94,42300,11.3420888841827,11.3420888841827,11.0153620438976,11.050368491071,72500.9306836564,0.0,1.0
1999-12-28,18.88,19.12,18.62,19.12,40100,11.0153620438976,11.1553878325912,10.8636674394795,11.1553878325912,68730.1967001093,0.0,1.0
1999-12-29,19.0,19.0,18.75,18.75,6200,11.0853749382444,11.0853749382444,10.9395147416885,10.9395147416885,10626.6139536329,0.0,1.0
1999-12-30,19.12,19.38,19.12,19.25,15100,11.1553878325912,11.3070824370093,11.1553878325912,11.2312351348002,25880.9468870736,0.0,1.0
1999-12-31,20.19,20.19,19.25,19.25,12700,11.7796694738502,11.7796694738502,11.2312351348002,11.2312351348002,21767.4189050222,0.0,1.0
2000-01-03,19.31,19.94,19.31,19.94,4100,11.2662415819736,11.6338092772944,11.2662415819736,11.6338092772944,7027.27696933789,0.0,1.0
2000-01-04,18.81,19.19,18.81,19.19,3900,10.9745211888619,11.1962286876268,10.9745211888619,11.1962286876268,6684.48297083361,0.0,1.0
2000-01-05,17.81,18.31,17.75,18.31,15000,10.3910804026385,10.6828007957502,10.3560739554651,10.6828007957502,25709.5498878216,0.0,1.0
2000-01-06,18.5,18.5,17.75,17.75,66500,10.7936545451327,10.7936545451327,10.3560739554651,10.3560739554651,113979.004502675,0.0,1.0
2000-01-07,19.0,19.0,18.5,18.5,11000,11.0853749382444,11.0853749382444,10.7936545451327,10.7936545451327,18853.6699177357,0.0,1.0
2000-01-10,19.12,19.25,19.0,19.0,10100,11.1553878325912,11.2312351348002,11.0853749382444,11.0853749382444,17311.0969244665,0.0,1.0
2000-01-11,19.0,19.12,19.0,19.0,19000,11.0853749382444,11.1553878325912,11.0853749382444,11.0853749382444,32565.4298579072,0.0,1.0
2000-01-12,19.38,19.88,19.0,19.0,11400,11.3070824370093,11.598802830121,11.0853749382444,11.0853749382444,19539.2579147443,0.0,1.0
2000-01-13,19.0,19.12,19.0,19.0,77600,11.0853749382444,11.1553878325912,11.0853749382444,11.0853749382444,133004.071419663,0.0,1.0
2000-01-14,18.75,19.12,18.75,19.12,2200,10.9395147416885,11.1553878325912,10.9395147416885,11.1553878325912,3770.73398354716,0.0,1.0
2000-01-18,18.31,19.12,18.31,18.75,5600,10.6828007957502,11.1553878325912,10.6828007957502,10.9395147416885,9598.23195812006,0.0,1.0
2000-01-19,18.88,18.88,18.31,18.31,9900,11.0153620438976,11.0153620438976,10.6828007957502,10.6828007957502,16968.3029259621,0.0,1.0
2000-01-20,19.25,19.38,18.75,18.75,12500,11.2312351348002,11.3070824370093,10.9395147416885,10.9395147416885,21424.624906518,0.0,1.0
2000-01-21,19.31,19.5,19.25,19.25,6100,11.2662415819736,11.3770953313561,11.2312351348002,11.2312351348002,10455.2169543808,0.0,1.0
2000-01-24,20.75,20.75,19.31,19.31,20000,12.1063963141353,12.1063963141353,11.2662415819736,11.2662415819736,34279.3998504287,0.0,1.0
2000-01-25,20.0,20.75,20.0,20.75,4600,11.6688157244678,12.1063963141353,11.6688157244678,12.1063963141353,7884.26196559857,0.0,1.0
2000-01-26,20.0,20.56,19.75,19.88,12200,11.6688157244678,11.9955425647529,11.5229555279119,11.598802830121,20910.4339087614,0.0,1.0
2000-01-27,19.75,19.75,19.5,19.62,3500,11.5229555279119,11.5229555279119,11.3770953313561,11.4471082257029,5998.89497382503,0.0,1.0
2000-01-28,19.31,19.62,19.19,19.62,4800,11.2662415819736,11.4471082257029,11.1962286876268,11.4471082257029,8227.0559641029,0.0,1.0
2000-01-31,19.56,19.75,19.19,19.19,3900,11.4121017785295,11.5229555279119,11.1962286876268,11.1962286876268,6684.48297083357,0.0,1.0
2000-02-01,19.38,19.62,19.38,19.56,4500,11.3070824370093,11.4471082257029,11.3070824370093,11.4121017785295,7712.86496634643,0.0,1.0
2000-02-02,19.31,19.31,19.25,19.25,1100,11.2662415819736,11.2662415819736,11.2312351348002,11.2312351348002,1885.36699177358,0.0,1.0
2000-02-03,19.12,19.25,19.12,19.19,1900,11.1553878325912,11.2312351348002,11.1553878325912,11.1962286876268,3256.54298579072,0.0,1.0
2000-02-04,18.94,19.19,18.94,19.19,2500,11.050368491071,11.1962286876268,11.050368491071,11.1962286876268,4284.92498130357,0.0,1.0
2000-02-07,19.12,19.25,19.0,19.0,11100,11.1553878325912,11.2312351348002,11.0853749382444,11.0853749382444,19025.0669169879,0.0,1.0
2000-02-08,19.19,19.5,19.12,19.31,23600,11.1962286876268,11.3770953313561,11.1553878325912,11.2662415819736,40449.6918235059,0.0,1.0
2000-02-09,19.06,19.12,19.0,19.06,14400,11.1203813854178,11.1553878325912,11.0853749382444,11.1203813854178,24681.1678923086,0.0,1.0
2000-02-10,18.81,19.06,18.75,19.03,11200,10.9745211888619,11.1203813854178,10.9395147416885,11.1028781618311,19196.4639162401,0.0,1.0
2000-02-11,18.5,19.0,18.5,18.88,9600,10.7936545451327,11.0853749382444,10.7936545451327,11.0153620438976,16454.1119282057,0.0,1.0
2000-02-14,18.38,18.56,18.38,18.5,12000,10.7236416507859,10.8286609923061,10.7236416507859,10.7936545451327,20567.6399102572,0.0,1.0
2000-02-15,18.25,18.38,18.25,18.25,2100,10.6477943485768,10.7236416507859,10.6477943485768,10.6477943485768,3599.33698429502,0.0,1.0
2000-02-16,18.0,18.31,18.0,18.31,32700,10.501934152021,10.6828007957502,10.501934152021,10.6828007957502,56046.8187554508,0.0,1.0
2000-02-17,17.62,17.88,17.62,17.88,4800,10.2802266532561,10.4319212576742,10.2802266532561,10.4319212576742,8227.05596410288,0.0,1.0
2000-02-18,17.56,17.69,17.5,17.69,7300,10.2452202060827,10.3210675082917,10.2102137589093,10.3210675082917,12511.9809454065,0.0,1.0
2000-02-22,16.62,17.38,16.62,17.38,52200,9.69678586703271,10.1402008645625,9.69678586703271,10.1402008645625,89469.2336096188,0.0,1.0
2000-02-23,16.38,16.62,16.25,16.62,12000,9.5567600783391,9.69678586703271,9.48091277613006,9.69678586703271,20567.6399102572,0.0,1.0
2000-02-24,16.88,16.88,16.44,16.5,4600,9.84848047145079,9.84848047145079,9.5917665255125,9.62677297268591,7884.2619655986,0.0,1.0
2000-02-25,16.94,16.94,16.81,16.81,1600,9.8834869186242,9.8834869186242,9.80763961641516,9.80763961641516,2742.35198803429,0.0,1.0
2000-02-28,17.0,17.06,16.69,16.88,2200,9.9184933657976,9.953499812971,9.73762672206835,9.84848047145079,3770.73398354715,0.0,1.0
2000-02-29,16.94,17.0,16.62,17.0,23800,9.8834869186242,9.9184933657976,9.69678586703271,9.9184933657976,40792.4858220101,0.0,1.0
2000-03-01,16.75,16.88,16.5,16.81,6400,9.77263316924175,9.84848047145079,9.62677297268591,9.80763961641516,10969.4079521372,0.0,1.0
2000-03-02,16.44,16.88,16.38,16.88,7100,9.5917665255125,9.84848047145079,9.5567600783391,9.84848047145079,12169.1869469022,0.0,1.0
2000-03-03,16.12,16.25,16.0,16.25,37000,9.40506547392102,9.48091277613006,9.33505257957421,9.48091277613006,63416.889723293,0.0,1.0
2000-03-06,16.12,16.25,16.12,16.25,15800,9.40506547392102,9.48091277613006,9.40506547392102,9.48091277613006,27080.7258818386,0.0,1.0
2000-03-07,16.0,16.0,15.75,16.0,19900,9.33505257957421,9.33505257957421,9.18919238301837,9.33505257957421,34108.0028511765,0.0,1.0
2000-03-08,16.0,16.0,15.25,15.25,79100,9.33505257957421,9.33505257957421,8.89747198990667,8.89747198990667,135575.026408445,0.0,1.0
2000-03-09,16.38,16.38,16.06,16.12,6300,9.5567600783391,9.5567600783391,9.37005902674762,9.40506547392102,10798.010952885,0.0,1.0
2000-03-10,16.62,16.69,16.62,16.69,17600,9.69678586703271,9.73762672206835,9.69678586703271,9.73762672206835,30165.8718683772,0.0,1.0
2000-03-13,16.25,16.62,16.25,16.62,9800,9.48091277613006,9.69678586703271,9.48091277613006,9.69678586703271,16796.90592671,0.0,1.0
2000-03-14,16.69,16.69,16.25,16.25,7700,9.73762672206835,9.73762672206835,9.48091277613006,9.48091277613006,13197.568942415,0.0,1.0
2000-03-15,16.5,16.69,16.31,16.66,9400,9.62677297268591,9.73762672206835,9.51591922330346,9.72012349848165,16111.3179297015,0.0,1.0
2000-03-16,16.5,16.5,16.31,16.5,6900,9.62677297268591,9.62677297268591,9.51591922330346,9.62677297268591,11826.3929483979,0.0,1.0
2000-03-17,16.62,17.0,16.38,16.38,23100,9.69678586703271,9.9184933657976,9.5567600783391,9.5567600783391,39592.7068272451,0.0,1.0
2000-03-20,16.62,16.75,16.5,16.62,9600,9.69678586703271,9.77263316924175,9.62677297268591,9.69678586703271,16454.1119282058,0.0,1.0
2000-03-21,16.5,16.62,16.44,16.44,58000,9.62677297268591,9.69678586703271,9.5917665255125,9.5917665255125,99410.2595662431,0.0,1.0
2000-03-22,16.38,16.5,16.38,16.5,5200,9.5567600783391,9.62677297268591,9.5567600783391,9.62677297268591,8912.64396111145,0.0,1.0
2000-03-23,16.31,16.44,16.12,16.25,8900,9.51591922330346,9.5917665255125,9.40506547392102,9.48091277613006,15254.3329334408,0.0,1.0
2000-03-24,16.12,16.44,16.12,16.19,7300,9.40506547392102,9.5917665255125,9.40506547392102,9.44590632895666,12511.9809454065,0.0,1.0
2000-03-27,16.38,16.44,16.12,16.12,9200,9.5567600783391,9.5917665255125,9.40506547392102,9.40506547392102,15768.5239311972,0.0,1.0
2000-03-28,16.0,16.44,16.0,16.44,18100,9.33505257957421,9.5917665255125,9.33505257957421,9.5917665255125,31022.8568646379,0.0,1.0
2000-03-29,16.0,16.0,16.0,16.0,5100,9.33505257957421,9.33505257957421,9.33505257957421,9.33505257957421,8741.24696185931,0.0,1.0
2000-03-30,15.5,16.0,15.5,16.0,13200,9.04333218646252,9.33505257957421,9.04333218646252,9.33505257957421,22624.4039012829,0.0,1.0
2000-03-31,15.5,15.62,15.5,15.62,12800,9.04333218646252,9.11334508080932,9.04333218646252,9.11334508080932,21938.8159042743,0.0,1.0
2000-04-03,15.5,15.75,15.5,15.56,4900,9.04333218646252,9.18919238301837,9.04333218646252,9.07833863363592,8398.45296335502,0.0,1.0
2000-04-04,15.25,15.56,15.19,15.5,11900,8.89747198990667,9.07833863363592,8.86246554273327,9.04333218646252,20396.2429110051,0.0,1.0
2000-04-05,15.56,15.69,15.38,15.38,5700,9.07833863363592,9.15418593584496,8.97331929211571,8.97331929211571,9769.62895737217,0.0,1.0
2000-04-06,15.94,16.0,15.69,15.69,37000,9.30004613240081,9.33505257957421,9.15418593584496,9.15418593584496,63416.889723293,0.0,1.0
2000-04-07,15.75,15.94,15.75,15.94,2000,9.18919238301837,9.30004613240081,9.18919238301837,9.30004613240081,3427.93998504287,0.0,1.0
2000-04-10,15.69,15.88,15.69,15.88,3100,9.15418593584496,9.26503968522741,9.15418593584496,9.26503968522741,5313.30697681644,0.0,1.0
2000-04-11,15.5,15.75,15.5,15.69,2800,9.04333218646252,9.18919238301837,9.04333218646252,9.15418593584496,4799.11597906001,0.0,1.0
2000-04-12,15.62,15.69,15.5,15.5,2900,9.11334508080932,9.15418593584496,9.04333218646252,9.04333218646252,4970.51297831216,0.0,1.0
2000-04-13,16.12,16.12,15.5,15.62,43400,9.40506547392102,9.40506547392102,9.04333218646252,9.11334508080932,74386.2976754302,0.0,1.0
2000-04-14,15.88,16.12,15.88,16.12,8500,9.26503968522741,9.40506547392102,9.26503968522741,9.40506547392102,14568.7449364322,0.0,1.0
2000-04-17,15.62,16.0,15.5,16.0,8400,9.11334508080932,9.33505257957421,9.04333218646252,9.33505257957421,14397.34793718,0.0,1.0
2000-04-18,15.25,15.5,15.19,15.5,3400,8.89747198990667,9.04333218646252,8.86246554273327,9.04333218646252,5827.49797457287,0.0,1.0
2000-04-19,14.69,15.25,14.69,15.25,35000,8.57074514962157,8.89747198990667,8.57074514962157,8.89747198990667,59988.9497382502,0.0,1.0
2000-04-20,15.0,15.25,14.62,14.75,50800,8.75161179335082,8.89747198990667,8.52990429458594,8.60575159679498,87069.6756200889,0.0,1.0
2000-04-24,14.88,15.0,14.88,15.0,6500,8.68159889900402,8.75161179335082,8.68159889900402,8.75161179335082,11140.8049513893,0.0,1.0
2000-04-25,14.56,14.88,14.5,14.88,39600,8.49489784741253,8.68159889900402,8.45989140023913,8.68159889900402,67873.2117038488,0.0,1.0
2000-04-26,14.5,14.75,14.5,14.5,40600,8.45989140023913,8.60575159679498,8.45989140023913,8.45989140023913,69587.1816963702,0.0,1.0
2000-04-27,14.69,14.88,14.5,14.5,13700,8.57074514962157,8.68159889900402,8.45989140023913,8.45989140023913,23481.3888975436,0.0,1.0
2000-04-28,15.0,15.0,14.81,14.81,3300,8.75161179335082,8.75161179335082,8.64075804396838,8.64075804396838,5656.10097532073,0.0,1.0
2000-05-01,15.38,15.38,15.06,15.06,6600,8.97331929211571,8.97331929211571,8.78661824052423,8.78661824052423,11312.2019506415,0.0,1.0
2000-05-02,15.25,15.5,15.12,15.25,54900,8.89747198990667,9.04333218646252,8.82162468769763,8.89747198990667,94096.9525894267,0.0,1.0
2000-05-03,15.31,15.38,15.25,15.25,49500,8.93247843708007,8.97331929211571,8.89747198990667,8.89747198990667,84841.514629811,0.0,1.0
2000-05-04,15.44,15.44,15.31,15.31,4100,9.00832573928911,9.00832573928911,8.93247843708007,8.93247843708007,7027.27696933788,0.0,1.0
2000-05-05,15.31,15.38,15.31,15.31,20400,8.93247843708007,8.97331929211571,8.93247843708007,8.93247843708007,34964.9878474373,0.0,1.0
2000-05-08,15.5,15.5,15.31,15.31,3600,9.04333218646252,9.04333218646252,8.93247843708007,8.93247843708007,6170.29197307716,0.0,1.0
2000-05-09,15.06,15.44,15.0,15.44,38600,8.78661824052423,9.00832573928911,8.75161179335082,9.00832573928911,66159.2417113273,0.0,1.0
2000-05-10,15.0,15.06,14.94,15.06,17600,8.75161179335082,8.78661824052423,8.71660534617742,8.78661824052423,30165.8718683772,0.0,1.0
2000-05-11,15.0,15.0,14.88,15.0,46900,8.75161179335082,8.75161179335082,8.68159889900402,8.75161179335082,80385.1926492553,0.0,1.0
2000-05-12,15.06,15.06,15.0,15.06,33000,8.78661824052423,8.78661824052423,8.75161179335082,8.78661824052423,56561.0097532073,0.0,1.0
2000-05-15,15.06,15.25,15.0,15.06,14200,8.78661824052423,8.89747198990667,8.75161179335082,8.78661824052423,24338.3738938043,0.0,1.0
2000-05-16,15.75,15.88,15.19,15.19,17600,9.18919238301837,9.26503968522741,8.86246554273327,8.86246554273327,30165.8718683772,0.0,1.0
2000-05-17,15.25,15.5,15.25,15.5,11700,8.89747198990667,9.04333218646252,8.89747198990667,9.04333218646252,20053.4489125008,0.0,1.0
2000-05-18,15.31,15.38,15.25,15.25,10300,8.93247843708007,8.97331929211571,8.89747198990667,8.89747198990667,17653.8909229708,0.0,1.0
2000-05-19,15.56,15.56,15.19,15.25,20800,9.07833863363592,9.07833863363592,8.86246554273327,8.89747198990667,35650.5758444458,0.0,1.0
2000-05-22,15.38,15.44,15.25,15.44,4400,8.97331929211571,9.00832573928911,8.89747198990667,9.00832573928911,7541.46796709431,0.0,1.0
2000-05-23,15.62,16.25,15.38,15.38,69300,9.11334508080932,9.48091277613006,8.97331929211571,8.97331929211571,118778.120481735,0.0,1.0
2000-05-24,15.75,15.94,15.5,15.62,53600,9.18919238301837,9.30004613240081,9.04333218646252,9.11334508080932,91868.7915991488,0.0,1.0
2000-05-25,15.94,16.12,15.88,15.94,36700,9.30004613240081,9.40506547392102,9.26503968522741,9.30004613240081,62902.6987255366,0.0,1.0
2000-05-26,15.5,15.81,15.5,15.81,3300,9.04333218646252,9.22419883019177,9.04333218646252,9.22419883019177,5656.10097532073,0.0,1.0
2000-05-30,15.38,15.56,15.31,15.5,5100,8.97331929211571,9.07833863363592,8.93247843708007,9.04333218646252,8741.24696185931,0.0,1.0
2000-05-31,15.19,15.44,15.12,15.38,14300,8.86246554273327,9.00832573928911,8.82162468769763,8.97331929211571,24509.7708930565,0.0,1.0
2000-06-01,15.12,15.31,15.12,15.12,23600,8.82162468769763,8.93247843708007,8.82162468769763,8.82162468769763,40449.6918235058,0.0,1.0
2000-06-02,15.25,15.25,15.12,15.12,25100,8.89747198990667,8.89747198990667,8.82162468769763,8.82162468769763,43020.646812288,0.0,1.0
2000-06-05,15.12,15.25,15.0,15.0,29300,8.82162468769763,8.89747198990667,8.75161179335082,8.75161179335082,50219.320780878,0.0,1.0
2000-06-06,15.19,15.19,15.06,15.12,18900,8.86246554273327,8.86246554273327,8.78661824052423,8.82162468769763,32394.0328586551,0.0,1.0
2000-06-07,15.12,15.25,15.12,15.19,19600,8.82162468769763,8.89747198990667,8.82162468769763,8.86246554273327,33593.8118534201,0.0,1.0
2000-06-08,15.06,15.19,15.06,15.12,4800,8.78661824052423,8.86246554273327,8.78661824052423,8.82162468769763,8227.05596410288,0.0,1.0
2000-06-09,15.0,15.12,15.0,15.06,9300,8.75161179335082,8.82162468769763,8.75161179335082,8.78661824052423,15939.9209304493,0.0,1.0
2000-06-12,14.75,14.88,14.75,14.88,6900,8.60575159679498,8.68159889900402,8.60575159679498,8.68159889900402,11826.3929483979,0.0,1.0
2000-06-13,14.62,14.69,14.5,14.62,7600,8.52990429458594,8.57074514962157,8.45989140023913,8.52990429458594,13026.1719431629,0.0,1.0
2000-06-14,14.31,14.5,14.25,14.5,13000,8.34903765085669,8.45989140023913,8.31403120368328,8.45989140023913,22281.6099027786,0.0,1.0
2000-06-15,13.81,14.25,13.81,14.25,25000,8.05731725774499,8.31403120368328,8.05731725774499,8.31403120368328,42849.2498130359,0.0,1.0
2000-06-16,13.81,14.0,13.81,13.94,17200,8.05731725774499,8.16817100712744,8.05731725774499,8.13316455995403,29480.2838713687,0.0,1.0
2000-06-19,13.88,13.88,13.75,13.75,10100,8.09815811278063,8.09815811278063,8.02231081057159,8.02231081057159,17311.0969244665,0.0,1.0
2000-06-20,13.81,13.88,13.81,13.88,11100,8.05731725774499,8.09815811278063,8.05731725774499,8.09815811278063,19025.0669169879,0.0,1.0
2000-06-21,13.5,13.62,13.12,13.56,13200,7.87645061401574,7.94646350836255,7.65474311525085,7.91145706118915,22624.4039012829,0.0,1.0
2000-06-22,13.31,13.56,13.19,13.56,6600,7.7655968646333,7.91145706118915,7.69558397028649,7.91145706118915,11312.2019506415,0.0,1.0
2000-06-23,13.38,13.38,13.12,13.31,11000,7.80643771966894,7.80643771966894,7.65474311525085,7.7655968646333,18853.6699177358,0.0,1.0
2000-06-26,13.56,13.56,13.5,13.5,44400,7.91145706118915,7.91145706118915,7.87645061401574,7.87645061401574,76100.2676679516,0.0,1.0
2000-06-27,13.56,13.62,13.5,13.56,15600,7.91145706118915,7.94646350836255,7.87645061401574,7.91145706118915,26737.9318833343,0.0,1.0
2000-06-28,13.56,13.56,13.5,13.56,14700,7.91145706118915,7.91145706118915,7.87645061401574,7.91145706118915,25195.3588900651,0.0,1.0
2000-06-29,14.19,14.19,13.62,13.62,16200,8.27902475650988,8.27902475650988,7.94646350836255,7.94646350836255,27766.3138788472,0.0,1.0
2000-06-30,14.56,14.56,13.12,14.12,116800,8.49489784741253,8.49489784741253,7.65474311525085,8.23818390147424,200191.695126504,0.0,1.0
2000-07-03,14.5,14.56,14.5,14.56,1300,8.45989140023913,8.49489784741253,8.45989140023913,8.49489784741253,2228.16099027786,0.0,1.0
2000-07-05,13.88,14.38,13.88,14.38,6600,8.09815811278063,8.38987850589232,8.09815811278063,8.38987850589232,11312.2019506415,0.0,1.0
2000-07-06,13.94,14.0,13.81,13.88,5100,8.13316455995403,8.16817100712744,8.05731725774499,8.09815811278063,8741.24696185931,0.0,1.0
2000-07-07,13.62,13.94,13.62,13.88,11200,7.94646350836255,8.13316455995403,7.94646350836255,8.09815811278063,19196.46391624,0.0,1.0
2000-07-10,14.0,14.06,13.88,13.88,4100,8.16817100712744,8.20317745430084,8.09815811278063,8.09815811278063,7027.27696933787,0.0,1.0
2000-07-11,14.38,14.5,14.12,14.12,9500,8.38987850589232,8.45989140023913,8.23818390147424,8.23818390147424,16282.7149289536,0.0,1.0
2000-07-12,13.94,14.38,13.94,14.38,13000,8.13316455995403,8.38987850589232,8.13316455995403,8.38987850589232,22281.6099027786,0.0,1.0
2000-07-13,14.19,14.19,13.94,13.94,2600,8.27902475650988,8.27902475650988,8.13316455995403,8.13316455995403,4456.32198055573,0.0,1.0
2000-07-14,14.38,14.38,14.25,14.25,5200,8.38987850589232,8.38987850589232,8.31403120368328,8.31403120368328,8912.64396111146,0.0,1.0
2000-07-17,14.06,14.31,14.06,14.31,5800,8.20317745430084,8.34903765085669,8.20317745430084,8.34903765085669,9941.02595662431,0.0,1.0
2000-07-18,14.06,14.06,14.06,14.06,2500,8.20317745430084,8.20317745430084,8.20317745430084,8.20317745430084,4284.92498130358,0.0,1.0
2000-07-19,14.0,14.0,14.0,14.0,10800,8.16817100712744,8.16817100712744,8.16817100712744,8.16817100712744,18510.8759192315,0.0,1.0
2000-07-20,14.69,14.75,14.0,14.0,69300,8.57074514962157,8.60575159679498,8.16817100712744,8.16817100712744,118778.120481735,0.0,1.0
2000-07-21,14.62,14.69,14.62,14.69,18100,8.52990429458594,8.57074514962157,8.52990429458594,8.57074514962157,31022.8568646379,0.0,1.0
2000-07-24,14.62,14.69,14.25,14.62,9500,8.52990429458594,8.57074514962157,8.31403120368328,8.52990429458594,16282.7149289536,0.0,1.0
2000-07-25,14.69,14.69,14.5,14.56,12200,8.57074514962157,8.57074514962157,8.45989140023913,8.49489784741253,20910.4339087615,0.0,1.0
2000-07-26,14.81,14.94,14.56,14.62,68400,8.64075804396838,8.71660534617742,8.49489784741253,8.52990429458594,117235.547488466,0.0,1.0
2000-07-27,14.75,14.75,14.62,14.69,6800,8.60575159679498,8.60575159679498,8.52990429458594,8.57074514962157,11654.9959491457,0.0,1.0
2000-07-28,15.19,15.19,14.88,14.88,11600,8.86246554273327,8.86246554273327,8.68159889900402,8.68159889900402,19882.0519132486,0.0,1.0
2000-07-31,14.94,15.31,14.88,15.31,3900,8.71660534617742,8.93247843708007,8.68159889900402,8.93247843708007,6684.48297083359,0.0,1.0
2000-08-01,15.0,15.25,14.88,14.88,25500,8.75161179335082,8.89747198990667,8.68159889900402,8.68159889900402,43706.2348092966,0.0,1.0
2000-08-02,15.0,15.0,14.94,15.0,5300,8.75161179335082,8.75161179335082,8.71660534617742,8.75161179335082,9084.0409603636,0.0,1.0
2000-08-03,14.88,14.88,14.75,14.88,14000,8.68159889900402,8.68159889900402,8.60575159679498,8.68159889900402,23995.5798953001,0.0,1.0
2000-08-04,14.62,14.75,14.62,14.75,900,8.52990429458594,8.60575159679498,8.52990429458594,8.60575159679498,1542.57299326929,0.0,1.0
2000-08-07,14.88,14.88,14.75,14.75,400,8.68159889900402,8.68159889900402,8.60575159679498,8.60575159679498,685.587997008573,0.0,1.0
2000-08-08,15.62,15.62,15.0,15.0,6100,9.11334508080932,9.11334508080932,8.75161179335082,8.75161179335082,10455.2169543807,0.0,1.0
2000-08-09,15.5,15.62,15.25,15.62,29200,9.04333218646252,9.11334508080932,8.89747198990667,9.11334508080932,50047.9237816258,0.0,1.0
2000-08-10,14.94,15.38,14.94,15.38,12200,8.71660534617742,8.97331929211571,8.71660534617742,8.97331929211571,20910.4339087615,0.0,1.0
2000-08-11,15.62,15.62,15.0,15.06,5200,9.11334508080932,9.11334508080932,8.75161179335082,8.78661824052423,8912.64396111146,0.0,1.0
2000-08-14,15.62,15.88,15.38,15.62,118400,9.11334508080932,9.26503968522741,8.97331929211571,9.11334508080932,202934.047114538,0.0,1.0
2000-08-15,15.5,15.62,15.5,15.62,2100,9.04333218646252,9.11334508080932,9.04333218646252,9.11334508080932,3599.33698429501,0.0,1.0
2000-08-16,15.62,15.94,15.62,15.62,3100,9.11334508080932,9.30004613240081,9.11334508080932,9.11334508080932,5313.30697681645,0.0,1.0
2000-08-17,16.12,16.12,15.75,15.75,3300,9.40506547392102,9.40506547392102,9.18919238301837,9.18919238301837,5656.10097532073,0.0,1.0
2000-08-18,17.0,17.0,16.5,16.5,4300,9.9184933657976,9.9184933657976,9.62677297268591,9.62677297268591,7370.07096784216,0.0,1.0
2000-08-21,16.81,16.81,16.75,16.75,9400,9.80763961641516,9.80763961641516,9.77263316924175,9.77263316924175,16111.3179297015,0.0,1.0
2000-08-22,17.19,17.25,16.81,16.88,19900,10.02934711518,10.0643535623534,9.80763961641516,9.84848047145079,34108.0028511767,0.0,1.0
2000-08-23,17.19,17.38,17.0,17.25,5100,10.02934711518,10.1402008645625,9.9184933657976,10.0643535623534,8741.24696185935,0.0,1.0
2000-08-24,17.06,17.31,17.06,17.19,4100,9.953499812971,10.0993600095269,9.953499812971,10.02934711518,7027.27696933788,0.0,1.0
2000-08-25,17.0,17.0,17.0,17.0,4000,9.9184933657976,9.9184933657976,9.9184933657976,9.9184933657976,6855.87997008573,0.0,1.0
2000-08-28,16.75,17.0,16.75,17.0,1200,9.77263316924175,9.9184933657976,9.77263316924175,9.9184933657976,2056.76399102572,0.0,1.0
2000-08-29,16.75,16.88,16.75,16.88,1100,9.77263316924175,9.84848047145079,9.77263316924175,9.84848047145079,1885.36699177358,0.0,1.0
2000-08-30,16.75,16.94,16.62,16.94,16500,9.77263316924175,9.8834869186242,9.69678586703271,9.8834869186242,28280.5048766037,0.0,1.0
2000-08-31,16.88,17.19,16.88,16.88,6100,9.84848047145079,10.02934711518,9.84848047145079,9.84848047145079,10455.2169543807,0.0,1.0
2000-09-01,17.12,17.25,17.0,17.0,13100,9.98850626014441,10.0643535623534,9.9184933657976,9.9184933657976,22453.0069020308,0.0,1.0
2000-09-05,16.56,16.94,16.56,16.88,10400,9.66177941985931,9.8834869186242,9.66177941985931,9.84848047145079,17825.2879222229,0.0,1.0
2000-09-06,16.0,16.56,16.0,16.56,6500,9.33505257957421,9.66177941985931,9.33505257957421,9.66177941985931,11140.8049513893,0.0,1.0
2000-09-07,16.38,16.5,16.06,16.06,2400,9.5567600783391,9.62677297268591,9.37005902674762,9.37005902674762,4113.52798205144,0.0,1.0
2000-09-08,16.38,16.5,16.38,16.5,7200,9.5567600783391,9.62677297268591,9.5567600783391,9.62677297268591,12340.5839461543,0.0,1.0
2000-09-11,16.06,16.5,16.06,16.5,3500,9.37005902674762,9.62677297268591,9.37005902674762,9.62677297268591,5998.89497382501,0.0,1.0
2000-09-12,16.0,16.0,16.0,16.0,400,9.33505257957421,9.33505257957421,9.33505257957421,9.33505257957421,685.587997008574,0.0,1.0
2000-09-13,16.5,16.5,16.0,16.0,3100,9.62677297268591,9.62677297268591,9.33505257957421,9.33505257957421,5313.30697681644,0.0,1.0
2000-09-14,18.0,18.0,16.38,16.62,28000,10.501934152021,10.501934152021,9.5567600783391,9.69678586703271,47991.1597906001,0.0,1.0
2000-09-15,18.06,18.5,18.0,18.06,20600,10.5369405991944,10.7936545451327,10.501934152021,10.5369405991944,35307.7818459415,0.0,1.0
2000-09-18,18.0,18.25,18.0,18.19,5500,10.501934152021,10.6477943485768,10.501934152021,10.6127879014034,9426.83495886787,0.0,1.0
2000-09-19,17.88,17.94,17.88,17.88,600,10.4319212576742,10.4669277048476,10.4319212576742,10.4319212576742,1028.38199551286,0.0,1.0
2000-09-20,17.44,17.88,17.44,17.88,9100,10.1752073117359,10.4319212576742,10.1752073117359,10.4319212576742,15597.126931945,0.0,1.0
2000-09-21,17.5,17.62,17.25,17.38,11000,10.2102137589093,10.2802266532561,10.0643535623534,10.1402008645625,18853.6699177358,0.0,1.0
2000-09-22,17.06,17.19,16.88,16.88,52300,9.953499812971,10.02934711518,9.84848047145079,9.84848047145079,89640.630608871,0.0,1.0
2000-09-25,17.12,17.25,17.0,17.0,56700,9.98850626014441,10.0643535623534,9.9184933657976,9.9184933657976,97182.0985759652,0.0,1.0
2000-09-26,17.0,17.25,17.0,17.06,17700,9.9184933657976,10.0643535623534,9.9184933657976,9.953499812971,30337.2688676294,0.0,1.0
2000-09-27,17.75,17.75,17.25,17.25,4500,10.3560739554651,10.3560739554651,10.0643535623534,10.0643535623534,7712.86496634648,0.0,1.0
2000-09-28,18.0,18.0,17.69,17.75,27300,10.501934152021,10.501934152021,10.3210675082917,10.3560739554651,46791.3807958351,0.0,1.0
2000-09-29,17.62,18.38,17.62,18.0,92000,10.2802266532561,10.7236416507859,10.2802266532561,10.501934152021,157685.239311972,0.0,1.0
2000-10-02,17.5,17.5,17.5,17.5,4300,10.2102137589093,10.2102137589093,10.2102137589093,10.2102137589093,7370.07096784216,0.0,1.0
2000-10-03,18.0,18.12,17.75,17.75,14600,10.501934152021,10.5719470463678,10.3560739554651,10.3560739554651,25023.9618908129,0.0,1.0
2000-10-04,18.44,18.44,18.0,18.0,30300,10.7586480979593,10.7586480979593,10.501934152021,10.501934152021,51933.2907733993,0.0,1.0
2000-10-05,18.38,18.38,18.12,18.31,5600,10.7236416507859,10.7236416507859,10.5719470463678,10.6828007957502,9598.23195812,0.0,1.0
2000-10-06,18.88,18.88,18.25,18.38,38100,11.0153620438976,11.0153620438976,10.6477943485768,10.7236416507859,65302.2567150664,0.0,1.0
2000-10-09,19.25,19.62,19.0,19.0,9200,11.2312351348002,11.4471082257029,11.0853749382444,11.0853749382444,15768.5239311972,0.0,1.0
2000-10-10,19.0,19.12,19.0,19.12,3000,11.0853749382444,11.1553878325912,11.0853749382444,11.1553878325912,5141.90997756429,0.0,1.0
2000-10-11,18.38,18.88,18.25,18.88,8900,10.7236416507859,11.0153620438976,10.6477943485768,11.0153620438976,15254.3329334407,0.0,1.0
2000-10-12,18.25,18.38,18.25,18.38,4300,10.6477943485768,10.7236416507859,10.6477943485768,10.7236416507859,7370.07096784219,0.0,1.0
2000-10-13,18.25,18.25,18.0,18.06,9500,10.6477943485768,10.6477943485768,10.501934152021,10.5369405991944,16282.7149289537,0.0,1.0
2000-10-16,18.12,18.38,18.0,18.0,2200,10.5719470463678,10.7236416507859,10.501934152021,10.501934152021,3770.73398354715,0.0,1.0
2000-10-17,17.75,18.0,17.75,18.0,2000,10.3560739554651,10.501934152021,10.3560739554651,10.501934152021,3427.93998504288,0.0,1.0
2000-10-18,17.75,17.75,17.75,17.75,200,10.3560739554651,10.3560739554651,10.3560739554651,10.3560739554651,342.793998504288,0.0,1.0
2000-10-19,19.5,19.5,18.0,18.0,24300,11.3770953313561,11.3770953313561,10.501934152021,10.501934152021,41649.4708182707,0.0,1.0
2000-10-20,20.38,20.38,19.69,19.69,30600,11.8905232232327,11.8905232232327,11.4879490807385,11.4879490807385,52447.4817711556,0.0,1.0
2000-10-23,20.81,20.88,20.5,20.5,9700,12.1414027613087,12.1822436163443,11.9605361175795,11.9605361175795,16625.5089274579,0.0,1.0
2000-10-24,20.75,20.75,20.38,20.69,9400,12.1063963141353,12.1063963141353,11.8905232232327,12.0713898669619,16111.3179297015,0.0,1.0
2000-10-25,20.62,21.12,20.62,21.0,9300,12.0305490119263,12.322269405038,12.0305490119263,12.2522565106912,15939.9209304493,0.0,1.0
2000-10-26,20.38,20.5,19.88,20.5,6500,11.8905232232327,11.9605361175795,11.598802830121,11.9605361175795,11140.8049513893,0.0,1.0
2000-10-27,22.25,22.25,20.25,20.25,12200,12.9815574934704,12.9815574934704,11.8146759210236,11.8146759210236,20910.4339087615,0.0,1.0
2000-10-30,22.0,22.0,21.62,22.0,2700,12.8356972969145,12.8356972969145,12.6139897981497,12.8356972969145,4627.71897980789,0.0,1.0
2000-10-31,21.88,22.0,21.38,21.88,33100,12.7656844025677,12.8356972969145,12.473964009456,12.7656844025677,56732.4067524596,0.0,1.0
2000-11-01,21.94,21.94,21.88,21.88,1100,12.8006908497411,12.8006908497411,12.7656844025677,12.7656844025677,1885.36699177358,0.0,1.0
2000-11-02,21.81,21.94,21.81,21.94,7900,12.7248435475321,12.8006908497411,12.7248435475321,12.8006908497411,13540.3629409193,0.0,1.0
2000-11-03,21.0,21.56,21.0,21.56,3200,12.2522565106912,12.5789833509762,12.2522565106912,12.5789833509762,5484.70397606857,0.0,1.0
2000-11-06,20.25,20.75,20.25,20.75,1500,11.8146759210236,12.1063963141353,11.8146759210236,12.1063963141353,2570.95498878215,0.0,1.0
2000-11-07,20.25,20.62,20.25,20.25,7000,11.8146759210236,12.0305490119263,11.8146759210236,11.8146759210236,11997.78994765,0.0,1.0
2000-11-08,19.75,19.88,19.75,19.88,25400,11.5229555279119,11.598802830121,11.5229555279119,11.598802830121,43534.8378100445,0.0,1.0
2000-11-09,19.5,19.5,19.5,19.5,1200,11.3770953313561,11.3770953313561,11.3770953313561,11.3770953313561,2056.76399102571,0.0,1.0
2000-11-10,19.0,19.31,19.0,19.31,1300,11.0853749382444,11.2662415819736,11.0853749382444,11.2662415819736,2228.16099027786,0.0,1.0
2000-11-13,19.0,19.0,19.0,19.0,63200,11.0853749382444,11.0853749382444,11.0853749382444,11.0853749382444,108322.903527354,0.0,1.0
2000-11-14,18.88,19.12,18.88,19.0,12700,11.0153620438976,11.1553878325912,11.0153620438976,11.0853749382444,21767.4189050221,0.0,1.0
2000-11-15,19.38,19.38,19.19,19.25,52300,11.3070824370093,11.3070824370093,11.1962286876268,11.2312351348002,89640.6306088707,0.0,1.0
2000-11-16,19.5,19.62,19.5,19.5,1400,11.3770953313561,11.4471082257029,11.3770953313561,11.3770953313561,2399.55798953,0.0,1.0
2000-11-17,19.5,19.75,19.5,19.5,26400,11.3770953313561,11.5229555279119,11.3770953313561,11.3770953313561,45248.8078025657,0.0,1.0
2000-11-20,19.12,19.38,19.12,19.38,1200,11.1553878325912,11.3070824370093,11.1553878325912,11.3070824370093,2056.76399102572,0.0,1.0
2000-11-21,19.0,19.19,18.88,19.19,64400,11.0853749382444,11.1962286876268,11.0153620438976,11.1962286876268,110379.66751838,0.0,1.0
2000-11-22,18.88,18.94,18.88,18.94,2800,11.0153620438976,11.050368491071,11.0153620438976,11.050368491071,4799.11597906,0.0,1.0
2000-11-24,18.88,18.88,18.88,18.88,0,11.0153620438976,11.0153620438976,11.0153620438976,11.0153620438976,0,0.0,1.0
2000-11-27,19.25,19.38,19.0,19.0,15800,11.2312351348002,11.3070824370093,11.0853749382444,11.0853749382444,27080.7258818387,0.0,1.0
2000-11-28,19.56,19.75,19.25,19.25,12100,11.4121017785295,11.5229555279119,11.2312351348002,11.2312351348002,20739.0369095093,0.0,1.0
2000-11-29,19.81,20.12,19.5,19.5,24700,11.5579619750853,11.7388286188146,11.3770953313561,11.3770953313561,42335.0588152795,0.0,1.0
2000-11-30,20.0,20.0,19.75,19.75,5600,11.6688157244678,11.6688157244678,11.5229555279119,11.5229555279119,9598.23195812,0.0,1.0
2000-12-01,21.0,21.19,20.25,20.25,16100,12.2522565106912,12.3631102600736,11.8146759210236,11.8146759210236,27594.916879595,0.0,1.0
2000-12-04,21.19,21.25,21.0,21.0,1400,12.3631102600736,12.398116707247,12.2522565106912,12.2522565106912,2399.55798953001,0.0,1.0
2000-12-05,23.0,23.0,21.12,21.25,31800,13.4191380831379,13.4191380831379,12.322269405038,12.398116707247,54504.2457621817,0.0,1.0
2000-12-06,22.88,23.5,22.5,22.75,31600,13.3491251887911,13.7108584762496,13.1274176900262,13.2732778865821,54161.4517636774,0.0,1.0
2000-12-07,22.38,22.62,22.38,22.62,1800,13.0574047956794,13.197430584373,13.0574047956794,13.197430584373,3085.14598653859,0.0,1.0
2000-12-08,22.38,22.38,22.38,22.38,2900,13.0574047956794,13.0574047956794,13.0574047956794,13.0574047956794,4970.51297831217,0.0,1.0
2000-12-11,22.38,22.88,22.25,22.38,6600,13.0574047956794,13.3491251887911,12.9815574934704,13.0574047956794,11312.2019506415,0.0,1.0
2000-12-12,21.75,22.12,21.75,22.12,39500,12.6898371003587,12.9057101912613,12.6898371003587,12.9057101912613,67701.8147045966,0.0,1.0
2000-12-13,21.88,22.12,21.88,22.0,21900,12.7656844025677,12.9057101912613,12.7656844025677,12.8356972969145,37535.9428362195,0.0,1.0
2000-12-14,21.88,21.88,21.88,21.88,2000,12.7656844025677,12.7656844025677,12.7656844025677,12.7656844025677,3427.93998504288,0.0,1.0
2000-12-15,22.0,22.0,21.94,22.0,33300,12.8356972969145,12.8356972969145,12.8006908497411,12.8356972969145,57075.2007509639,0.0,1.0
2000-12-18,22.62,23.0,22.19,22.19,6300,13.197430584373,13.4191380831379,12.946551046297,12.946551046297,10798.0109528851,0.0,1.0
2000-12-19,22.62,22.62,22.62,22.62,1200,13.197430584373,13.197430584373,13.197430584373,13.197430584373,2056.76399102573,0.0,1.0
2000-12-20,22.0,22.62,22.0,22.62,32400,12.8356972969145,13.197430584373,12.8356972969145,13.197430584373,55532.6277576946,0.0,1.0
2000-12-21,22.38,22.5,21.88,21.88,42400,13.0574047956794,13.1274176900262,12.7656844025677,12.7656844025677,72672.3276829089,0.0,1.0
2000-12-22,22.25,22.38,22.25,22.38,4400,12.9815574934704,13.0574047956794,12.9815574934704,13.0574047956794,7541.4679670943,0.0,1.0
2000-12-26,22.38,22.38,22.0,22.19,9500,13.0574047956794,13.0574047956794,12.8356972969145,12.946551046297,16282.7149289537,0.0,1.0
2000-12-27,22.94,22.94,22.38,22.5,17800,13.3841316359645,13.3841316359645,13.0574047956794,13.1274176900262,30508.6658668816,0.0,1.0
2000-12-28,23.31,23.38,23.0,23.0,25200,13.6000047268672,13.6408455819028,13.4191380831379,13.4191380831379,43192.0438115401,0.0,1.0
2000-12-29,23.38,23.56,23.25,23.38,33000,13.6408455819028,13.745864923423,13.5649982796938,13.6408455819028,56561.0097532074,0.0,1.0
2001-01-02,25.19,25.25,23.62,23.62,40200,14.6968734049672,14.7318798521406,13.7808713705964,13.7808713705964,68901.5936993614,0.0,1.0
2001-01-03,24.38,25.44,24.25,25.44,26500,14.2242863681262,14.842733601523,14.1484390659172,14.842733601523,45420.204801818,0.0,1.0
2001-01-04,24.12,24.5,24.0,24.38,9400,14.0725917637081,14.294299262473,14.0025788693613,14.2242863681262,16111.3179297015,0.0,1.0
2001-01-05,24.38,24.5,24.06,24.25,29000,14.2242863681262,14.294299262473,14.0375853165347,14.1484390659172,49705.1297831216,0.0,1.0
2001-01-08,24.75,24.94,24.62,24.62,19000,14.4401594590289,14.5510132084113,14.3643121568198,14.3643121568198,32565.4298579071,0.0,1.0
2001-01-09,24.75,24.75,24.06,24.5,27100,14.4401594590289,14.4401594590289,14.0375853165347,14.294299262473,46448.5867973307,0.0,1.0
2001-01-10,25.25,25.5,24.81,24.94,7800,14.7318798521406,14.8777400486964,14.4751659062023,14.5510132084113,13368.9659416671,0.0,1.0
2001-01-11,26.44,26.44,25.5,25.5,25600,15.4261743877464,15.4261743877464,14.8777400486964,14.8777400486964,43877.6318085487,0.0,1.0
2001-01-12,26.5,27.38,25.88,26.69,25200,15.4611808349198,15.9746087267964,15.0994475474613,15.5720345843022,43192.0438115401,0.0,1.0
2001-01-16,27.75,27.94,27.0,27.12,31100,16.190481817699,16.3013355670815,15.7529012280315,15.8229141223783,53304.4667674167,0.0,1.0
2001-01-17,27.94,28.25,27.75,27.94,39500,16.3013355670815,16.4822022108107,16.190481817699,16.3013355670815,67701.8147045965,0.0,1.0
2001-01-18,24.88,27.94,24.75,27.94,71800,14.5160067612379,16.3013355670815,14.4401594590289,16.3013355670815,123063.045463039,0.0,1.0
2001-01-19,23.25,24.75,21.81,24.75,69700,13.5649982796938,14.4401594590289,12.7248435475321,14.4401594590289,119463.708478744,0.0,1.0
2001-01-22,23.94,23.94,23.25,23.25,9200,13.9675724221879,13.9675724221879,13.5649982796938,13.5649982796938,15768.5239311972,0.0,1.0
2001-01-23,23.94,23.94,23.12,23.69,25400,13.9675724221879,13.9675724221879,13.4891509774847,13.8217122256321,43534.8378100445,0.0,1.0
2001-01-24,23.5,23.75,23.25,23.75,9900,13.7108584762496,13.8567186728055,13.5649982796938,13.8567186728055,16968.3029259622,0.0,1.0
2001-01-25,24.75,24.75,23.19,23.38,13500,14.4401594590289,14.4401594590289,13.5299918325204,13.6408455819028,23138.5948990393,0.0,1.0
2001-01-26,25.5,25.62,24.88,24.88,47800,14.8777400486964,14.9477529430432,14.5160067612379,14.5160067612379,81927.7656425245,0.0,1.0
2001-01-29,25.8,25.8,25.4,25.45,14600,15.0527722845634,15.0527722845634,14.8193959700741,14.8485680093852,25023.961890813,0.0,1.0
2001-01-30,25.55,26.0,25.5,25.75,32300,14.9069120880076,15.1694604418081,14.8777400486964,15.0236002452522,55361.2307584422,0.0,1.0
2001-01-31,25.55,25.55,25.25,25.55,11300,14.9069120880076,14.9069120880076,14.7318798521406,14.9069120880076,19367.8609154922,0.0,1.0
2001-02-01,25.5,25.55,25.5,25.55,6500,14.8777400486964,14.9069120880076,14.8777400486964,14.9069120880076,11140.8049513893,0.0,1.0
2001-02-02,25.6,26.0,25.55,25.55,10100,14.9360841273187,15.1694604418081,14.9069120880076,14.9069120880076,17311.0969244665,0.0,1.0
2001-02-05,26.1,26.15,25.5,25.75,26300,15.2278045204304,15.2569765597416,14.8777400486964,15.0236002452522,45077.4108033138,0.0,1.0
2001-02-06,25.45,27.0,25.0,26.15,30900,14.8485680093852,15.7529012280315,14.5860196555847,15.2569765597416,52961.6727689124,0.0,1.0
2001-02-07,26.05,26.45,25.5,25.5,17800,15.1986324811193,15.4320087956086,14.8777400486964,14.8777400486964,30508.6658668814,0.0,1.0
2001-02-08,26.25,26.25,25.9,26.0,7400,15.3153206383639,15.3153206383639,15.1111163631858,15.1694604418081,12683.3779446586,0.0,1.0
2001-02-09,27.11,28.5,26.35,26.35,54700,15.8170797145161,16.6280624073666,15.3736647169863,15.3736647169863,93754.1585909221,0.0,1.0
2001-02-12,26.8,27.25,26.5,27.12,16400,15.6362130707868,15.8987614245873,15.4611808349198,15.8229141223783,28109.1078773515,0.0,1.0
2001-02-13,26.98,26.98,26.84,26.9,2300,15.741232412307,15.741232412307,15.6595507022357,15.6945571494091,3942.1309827993,0.0,1.0
2001-02-14,26.83,27.0,26.83,27.0,4100,15.6537162943735,15.7529012280315,15.6537162943735,15.7529012280315,7027.27696933788,0.0,1.0
2001-02-15,26.72,26.9,26.72,26.8,2700,15.5895378078889,15.6945571494091,15.5895378078889,15.6362130707868,4627.71897980788,0.0,1.0
2001-02-16,26.55,26.65,26.2,26.2,9400,15.490352874231,15.5486969528533,15.2861485990528,15.2861485990528,16111.3179297014,0.0,1.0
2001-02-20,26.2,26.5,26.1,26.5,5900,15.2861485990528,15.4611808349198,15.2278045204304,15.4611808349198,10112.4229558764,0.0,1.0
2001-02-21,26.24,26.45,26.24,26.3,4100,15.3094862305017,15.4320087956086,15.3094862305017,15.3444926776751,7027.27696933788,0.0,1.0
2001-02-22,25.75,26.2,25.75,26.2,7400,15.0236002452522,15.2861485990528,15.0236002452522,15.2861485990528,12683.3779446586,0.0,1.0
2001-02-23,25.46,25.8,25.46,25.7,7000,14.8544024172475,15.0527722845634,14.8544024172475,14.9944282059411,11997.78994765,0.0,1.0
2001-02-26,25.8,25.94,25.55,25.7,4700,15.0527722845634,15.1344539946347,14.9069120880076,14.9944282059411,8055.65896485075,0.0,1.0
2001-02-27,25.51,25.79,25.25,25.79,7100,14.8835744565586,15.0469378767012,14.7318798521406,15.0469378767012,12169.1869469022,0.0,1.0
2001-02-28,25.99,25.99,25.6,25.6,4300,15.1636260339459,15.1636260339459,14.9360841273187,14.9360841273187,7370.07096784214,0.0,1.0
2001-03-01,25.06,25.9,25.0,25.9,12000,14.6210261027581,15.1111163631858,14.5860196555847,15.1111163631858,20567.6399102572,0.0,1.0
2001-03-02,24.95,25.4,24.95,25.4,4400,14.5568476162735,14.8193959700741,14.5568476162735,14.8193959700741,7541.46796709433,0.0,1.0
2001-03-05,24.0,24.5,23.92,24.5,15500,14.0025788693613,14.294299262473,13.9559036064634,14.294299262473,26566.5348840823,0.0,1.0
2001-03-06,23.6,23.95,23.44,23.95,8900,13.769202554872,13.9734068300501,13.6758520290762,13.9734068300501,15254.3329334407,0.0,1.0
2001-03-07,23.01,23.5,22.98,23.5,23200,13.4249724910002,13.7108584762496,13.4074692674135,13.7108584762496,39764.1038264972,0.0,1.0
2001-03-08,22.83,23.01,22.83,23.01,3300,13.31995314948,13.4249724910002,13.31995314948,13.4249724910002,5656.10097532071,0.0,1.0
2001-03-09,23.0,23.0,22.84,22.95,15300,13.4191380831379,13.4191380831379,13.3257875573422,13.3899660438268,26223.740885578,0.0,1.0
2001-03-12,23.1,23.44,22.78,22.85,7100,13.4774821617603,13.6758520290762,13.2907811101688,13.3316219652044,12169.1869469021,0.0,1.0
2001-03-13,23.0,23.05,22.89,23.05,22500,13.4191380831379,13.4483101224491,13.3549595966534,13.4483101224491,38564.3248317323,0.0,1.0
2001-03-14,23.0,23.3,23.0,23.2,27100,13.4191380831379,13.5941703190049,13.4191380831379,13.5358262403826,46448.5867973309,0.0,1.0
2001-03-15,22.95,23.2,22.95,23.2,10900,13.3899660438268,13.5358262403826,13.3899660438268,13.5358262403826,18682.2729184836,0.0,1.0
2001-03-16,22.95,23.0,22.85,22.95,7800,13.3899660438268,13.4191380831379,13.3316219652044,13.3899660438268,13368.9659416671,0.0,1.0
2001-03-19,22.7,22.99,22.7,22.9,11300,13.2441058472709,13.4133036752757,13.2441058472709,13.3607940045156,19367.8609154922,0.0,1.0
2001-03-20,22.7,22.9,22.45,22.7,11100,13.2441058472709,13.3607940045156,13.0982456507151,13.2441058472709,19025.0669169879,0.0,1.0
2001-03-21,22.5,22.5,22.3,22.45,39600,13.1274176900262,13.1274176900262,13.0107295327816,13.0982456507151,67873.211703849,0.0,1.0
2001-03-22,22.7,22.7,22.24,22.45,61400,13.2441058472709,13.2441058472709,12.9757230856082,13.0982456507151,105237.757540816,0.0,1.0
2001-03-23,22.8,22.8,22.65,22.65,47700,13.3024499258933,13.3024499258933,13.2149338079597,13.2149338079597,81756.3686432721,0.0,1.0
2001-03-26,23.24,23.25,22.77,22.77,55200,13.5591638718315,13.5649982796938,13.2849467023066,13.2849467023066,94611.1435871834,0.0,1.0
2001-03-27,23.1,23.2,23.05,23.2,3800,13.4774821617603,13.5358262403826,13.4483101224491,13.5358262403826,6513.08597158143,0.0,1.0
2001-03-28,23.28,23.4,23.25,23.25,53600,13.5825015032805,13.6525143976273,13.5649982796938,13.5649982796938,91868.7915991487,0.0,1.0
2001-03-29,23.9,23.9,23.4,23.43,44900,13.944234790739,13.944234790739,13.6525143976273,13.670017621214,76957.2526642123,0.0,1.0
2001-03-30,23.75,24.0,23.75,23.95,3800,13.8567186728055,14.0025788693613,13.8567186728055,13.9734068300501,6513.08597158143,0.0,1.0
2001-04-02,23.75,24.2,23.75,23.95,9900,13.8567186728055,14.119267026606,13.8567186728055,13.9734068300501,16968.3029259622,0.0,1.0
2001-04-03,23.95,24.15,23.7,23.7,7500,13.9734068300501,14.0900949872948,13.8275466334943,13.8275466334943,12854.7749439108,0.0,1.0
2001-04-04,24.7,24.7,24.15,24.15,27900,14.4109874197177,14.4109874197177,14.0900949872948,14.0900949872948,47819.762791348,0.0,1.0
2001-04-05,25.25,25.4,24.8,24.85,48400,14.7318798521406,14.8193959700741,14.46933149834,14.4985035376512,82956.1476380371,0.0,1.0
2001-04-06,25.3,25.5,25.15,25.2,16400,14.7610518914517,14.8777400486964,14.6735357735182,14.7027078128294,28109.1078773516,0.0,1.0
2001-04-09,25.15,25.9,25.15,25.5,11900,14.6735357735182,15.1111163631858,14.6735357735182,14.8777400486964,20396.2429110051,0.0,1.0
2001-04-10,25.4,25.7,25.0,25.0,13400,14.8193959700741,14.9944282059411,14.5860196555847,14.5860196555847,22967.1978997871,0.0,1.0
2001-04-11,25.35,25.45,25.3,25.45,1800,14.7902239307629,14.8485680093852,14.7610518914517,14.8485680093852,3085.14598653858,0.0,1.0
2001-04-12,25.35,25.45,25.35,25.45,500,14.7902239307629,14.8485680093852,14.7902239307629,14.8485680093852,856.984996260716,0.0,1.0
2001-04-16,25.1,25.45,25.1,25.45,5000,14.644363734207,14.8485680093852,14.644363734207,14.8485680093852,8569.8499626072,0.0,1.0
2001-04-17,25.05,25.5,24.72,25.16,19300,14.6151916948959,14.8777400486964,14.4226562354422,14.6793701813804,33079.6208556636,0.0,1.0
2001-04-18,24.4,25.05,24.4,25.05,28600,14.2359551838507,14.6151916948959,14.2359551838507,14.6151916948959,49019.5417861129,0.0,1.0
2001-04-19,24.75,24.75,24.5,24.5,2400,14.4401594590289,14.4401594590289,14.294299262473,14.294299262473,4113.52798205143,0.0,1.0
2001-04-20,24.86,24.86,24.4,24.65,22600,14.5043379455134,14.5043379455134,14.2359551838507,14.3818153804065,38735.7218309845,0.0,1.0
2001-04-23,24.85,24.85,24.76,24.76,2100,14.4985035376512,14.4985035376512,14.4459938668911,14.4459938668911,3599.33698429501,0.0,1.0
2001-04-24,25.0,25.15,24.75,24.8,4000,14.5860196555847,14.6735357735182,14.4401594590289,14.46933149834,6855.87997008574,0.0,1.0
2001-04-25,25.22,25.25,24.65,24.9,9400,14.7143766285539,14.7318798521406,14.3818153804065,14.5276755769624,16111.3179297014,0.0,1.0
2001-04-26,25.3,25.5,25.25,25.3,7100,14.7610518914517,14.8777400486964,14.7318798521406,14.7610518914517,12169.1869469022,0.0,1.0
2001-04-27,27.15,27.15,25.55,25.55,17800,15.840417345965,15.840417345965,14.9069120880076,14.9069120880076,30508.6658668815,0.0,1.0
2001-04-30,27.29,27.4,27.15,27.15,10400,15.9220990560363,15.9862775425208,15.840417345965,15.840417345965,17825.2879222229,0.0,1.0
2001-05-01,26.92,27.2,26.9,27.1,6600,15.7062259651336,15.8695893852762,15.6945571494091,15.8112453066538,11312.2019506415,0.0,1.0
2001-05-02,26.91,27.0,26.8,26.9,12900,15.7003915572714,15.7529012280315,15.6362130707868,15.6945571494091,22110.2129035265,0.0,1.0
2001-05-03,26.9,26.9,26.82,26.9,2400,15.6945571494091,15.6945571494091,15.6478818865113,15.6945571494091,4113.52798205145,0.0,1.0
2001-05-04,26.85,26.91,26.85,26.9,7700,15.665385110098,15.7003915572714,15.665385110098,15.6945571494091,13197.568942415,0.0,1.0
2001-05-07,26.9,26.9,26.82,26.9,11100,15.6945571494091,15.6945571494091,15.6478818865113,15.6945571494091,19025.066916988,0.0,1.0
2001-05-08,27.9,27.9,26.9,26.9,89700,16.2779979356325,16.2779979356325,15.6945571494091,15.6945571494091,153743.108329173,0.0,1.0
2001-05-09,28.3,28.49,27.9,27.9,89400,16.5113742501219,16.6222279995043,16.2779979356325,16.2779979356325,153228.917331416,0.0,1.0
2001-05-10,28.5,28.5,28.25,28.4,32800,16.6280624073666,16.6280624073666,16.4822022108107,16.5697183287442,56218.2157547029,0.0,1.0
2001-05-11,28.65,28.75,28.35,28.5,70400,16.7155785253001,16.7739226039224,16.5405462894331,16.6280624073666,120663.487473509,0.0,1.0
2001-05-14,29.05,29.05,28.9,28.9,30700,16.9489548397894,16.9489548397894,16.8614387218559,16.8614387218559,52618.8787704081,0.0,1.0
2001-05-15,29.39,29.54,29.1,29.25,77500,17.1473247071054,17.2348408250389,16.9781268791006,17.0656429970341,132832.674420411,0.0,1.0
2001-05-16,30.95,30.95,29.35,29.35,29600,18.0574923336139,18.0574923336139,17.1239870756564,17.1239870756564,50733.5117786343,0.0,1.0
2001-05-17,30.05,30.94,30.0,30.94,43600,17.5323956260128,18.0516579257516,17.5032235867016,18.0516579257516,74729.0916739346,0.0,1.0
2001-05-18,30.15,30.15,30.03,30.05,17500,17.5907397046352,17.5907397046352,17.5207268102884,17.5323956260128,29994.474869125,0.0,1.0
2001-05-21,30.9,30.9,30.05,30.05,14600,18.0283202943027,18.0283202943027,17.5323956260128,17.5323956260128,25023.9618908129,0.0,1.0
2001-05-22,31.75,31.78,30.8,30.8,21800,18.5242449625926,18.5417481861793,17.9699762156804,17.9699762156804,37364.5458369672,0.0,1.0
2001-05-23,31.48,31.59,31.15,31.51,18300,18.3667159503123,18.4308944367968,18.1741804908585,18.384219173899,31365.6508631422,0.0,1.0
2001-05-24,31.95,32.15,31.55,31.55,32700,18.6409331198373,18.7576212770819,18.4075568053479,18.4075568053479,56046.8187554507,0.0,1.0
2001-05-25,31.78,32.4,31.78,31.91,24200,18.5417481861793,18.9034814736378,18.5417481861793,18.6175954883883,41478.0738190186,0.0,1.0
2001-05-29,32.05,32.05,31.84,31.85,15900,18.6992771984596,18.6992771984596,18.5767546333527,18.5825890412149,27252.1228810908,0.0,1.0
2001-05-30,32.0,32.0,31.7,32.0,24600,18.6701051591484,18.6701051591484,18.4950729232814,18.6701051591484,42163.6618160273,0.0,1.0
2001-05-31,32.25,32.39,31.92,32.0,42800,18.8159653557043,18.8976470657755,18.6234298962506,18.6701051591484,73357.9156799172,0.0,1.0
2001-06-01,32.2,32.25,32.15,32.15,11700,18.7867933163931,18.8159653557043,18.7576212770819,18.7576212770819,20053.4489125008,0.0,1.0
2001-06-04,31.75,32.21,31.75,32.21,7000,18.5242449625926,18.7926277242553,18.5242449625926,18.7926277242553,11997.78994765,0.0,1.0
2001-06-05,31.0,31.5,30.95,31.5,28600,18.086664372925,18.3783847660367,18.0574923336139,18.3783847660367,49019.5417861131,0.0,1.0
2001-06-06,30.49,31.0,30.49,31.0,36500,17.7891095719511,18.086664372925,17.7891095719511,18.086664372925,62559.9047270323,0.0,1.0
2001-06-07,31.24,31.24,30.55,30.6,28800,18.2266901616186,18.2266901616186,17.8241160191245,17.8532880584357,49362.3357846174,0.0,1.0
2001-06-08,31.4,31.4,31.04,31.04,6500,18.3200406874144,18.3200406874144,18.110002004374,18.110002004374,11140.8049513893,0.0,1.0
2001-06-11,31.45,31.77,31.07,31.67,11900,18.3492127267256,18.535913778317,18.1275052279607,18.4775696996947,20396.242911005,0.0,1.0
2001-06-12,31.28,31.46,31.24,31.42,7100,18.2500277930676,18.3550471345878,18.2266901616186,18.3317095031389,12169.1869469022,0.0,1.0
2001-06-13,31.02,31.18,31.02,31.15,5900,18.0983331886495,18.1916837144452,18.0983331886495,18.1741804908585,10112.4229558765,0.0,1.0
2001-06-14,30.77,31.04,30.66,31.02,13500,17.9524729920937,18.110002004374,17.8882945056091,18.0983331886495,23138.5948990393,0.0,1.0
2001-06-15,30.77,30.85,30.66,30.77,14200,17.9524729920937,17.9991482549915,17.8882945056091,17.9524729920937,24338.3738938043,0.0,1.0
2001-06-18,30.78,30.9,30.76,30.76,7700,17.9583073999559,18.0283202943027,17.9466385842314,17.9466385842314,13197.568942415,0.0,1.0
2001-06-19,31.11,31.16,30.76,30.76,13900,18.1508428594096,18.1800148987208,17.9466385842314,17.9466385842314,23824.1828960479,0.0,1.0
2001-06-20,31.05,31.4,30.95,31.0,24600,18.1158364122362,18.3200406874144,18.0574923336139,18.086664372925,42163.6618160273,0.0,1.0
2001-06-21,31.6,31.6,30.99,31.0,17800,18.4367288446591,18.4367288446591,18.0808299650628,18.086664372925,30508.6658668815,0.0,1.0
2001-06-22,31.45,31.6,31.41,31.5,20300,18.3492127267256,18.4367288446591,18.3258750952766,18.3783847660367,34793.590848185,0.0,1.0
2001-06-25,31.0,31.65,31.0,31.55,14000,18.086664372925,18.4659008839702,18.086664372925,18.4075568053479,23995.5798953001,0.0,1.0
2001-06-26,30.41,31.0,30.41,31.0,16300,17.7424343090532,18.086664372925,17.7424343090532,18.086664372925,27937.7108780994,0.0,1.0
2001-06-27,28.8,30.16,28.4,30.16,43000,16.8030946432336,17.5965741124974,16.5697183287442,17.5965741124974,73700.7096784216,0.0,1.0
2001-06-28,28.44,29.46,28.21,28.8,27900,16.5930559601932,17.188165562141,16.4588645793618,16.8030946432336,47819.7627913479,0.0,1.0
2001-06-29,31.98,32.15,28.38,28.43,228200,18.658436343424,18.7576212770819,16.5580495130198,16.5872215523309,391127.95229339,0.0,1.0
2001-07-02,30.85,31.73,30.5,31.73,41300,17.9991482549915,18.5125761468681,17.7949439798133,18.5125761468681,70786.9606911353,0.0,1.0
2001-07-03,30.5,30.86,29.81,30.86,15200,17.7949439798133,18.0049826628538,17.3923698373192,18.0049826628538,26052.3438863258,0.0,1.0
2001-07-05,31.36,31.44,30.5,30.5,16000,18.2967030559655,18.3433783188633,17.7949439798133,17.7949439798133,27423.5198803429,0.0,1.0
2001-07-06,30.71,31.26,30.7,31.26,4800,17.9174665449203,18.2383589773431,17.911632137058,18.2383589773431,8227.05596410286,0.0,1.0
2001-07-09,31.35,31.45,30.55,30.65,8400,18.2908686481032,18.3492127267256,17.8241160191245,17.8824600977469,14397.3479371801,0.0,1.0
2001-07-10,31.28,31.35,31.2,31.35,14900,18.2500277930676,18.2908686481032,18.2033525301697,18.2908686481032,25538.1528885693,0.0,1.0
2001-07-11,31.82,31.99,31.25,31.4,21300,18.5650858176282,18.6642707512862,18.2325245694809,18.3200406874144,36507.5608407066,0.0,1.0
2001-07-12,32.75,32.8,32.0,32.0,18400,19.107685748816,19.1368577881271,18.6701051591484,18.6701051591484,31537.0478623943,0.0,1.0
2001-07-13,32.57,32.76,32.56,32.76,5800,19.0026664072958,19.1135201566782,18.9968319994335,19.1135201566782,9941.02595662429,0.0,1.0
2001-07-16,32.5,32.6,32.45,32.58,11700,18.9618255522601,19.0201696308825,18.932653512949,19.008500815158,20053.4489125008,0.0,1.0
2001-07-17,32.98,32.98,32.54,32.55,6200,19.2418771296473,19.2418771296473,18.9851631837091,18.9909975915713,10626.6139536329,0.0,1.0
2001-07-18,33.45,33.6,32.88,32.88,14100,19.5160942991723,19.6036104171058,19.183533051025,19.183533051025,24166.9768945523,0.0,1.0
2001-07-19,33.97,34.03,33.5,33.5,16500,19.8194835080085,19.8544899551819,19.5452663384835,19.5452663384835,28280.5048766036,0.0,1.0
2001-07-20,34.03,34.2,33.81,33.87,14000,19.8544899551819,19.9536748888399,19.7261329822128,19.7611394293862,23995.5798953001,0.0,1.0
2001-07-23,34.73,34.8,33.95,33.95,13900,20.2628985055383,20.3037393605739,19.807814692284,19.807814692284,23824.1828960479,0.0,1.0
2001-07-24,35.05,35.05,34.95,34.98,9200,20.4495995571298,20.4495995571298,20.3912554785074,20.4087587020941,15768.5239311972,0.0,1.0
2001-07-25,35.04,35.05,35.0,35.05,18100,20.4437651492675,20.4495995571298,20.4204275178186,20.4495995571298,31022.856864638,0.0,1.0
2001-07-26,34.9,34.95,34.52,34.9,6900,20.3620834391963,20.3912554785074,20.1403759404314,20.3620834391963,11826.3929483979,0.0,1.0
2001-07-27,34.82,35.2,34.8,35.0,7500,20.3154081762984,20.5371156750633,20.3037393605739,20.4204275178186,12854.7749439107,0.0,1.0
2001-07-30,34.7,35.01,34.7,35.01,12400,20.2453952819516,20.4262619256808,20.2453952819516,20.4262619256808,21253.2279072657,0.0,1.0
2001-07-31,34.97,34.99,34.6,34.6,12000,20.4029242942319,20.4145931099564,20.1870512033292,20.1870512033292,20567.6399102572,0.0,1.0
2001-08-01,34.9,35.0,34.6,35.0,16500,20.3620834391963,20.4204275178186,20.1870512033292,20.4204275178186,28280.5048766036,0.0,1.0
2001-08-02,34.8,34.9,34.52,34.9,9300,20.3037393605739,20.3620834391963,20.1403759404314,20.3620834391963,15939.9209304493,0.0,1.0
2001-08-03,34.52,34.8,34.5,34.8,4900,20.1403759404314,20.3037393605739,20.1287071247069,20.3037393605739,8398.45296335501,0.0,1.0
2001-08-06,33.32,34.51,33.25,34.51,19600,19.4402469969633,20.1345415325691,19.3994061419277,20.1345415325691,33593.8118534201,0.0,1.0
2001-08-07,32.86,33.21,32.86,33.21,8000,19.1718642353005,19.3760685104787,19.1718642353005,19.3760685104787,13711.7599401715,0.0,1.0
2001-08-08,32.72,32.85,32.62,32.8,64300,19.0901825252293,19.1660298274383,19.0318384466069,19.1368577881271,110208.270519128,0.0,1.0
2001-08-09,33.3,33.4,32.71,32.71,15200,19.4285781812388,19.4869222598612,19.084348117367,19.084348117367,26052.3438863258,0.0,1.0
2001-08-10,33.05,33.5,32.9,33.5,20200,19.282717984683,19.5452663384835,19.1952018667495,19.5452663384835,34622.1938489329,0.0,1.0
2001-08-13,33.13,33.2,33.01,33.01,4600,19.3293932475809,19.3702341026165,19.259380353234,19.259380353234,7884.26196559857,0.0,1.0
2001-08-14,33.71,33.85,33.0,33.0,3700,19.6677889035904,19.7494706136617,19.2535459453718,19.2535459453718,6341.68897232931,0.0,1.0
2001-08-15,33.6,33.9,33.5,33.81,3800,19.6036104171058,19.7786426529729,19.5452663384835,19.7261329822128,6513.08597158146,0.0,1.0
2001-08-16,33.5,33.6,33.3,33.6,6400,19.5452663384835,19.6036104171058,19.4285781812388,19.6036104171058,10969.4079521372,0.0,1.0
2001-08-17,33.9,33.99,33.5,33.5,6800,19.7786426529729,19.831152323733,19.5452663384835,19.5452663384835,11654.9959491457,0.0,1.0
2001-08-20,34.95,34.97,33.85,33.97,29700,20.3912554785074,20.4029242942319,19.7494706136617,19.8194835080085,50904.9087778866,0.0,1.0
2001-08-21,34.8,34.98,34.8,34.97,4800,20.3037393605739,20.4087587020941,20.3037393605739,20.4029242942319,8227.05596410288,0.0,1.0
2001-08-22,34.7,34.8,34.45,34.8,16900,20.2453952819516,20.3037393605739,20.0995350853957,20.3037393605739,28966.0928736122,0.0,1.0
2001-08-23,34.61,34.79,34.55,34.55,7500,20.1928856111915,20.2979049527117,20.1578791640181,20.1578791640181,12854.7749439107,0.0,1.0
2001-08-24,34.95,34.96,34.55,34.55,19300,20.3912554785074,20.3970898863697,20.1578791640181,20.1578791640181,33079.6208556637,0.0,1.0
2001-08-27,34.9,34.98,34.88,34.91,55000,20.3620834391963,20.4087587020941,20.3504146234718,20.3679178470585,94268.3495886786,0.0,1.0
2001-08-28,34.3,34.8,34.3,34.75,16000,20.0120189674622,20.3037393605739,20.0120189674622,20.2745673212627,27423.519880343,0.0,1.0
2001-08-29,34.65,34.75,34.35,34.4,8400,20.2162232426404,20.2745673212627,20.0411910067734,20.0703630460846,14397.34793718,0.0,1.0
2001-08-30,34.75,34.8,34.51,34.55,7000,20.2745673212627,20.3037393605739,20.1345415325691,20.1578791640181,11997.7899476501,0.0,1.0
2001-08-31,34.51,34.88,34.5,34.85,10600,20.1345415325691,20.3504146234718,20.1287071247069,20.3329113998851,18168.0819207272,0.0,1.0
2001-09-04,34.91,34.99,34.76,34.76,12300,20.3679178470585,20.4145931099564,20.280401729125,20.280401729125,21081.8309080136,0.0,1.0
2001-09-05,35.2,35.55,34.51,34.66,45000,20.5371156750633,20.7413199502415,20.1345415325691,20.2220576505026,77128.6496634644,0.0,1.0
2001-09-06,35.15,35.3,35.0,35.2,15300,20.5079436357521,20.5954597536856,20.4204275178186,20.5371156750633,26223.7408855779,0.0,1.0
2001-09-07,35.1,35.29,35.0,35.05,46500,20.4787715964409,20.5896253458234,20.4204275178186,20.4495995571298,79699.6046522468,0.0,1.0
2001-09-10,35.23,35.25,35.1,35.1,90900,20.55461889865,20.5662877143744,20.4787715964409,20.4787715964409,155799.872320198,0.0,1.0
2001-09-17,34.9,35.35,34.77,35.1,46100,20.3620834391963,20.6246317929968,20.2862361369872,20.4787715964409,79014.0166552379,0.0,1.0
2001-09-18,34.55,35.1,34.5,35.0,8100,20.1578791640181,20.4787715964409,20.1287071247069,20.4204275178186,13883.1569394236,0.0,1.0
2001-09-19,31.95,34.6,31.85,34.6,37600,18.6409331198373,20.1870512033292,18.5825890412149,20.1870512033292,64445.2717188057,0.0,1.0
2001-09-20,30.7,31.85,30.15,31.85,64500,17.911632137058,18.5825890412149,17.5907397046352,18.5825890412149,110551.064517633,0.0,1.0
2001-09-21,29.58,30.45,28.9,30.45,29700,17.2581784564878,17.7657719405022,16.8614387218559,17.7657719405022,50904.9087778866,0.0,1.0
2001-09-24,29.9,30.0,29.5,29.58,9300,17.4448795080793,17.5032235867016,17.21150319359,17.2581784564878,15939.9209304493,0.0,1.0
2001-09-25,31.2,31.65,30.0,30.0,29000,18.2033525301697,18.4659008839702,17.5032235867016,17.5032235867016,49705.1297831216,0.0,1.0
2001-09-26,33.4,33.4,31.35,31.45,29500,19.4869222598612,19.4869222598612,18.2908686481032,18.3492127267256,50562.1147793822,0.0,1.0
2001-09-27,33.5,33.5,33.05,33.4,10400,19.5452663384835,19.5452663384835,19.282717984683,19.4869222598612,17825.2879222229,0.0,1.0
2001-09-28,33.38,33.7,33.3,33.5,18300,19.4752534441367,19.6619544957282,19.4285781812388,19.5452663384835,31365.6508631422,0.0,1.0
2001-10-01,33.2,33.38,33.2,33.38,7400,19.3702341026165,19.4752534441367,19.3702341026165,19.4752534441367,12683.3779446586,0.0,1.0
2001-10-02,32.38,33.06,32.35,33.0,18500,18.8918126579133,19.2885523925452,18.8743094343266,19.2535459453718,31708.4448616465,0.0,1.0
2001-10-03,31.78,32.18,31.62,32.18,13200,18.5417481861793,18.7751245006686,18.4483976603835,18.7751245006686,22624.4039012829,0.0,1.0
2001-10-04,32.4,32.4,31.7,31.7,27500,18.9034814736378,18.9034814736378,18.4950729232814,18.4950729232814,47134.1747943394,0.0,1.0
2001-10-05,32.7,32.7,32.25,32.5,17100,19.0785137095048,19.0785137095048,18.8159653557043,18.9618255522601,29308.8868721165,0.0,1.0
2001-10-08,33.1,33.1,32.7,32.7,21900,19.3118900239942,19.3118900239942,19.0785137095048,19.0785137095048,37535.9428362193,0.0,1.0
2001-10-09,36.4,36.48,35.0,35.0,72500,21.2372446185313,21.2839198814292,20.4204275178186,20.4204275178186,124262.824457804,0.0,1.0
2001-10-10,36.5,37.59,36.02,36.65,79200,21.2955886971537,21.9315391541372,21.0155371197664,21.3831048150872,135746.423407697,0.0,1.0
2001-10-11,38.47,38.47,36.5,36.5,22300,22.4449670460137,22.4449670460137,21.2955886971537,21.2955886971537,38221.530833228,0.0,1.0
2001-10-12,38.06,39.7,38.0,38.47,66700,22.2057563236622,23.1625992130685,22.1707498764888,22.4449670460137,114321.798501179,0.0,1.0
2001-10-15,39.95,40.2,38.1,38.1,74600,23.3084594096244,23.4543196061802,22.2290939551111,22.2290939551111,127862.161442099,0.0,1.0
2001-10-16,40.0,40.3,39.71,39.95,26000,23.3376314489355,23.5126636848025,23.1684336209307,23.3084594096244,44563.2198055573,0.0,1.0
2001-10-17,39.6,40.0,39.6,39.8,21500,23.1042551344462,23.3376314489355,23.1042551344462,23.2209432916909,36850.3548392108,0.0,1.0
2001-10-18,39.4,39.95,39.36,39.65,15300,22.9875669772015,23.3084594096244,22.9642293457526,23.1334271737573,26223.7408855779,0.0,1.0
2001-10-19,39.31,39.5,39.09,39.5,66100,22.9350573064414,23.0459110558238,22.8067003334723,23.0459110558238,113293.416505667,0.0,1.0
2001-10-22,41.4,41.5,39.37,39.4,130600,24.1544485496483,24.2127926282706,22.9700637536148,22.9875669772015,223844.481023299,0.0,1.0
2001-10-23,43.0,43.4,41.7,41.9,44000,25.0879538076057,25.3213301220951,24.3294807855153,24.44616894276,75414.6796709431,0.0,1.0
2001-10-24,41.46,42.8,41.2,42.8,93100,24.1894549968217,24.971265650361,24.0377603924036,24.971265650361,159570.606303745,0.0,1.0
2001-10-25,41.85,42.0,40.91,41.0,44300,24.4169969034488,24.5045130213823,23.8685625643988,23.9210722351589,75928.8706686995,0.0,1.0
2001-10-26,42.77,43.0,41.85,41.85,38800,24.9537624267743,25.0879538076057,24.4169969034488,24.4169969034488,66502.0357098317,0.0,1.0
2001-10-29,41.45,42.6,41.0,42.57,15200,24.1836205889594,24.8545774931163,23.9210722351589,24.8370742695296,26052.3438863258,0.0,1.0
2001-10-30,42.0,42.32,41.1,41.2,29500,24.5045130213823,24.6912140729738,23.9794163137813,24.0377603924036,50562.1147793823,0.0,1.0
2001-10-31,43.8,43.81,42.1,42.1,42000,25.5547064365844,25.5605408444466,24.5628571000046,24.5628571000046,71986.7396859002,0.0,1.0
2001-11-01,42.75,44.49,42.75,44.0,128600,24.9420936110498,25.9572805790785,24.9420936110498,25.6713945938291,220416.541038257,0.0,1.0
2001-11-02,41.9,42.94,41.9,42.5,39900,24.44616894276,25.0529473604323,24.44616894276,24.796233414494,68387.4027016051,0.0,1.0
2001-11-05,41.95,42.31,41.76,42.0,13100,24.4753409820711,24.6853796651116,24.3644872326887,24.5045130213823,22453.0069020308,0.0,1.0
2001-11-06,41.15,41.7,41.05,41.7,19900,24.0085883530924,24.3294807855153,23.9502442744701,24.3294807855153,34108.0028511766,0.0,1.0
2001-11-07,40.35,41.24,39.7,41.2,51500,23.5418357241137,24.0610980238525,23.1625992130685,24.0377603924036,88269.4546148539,0.0,1.0
2001-11-08,39.9,40.89,39.9,40.2,22100,23.2792873703132,23.8568937486743,23.2792873703132,23.4543196061802,37878.7368347237,0.0,1.0
2001-11-09,38.99,40.0,38.9,40.0,24300,22.7483562548499,23.3376314489355,22.6958465840898,23.3376314489355,41649.4708182708,0.0,1.0
2001-11-12,38.0,38.74,38.0,38.74,59900,22.1707498764888,22.6024960582941,22.1707498764888,22.6024960582941,102666.802552034,0.0,1.0
2001-11-13,37.95,38.25,37.6,37.9,45100,22.1415778371776,22.3166100730446,21.9373735619994,22.1124057978664,77300.0466627166,0.0,1.0
2001-11-14,39.1,39.1,37.91,38.05,90700,22.8125347413345,22.8125347413345,22.1182402057286,22.1999219157999,155457.078321694,0.0,1.0
2001-11-15,41.75,43.1,38.96,39.1,162400,24.3586528248265,25.146297886228,22.7308530312632,22.8125347413345,278348.72678548,0.0,1.0
2001-11-16,41.85,42.73,40.31,41.85,76500,24.4169969034488,24.9304247953254,23.5184980926648,24.4169969034488,131118.70442789,0.0,1.0
2001-11-19,43.7,43.7,42.0,42.0,67300,25.4963623579621,25.4963623579621,24.5045130213823,24.5045130213823,115350.180496692,0.0,1.0
2001-11-20,44.0,44.29,43.01,43.69,51600,25.6713945938291,25.8405924218339,25.0937882154679,25.4905279500998,88440.8516141059,0.0,1.0
2001-11-21,44.03,44.13,44.0,44.0,23100,25.6888978174158,25.7472418960381,25.6713945938291,25.6713945938291,39592.7068272451,0.0,1.0
2001-11-23,44.4,44.4,44.05,44.05,13100,25.9047709083184,25.9047709083184,25.7005666331403,25.7005666331403,22453.0069020308,0.0,1.0
2001-11-26,46.33,46.4,44.4,44.4,67500,27.0308116257296,27.0716524807652,25.9047709083184,25.9047709083184,115692.974495197,0.0,1.0
2001-11-27,45.26,46.0,44.68,45.5,62300,26.4065299844706,26.8382761662759,26.068134328461,26.5465557731642,106780.330534085,0.0,1.0
2001-11-28,45.26,45.35,45.19,45.25,17300,26.4065299844706,26.4590396552307,26.3656891294349,26.4006955766083,29651.6808706207,0.0,1.0
2001-11-29,45.55,45.55,45.1,45.2,6200,26.5757278124753,26.5757278124753,26.3131794586748,26.3715235372972,10626.6139536329,0.0,1.0
2001-11-30,45.56,45.9,45.3,45.55,23100,26.5815622203376,26.7799320876535,26.4298676159195,26.5757278124753,39592.7068272451,0.0,1.0
2001-12-03,44.76,45.51,44.4,45.51,16900,26.1148095913589,26.5523901810264,25.9047709083184,26.5523901810264,28966.0928736122,0.0,1.0
2001-12-04,44.05,44.76,43.81,44.76,17000,25.7005666331403,26.1148095913589,25.5605408444466,26.1148095913589,29137.4898728643,0.0,1.0
2001-12-05,44.98,45.0,43.73,44.0,16000,26.243166564328,26.2548353800525,25.5138655815488,25.6713945938291,27423.5198803429,0.0,1.0
2001-12-06,45.0,45.06,44.61,44.98,13900,26.2548353800525,26.2898418272259,26.0272934734254,26.243166564328,23824.1828960479,0.0,1.0
2001-12-07,45.15,45.21,44.64,45.0,13600,26.342351497986,26.3773579451594,26.0447966970121,26.2548353800525,23309.9918982915,0.0,1.0
2001-12-10,44.56,45.1,44.54,45.07,12200,25.9981214341142,26.3131794586748,25.9864526183897,26.2956762350881,20910.4339087615,0.0,1.0
2001-12-11,45.0,45.05,44.6,44.6,6600,26.2548353800525,26.2840074193636,26.0214590655631,26.0214590655631,11312.2019506414,0.0,1.0
2001-12-12,44.7,45.01,44.5,45.01,45100,26.0798031441855,26.2606697879147,25.9631149869408,26.2606697879147,77300.0466627165,0.0,1.0
2001-12-13,43.75,44.51,43.6,44.5,16400,25.5255343972732,25.968949394803,25.4380182793397,25.9631149869408,28109.1078773515,0.0,1.0
2001-12-14,43.8,43.95,43.3,43.76,14600,25.5547064365844,25.6422225545179,25.2629860434727,25.5313688051355,25023.9618908129,0.0,1.0
2001-12-17,45.05,45.05,43.48,43.6,17400,26.2840074193636,26.2840074193636,25.3680053849929,25.4380182793397,29823.077869873,0.0,1.0
2001-12-18,44.9,45.5,44.6,45.0,24300,26.1964913014301,26.5465557731642,26.0214590655631,26.2548353800525,41649.4708182709,0.0,1.0
2001-12-19,44.9,45.15,44.62,45.0,11800,26.1964913014301,26.342351497986,26.0331278812876,26.2548353800525,20224.8459117529,0.0,1.0
2001-12-20,44.36,44.8,44.28,44.8,26200,25.8814332768695,26.1381472228078,25.8347580139716,26.1381472228078,44906.0138040616,0.0,1.0
2001-12-21,44.01,44.37,43.95,44.37,62400,25.6772290016913,25.8872676847317,25.6422225545179,25.8872676847317,106951.727533338,0.0,1.0
2001-12-24,42.75,44.02,42.75,44.01,31900,24.9420936110498,25.6830634095536,24.9420936110498,25.6772290016913,54675.6427614338,0.0,1.0
2001-12-26,43.48,43.55,42.67,42.76,15500,25.3680053849929,25.4088462400286,24.895418348152,24.9479280189121,26566.5348840822,0.0,1.0
2001-12-27,42.31,43.23,42.12,43.23,42900,24.6853796651116,25.2221451884371,24.5745259157291,25.2221451884371,73529.3126791694,0.0,1.0
2001-12-28,40.66,42.3,40.6,42.21,60300,23.722702367843,24.6795452572493,23.6876959206696,24.6270355864892,103352.390549042,0.0,1.0
2001-12-31,40.5,41.11,39.65,40.6,80300,23.6293518420472,23.9852507216435,23.1334271737573,23.6876959206696,137631.790399471,0.0,1.0
2002-01-02,38.96,40.58,38.35,40.58,47700,22.7308530312632,23.6760271049451,22.3749541516669,23.6760271049451,81756.3686432724,0.0,1.0
2002-01-03,39.21,39.7,39.02,39.05,59000,22.8767132278191,23.1625992130685,22.7658594784366,22.7833627020233,101124.229558764,0.0,1.0
2002-01-04,43.11,43.95,40.7,41.15,103800,25.1521322940903,25.6422225545179,23.7460399992919,24.0085883530924,177910.085223725,0.0,1.0
2002-01-07,43.02,44.0,43.02,43.5,27600,25.0996226233302,25.6713945938291,25.0996226233302,25.3796742007174,47305.5717935915,0.0,1.0
2002-01-08,42.57,43.06,42.55,43.02,17300,24.8370742695296,25.1229602547791,24.8254054538052,25.0996226233302,29651.6808706208,0.0,1.0
2002-01-09,42.36,43.25,41.68,42.6,35000,24.7145517044227,25.2338140041615,24.3178119697908,24.8545774931163,59988.9497382502,0.0,1.0
2002-01-10,42.11,42.45,41.8,42.25,13400,24.5686915078669,24.7670613751828,24.3878248641376,24.6503732179382,22967.1978997872,0.0,1.0
2002-01-11,42.7,42.9,42.04,42.36,12700,24.9129215717387,25.0296097289834,24.5278506528312,24.7145517044227,21767.4189050222,0.0,1.0
2002-01-14,43.5,44.1,42.8,42.8,25900,25.3796742007174,25.7297386724514,24.971265650361,24.971265650361,44391.8228063051,0.0,1.0
2002-01-15,43.3,43.75,42.75,43.5,33400,25.2629860434727,25.5255343972732,24.9420936110498,25.3796742007174,57246.5977502159,0.0,1.0
2002-01-16,44.52,45.5,43.4,43.4,64700,25.9747838026652,26.5465557731642,25.3213301220951,25.3213301220951,110893.858516137,0.0,1.0
2002-01-17,43.88,44.42,43.75,44.42,19700,25.6013816994823,25.9164397240429,25.5255343972732,25.9164397240429,33765.2088526722,0.0,1.0
2002-01-18,43.75,44.95,43.7,43.93,18300,25.5255343972732,26.2256633407413,25.4963623579621,25.6305537387934,31365.6508631423,0.0,1.0
2002-01-22,44.02,44.25,43.65,43.85,11100,25.6830634095536,25.8172547903849,25.4671903186509,25.5838784758956,19025.0669169879,0.0,1.0
2002-01-23,44.8,44.9,44.01,44.1,14600,26.1381472228078,26.1964913014301,25.6772290016913,25.7297386724514,25023.9618908129,0.0,1.0
2002-01-24,46.85,47.5,45.3,45.3,44800,27.3342008345657,27.7134373456109,26.4298676159195,26.4298676159195,76785.8556649603,0.0,1.0
2002-01-25,47.42,48.0,46.3,46.6,46300,27.6667620827131,28.0051577387226,27.0133084021429,27.1883406380099,79356.8106537423,0.0,1.0
2002-01-28,47.8,48.9,47.6,47.6,30000,27.888469581478,28.5302544463237,27.7717814242333,27.7717814242333,51419.0997756429,0.0,1.0
2002-01-29,46.1,47.5,45.7,47.4,69400,26.8966202448982,27.7134373456109,26.6632439304088,27.6550932669886,118949.517480987,0.0,1.0
2002-01-30,45.65,46.5,45.0,46.5,42100,26.6340718910977,27.1299965593876,26.2548353800525,27.1299965593876,72158.1366851523,0.0,1.0
2002-01-31,47.0,47.1,45.7,45.9,18600,27.4217169524992,27.4800610311216,26.6632439304088,26.7799320876535,31879.8418608987,0.0,1.0
2002-02-01,47.54,48.2,47.1,47.1,53600,27.7367749770599,28.1218458959673,27.4800610311216,27.4800610311216,91868.7915991488,0.0,1.0
2002-02-04,47.0,47.81,46.7,47.54,68400,27.4217169524992,27.8943039893402,27.2466847166322,27.7367749770599,117235.547488466,0.0,1.0
2002-02-05,45.5,47.2,45.32,47.2,46500,26.5465557731642,27.5384051097439,26.441536431644,27.5384051097439,79699.6046522465,0.0,1.0
2002-02-06,44.55,45.4,44.0,45.4,18600,25.9922870262519,26.4882116945418,25.6713945938291,26.4882116945418,31879.8418608987,0.0,1.0
2002-02-07,44.67,44.7,44.05,44.4,30200,26.0622999205988,26.0798031441855,25.7005666331403,25.9047709083184,51761.8937741472,0.0,1.0
2002-02-08,46.4,46.4,44.8,44.8,18800,27.0716524807652,27.0716524807652,26.1381472228078,26.1381472228078,32222.635859403,0.0,1.0
2002-02-11,44.95,46.88,44.94,46.4,35500,26.2256633407413,27.3517040581524,26.2198289328791,27.0716524807652,60845.9347345109,0.0,1.0
2002-02-12,44.71,44.9,44.3,44.7,20300,26.0856375520477,26.1964913014301,25.8464268296961,26.0798031441855,34793.5908481851,0.0,1.0
2002-02-13,45.8,45.8,44.85,44.85,19600,26.7215880090312,26.7215880090312,26.167319262119,26.167319262119,33593.8118534201,0.0,1.0
2002-02-14,45.8,46.05,45.7,46.05,19000,26.7215880090312,26.867448205587,26.6632439304088,26.867448205587,32565.4298579072,0.0,1.0
2002-02-15,46.52,46.7,45.57,45.7,13700,27.141665375112,27.2466847166322,26.5873966281998,26.6632439304088,23481.3888975437,0.0,1.0
2002-02-19,46.1,46.42,46.05,46.42,18500,26.8966202448982,27.0833212964897,26.867448205587,27.0833212964897,31708.4448616465,0.0,1.0
2002-02-20,45.49,46.11,45.1,46.11,77800,26.5407213653019,26.9024546527604,26.3131794586748,26.9024546527604,133346.865418168,0.0,1.0
2002-02-21,43.66,45.49,43.66,45.49,16400,25.4730247265131,26.5407213653019,25.4730247265131,26.5407213653019,28109.1078773515,0.0,1.0
2002-02-22,42.2,43.59,41.9,43.46,200600,24.621201178627,25.4321838714775,24.44616894276,25.3563365692685,343822.380499799,0.0,1.0
2002-02-25,43.6,43.6,41.2,41.6,87100,25.4380182793397,25.4380182793397,24.0377603924036,24.271136706893,149286.786348617,0.0,1.0
2002-02-26,43.3,43.85,43.02,43.85,34500,25.2629860434727,25.5838784758956,25.0996226233302,25.5838784758956,59131.9647419895,0.0,1.0
2002-02-27,43.79,43.8,43.38,43.55,39200,25.5488720287222,25.5547064365844,25.3096613063706,25.4088462400286,67187.6237068401,0.0,1.0
2002-02-28,43.74,44.1,43.38,44.0,65300,25.519699989411,25.7297386724514,25.3096613063706,25.6713945938291,111922.24051165,0.0,1.0
2002-03-01,44.2,44.3,43.65,43.65,58600,25.7880827510738,25.8464268296961,25.4671903186509,25.4671903186509,100438.641561756,0.0,1.0
2002-03-04,43.0,44.6,42.85,44.3,119800,25.0879538076057,26.0214590655631,25.0004376896722,25.8464268296961,205333.605104068,0.0,1.0
2002-03-05,42.41,43.25,42.06,42.9,50600,24.7437237437339,25.2338140041615,24.5395194685557,25.0296097289834,86726.8816215845,0.0,1.0
2002-03-06,43.25,43.45,42.35,42.35,51600,25.2338140041615,25.3505021614062,24.7087172965605,24.7087172965605,88440.8516141061,0.0,1.0
2002-03-07,42.95,43.52,42.65,43.28,58500,25.0587817682945,25.3913430164419,24.8837495324275,25.2513172277482,100267.244562504,0.0,1.0
2002-03-08,43.1,43.35,42.9,42.9,45000,25.146297886228,25.2921580827839,25.0296097289834,25.0296097289834,77128.6496634646,0.0,1.0
2002-03-11,43.1,43.3,43.04,43.2,35700,25.146297886228,25.2629860434727,25.1112914390546,25.2046419648504,61188.7287330152,0.0,1.0
2002-03-12,42.82,43.13,42.82,43.1,4700,24.9829344660855,25.1638011098147,24.9829344660855,25.146297886228,8055.65896485073,0.0,1.0
2002-03-13,43.2,43.25,42.0,42.87,36400,25.2046419648504,25.2338140041615,24.5045130213823,25.0121065053967,62388.5077277801,0.0,1.0
2002-03-14,42.1,43.15,41.99,43.1,23400,24.5628571000046,25.1754699255392,24.4986786135201,25.146297886228,40106.8978250016,0.0,1.0
2002-03-15,41.75,42.0,41.6,41.9,25300,24.3586528248265,24.5045130213823,24.271136706893,24.44616894276,43363.4408107922,0.0,1.0
2002-03-18,42.1,42.12,41.51,41.9,55200,24.5628571000046,24.5745259157291,24.2186270361328,24.44616894276,94611.1435871833,0.0,1.0
2002-03-19,41.87,42.06,41.78,42.0,15500,24.4286657191733,24.5395194685557,24.3761560484132,24.5045130213823,26566.5348840822,0.0,1.0
2002-03-20,40.95,41.98,40.8,41.87,38600,23.8919001958478,24.4928442056578,23.8043840779142,24.4286657191733,66159.2417113272,0.0,1.0
2002-03-21,40.24,40.95,39.85,40.95,38100,23.4776572376291,23.8919001958478,23.250115331002,23.8919001958478,65302.2567150667,0.0,1.0
2002-03-22,40.37,40.75,40.1,40.35,41600,23.5535045398382,23.7752120386031,23.3959755275579,23.5418357241137,71301.1516888916,0.0,1.0
2002-03-25,39.8,40.26,39.37,40.25,35200,23.2209432916909,23.4893260533536,22.9700637536148,23.4834916454914,60331.7437367543,0.0,1.0
2002-03-26,38.95,39.9,38.87,39.8,136100,22.725018623401,23.2792873703132,22.6783433605031,23.2209432916909,233271.315982167,0.0,1.0
2002-03-27,42.15,42.32,39.9,40.0,269500,24.5920291393158,24.6912140729738,23.2792873703132,23.3376314489355,461914.912984527,0.0,1.0
2002-03-28,44.5,44.6,42.4,42.4,95300,25.9631149869408,26.0214590655631,24.7378893358717,24.7378893358717,163341.340287292,0.0,1.0
2002-04-01,45.06,45.19,44.0,44.4,71300,26.2898418272259,26.3656891294349,25.6713945938291,25.9047709083184,122206.060466778,0.0,1.0
2002-04-02,45.6,45.7,45.08,45.15,39400,26.6048998517865,26.6632439304088,26.3015106429503,26.342351497986,67530.4177053445,0.0,1.0
2002-04-03,46.68,47.15,45.65,45.7,29700,27.2350159009078,27.5092330704328,26.6340718910977,26.6632439304088,50904.9087778865,0.0,1.0
2002-04-04,47.06,47.15,46.43,46.43,215100,27.4567233996727,27.5092330704328,27.0891557043519,27.0891557043519,368674.94539136,0.0,1.0
2002-04-05,47.2,47.9,47.2,47.25,20700,27.5384051097439,27.9468136601003,27.5384051097439,27.5675771490551,35479.1788451937,0.0,1.0
2002-04-08,46.85,47.39,46.51,47.02,29200,27.3342008345657,27.6492588591264,27.1358309672498,27.4333857682237,50047.9237816259,0.0,1.0
2002-04-09,46.0,47.6,45.95,46.6,78500,26.8382761662759,27.7717814242333,26.8091041269647,27.1883406380099,134546.644412932,0.0,1.0
2002-04-10,45.74,46.31,45.1,45.9,77800,26.6865815618578,27.0191428100051,26.3131794586748,26.7799320876535,133346.865418167,0.0,1.0
2002-04-11,43.08,45.85,42.0,45.65,371600,25.1346290705036,26.7507600483424,24.5045130213823,26.6340718910977,636911.249220964,0.0,1.0
2002-04-12,43.99,44.0,43.3,43.4,86500,25.6655601859669,25.6713945938291,25.2629860434727,25.3213301220951,148258.404353104,0.0,1.0
2002-04-15,42.65,44.0,42.1,43.99,96900,24.8837495324275,25.6713945938291,24.5628571000046,25.6655601859669,166083.692275327,0.0,1.0
2002-04-16,42.6,43.0,42.46,42.6,119000,24.8545774931163,25.0879538076057,24.7728957830451,24.8545774931163,203962.429110051,0.0,1.0
2002-04-17,42.61,43.08,42.51,42.75,51500,24.8604119009786,25.1346290705036,24.8020678223562,24.9420936110498,88269.4546148537,0.0,1.0
2002-04-18,42.74,42.77,42.26,42.58,99200,24.9362592031876,24.9537624267743,24.6562076258004,24.8429086773919,170025.823258126,0.0,1.0
2002-04-19,44.2,44.5,43.25,43.35,73000,25.7880827510738,25.9631149869408,25.2338140041615,25.2921580827839,125119.809454064,0.0,1.0
2002-04-22,44.2,44.2,43.13,43.95,66100,25.7880827510738,25.7880827510738,25.1638011098147,25.6422225545179,113293.416505667,0.0,1.0
2002-04-23,46.0,46.3,43.65,44.05,85600,26.8382761662759,27.0133084021429,25.4671903186509,25.7005666331403,146715.831359834,0.0,1.0
2002-04-24,45.1,46.01,44.4,46.0,163100,26.3131794586748,26.8441105741381,25.9047709083184,26.8382761662759,279548.505780246,0.0,1.0
2002-04-25,45.2,45.38,43.97,45.0,66400,26.3715235372972,26.4765428788174,25.6538913702424,26.2548353800525,113807.607503423,0.0,1.0
2002-04-26,43.99,45.84,42.5,45.2,236200,25.6655601859669,26.7449256404801,24.796233414494,26.3715235372972,404839.712233562,0.0,1.0
2002-04-29,39.5,40.96,37.4,40.95,1751100,23.0459110558238,23.89773460371,21.8206854047547,23.8919001958478,3001332.85390429,0.0,1.0
2002-04-30,37.71,39.6,36.6,39.5,932100,22.001552048484,23.1042551344462,21.353932775776,23.0459110558238,1597591.43002923,0.0,1.0
2002-05-01,35.75,37.5,35.5,37.21,420900,20.8580081074861,21.8790294833771,20.7121479109303,21.7098316553723,721409.969852272,0.0,1.0
2002-05-02,38.6,38.84,35.59,35.65,442300,22.5208143482228,22.6608401369164,20.7646575816904,20.7996640288638,758088.92769223,0.0,1.0
2002-05-03,41.95,41.99,38.58,38.6,660600,24.4753409820711,24.4986786135201,22.5091455324983,22.5208143482228,1132248.57705966,0.0,1.0
2002-05-06,41.0,41.95,40.65,41.35,181100,23.9210722351589,24.4753409820711,23.7168679599807,24.1252765103371,310399.965645632,0.0,1.0
2002-05-07,39.9,41.6,39.76,41.0,339500,23.2792873703132,24.271136706893,23.1976056602419,23.9210722351589,581892.812461026,0.0,1.0
2002-05-08,40.6,40.6,39.75,40.2,95100,23.6876959206696,23.6876959206696,23.1917712523797,23.4543196061802,162998.546288788,0.0,1.0
2002-05-09,40.01,40.5,39.9,40.5,194100,23.3434658567978,23.6293518420472,23.2792873703132,23.6293518420472,332681.57554841,0.0,1.0
2002-05-10,40.01,40.2,39.8,40.1,41800,23.3434658567978,23.4543196061802,23.2209432916909,23.3959755275579,71643.9456873958,0.0,1.0
2002-05-13,40.14,40.22,40.0,40.1,56500,23.4193131590068,23.4659884219047,23.3376314489355,23.3959755275579,96839.304577461,0.0,1.0
2002-05-14,40.2,40.3,39.91,40.2,66700,23.4543196061802,23.5126636848025,23.2851217781754,23.4543196061802,114321.79850118,0.0,1.0
2002-05-15,40.2,40.92,40.15,40.15,53600,23.4543196061802,23.874396972261,23.425147566869,23.425147566869,91868.7915991489,0.0,1.0
2002-05-16,40.1,40.42,40.05,40.2,22700,23.3959755275579,23.5826765791494,23.3668034882467,23.4543196061802,38907.1188302365,0.0,1.0
2002-05-17,40.19,40.3,39.98,40.2,37800,23.448485198318,23.5126636848025,23.3259626332111,23.4543196061802,64788.0657173101,0.0,1.0
2002-05-20,40.23,40.47,40.1,40.15,28700,23.4718228297669,23.6118486184605,23.3959755275579,23.425147566869,49190.9387853652,0.0,1.0
2002-05-21,40.4,40.63,39.8,40.16,203900,23.5710077634249,23.7051991442563,23.2209432916909,23.4309819747313,349478.48147512,0.0,1.0
2002-05-22,37.2,40.35,37.2,40.35,466400,21.70399724751,23.5418357241137,21.70399724751,23.5418357241137,799395.604511998,0.0,1.0
2002-05-23,32.25,37.2,32.25,37.2,1301600,18.8159653557043,21.70399724751,18.8159653557043,21.70399724751,2230903.34226589,0.0,1.0
2002-05-24,33.89,34.7,32.25,32.25,1475800,19.7728082451106,20.2453952819516,18.8159653557043,18.8159653557043,2529476.91496314,0.0,1.0
2002-05-28,30.0,33.51,29.4,33.5,3076900,17.5032235867016,19.5511007463457,17.1531591149676,19.5452663384835,5273714.26998921,0.0,1.0
2002-05-29,25.6,30.75,22.4,30.0,3695900,14.9360841273187,17.9408041763692,13.0690736114039,17.5032235867016,6334661.69535998,0.0,1.0
2002-05-30,28.75,29.24,24.55,25.35,2379900,16.7739226039224,17.0598085891719,14.3234713017842,14.7902239307629,4079077.18520176,0.0,1.0
2002-05-31,31.0,31.35,25.05,28.76,2429900,18.086664372925,18.2908686481032,14.6151916948959,16.7797570117846,4164775.68482784,0.0,1.0
2002-06-03,29.25,31.25,28.76,31.0,747800,17.0656429970341,18.2325245694809,16.7797570117846,18.086664372925,1281706.76040753,0.0,1.0
2002-06-04,27.0,29.6,26.79,29.33,378700,15.7529012280315,17.2698472722123,15.6303786629246,17.112318259932,649080.436167866,0.0,1.0
2002-06-05,29.45,30.35,28.55,28.75,825700,17.1823311542788,17.7074278618798,16.6572344466777,16.7739226039224,1415225.02282495,0.0,1.0
2002-06-06,29.1,29.98,28.5,29.9,251800,16.9781268791006,17.4915547709772,16.6280624073666,17.4448795080793,431577.644116897,0.0,1.0
2002-06-07,28.45,29.08,27.95,28.9,234400,16.5988903680554,16.9664580633761,16.3071699749437,16.8614387218559,401754.566247024,0.0,1.0
2002-06-10,28.89,29.13,28.3,28.46,62400,16.8556043139937,16.9956301026873,16.5113742501219,16.6047247759176,106951.727533337,0.0,1.0
2002-06-11,29.0,29.6,28.3,28.7,136200,16.9197828004783,17.2698472722123,16.5113742501219,16.7447505646112,233442.712981419,0.0,1.0
2002-06-12,28.3,29.2,27.83,29.0,203800,16.5113742501219,17.0364709577229,16.2371570805969,16.9197828004783,349307.084475868,0.0,1.0
2002-06-13,30.5,30.5,28.06,28.2,126100,17.7949439798133,17.7949439798133,16.3713484614283,16.4530301714995,216131.616056953,0.0,1.0
2002-06-14,29.9,30.49,28.7,30.49,207000,17.4448795080793,17.7891095719511,16.7447505646112,17.7891095719511,354791.788451937,0.0,1.0
2002-06-17,30.85,30.98,29.63,29.91,134300,17.9991482549915,18.0749955572006,17.287350495799,17.4507139159415,230186.169995629,0.0,1.0
2002-06-18,32.87,33.45,30.75,30.95,356500,19.1776986431628,19.5160942991723,17.9408041763692,18.0574923336139,611030.30233389,0.0,1.0
2002-06-19,33.95,34.1,32.5,32.7,266500,19.807814692284,19.8953308102175,18.9618255522601,19.0785137095048,456773.003006963,0.0,1.0
2002-06-20,33.3,33.7,30.85,33.7,323100,19.4285781812388,19.6619544957282,17.9991482549915,19.6619544957282,553783.704583676,0.0,1.0
2002-06-21,33.67,35.0,33.3,33.3,180100,19.6444512721415,20.4204275178186,19.4285781812388,19.4285781812388,308685.99565311,0.0,1.0
2002-06-24,32.14,33.6,32.0,33.5,84200,18.7517868692197,19.6036104171058,18.6701051591484,19.5452663384835,144316.273370305,0.0,1.0
2002-06-25,27.0,30.51,25.5,30.5,667200,15.7529012280315,17.8007783876756,14.8777400486964,17.7949439798133,1143560.7790103,0.0,1.0
2002-06-26,26.25,26.7,24.0,26.5,852200,15.3153206383639,15.5778689921645,14.0025788693613,15.4611808349198,1460645.22762677,0.0,1.0
2002-06-27,25.8,26.86,25.27,26.0,261100,15.0527722845634,15.6712195179602,14.743548667865,15.1694604418081,447517.565047347,0.0,1.0
2002-06-28,26.7,26.7,25.65,25.7,285200,15.5778689921645,15.5778689921645,14.9652561666299,14.9944282059411,488824.241867112,0.0,1.0
2002-07-01,28.24,28.36,26.9,26.9,183400,16.4763678029485,16.5463806972953,15.6945571494091,15.6945571494091,314342.096628431,0.0,1.0
2002-07-02,26.25,28.05,26.25,27.99,171700,15.3153206383639,16.365514053566,15.3153206383639,16.3305076063926,294288.647715931,0.0,1.0
2002-07-03,26.56,27.0,26.2,26.25,222400,15.4961872820932,15.7529012280315,15.2861485990528,15.3153206383639,381186.926336767,0.0,1.0
2002-07-05,27.2,27.3,26.45,26.56,102200,15.8695893852762,15.9279334638985,15.4320087956086,15.4961872820932,175167.73323569,0.0,1.0
2002-07-08,26.9,27.27,26.7,27.07,178200,15.6945571494091,15.9104302403118,15.5778689921645,15.7937420830671,305429.45266732,0.0,1.0
2002-07-09,26.76,26.84,26.71,26.8,88400,15.6128754393379,15.6595507022357,15.5837034000267,15.6362130707868,151514.947338894,0.0,1.0
2002-07-10,25.03,26.78,24.42,26.78,433500,14.6035228791714,15.6245442550623,14.2476239995751,15.6245442550623,743005.991758042,0.0,1.0
2002-07-11,21.65,25.0,21.15,25.0,426500,12.6314930217364,14.5860196555847,12.3397726286247,14.5860196555847,731008.201810389,0.0,1.0
2002-07-12,22.14,22.81,20.55,21.65,293500,12.9173790069858,13.3082843337555,11.9897081568906,12.6314930217364,503050.192805041,0.0,1.0
2002-07-15,22.05,22.2,21.0,22.14,139400,12.8648693362257,12.9523854541592,12.2522565106912,12.9173790069858,238927.416957488,0.0,1.0
2002-07-16,21.73,22.09,21.3,21.95,87900,12.6781682846342,12.8882069676746,12.4272887465582,12.8065252576034,150657.962342634,0.0,1.0
2002-07-17,21.1,22.11,20.9,21.98,149600,12.3106005893135,12.8998757833991,12.1939124320688,12.8240284811901,256409.910881206,0.0,1.0
2002-07-18,20.8,21.55,20.75,21.35,64800,12.1355683534465,12.573148943114,12.1063963141353,12.4564607858693,111065.255515389,0.0,1.0
2002-07-19,22.3,22.5,20.75,20.75,364900,13.0107295327816,13.1274176900262,12.1063963141353,12.1063963141353,625427.650271069,0.0,1.0
2002-07-22,24.09,24.3,22.4,22.4,133900,14.0550885401214,14.1776111052283,13.0690736114039,13.0690736114039,229500.58199862,0.0,1.0
2002-07-23,24.96,25.47,24.1,24.19,298500,14.5626820241358,14.8602368251097,14.0609229479837,14.1134326187438,511620.042767647,0.0,1.0
2002-07-24,26.39,26.5,24.6,24.92,283800,15.3970023484352,15.4611808349198,14.3526433410954,14.5393443926868,486424.683877583,0.0,1.0
2002-07-25,26.0,26.55,24.95,26.39,227100,15.1694604418081,15.490352874231,14.5568476162735,15.3970023484352,389242.585301617,0.0,1.0
2002-07-26,25.0,26.1,24.75,25.92,190600,14.5860196555847,15.2278045204304,14.4401594590289,15.1227851789102,326682.680574585,0.0,1.0
2002-07-29,24.8,25.74,24.8,25.15,178600,14.46933149834,15.01776583739,14.46933149834,14.6735357735182,306115.040664329,0.0,1.0
2002-07-30,25.75,25.75,24.8,24.9,251800,15.0236002452522,15.0236002452522,14.46933149834,14.5276755769624,431577.644116898,0.0,1.0
2002-07-31,26.3,26.5,25.9,25.9,197500,15.3444926776751,15.4611808349198,15.1111163631858,15.1111163631858,338509.073522983,0.0,1.0
2002-08-01,25.6,26.37,25.45,26.32,66100,14.9360841273187,15.3853335327107,14.8485680093852,15.3561614933996,113293.416505667,0.0,1.0
2002-08-02,24.63,25.59,24.63,25.59,45700,14.3701465646821,14.9302497194565,14.3701465646821,14.9302497194565,78328.4286582292,0.0,1.0
2002-08-05,23.95,24.3,23.63,24.3,73700,13.9734068300501,14.1776111052283,13.7867057784587,14.1776111052283,126319.58844883,0.0,1.0
2002-08-06,24.16,24.4,23.88,24.0,48700,14.0959293951571,14.2359551838507,13.9325659750145,14.0025788693613,83470.3386357936,0.0,1.0
2002-08-07,24.4,24.75,24.3,24.4,44800,14.2359551838507,14.4401594590289,14.1776111052283,14.2359551838507,76785.8556649601,0.0,1.0
2002-08-08,24.69,25.0,24.38,24.38,87600,14.4051530118555,14.5860196555847,14.2242863681262,14.2242863681262,150143.771344877,0.0,1.0
2002-08-09,24.66,24.75,24.43,24.6,48900,14.3876497882688,14.4401594590289,14.2534584074374,14.3526433410954,83813.1326342978,0.0,1.0
2002-08-12,23.85,24.63,23.85,24.63,93900,13.9150627514278,14.3701465646821,13.9150627514278,14.3701465646821,160941.782297763,0.0,1.0
2002-08-13,23.4,24.0,23.4,23.95,16300,13.6525143976273,14.0025788693613,13.6525143976273,13.9734068300501,27937.7108780993,0.0,1.0
2002-08-14,23.75,23.91,23.05,23.4,56400,13.8567186728055,13.9500691986012,13.4483101224491,13.6525143976273,96667.9075782087,0.0,1.0
2002-08-15,23.89,24.06,23.0,23.7,21900,13.9384003828767,14.0375853165347,13.4191380831379,13.8275466334943,37535.9428362195,0.0,1.0
2002-08-16,24.68,24.91,23.87,23.87,18000,14.3993186039932,14.5335099848246,13.9267315671523,13.9267315671523,30851.4598653858,0.0,1.0
2002-08-19,25.23,25.4,24.53,24.65,152900,14.7202110364161,14.8193959700741,14.3118024860597,14.3818153804065,262066.011856527,0.0,1.0
2002-08-20,25.6,25.9,25.1,25.21,18500,14.9360841273187,15.1111163631858,14.644363734207,14.7085422206916,31708.4448616466,0.0,1.0
2002-08-21,25.86,25.86,25.0,25.65,39600,15.0877787317368,15.0877787317368,14.5860196555847,14.9652561666299,67873.2117038489,0.0,1.0
2002-08-22,26.12,26.6,25.8,25.8,136400,15.2394733361549,15.5195249135421,15.0527722845634,15.0527722845634,233785.506979924,0.0,1.0
2002-08-23,26.36,26.75,26.08,26.15,63600,15.3794991248485,15.6070410314756,15.216135704706,15.2569765597416,109008.491524363,0.0,1.0
2002-08-26,26.76,27.2,26.49,26.49,64600,15.6128754393379,15.8695893852762,15.4553464270576,15.4553464270576,110722.461516884,0.0,1.0
2002-08-27,28.01,28.19,26.82,26.9,85300,16.3421764221171,16.4471957636373,15.6478818865113,15.6945571494091,146201.640362078,0.0,1.0
2002-08-28,28.0,28.19,27.8,28.1,101900,16.3363420142549,16.4471957636373,16.2196538570102,16.3946860928772,174653.542237934,0.0,1.0
2002-08-29,28.17,28.7,27.88,27.95,131400,16.4355269479128,16.7447505646112,16.2663291199081,16.3071699749437,225215.657017317,0.0,1.0
2002-08-30,28.0,28.41,28.0,28.17,57400,16.3363420142549,16.5755527366065,16.3363420142549,16.4355269479128,98381.8775707301,0.0,1.0
2002-09-03,25.99,27.76,25.97,27.75,54700,15.1636260339459,16.1963162255613,15.1519572182214,16.190481817699,93754.1585909222,0.0,1.0
2002-09-04,26.67,26.68,25.95,25.99,63300,15.5603657685778,15.56620017644,15.1402884024969,15.1636260339459,108494.300526607,0.0,1.0
2002-09-05,26.66,27.05,26.24,26.35,35600,15.5545313607155,15.7820732673427,15.3094862305017,15.3736647169863,61017.3317337632,0.0,1.0
2002-09-06,25.2,26.6,25.01,26.41,86400,14.7027078128294,15.5195249135421,14.5918540634469,15.4086711641597,148087.007353852,0.0,1.0
2002-09-09,26.24,26.24,25.2,25.35,83400,15.3094862305017,15.3094862305017,14.7027078128294,14.7902239307629,142945.097376288,0.0,1.0
2002-09-10,26.88,26.88,26.4,26.5,25800,15.6828883336847,15.6828883336847,15.4028367562975,15.4611808349198,44220.4258070529,0.0,1.0
2002-09-11,26.22,26.88,25.95,26.88,79300,15.2978174147772,15.6828883336847,15.1402884024969,15.6828883336847,135917.82040695,0.0,1.0
2002-09-12,26.25,26.5,25.75,26.04,106900,15.3153206383639,15.4611808349198,15.0236002452522,15.192798073257,183223.392200542,0.0,1.0
2002-09-13,28.51,28.85,26.5,26.5,232100,16.6338968152288,16.8322666825448,15.4611808349198,15.4611808349198,397812.435264225,0.0,1.0
2002-09-16,29.56,30.1,29.2,29.21,195300,17.2465096407634,17.561567665324,17.0364709577229,17.0423053655852,334738.339539435,0.0,1.0
2002-09-17,29.27,29.85,29.26,29.7,56800,17.0773118127586,17.4157074687681,17.0714774048963,17.3281913508346,97353.4955752173,0.0,1.0
2002-09-18,28.95,29.28,28.76,29.28,60900,16.8906107611671,17.0831462206208,16.7797570117846,17.0831462206208,104380.772544555,0.0,1.0
2002-09-19,28.5,28.8,28.5,28.8,44400,16.6280624073666,16.8030946432336,16.6280624073666,16.8030946432336,76100.2676679515,0.0,1.0
2002-09-20,28.4,28.51,28.23,28.51,121600,16.5697183287442,16.6338968152288,16.4705333950863,16.6338968152288,208418.751090607,0.0,1.0
2002-09-23,28.98,29.0,28.41,28.41,65800,16.9081139847538,16.9197828004783,16.5755527366065,16.5755527366065,112779.22550791,0.0,1.0
2002-09-24,28.91,29.32,28.67,28.88,41000,16.8672731297182,17.1064838520697,16.7272473410245,16.8497699061315,70272.7696933786,0.0,1.0
2002-09-25,29.09,29.2,28.5,28.94,60600,16.9722924712384,17.0364709577229,16.6280624073666,16.8847763533049,103866.581546799,0.0,1.0
2002-09-26,30.25,30.25,29.05,29.12,90400,17.6490837832575,17.6490837832575,16.9489548397894,16.9897956948251,154942.887323938,0.0,1.0
2002-09-27,30.47,31.13,30.12,30.2,147100,17.7774407562266,18.1625116751341,17.5732364810485,17.6199117439463,252124.985899903,0.0,1.0
2002-09-30,29.51,30.46,28.8,30.46,98200,17.2173376014522,17.7716063483644,16.8030946432336,17.7716063483644,168311.853265605,0.0,1.0
2002-10-01,30.54,30.59,28.9,29.63,150900,17.8182816112623,17.8474536505734,16.8614387218559,17.287350495799,258638.071871484,0.0,1.0
2002-10-02,29.31,30.79,29.3,30.79,126100,17.1006494442075,17.9641418078181,17.0948150363453,17.9641418078181,216131.616056953,0.0,1.0
2002-10-03,28.75,29.31,28.26,29.31,106100,16.7739226039224,17.1006494442075,16.488036618673,17.1006494442075,181852.216206524,0.0,1.0
2002-10-04,25.65,28.6,25.02,28.6,324700,14.9652561666299,16.6864064859889,14.5976884713092,16.6864064859889,556526.05657171,0.0,1.0
2002-10-07,25.97,26.5,25.3,25.65,110900,15.1519572182214,15.4611808349198,14.7610518914517,14.9652561666299,190079.272170627,0.0,1.0
2002-10-08,25.56,26.3,25.44,26.03,101200,14.9127464958698,15.3444926776751,14.842733601523,15.1869636653948,173453.763243169,0.0,1.0
2002-10-09,25.06,25.57,24.85,25.57,48500,14.6210261027581,14.918580903732,14.4985035376512,14.918580903732,83127.5446372896,0.0,1.0
2002-10-10,25.87,25.9,24.76,24.95,76300,15.0936131395991,15.1111163631858,14.4459938668911,14.5568476162735,130775.910429385,0.0,1.0
2002-10-11,27.65,28.85,25.97,25.97,96700,16.1321377390767,16.8322666825448,15.1519572182214,15.1519572182214,165740.898276822,0.0,1.0
2002-10-14,27.74,28.15,27.5,27.5,35500,16.1846474098368,16.4238581321884,16.0446216211432,16.0446216211432,60845.9347345109,0.0,1.0
2002-10-15,27.94,28.35,27.61,28.0,40000,16.3013355670815,16.5405462894331,16.1088001076278,16.3363420142549,68558.7997008572,0.0,1.0
2002-10-16,26.49,27.94,26.48,27.94,95200,15.4553464270576,16.3013355670815,15.4495120191953,16.3013355670815,163169.94328804,0.0,1.0
2002-10-17,27.7,27.7,26.67,26.9,97300,16.1613097783879,16.1613097783879,15.5603657685778,15.6945571494091,166769.280272335,0.0,1.0
2002-10-18,27.5,27.6,27.21,27.5,41300,16.0446216211432,16.1029656997655,15.8754237931384,16.0446216211432,70786.9606911351,0.0,1.0
2002-10-21,27.1,27.25,26.88,27.25,46900,15.8112453066538,15.8987614245873,15.6828883336847,15.8987614245873,80385.1926492553,0.0,1.0
2002-10-22,27.45,28.1,27.0,27.0,38600,16.015449581832,16.3946860928772,15.7529012280315,15.7529012280315,66159.2417113274,0.0,1.0
2002-10-23,27.59,27.9,27.25,27.9,50100,16.0971312919033,16.2779979356325,15.8987614245873,16.2779979356325,85869.8966253237,0.0,1.0
2002-10-24,27.34,27.59,27.06,27.59,79600,15.9512710953474,16.0971312919033,15.7879076752049,16.0971312919033,136432.011404706,0.0,1.0
2002-10-25,27.44,27.45,27.3,27.31,14300,16.0096151739698,16.015449581832,15.9279334638985,15.9337678717607,24509.7708930565,0.0,1.0
2002-10-28,27.91,28.6,27.45,27.47,171400,16.2838323434948,16.6864064859889,16.015449581832,16.0271183975565,293774.456718173,0.0,1.0
2002-10-29,29.31,29.36,27.91,27.91,94700,17.1006494442075,17.1298214835187,16.2838323434948,16.2838323434948,162312.95829178,0.0,1.0
2002-10-30,31.2,31.37,29.8,29.8,607900,18.2033525301697,18.3025374638277,17.386535429457,17.386535429457,1041922.35845378,0.0,1.0
2002-10-31,31.27,31.3,30.95,31.3,87300,18.2441933852054,18.2616966087921,18.0574923336139,18.2616966087921,149629.580347121,0.0,1.0
2002-11-01,31.71,31.71,31.0,31.26,92000,18.5009073311436,18.5009073311436,18.086664372925,18.2383589773431,157685.239311972,0.0,1.0
2002-11-04,33.37,34.0,31.8,32.1,115800,19.4694190362745,19.8369867315952,18.5534170019037,18.7284492377708,198477.725133982,0.0,1.0
2002-11-05,32.44,33.3,32.04,33.25,78400,18.9268191050867,19.4285781812388,18.6934427905974,19.3994061419277,134375.24741368,0.0,1.0
2002-11-06,31.0,32.5,30.92,32.45,75400,18.086664372925,18.9618255522601,18.0399891100272,18.932653512949,129233.337436116,0.0,1.0
2002-11-07,30.4,30.9,29.85,30.9,70500,17.736599901191,18.0283202943027,17.4157074687681,18.0283202943027,120834.884472761,0.0,1.0
2002-11-08,30.18,30.3,29.78,30.3,46700,17.6082429282219,17.6782558225687,17.3748666137325,17.6782558225687,80042.3986507507,0.0,1.0
2002-11-11,29.75,30.2,29.75,30.09,41000,17.3573633901458,17.6199117439463,17.3573633901458,17.5557332574618,70272.7696933788,0.0,1.0
2002-11-12,30.1,30.5,29.76,29.76,98400,17.561567665324,17.7949439798133,17.363197798008,17.363197798008,168654.647264109,0.0,1.0
2002-11-13,29.98,30.1,29.51,30.1,41900,17.4915547709772,17.561567665324,17.2173376014522,17.561567665324,71815.342686648,0.0,1.0
2002-11-14,30.66,30.8,30.01,30.01,45400,17.8882945056091,17.9699762156804,17.5090579945639,17.5090579945639,77814.237660473,0.0,1.0
2002-11-15,30.9,31.1,30.2,30.56,24500,18.0283202943027,18.1450084515474,17.6199117439463,17.8299504269867,41992.2648167751,0.0,1.0
2002-11-18,31.2,31.63,30.96,31.0,43400,18.2033525301697,18.4542320682458,18.0633267414761,18.086664372925,74386.2976754303,0.0,1.0
2002-11-19,31.41,32.4,31.2,31.2,28700,18.3258750952766,18.9034814736378,18.2033525301697,18.2033525301697,49190.9387853652,0.0,1.0
2002-11-20,32.15,32.24,31.31,31.31,30900,18.7576212770819,18.810130947842,18.2675310166543,18.2675310166543,52961.6727689124,0.0,1.0
2002-11-21,31.76,32.78,31.3,32.15,93900,18.5300793704548,19.1251889724027,18.2616966087921,18.7576212770819,160941.782297763,0.0,1.0
2002-11-22,31.5,31.71,31.38,31.66,61800,18.3783847660367,18.5009073311436,18.3083718716899,18.4717352918325,105923.345537825,0.0,1.0
2002-11-25,31.6,31.88,31.5,31.5,63500,18.4367288446591,18.6000922648016,18.3783847660367,18.3783847660367,108837.094525111,0.0,1.0
2002-11-26,31.15,31.82,31.09,31.55,111300,18.1741804908585,18.5650858176282,18.1391740436851,18.4075568053479,190764.860167636,0.0,1.0
2002-11-27,32.2,32.2,31.25,31.25,75600,18.7867933163931,18.7867933163931,18.2325245694809,18.2325245694809,129576.13143462,0.0,1.0
2002-11-29,31.5,32.15,31.39,32.15,15400,18.3783847660367,18.7576212770819,18.3142062795522,18.7576212770819,26395.1378848301,0.0,1.0
2002-12-02,31.78,31.79,31.25,31.53,35900,18.5417481861793,18.5475825940415,18.2325245694809,18.3958879896234,61531.5227315194,0.0,1.0
2002-12-03,31.85,31.99,31.7,31.76,14900,18.5825890412149,18.6642707512862,18.4950729232814,18.5300793704548,25538.1528885694,0.0,1.0
2002-12-04,31.99,32.0,31.6,31.8,14000,18.6642707512862,18.6701051591484,18.4367288446591,18.5534170019037,23995.5798953001,0.0,1.0
2002-12-05,32.55,33.0,31.75,31.75,57000,18.9909975915713,19.2535459453718,18.5242449625926,18.5242449625926,97696.2895737216,0.0,1.0
2002-12-06,32.34,33.0,31.67,32.0,69000,18.8684750264644,19.2535459453718,18.4775696996947,18.6701051591484,118263.929483979,0.0,1.0
2002-12-09,31.66,32.2,31.4,32.2,22300,18.4717352918325,18.7867933163931,18.3200406874144,18.7867933163931,38221.5308332279,0.0,1.0
2002-12-10,30.65,31.75,30.15,31.68,82500,17.8824600977469,18.5242449625926,17.5907397046352,18.4834041075569,141402.524383018,0.0,1.0
2002-12-11,31.14,31.4,30.7,30.7,36700,18.1683460829963,18.3200406874144,17.911632137058,17.911632137058,62902.6987255366,0.0,1.0
2002-12-12,31.35,31.5,31.15,31.25,11600,18.2908686481032,18.3783847660367,18.1741804908585,18.2325245694809,19882.0519132487,0.0,1.0
2002-12-13,30.1,31.45,30.1,31.35,43100,17.561567665324,18.3492127267256,17.561567665324,18.2908686481032,73872.1066776737,0.0,1.0
2002-12-16,30.8,30.9,30.0,30.11,69500,17.9699762156804,18.0283202943027,17.5032235867016,17.5674020731862,119120.914480239,0.0,1.0
2002-12-17,30.94,31.03,30.5,30.9,54100,18.0516579257516,18.1041675965117,17.7949439798133,18.0283202943027,92725.7765954097,0.0,1.0
2002-12-18,30.2,30.86,30.2,30.86,63800,17.6199117439463,18.0049826628538,17.6199117439463,18.0049826628538,109351.285522868,0.0,1.0
2002-12-19,30.15,30.3,29.87,30.3,188600,17.5907397046352,17.6782558225687,17.4273762844926,17.6782558225687,323254.740589541,0.0,1.0
2002-12-20,29.97,30.15,29.7,30.15,66700,17.4857203631149,17.5907397046352,17.3281913508346,17.5907397046352,114321.79850118,0.0,1.0
2002-12-23,30.1,30.24,29.75,29.75,218700,17.561567665324,17.6432493753953,17.3573633901458,17.3573633901458,374845.237364437,0.0,1.0
2002-12-24,30.4,30.55,30.12,30.12,16300,17.736599901191,17.8241160191245,17.5732364810485,17.5732364810485,27937.7108780994,0.0,1.0
2002-12-26,30.55,30.67,30.45,30.5,37700,17.8241160191245,17.8941289134713,17.7657719405022,17.7949439798133,64616.6687180581,0.0,1.0
2002-12-27,30.18,30.55,30.05,30.55,30100,17.6082429282219,17.8241160191245,17.5323956260128,17.8241160191245,51590.496774895,0.0,1.0
2002-12-30,30.49,30.55,30.36,30.48,44500,17.7891095719511,17.8241160191245,17.7132622697421,17.7832751640889,76271.6646672038,0.0,1.0
2002-12-31,30.64,30.75,30.4,30.6,159100,17.8766256898846,17.9408041763692,17.736599901191,17.8532880584357,272692.62581016,0.0,1.0
2003-01-02,31.65,31.75,30.64,30.7,181900,18.4659008839702,18.5242449625926,17.8766256898846,17.911632137058,311771.141639649,0.0,1.0
2003-01-03,31.83,32.0,31.61,31.65,73500,18.5709202254904,18.6701051591484,18.4425632525213,18.4659008839702,125976.794450326,0.0,1.0
2003-01-06,33.0,33.12,31.74,31.75,86700,19.2535459453718,19.3235588397186,18.5184105547303,18.5242449625926,148601.198351608,0.0,1.0
2003-01-07,34.46,36.8,34.0,35.0,1047700,20.105369493258,21.4706209330207,19.8369867315952,20.4204275178186,1795726.3611647,0.0,1.0
2003-01-08,33.74,34.66,33.48,34.66,93300,19.6852921271771,20.2220576505026,19.533597522759,20.2220576505026,159913.40030225,0.0,1.0
2003-01-09,34.1,34.4,33.7,33.7,35600,19.8953308102175,20.0703630460846,19.6619544957282,19.6619544957282,61017.3317337631,0.0,1.0
2003-01-10,34.34,34.36,33.61,34.03,19200,20.0353565989112,20.0470254146356,19.6094448249681,19.8544899551819,32908.2238564114,0.0,1.0
2003-01-13,33.23,34.44,33.05,34.35,87400,19.3877373262032,20.0937006775335,19.282717984683,20.0411910067734,149800.977346373,0.0,1.0
2003-01-14,33.0,33.12,32.63,33.0,43500,19.2535459453718,19.3235588397186,19.0376728544692,19.2535459453718,74557.6946746824,0.0,1.0
2003-01-15,33.1,33.13,32.94,33.1,159200,19.3118900239942,19.3293932475809,19.2185394981984,19.3118900239942,272864.022809412,0.0,1.0
2003-01-16,33.14,33.37,33.07,33.2,25800,19.3352276554431,19.4694190362745,19.2943868004075,19.3702341026165,44220.425807053,0.0,1.0
2003-01-17,33.15,33.39,33.1,33.11,123300,19.3410620633053,19.4810878519989,19.3118900239942,19.3177244318564,211332.500077893,0.0,1.0
2003-01-21,33.1,33.45,33.09,33.2,82800,19.3118900239942,19.5160942991723,19.3060556161319,19.3702341026165,141916.715380774,0.0,1.0
2003-01-22,33.6,34.25,33.14,33.25,65000,19.6036104171058,19.982846928151,19.3352276554431,19.3994061419277,111408.049513893,0.0,1.0
2003-01-23,34.5,34.8,33.5,33.5,120500,20.1287071247069,20.3037393605739,19.5452663384835,19.5452663384835,206533.384098833,0.0,1.0
2003-01-24,29.95,34.51,29.72,34.51,514000,17.4740515473905,20.1345415325691,17.3398601665591,20.1345415325691,880980.576156016,0.0,1.0
2003-01-27,28.0,29.9,28.0,29.9,225800,16.3363420142549,17.4448795080793,16.3363420142549,17.4448795080793,387014.424311339,0.0,1.0
2003-01-28,27.0,28.77,26.2,28.07,240800,15.7529012280315,16.7855914196469,15.2861485990528,16.3771828692905,412723.974199161,0.0,1.0
2003-01-29,27.21,27.25,25.7,26.9,110000,15.8754237931384,15.8987614245873,14.9944282059411,15.6945571494091,188536.699177358,0.0,1.0
2003-01-30,26.57,27.5,26.56,27.24,71200,15.5020216899554,16.0446216211432,15.4961872820932,15.8929270167251,122034.663467526,0.0,1.0
2003-01-31,26.11,26.9,26.1,26.57,97700,15.2336389282927,15.6945571494091,15.2278045204304,15.5020216899554,167454.868269344,0.0,1.0
2003-02-03,25.75,26.1,25.12,26.1,199300,15.0236002452522,15.2278045204304,14.6560325499315,15.2278045204304,341594.219509523,0.0,1.0
2003-02-04,25.6,25.89,25.4,25.75,95700,14.9360841273187,15.1052819553235,14.8193959700741,15.0236002452522,164026.928284302,0.0,1.0
2003-02-05,25.4,25.78,25.21,25.64,67600,14.8193959700741,15.041103468839,14.7085422206916,14.9594217587677,115864.371494449,0.0,1.0
2003-02-06,25.19,25.6,25.15,25.4,54300,14.6968734049672,14.9360841273187,14.6735357735182,14.8193959700741,93068.5705939135,0.0,1.0
2003-02-07,25.11,25.55,25.01,25.3,56400,14.6501981420693,14.9069120880076,14.5918540634469,14.7610518914517,96667.9075782087,0.0,1.0
2003-02-10,23.8,25.11,23.3,25.11,127700,13.8858907121166,14.6501981420693,13.5941703190049,14.6501981420693,218873.968044988,0.0,1.0
2003-02-11,23.13,23.7,21.8,23.7,244100,13.494985385347,13.8275466334943,12.7190091396699,13.8275466334943,418380.075174481,0.0,1.0
2003-02-12,23.64,24.3,22.7,23.13,134900,13.7925401863209,14.1776111052283,13.2441058472709,13.494985385347,231214.551991141,0.0,1.0
2003-02-13,23.43,23.8,22.9,23.75,74800,13.670017621214,13.8858907121166,13.3607940045156,13.8567186728055,128204.955440603,0.0,1.0
2003-02-14,24.1,24.4,23.55,23.63,68100,14.0609229479837,14.2359551838507,13.7400305155608,13.7867057784587,116721.356490709,0.0,1.0
2003-02-18,24.37,24.4,23.91,24.2,38900,14.218451960264,14.2359551838507,13.9500691986012,14.119267026606,66673.4327090836,0.0,1.0
2003-02-19,23.95,24.3,23.95,24.3,56400,13.9734068300501,14.1776111052283,13.9734068300501,14.1776111052283,96667.9075782092,0.0,1.0
2003-02-20,23.42,24.1,23.4,24.1,29900,13.6641832133518,14.0609229479837,13.6525143976273,14.0609229479837,51247.7027763907,0.0,1.0
2003-02-21,24.15,24.17,23.31,23.32,86700,14.0900949872948,14.1017638030193,13.6000047268672,13.6058391347294,148601.198351609,0.0,1.0
2003-02-24,24.61,24.85,24.08,24.14,84100,14.3584777489576,14.4985035376512,14.0492541322592,14.0842605794326,144144.876371052,0.0,1.0
2003-02-25,24.27,24.56,24.2,24.55,25000,14.1601078816416,14.3293057096464,14.119267026606,14.3234713017842,42849.2498130359,0.0,1.0
2003-02-26,24.11,24.6,24.1,24.25,26900,14.0667573558459,14.3526433410954,14.0609229479837,14.1484390659172,46105.7927988265,0.0,1.0
2003-02-27,24.17,24.22,24.07,24.2,19300,14.1017638030193,14.1309358423305,14.043419724397,14.119267026606,33079.6208556636,0.0,1.0
2003-02-28,24.05,24.41,23.99,24.19,21100,14.0317509086725,14.2417895917129,13.9967444614991,14.1134326187438,36164.7668422022,0.0,1.0
2003-03-03,23.76,24.25,23.7,24.25,26200,13.8625530806677,14.1484390659172,13.8275466334943,14.1484390659172,44906.0138040616,0.0,1.0
2003-03-04,23.13,23.7,23.08,23.7,23200,13.494985385347,13.8275466334943,13.4658133460358,13.8275466334943,39764.1038264972,0.0,1.0
2003-03-05,23.09,23.24,22.6,23.1,38400,13.471647753898,13.5591638718315,13.1857617686486,13.4774821617603,65816.4477128232,0.0,1.0
2003-03-06,22.99,23.1,22.76,23.1,24900,13.4133036752757,13.4774821617603,13.2791122944443,13.4774821617603,42677.8528137837,0.0,1.0
2003-03-07,23.25,23.25,22.5,22.85,31800,13.5649982796938,13.5649982796938,13.1274176900262,13.3316219652044,54504.2457621815,0.0,1.0
2003-03-10,21.65,23.24,21.2,23.24,94300,12.6314930217364,13.5591638718315,12.3689446679358,13.5591638718315,161627.370294771,0.0,1.0
2003-03-11,21.0,22.1,20.9,21.65,48400,12.2522565106912,12.8940413755369,12.1939124320688,12.6314930217364,82956.1476380371,0.0,1.0
2003-03-12,20.25,21.0,20.1,21.0,109900,11.8146759210236,12.2522565106912,11.7271598030901,12.2522565106912,188365.302178106,0.0,1.0
2003-03-13,20.5,20.6,20.23,20.45,91000,11.9605361175795,12.0188801962018,11.8030071052991,11.9313640782683,155971.26931945,0.0,1.0
2003-03-14,20.68,20.8,20.4,20.65,26100,12.0655554590997,12.1355683534465,11.9021920389571,12.048052235513,44734.6168048093,0.0,1.0
2003-03-17,21.82,21.98,20.65,20.73,98500,12.7306779553943,12.8240284811901,12.048052235513,12.0947274984108,168826.044263362,0.0,1.0
2003-03-18,22.3,22.35,21.75,21.82,48600,13.0107295327816,13.0399015720927,12.6898371003587,12.7306779553943,83298.9416365414,0.0,1.0
2003-03-19,23.27,23.48,22.3,22.3,39500,13.5766670954182,13.6991896605252,13.0107295327816,13.0107295327816,67701.8147045969,0.0,1.0
2003-03-20,22.98,23.24,22.56,23.1,45200,13.4074692674135,13.5591638718315,13.1624241371996,13.4774821617603,77471.4436619686,0.0,1.0
2003-03-21,23.52,23.84,23.0,23.0,41700,13.7225272919741,13.9092283435656,13.4191380831379,13.4191380831379,71472.5486881437,0.0,1.0
2003-03-24,22.15,23.35,21.86,23.27,84200,12.923213414848,13.6233423583161,12.7540155868433,13.5766670954182,144316.273370305,0.0,1.0
2003-03-25,22.55,22.91,22.3,22.3,41000,13.1565897293374,13.3666284123778,13.0107295327816,13.0107295327816,70272.7696933788,0.0,1.0
2003-03-26,22.23,22.55,22.19,22.55,15300,12.9698886777459,13.1565897293374,12.946551046297,13.1565897293374,26223.740885578,0.0,1.0
2003-03-27,21.7,22.45,21.7,22.18,62900,12.6606650610475,13.0982456507151,12.6606650610475,12.9407166384348,107808.712529598,0.0,1.0
2003-03-28,22.17,22.17,21.71,21.75,17700,12.9348822305725,12.9348822305725,12.6664994689098,12.6898371003587,30337.2688676294,0.0,1.0
2003-03-31,21.79,22.4,21.65,22.17,77600,12.7131747318076,13.0690736114039,12.6314930217364,12.9348822305725,133004.071419664,0.0,1.0
2003-04-01,23.08,23.2,21.85,21.85,54400,13.4658133460358,13.5358262403826,12.748181178981,12.748181178981,93239.967593166,0.0,1.0
2003-04-02,23.31,23.68,23.2,23.2,12600,13.6000047268672,13.8158778177698,13.5358262403826,13.5358262403826,21596.02190577,0.0,1.0
2003-04-03,23.48,23.7,23.3,23.3,26900,13.6991896605252,13.8275466334943,13.5941703190049,13.5941703190049,46105.7927988264,0.0,1.0
2003-04-04,23.55,23.6,23.32,23.48,15100,13.7400305155608,13.769202554872,13.6058391347294,13.6991896605252,25880.9468870736,0.0,1.0
2003-04-07,23.93,24.25,23.58,23.58,38500,13.9617380143257,14.1484390659172,13.7575337391475,13.7575337391475,65987.8447120751,0.0,1.0
2003-04-08,23.59,24.05,23.52,23.8,17300,13.7633681470097,14.0317509086725,13.7225272919741,13.8858907121166,29651.6808706209,0.0,1.0
2003-04-09,22.59,23.74,22.05,23.59,35200,13.1799273607863,13.8508842649432,12.8648693362257,13.7633681470097,60331.7437367546,0.0,1.0
2003-04-10,23.47,23.47,22.67,22.7,37900,13.6933552526629,13.6933552526629,13.2266026236842,13.2441058472709,64959.4627165624,0.0,1.0
2003-04-11,23.72,24.5,23.6,23.65,35800,13.8392154492188,14.294299262473,13.769202554872,13.7983745941831,61360.1257322672,0.0,1.0
2003-04-14,23.97,24.3,23.78,23.78,25000,13.9850756457746,14.1776111052283,13.8742218963922,13.8742218963922,42849.2498130359,0.0,1.0
2003-04-15,24.07,24.07,23.6,23.96,19600,14.043419724397,14.043419724397,13.769202554872,13.9792412379124,33593.81185342,0.0,1.0
2003-04-16,23.78,24.15,23.78,24.1,18800,13.8742218963922,14.0900949872948,13.8742218963922,14.0609229479837,32222.6358594029,0.0,1.0
2003-04-17,23.8,23.98,23.7,23.9,14600,13.8858907121166,13.9909100536369,13.8275466334943,13.944234790739,25023.961890813,0.0,1.0
2003-04-21,23.99,24.05,23.9,23.9,14300,13.9967444614991,14.0317509086725,13.944234790739,13.944234790739,24509.7708930565,0.0,1.0
2003-04-22,24.05,24.15,23.71,23.99,44000,14.0317509086725,14.0900949872948,13.8333810413565,13.9967444614991,75414.679670943,0.0,1.0
2003-04-23,25.14,25.15,24.2,24.2,65900,14.667701365656,14.6735357735182,14.119267026606,14.119267026606,112950.622507162,0.0,1.0
2003-04-24,25.12,25.78,25.06,25.5,42700,14.6560325499315,15.041103468839,14.6210261027581,14.8777400486964,73186.5186806653,0.0,1.0
2003-04-25,24.5,25.13,24.4,25.13,15700,14.294299262473,14.6618669577937,14.2359551838507,14.6618669577937,26909.3288825865,0.0,1.0
2003-04-28,24.39,24.58,24.23,24.54,21700,14.2301207759884,14.3409745253709,14.1367702501927,14.3176368939219,37193.1488377152,0.0,1.0
2003-04-29,23.75,24.62,23.75,24.5,24200,13.8567186728055,14.3643121568198,13.8567186728055,14.294299262473,41478.0738190186,0.0,1.0
2003-04-30,23.7,23.89,23.43,23.85,24700,13.8275466334943,13.9384003828767,13.670017621214,13.9150627514278,42335.0588152794,0.0,1.0
2003-05-01,23.32,23.8,23.3,23.8,48000,13.6058391347294,13.8858907121166,13.5941703190049,13.8858907121166,82270.5596410289,0.0,1.0
2003-05-02,22.95,23.46,22.85,23.32,74500,13.3899660438268,13.6875208448007,13.3316219652044,13.6058391347294,127690.764442846,0.0,1.0
2003-05-05,22.55,22.85,22.38,22.75,68800,13.1565897293374,13.3316219652044,13.0574047956794,13.2732778865821,117921.135485475,0.0,1.0
2003-05-06,23.0,23.25,22.5,22.6,58500,13.4191380831379,13.5649982796938,13.1274176900262,13.1857617686486,100267.244562504,0.0,1.0
2003-05-07,22.98,23.06,22.7,23.0,19500,13.4074692674135,13.4541445303113,13.2441058472709,13.4191380831379,33422.4148541679,0.0,1.0
2003-05-08,22.96,23.1,22.87,22.98,14600,13.395800451689,13.4774821617603,13.3432907809289,13.4074692674135,25023.9618908129,0.0,1.0
2003-05-09,22.9,23.05,22.75,23.01,45400,13.3607940045156,13.4483101224491,13.2732778865821,13.4249724910002,77814.237660473,0.0,1.0
2003-05-12,23.45,23.45,22.85,22.88,65100,13.6816864369385,13.6816864369385,13.3316219652044,13.3491251887911,111579.446513145,0.0,1.0
2003-05-13,23.7,23.87,23.5,23.5,25700,13.8275466334943,13.9267315671523,13.7108584762496,13.7108584762496,44049.0288078008,0.0,1.0
2003-05-14,23.65,23.99,23.62,23.81,105500,13.7983745941831,13.9967444614991,13.7808713705964,13.8917251199789,180823.834211012,0.0,1.0
2003-05-15,23.68,23.81,23.59,23.6,60200,13.8158778177698,13.8917251199789,13.7633681470097,13.769202554872,103180.993549791,0.0,1.0
2003-05-16,24.76,24.88,23.62,23.62,45000,14.4459938668911,14.5160067612379,13.7808713705964,13.7808713705964,77128.6496634645,0.0,1.0
2003-05-19,23.9,24.7,23.9,24.6,32800,13.944234790739,14.4109874197177,13.944234790739,14.3526433410954,56218.2157547029,0.0,1.0
2003-05-20,24.15,24.2,23.79,23.8,18100,14.0900949872948,14.119267026606,13.8800563042544,13.8858907121166,31022.856864638,0.0,1.0
2003-05-21,23.74,24.09,23.6,24.08,21300,13.8508842649432,14.0550885401214,13.769202554872,14.0492541322592,36507.5608407066,0.0,1.0
2003-05-22,23.82,24.05,23.45,23.76,25400,13.8975595278411,14.0317509086725,13.6816864369385,13.8625530806677,43534.8378100444,0.0,1.0
2003-05-23,23.17,23.77,23.16,23.75,22300,13.5183230167959,13.8683874885299,13.5124886089337,13.8567186728055,38221.530833228,0.0,1.0
2003-05-27,22.49,23.07,22.48,23.07,53100,13.121583282164,13.4599789381736,13.1157488743018,13.4599789381736,91011.8066028881,0.0,1.0
2003-05-28,23.13,23.13,22.4,22.49,80200,13.494985385347,13.494985385347,13.0690736114039,13.121583282164,137460.393400219,0.0,1.0
2003-05-29,23.57,23.88,23.19,23.19,53100,13.7516993312853,13.9325659750145,13.5299918325204,13.5299918325204,91011.8066028879,0.0,1.0
2003-05-30,23.77,23.92,23.3,23.65,48500,13.8683874885299,13.9559036064634,13.5941703190049,13.7983745941831,83127.5446372898,0.0,1.0
2003-06-02,23.15,23.81,23.05,23.62,95600,13.5066542010714,13.8917251199789,13.4483101224491,13.7808713705964,163855.531285049,0.0,1.0
2003-06-03,22.75,23.15,22.51,23.1,140300,13.2732778865821,13.5066542010714,13.1332520978885,13.4774821617603,240469.989950757,0.0,1.0
2003-06-04,22.6,22.75,22.58,22.74,122400,13.1857617686486,13.2732778865821,13.1740929529241,13.2674434787198,209789.927084623,0.0,1.0
2003-06-05,22.4,22.69,22.37,22.6,125700,13.0690736114039,13.2382714394087,13.0515703878172,13.1857617686486,215446.028059944,0.0,1.0
2003-06-06,22.55,22.77,22.4,22.45,120200,13.1565897293374,13.2849467023066,13.0690736114039,13.0982456507151,206019.193101076,0.0,1.0
2003-06-09,22.08,22.1,21.36,21.85,163800,12.8823725598124,12.8940413755369,12.4622951937316,12.748181178981,280748.284775011,0.0,1.0
2003-06-10,22.25,22.5,21.75,22.05,47600,12.9815574934704,13.1274176900262,12.6898371003587,12.8648693362257,81584.9716440202,0.0,1.0
2003-06-11,22.58,22.65,21.95,22.1,27500,13.1740929529241,13.2149338079597,12.8065252576034,12.8940413755369,47134.1747943394,0.0,1.0
2003-06-12,22.29,22.83,22.26,22.83,71100,13.0048951249193,13.31995314948,12.9873919013326,13.31995314948,121863.266468274,0.0,1.0
2003-06-13,22.7,22.74,22.22,22.29,73100,13.2441058472709,13.2674434787198,12.9640542698837,13.0048951249193,125291.206453317,0.0,1.0
2003-06-16,23.55,23.75,22.86,22.86,67300,13.7400305155608,13.8567186728055,13.3374563730667,13.3374563730667,115350.180496692,0.0,1.0
2003-06-17,24.13,24.68,23.65,23.75,55600,14.0784261715704,14.3993186039932,13.7983745941831,13.8567186728055,95296.7315841914,0.0,1.0
2003-06-18,23.8,24.05,23.58,24.03,25600,13.8858907121166,14.0317509086725,13.7575337391475,14.020082092948,43877.6318085488,0.0,1.0
2003-06-19,23.58,24.0,23.5,23.98,52600,13.7575337391475,14.0025788693613,13.7108584762496,13.9909100536369,90154.8216066274,0.0,1.0
2003-06-20,23.52,23.62,23.15,23.25,40100,13.7225272919741,13.7808713705964,13.5066542010714,13.5649982796938,68730.1967001094,0.0,1.0
2003-06-23,23.5,23.95,23.39,23.5,38500,13.7108584762496,13.9734068300501,13.6466799897651,13.7108584762496,65987.8447120753,0.0,1.0
2003-06-24,23.36,23.76,23.35,23.55,91700,13.6291767661784,13.8625530806677,13.6233423583161,13.7400305155608,157171.048314215,0.0,1.0
2003-06-25,23.05,23.6,23.0,23.4,20300,13.4483101224491,13.769202554872,13.4191380831379,13.6525143976273,34793.5908481851,0.0,1.0
2003-06-26,22.59,23.16,22.55,23.08,32600,13.1799273607863,13.5124886089337,13.1565897293374,13.4658133460358,55875.4217561989,0.0,1.0
2003-06-27,21.86,22.68,21.74,22.55,60300,12.7540155868433,13.2324370315464,12.6840026924965,13.1565897293374,103352.390549042,0.0,1.0
2003-06-30,22.35,22.53,21.6,22.0,142300,13.0399015720927,13.1449209136129,12.6023209824252,12.8356972969145,243897.9299358,0.0,1.0
2003-07-01,23.11,23.11,22.3,22.3,74400,13.4833165696225,13.4833165696225,13.0107295327816,13.0107295327816,127519.367443595,0.0,1.0
2003-07-02,24.05,24.18,23.05,23.05,64700,14.0317509086725,14.1075982108815,13.4483101224491,13.4483101224491,110893.858516137,0.0,1.0
2003-07-03,23.51,24.0,23.5,24.0,17700,13.7166928841119,14.0025788693613,13.7108584762496,14.0025788693613,30337.2688676293,0.0,1.0
2003-07-07,23.91,23.97,23.65,23.75,23800,13.9500691986012,13.9850756457746,13.7983745941831,13.8567186728055,40792.4858220102,0.0,1.0
2003-07-08,24.25,24.25,23.6,23.94,13900,14.1484390659172,14.1484390659172,13.769202554872,13.9675724221879,23824.1828960479,0.0,1.0
2003-07-09,24.63,24.7,24.11,24.22,24000,14.3701465646821,14.4109874197177,14.0667573558459,14.1309358423305,41135.2798205143,0.0,1.0
2003-07-10,24.16,24.6,23.7,24.6,29400,14.0959293951571,14.3526433410954,13.8275466334943,14.3526433410954,50390.71778013,0.0,1.0
2003-07-11,24.05,24.25,23.95,24.2,8200,14.0317509086725,14.1484390659172,13.9734068300501,14.119267026606,14054.5539386757,0.0,1.0
2003-07-14,24.16,24.25,23.99,24.25,31700,14.0959293951571,14.1484390659172,13.9967444614991,14.1484390659172,54332.8487629293,0.0,1.0
2003-07-15,24.29,24.51,24.15,24.25,32100,14.1717766973661,14.3001336703352,14.0900949872948,14.1484390659172,55018.436759938,0.0,1.0
2003-07-16,24.72,24.83,24.18,24.4,51100,14.4226562354422,14.4868347219267,14.1075982108815,14.2359551838507,87583.866617845,0.0,1.0
2003-07-17,24.56,25.03,24.55,24.85,39300,14.3293057096464,14.6035228791714,14.3234713017842,14.4985035376512,67359.0207060924,0.0,1.0
2003-07-18,24.82,24.93,24.58,24.58,9600,14.4810003140645,14.5451788005491,14.3409745253709,14.3409745253709,16454.1119282058,0.0,1.0
2003-07-21,24.16,24.81,24.09,24.81,16900,14.0959293951571,14.4751659062023,14.0550885401214,14.4751659062023,28966.0928736121,0.0,1.0
2003-07-22,23.97,24.2,23.25,24.18,22200,13.9850756457746,14.119267026606,13.5649982796938,14.1075982108815,38050.1338339759,0.0,1.0
2003-07-23,24.38,24.38,23.89,23.95,19100,14.2242863681262,14.2242863681262,13.9384003828767,13.9734068300501,32736.8268571594,0.0,1.0
2003-07-24,25.15,25.4,24.63,24.63,43900,14.6735357735182,14.8193959700741,14.3701465646821,14.3701465646821,75243.282671691,0.0,1.0
2003-07-25,25.3,25.45,25.11,25.25,14200,14.7610518914517,14.8485680093852,14.6501981420693,14.7318798521406,24338.3738938044,0.0,1.0
2003-07-28,26.21,26.23,25.31,25.31,25400,15.291983006915,15.3036518226395,14.766886299314,14.766886299314,43534.8378100444,0.0,1.0
2003-07-29,25.71,26.55,25.61,26.35,30800,15.0002626138033,15.490352874231,14.941918535181,15.3736647169863,52790.2757696602,0.0,1.0
2003-07-30,25.65,25.92,25.48,25.75,43600,14.9652561666299,15.1227851789102,14.8660712329719,15.0236002452522,74729.0916739345,0.0,1.0
2003-07-31,25.59,25.7,25.55,25.7,30900,14.9302497194565,14.9944282059411,14.9069120880076,14.9944282059411,52961.6727689123,0.0,1.0
2003-08-01,24.62,25.59,24.5,25.58,38600,14.3643121568198,14.9302497194565,14.294299262473,14.9244153115943,66159.2417113274,0.0,1.0
2003-08-04,24.52,24.7,24.1,24.7,12700,14.3059680781975,14.4109874197177,14.0609229479837,14.4109874197177,21767.4189050222,0.0,1.0
2003-08-05,24.6,24.6,24.45,24.52,20100,14.3526433410954,14.3526433410954,14.2651272231618,14.3059680781975,34450.7968496807,0.0,1.0
2003-08-06,24.5,24.68,24.5,24.55,21800,14.294299262473,14.3993186039932,14.294299262473,14.3234713017842,37364.5458369673,0.0,1.0
2003-08-07,24.5,24.55,24.1,24.3,36700,14.294299262473,14.3234713017842,14.0609229479837,14.1776111052283,62902.6987255367,0.0,1.0
2003-08-08,24.2,24.66,24.05,24.65,26300,14.119267026606,14.3876497882688,14.0317509086725,14.3818153804065,45077.4108033137,0.0,1.0
2003-08-11,24.4,24.4,24.2,24.3,10800,14.2359551838507,14.2359551838507,14.119267026606,14.1776111052283,18510.8759192314,0.0,1.0
2003-08-12,24.75,24.75,24.44,24.45,24500,14.4401594590289,14.4401594590289,14.2592928152996,14.2651272231618,41992.264816775,0.0,1.0
2003-08-13,24.75,24.93,24.5,24.75,14200,14.4401594590289,14.5451788005491,14.294299262473,14.4401594590289,24338.3738938043,0.0,1.0
2003-08-14,24.82,24.98,24.58,24.75,12200,14.4810003140645,14.5743508398602,14.3409745253709,14.4401594590289,20910.4339087615,0.0,1.0
2003-08-15,24.9,25.05,24.67,24.82,8100,14.5276755769624,14.6151916948959,14.393484196131,14.4810003140645,13883.1569394236,0.0,1.0
2003-08-18,25.17,25.4,24.91,24.98,26600,14.6852045892427,14.8193959700741,14.5335099848246,14.5743508398602,45591.6018010701,0.0,1.0
2003-08-19,25.23,25.42,24.82,25.17,25900,14.7202110364161,14.8310647857985,14.4810003140645,14.6852045892427,44391.8228063051,0.0,1.0
2003-08-20,25.04,25.2,24.92,25.05,14400,14.6093572870336,14.7027078128294,14.5393443926868,14.6151916948959,24681.1678923087,0.0,1.0
2003-08-21,26.25,26.85,25.06,25.06,75300,15.3153206383639,15.665385110098,14.6210261027581,14.6210261027581,129061.940436864,0.0,1.0
2003-08-22,27.95,28.15,26.09,26.3,122200,16.3071699749437,16.4238581321884,15.2219701125682,15.3444926776751,209447.133086119,0.0,1.0
2003-08-25,28.63,29.3,28.0,28.1,80000,16.7039097095756,17.0948150363453,16.3363420142549,16.3946860928772,137117.599401715,0.0,1.0
2003-08-26,28.52,28.64,28.18,28.64,45100,16.639731223091,16.7097441174378,16.4413613557751,16.7097441174378,77300.0466627168,0.0,1.0
2003-08-27,30.0,30.16,28.52,28.52,47200,17.5032235867016,17.5965741124974,16.639731223091,16.639731223091,80899.3836470119,0.0,1.0
2003-08-28,29.84,30.0,29.4,30.0,20700,17.4098730609059,17.5032235867016,17.1531591149676,17.5032235867016,35479.1788451937,0.0,1.0
2003-08-29,29.46,29.75,29.15,29.74,17800,17.188165562141,17.3573633901458,17.0072989184118,17.3515289822836,30508.6658668816,0.0,1.0
2003-09-02,29.92,30.2,29.57,29.57,65100,17.4565483238038,17.6199117439463,17.2523440486256,17.2523440486256,111579.446513145,0.0,1.0
2003-09-03,30.49,30.75,30.0,30.05,87200,17.7891095719511,17.9408041763692,17.5032235867016,17.5323956260128,149458.183347869,0.0,1.0
2003-09-04,30.01,30.4,30.0,30.24,19000,17.5090579945639,17.736599901191,17.5032235867016,17.6432493753953,32565.4298579072,0.0,1.0
2003-09-05,28.87,29.76,28.74,29.76,49300,16.8439354982692,17.363197798008,16.7680881960602,17.363197798008,84498.7206313068,0.0,1.0
2003-09-08,29.35,29.5,28.7,28.7,24700,17.1239870756564,17.21150319359,16.7447505646112,16.7447505646112,42335.0588152795,0.0,1.0
2003-09-09,29.38,29.4,28.95,29.27,29500,17.1414902992431,17.1531591149676,16.8906107611671,17.0773118127586,50562.1147793824,0.0,1.0
2003-09-10,29.56,30.12,29.25,29.3,41000,17.2465096407634,17.5732364810485,17.0656429970341,17.0948150363453,70272.7696933786,0.0,1.0
2003-09-11,29.93,30.04,29.66,29.66,31700,17.462382731666,17.5265612181506,17.3048537193857,17.3048537193857,54332.8487629295,0.0,1.0
2003-09-12,29.96,30.16,29.86,29.88,32700,17.4798859552527,17.5965741124974,17.4215418766304,17.4332106923548,56046.8187554509,0.0,1.0
2003-09-15,29.87,30.2,29.87,29.97,15400,17.4273762844926,17.6199117439463,17.4273762844926,17.4857203631149,26395.1378848301,0.0,1.0
2003-09-16,30.48,30.59,29.98,29.98,31500,17.7832751640889,17.8474536505734,17.4915547709772,17.4915547709772,53990.0547644251,0.0,1.0
2003-09-17,30.0,30.6,30.0,30.4,92000,17.5032235867016,17.8532880584357,17.5032235867016,17.736599901191,157685.239311972,0.0,1.0
2003-09-18,30.1,30.15,29.97,30.1,45700,17.561567665324,17.5907397046352,17.4857203631149,17.561567665324,78328.4286582295,0.0,1.0
2003-09-19,30.03,30.09,29.91,30.09,21900,17.5207268102884,17.5557332574618,17.4507139159415,17.5557332574618,37535.9428362193,0.0,1.0
2003-09-22,29.75,29.98,29.6,29.92,47300,17.3573633901458,17.4915547709772,17.2698472722123,17.4565483238038,81070.7806462638,0.0,1.0
2003-09-23,29.94,29.94,29.65,29.75,52200,17.4682171395282,17.4682171395282,17.2990193115235,17.3573633901458,89469.2336096191,0.0,1.0
2003-09-24,29.77,29.93,29.67,29.91,25300,17.3690322058703,17.462382731666,17.3106881272479,17.4507139159415,43363.4408107922,0.0,1.0
2003-09-25,28.72,29.77,28.67,29.77,174600,16.7564193803357,17.3690322058703,16.7272473410245,17.3690322058703,299259.160694242,0.0,1.0
2003-09-26,27.85,28.76,27.53,28.73,87200,16.2488258963214,16.7797570117846,16.0621248447299,16.7622537881979,149458.183347869,0.0,1.0
2003-09-29,27.64,27.8,27.53,27.8,39400,16.1263033312145,16.2196538570102,16.0621248447299,16.2196538570102,67530.4177053443,0.0,1.0
2003-09-30,27.0,27.68,26.93,27.65,69000,15.7529012280315,16.1496409626634,15.7120603729958,16.1321377390767,118263.929483979,0.0,1.0
2003-10-01,27.48,27.67,26.94,27.05,90600,16.0329528054187,16.1438065548012,15.7178947808581,15.7820732673427,155285.681322442,0.0,1.0
2003-10-02,27.18,27.65,26.62,27.4,53200,15.8579205695517,16.1321377390767,15.5311937292666,15.9862775425208,91183.2036021402,0.0,1.0
2003-10-03,27.55,27.75,27.38,27.38,31800,16.0737936604543,16.190481817699,15.9746087267964,15.9746087267964,54504.2457621817,0.0,1.0
2003-10-06,27.52,27.75,27.47,27.55,27700,16.0562904368676,16.190481817699,16.0271183975565,16.0737936604543,47476.9687928438,0.0,1.0
2003-10-07,27.74,27.74,27.36,27.52,73000,16.1846474098368,16.1846474098368,15.9629399110719,16.0562904368676,125119.809454065,0.0,1.0
2003-10-08,27.5,27.65,27.15,27.65,28400,16.0446216211432,16.1321377390767,15.840417345965,16.1321377390767,48676.7477876086,0.0,1.0
2003-10-09,27.25,27.8,27.06,27.7,25900,15.8987614245873,16.2196538570102,15.7879076752049,16.1613097783879,44391.8228063052,0.0,1.0
2003-10-10,27.18,27.31,26.85,27.26,18400,15.8579205695517,15.9337678717607,15.665385110098,15.9045958324496,31537.0478623944,0.0,1.0
2003-10-13,27.89,27.91,27.15,27.18,27200,16.2721635277703,16.2838323434948,15.840417345965,15.8579205695517,46619.983796583,0.0,1.0
2003-10-14,27.07,27.95,26.77,27.95,76800,15.7937420830671,16.3071699749437,15.6187098472001,16.3071699749437,131632.895425646,0.0,1.0
2003-10-15,26.78,27.3,26.65,27.07,47300,15.6245442550623,15.9279334638985,15.5486969528533,15.7937420830671,81070.780646264,0.0,1.0
2003-10-16,26.68,26.83,26.49,26.83,40800,15.56620017644,15.6537162943735,15.4553464270576,15.6537162943735,69929.9756948745,0.0,1.0
2003-10-17,29.36,30.47,26.75,26.75,653300,17.1298214835187,17.7774407562266,15.6070410314756,15.6070410314756,1119736.59611425,0.0,1.0
2003-10-20,28.45,29.6,28.19,29.45,101400,16.5988903680554,17.2698472722123,16.4471957636373,17.1823311542788,173796.557241673,0.0,1.0
2003-10-21,28.05,28.75,27.59,28.7,82900,16.365514053566,16.7739226039224,16.0971312919033,16.7447505646112,142088.112380027,0.0,1.0
2003-10-22,28.63,28.76,27.8,28.0,104300,16.7039097095756,16.7797570117846,16.2196538570102,16.3363420142549,178767.070219986,0.0,1.0
2003-10-23,29.6,30.01,28.58,28.62,207500,17.2698472722123,17.5090579945639,16.6747376702644,16.6980753017134,355648.773448197,0.0,1.0
2003-10-24,29.26,29.85,28.98,29.85,68600,17.0714774048963,17.4157074687681,16.9081139847538,17.4157074687681,117578.341486971,0.0,1.0
2003-10-27,29.6,29.85,29.2,29.31,32000,17.2698472722123,17.4157074687681,17.0364709577229,17.1006494442075,54847.0397606859,0.0,1.0
2003-10-28,30.04,30.1,29.61,29.61,33200,17.5265612181506,17.561567665324,17.2756816800745,17.2756816800745,56903.8037517115,0.0,1.0
2003-10-29,31.5,31.5,30.0,30.04,108200,18.3783847660367,18.3783847660367,17.5032235867016,17.5265612181506,185451.553190819,0.0,1.0
2003-10-30,32.0,32.7,31.55,31.55,166200,18.6701051591484,19.0785137095048,18.4075568053479,18.4075568053479,284861.812757063,0.0,1.0
2003-10-31,31.27,32.5,31.27,32.25,52600,18.2441933852054,18.9618255522601,18.2441933852054,18.8159653557043,90154.8216066272,0.0,1.0
2003-11-03,31.55,31.73,31.2,31.2,21500,18.4075568053479,18.5125761468681,18.2033525301697,18.2033525301697,36850.3548392108,0.0,1.0
2003-11-04,31.0,31.64,30.09,31.64,66900,18.086664372925,18.460066476108,17.5557332574618,18.460066476108,114664.592499684,0.0,1.0
2003-11-05,31.7,31.7,30.9,31.07,40900,18.4950729232814,18.4950729232814,18.0283202943027,18.1275052279607,70101.3726941267,0.0,1.0
2003-11-06,31.02,31.7,30.61,31.62,50600,18.0983331886495,18.4950729232814,17.8591224662979,18.4483976603835,86726.8816215845,0.0,1.0
2003-11-07,31.1,31.32,31.0,31.15,62900,18.1450084515474,18.2733654245165,18.086664372925,18.1741804908585,107808.712529598,0.0,1.0
2003-11-10,30.05,31.07,29.82,31.0,55400,17.5323956260128,18.1275052279607,17.3982042451814,18.086664372925,94953.9375856875,0.0,1.0
2003-11-11,30.01,30.02,29.57,29.8,35300,17.5090579945639,17.5148924024261,17.2523440486256,17.386535429457,60503.1407360065,0.0,1.0
2003-11-12,29.91,30.04,29.72,30.01,19900,17.4507139159415,17.5265612181506,17.3398601665591,17.5090579945639,34108.0028511766,0.0,1.0
2003-11-13,29.98,30.0,29.55,29.97,65500,17.4915547709772,17.5032235867016,17.2406752329011,17.4857203631149,112265.034510154,0.0,1.0
2003-11-14,29.7,30.0,29.6,30.0,40600,17.3281913508346,17.5032235867016,17.2698472722123,17.5032235867016,69587.1816963703,0.0,1.0
2003-11-17,29.1,29.68,29.0,29.68,53300,16.9781268791006,17.3165225351102,16.9197828004783,17.3165225351102,91354.6006013924,0.0,1.0
2003-11-18,28.58,29.44,28.57,29.18,41300,16.6747376702644,17.1764967464166,16.6689032624022,17.0248021419985,70786.9606911353,0.0,1.0
2003-11-19,28.67,29.27,28.65,28.7,37600,16.7272473410245,17.0773118127586,16.7155785253001,16.7447505646112,64445.271718806,0.0,1.0
2003-11-20,27.91,28.75,27.8,28.75,51900,16.2838323434948,16.7739226039224,16.2196538570102,16.7739226039224,88955.0426118622,0.0,1.0
2003-11-21,27.85,27.97,27.7,27.75,29300,16.2488258963214,16.3188387906682,16.1613097783879,16.190481817699,50219.3207808779,0.0,1.0
2003-11-24,28.06,28.1,27.93,27.97,45400,16.3713484614283,16.3946860928772,16.2955011592192,16.3188387906682,77814.2376604729,0.0,1.0
2003-11-25,28.3,28.32,27.79,28.1,64300,16.5113742501219,16.5230430658464,16.213819449148,16.3946860928772,110208.270519128,0.0,1.0
2003-11-26,28.35,28.43,27.96,28.35,41800,16.5405462894331,16.5872215523309,16.3130043828059,16.5405462894331,71643.9456873957,0.0,1.0
2003-11-28,28.49,28.49,28.32,28.4,8400,16.6222279995043,16.6222279995043,16.5230430658464,16.5697183287442,14397.3479371801,0.0,1.0
2003-12-01,29.07,29.21,28.59,28.59,43800,16.9606236555139,17.0423053655852,16.6805720781267,16.6805720781267,75071.8856724388,0.0,1.0
2003-12-02,29.09,29.35,29.0,29.2,27800,16.9722924712384,17.1239870756564,16.9197828004783,17.0364709577229,47648.3657920957,0.0,1.0
2003-12-03,29.04,29.35,28.98,29.06,47800,16.9431204319272,17.1239870756564,16.9081139847538,16.9547892476517,81927.7656425245,0.0,1.0
2003-12-04,29.1,29.1,28.79,28.9,31800,16.9781268791006,16.9781268791006,16.7972602353713,16.8614387218559,54504.2457621816,0.0,1.0
2003-12-05,28.83,29.02,28.65,28.95,48300,16.8205978668203,16.9314516162027,16.7155785253001,16.8906107611671,82784.7506387851,0.0,1.0
2003-12-08,29.65,29.65,28.8,28.8,105700,17.2990193115235,17.2990193115235,16.8030946432336,16.8030946432336,181166.628209515,0.0,1.0
2003-12-09,29.85,30.53,29.31,29.9,69600,17.4157074687681,17.8124472034,17.1006494442075,17.4448795080793,119292.311479492,0.0,1.0
2003-12-10,30.6,30.75,29.92,29.92,120100,17.8532880584357,17.9408041763692,17.4565483238038,17.4565483238038,205847.796101824,0.0,1.0
2003-12-11,30.91,31.4,30.55,30.55,106700,18.0341547021649,18.3200406874144,17.8241160191245,17.8241160191245,182880.598202037,0.0,1.0
2003-12-12,31.21,31.45,30.83,30.9,31500,18.2091869380319,18.3492127267256,17.9874794392671,18.0283202943027,53990.0547644253,0.0,1.0
2003-12-15,30.75,31.48,30.7,31.4,92900,17.9408041763692,18.3667159503123,17.911632137058,18.3200406874144,159227.812305241,0.0,1.0
2003-12-16,30.84,30.94,30.5,30.9,68200,17.9933138471293,18.0516579257516,17.7949439798133,18.0283202943027,116892.753489962,0.0,1.0
2003-12-17,31.17,31.47,30.63,30.85,52200,18.185849306583,18.36088154245,17.8707912820224,17.9991482549915,89469.2336096189,0.0,1.0
2003-12-18,31.55,31.69,31.23,31.3,71800,18.4075568053479,18.4892385154192,18.2208557537564,18.2616966087921,123063.045463039,0.0,1.0
2003-12-19,30.98,31.56,30.93,31.56,56000,18.0749955572006,18.4133912132101,18.0458235178894,18.4133912132101,95982.3195812001,0.0,1.0
2003-12-22,30.74,30.9,30.55,30.9,34400,17.934969768507,18.0283202943027,17.8241160191245,18.0283202943027,58960.5677427372,0.0,1.0
2003-12-23,30.85,31.02,30.75,30.94,128500,17.9991482549915,18.0983331886495,17.9408041763692,18.0516579257516,220245.144039005,0.0,1.0
2003-12-24,30.67,30.75,30.41,30.5,23600,17.8941289134713,17.9408041763692,17.7424343090532,17.7949439798133,40449.6918235059,0.0,1.0
2003-12-26,30.82,30.85,30.7,30.7,8800,17.9816450314048,17.9991482549915,17.911632137058,17.911632137058,15082.9359341886,0.0,1.0
2003-12-29,31.71,31.98,30.8,30.8,349600,18.5009073311436,18.658436343424,17.9699762156804,17.9699762156804,599203.909385494,0.0,1.0
2003-12-30,31.92,32.29,31.79,31.83,190600,18.6234298962506,18.8393029871532,18.5475825940415,18.5709202254904,326682.680574584,0.0,1.0
2003-12-31,31.96,32.11,31.37,31.97,42800,18.6467675276995,18.734283645633,18.3025374638277,18.6526019355617,73357.9156799173,0.0,1.0
2004-01-02,31.06,31.9,30.85,31.88,55300,18.1216708200984,18.6117610805261,17.9991482549915,18.6000922648016,94782.5405864355,0.0,1.0
2004-01-05,31.19,31.43,31.0,31.16,59400,18.1975181223075,18.3375439110011,18.086664372925,18.1800148987208,101809.817555773,0.0,1.0
2004-01-06,30.95,31.29,30.95,31.29,58400,18.0574923336139,18.2558622009298,18.0574923336139,18.2558622009298,100095.847563252,0.0,1.0
2004-01-07,30.82,31.14,30.69,31.0,37200,17.9816450314048,18.1683460829963,17.9057977291958,18.086664372925,63759.6837217974,0.0,1.0
2004-01-08,30.79,31.0,30.52,30.85,32500,17.9641418078181,18.086664372925,17.8066127955378,17.9991482549915,55704.0247569467,0.0,1.0
2004-01-09,30.46,30.69,30.32,30.6,33800,17.7716063483644,17.9057977291958,17.6899246382931,17.8532880584357,57932.1857472245,0.0,1.0
2004-01-12,30.01,30.37,29.6,30.36,78700,17.5090579945639,17.7190966776043,17.2698472722123,17.7132622697421,134889.438411437,0.0,1.0
2004-01-13,30.08,30.25,29.94,30.1,28400,17.5498988495995,17.6490837832575,17.4682171395282,17.561567665324,48676.7477876088,0.0,1.0
2004-01-14,30.13,30.39,30.08,30.18,38200,17.5790708889107,17.7307654933288,17.5498988495995,17.6082429282219,65473.6537143187,0.0,1.0
2004-01-15,30.05,30.32,30.0,30.2,39400,17.5323956260128,17.6899246382931,17.5032235867016,17.6199117439463,67530.4177053445,0.0,1.0
2004-01-16,30.16,30.3,30.11,30.15,48000,17.5965741124974,17.6782558225687,17.5674020731862,17.5907397046352,82270.5596410288,0.0,1.0
2004-01-20,30.08,30.28,29.99,30.18,48400,17.5498988495995,17.6665870068442,17.4973891788394,17.6082429282219,82956.1476380375,0.0,1.0
2004-01-21,30.49,30.49,30.02,30.13,41300,17.7891095719511,17.7891095719511,17.5148924024261,17.5790708889107,70786.9606911352,0.0,1.0
2004-01-22,30.69,30.88,30.5,30.65,46100,17.9057977291958,18.0166514785782,17.7949439798133,17.8824600977469,79014.016655238,0.0,1.0
2004-01-23,30.69,30.75,30.5,30.75,28700,17.9057977291958,17.9408041763692,17.7949439798133,17.9408041763692,49190.9387853651,0.0,1.0
2004-01-26,30.74,30.75,30.44,30.75,35900,17.934969768507,17.9408041763692,17.7599375326399,17.9408041763692,61531.5227315193,0.0,1.0
2004-01-27,30.75,30.77,30.66,30.67,15400,17.9408041763692,17.9524729920937,17.8882945056091,17.8941289134713,26395.1378848301,0.0,1.0
2004-01-28,29.06,31.45,29.0,30.9,307600,16.9547892476517,18.3492127267256,16.9197828004783,18.0283202943027,527217.169699592,0.0,1.0
2004-01-29,28.51,29.1,27.95,29.1,96500,16.6338968152288,16.9781268791006,16.3071699749437,16.9781268791006,165398.104278318,0.0,1.0
2004-01-30,28.26,28.45,27.8,28.45,66900,16.488036618673,16.5988903680554,16.2196538570102,16.5988903680554,114664.592499684,0.0,1.0
2004-02-02,27.65,28.1,27.6,28.1,57500,16.1321377390767,16.3946860928772,16.1029656997655,16.3946860928772,98553.2745699823,0.0,1.0
2004-02-03,27.28,27.7,26.85,27.7,70300,15.916264648174,16.1613097783879,15.665385110098,16.1613097783879,120492.090474257,0.0,1.0
2004-02-04,26.93,27.19,26.24,27.15,90600,15.7120603729958,15.8637549774139,15.3094862305017,15.840417345965,155285.681322442,0.0,1.0
2004-02-05,27.41,27.42,26.8,26.98,31800,15.9921119503831,15.9979463582453,15.6362130707868,15.741232412307,54504.2457621815,0.0,1.0
2004-02-06,28.2,28.23,27.11,27.2,34500,16.4530301714995,16.4705333950863,15.8170797145161,15.8695893852762,59131.9647419896,0.0,1.0
2004-02-09,28.65,28.85,28.1,28.15,71100,16.7155785253001,16.8322666825448,16.3946860928772,16.4238581321884,121863.266468274,0.0,1.0
2004-02-10,28.75,28.75,28.45,28.6,34800,16.7739226039224,16.7739226039224,16.5988903680554,16.6864064859889,59646.1557397459,0.0,1.0
2004-02-11,28.7,28.75,28.55,28.7,46000,16.7447505646112,16.7739226039224,16.6572344466777,16.7447505646112,78842.6196559861,0.0,1.0
2004-02-12,28.21,28.7,28.14,28.7,69300,16.4588645793618,16.7447505646112,16.4180237243261,16.7447505646112,118778.120481735,0.0,1.0
2004-02-13,27.3,28.34,27.15,28.3,60400,15.9279334638985,16.5347118815708,15.840417345965,16.5113742501219,103523.787548295,0.0,1.0
2004-02-17,28.27,28.33,27.34,27.42,58600,16.4938710265352,16.5288774737086,15.9512710953474,15.9979463582453,100438.641561756,0.0,1.0
2004-02-18,27.71,28.1,27.45,28.1,27300,16.1671441862501,16.3946860928772,16.015449581832,16.3946860928772,46791.3807958351,0.0,1.0
2004-02-19,26.8,27.85,26.75,27.8,57500,15.6362130707868,16.2488258963214,15.6070410314756,16.2196538570102,98553.2745699825,0.0,1.0
2004-02-20,26.35,26.95,26.14,26.95,74600,15.3736647169863,15.7237291887203,15.2511421518794,15.7237291887203,127862.161442099,0.0,1.0
2004-02-23,26.1,26.5,26.01,26.48,51200,15.2278045204304,15.4611808349198,15.1752948496703,15.4495120191953,87755.2636170976,0.0,1.0
2004-02-24,26.45,26.45,25.95,26.1,102400,15.4320087956086,15.4320087956086,15.1402884024969,15.2278045204304,175510.527234195,0.0,1.0
2004-02-25,26.02,26.35,25.95,26.35,63100,15.1811292575326,15.3736647169863,15.1402884024969,15.3736647169863,108151.506528102,0.0,1.0
2004-02-26,26.01,26.1,25.97,25.97,90700,15.1752948496703,15.2278045204304,15.1519572182214,15.1519572182214,155457.078321694,0.0,1.0
2004-02-27,27.2,27.35,26.01,26.01,217500,15.8695893852762,15.9571055032097,15.1752948496703,15.1752948496703,372788.473373411,0.0,1.0
2004-03-01,27.6,27.71,27.25,27.3,85800,16.1029656997655,16.1671441862501,15.8987614245873,15.9279334638985,147058.625358339,0.0,1.0
2004-03-02,27.01,27.65,26.87,27.51,72700,15.7587356358937,16.1321377390767,15.6770539258224,16.0504560290054,124605.618456308,0.0,1.0
2004-03-03,27.18,27.54,26.73,26.8,47000,15.8579205695517,16.0679592525921,15.5953722157512,15.6362130707868,80556.5896485073,0.0,1.0
2004-03-04,27.23,27.4,26.95,27.12,93100,15.8870926088629,15.9862775425208,15.7237291887203,15.8229141223783,159570.606303745,0.0,1.0
2004-03-05,28.1,28.3,27.08,27.15,160300,16.3946860928772,16.5113742501219,15.7995764909294,15.840417345965,274749.389801186,0.0,1.0
2004-03-08,28.1,28.62,27.8,28.0,73000,16.3946860928772,16.6980753017134,16.2196538570102,16.3363420142549,125119.809454065,0.0,1.0
2004-03-09,27.68,28.15,27.31,27.95,68900,16.1496409626634,16.4238581321884,15.9337678717607,16.3071699749437,118092.532484727,0.0,1.0
2004-03-10,27.3,27.66,27.2,27.5,34000,15.9279334638985,16.1379721469389,15.8695893852762,16.0446216211432,58274.9797457287,0.0,1.0
2004-03-11,26.4,27.09,26.4,27.05,53300,15.4028367562975,15.8054108987916,15.4028367562975,15.7820732673427,91354.6006013921,0.0,1.0
2004-03-12,26.79,26.8,26.22,26.58,48100,15.6303786629246,15.6362130707868,15.2978174147772,15.5078560978177,82441.9566402808,0.0,1.0
2004-03-15,26.75,26.95,26.55,26.71,63300,15.6070410314756,15.7237291887203,15.490352874231,15.5837034000267,108494.300526607,0.0,1.0
2004-03-16,26.2,26.86,26.2,26.85,75200,15.2861485990528,15.6712195179602,15.2861485990528,15.665385110098,128890.543437612,0.0,1.0
2004-03-17,26.36,26.65,26.25,26.45,37400,15.3794991248485,15.5486969528533,15.3153206383639,15.4320087956086,64102.4777203017,0.0,1.0
2004-03-18,26.24,26.4,26.01,26.3,48300,15.3094862305017,15.4028367562975,15.1752948496703,15.3444926776751,82784.7506387853,0.0,1.0
2004-03-19,25.95,26.44,25.95,26.44,48200,15.1402884024969,15.4261743877464,15.1402884024969,15.4261743877464,82613.3536395332,0.0,1.0
2004-03-22,25.48,25.98,25.31,25.98,43600,14.8660712329719,15.1577916260836,14.766886299314,15.1577916260836,74729.0916739347,0.0,1.0
2004-03-23,25.0,25.45,24.74,25.23,103700,14.5860196555847,14.8485680093852,14.4343250511666,14.7202110364161,177738.688224473,0.0,1.0
2004-03-24,25.04,25.32,24.92,25.15,30500,14.6093572870336,14.7727207071762,14.5393443926868,14.6735357735182,52276.0847719039,0.0,1.0
2004-03-25,25.25,25.47,24.99,25.15,20700,14.7318798521406,14.8602368251097,14.5801852477225,14.6735357735182,35479.1788451936,0.0,1.0
2004-03-26,25.11,25.55,25.0,25.0,22700,14.6501981420693,14.9069120880076,14.5860196555847,14.5860196555847,38907.1188302365,0.0,1.0
2004-03-29,26.06,26.06,25.31,25.31,38500,15.2044668889815,15.2044668889815,14.766886299314,14.766886299314,65987.8447120752,0.0,1.0
2004-03-30,26.15,26.3,25.82,26.0,36100,15.2569765597416,15.3444926776751,15.0644411002879,15.1694604418081,61874.3167300238,0.0,1.0
2004-03-31,26.21,26.31,25.72,26.07,28700,15.291983006915,15.3503270855373,15.0060970216655,15.2103012968437,49190.9387853652,0.0,1.0
2004-04-01,26.69,26.9,26.25,26.25,82900,15.5720345843022,15.6945571494091,15.3153206383639,15.3153206383639,142088.112380027,0.0,1.0
2004-04-02,26.67,26.91,26.35,26.85,76300,15.5603657685778,15.7003915572714,15.3736647169863,15.665385110098,130775.910429385,0.0,1.0
2004-04-05,26.71,26.8,26.41,26.75,35900,15.5837034000267,15.6362130707868,15.4086711641597,15.6070410314756,61531.5227315195,0.0,1.0
2004-04-06,26.13,26.81,26.01,26.81,53300,15.2453077440171,15.642047478649,15.1752948496703,15.642047478649,91354.6006013926,0.0,1.0
2004-04-07,25.8,25.89,25.45,25.88,37600,15.0527722845634,15.1052819553235,14.8485680093852,15.0994475474613,64445.271718806,0.0,1.0
2004-04-08,26.2,26.39,25.5,25.95,55400,15.2861485990528,15.3970023484352,14.8777400486964,15.1402884024969,94953.9375856873,0.0,1.0
2004-04-12,26.29,26.44,26.04,26.2,19300,15.3386582698129,15.4261743877464,15.192798073257,15.2861485990528,33079.6208556636,0.0,1.0
2004-04-13,25.92,26.29,25.84,26.29,47500,15.1227851789102,15.3386582698129,15.0761099160124,15.3386582698129,81413.5746447682,0.0,1.0
2004-04-14,26.09,26.1,25.8,25.92,54600,15.2219701125682,15.2278045204304,15.0527722845634,15.1227851789102,93582.7615916703,0.0,1.0
2004-04-15,26.02,26.16,25.98,26.07,42700,15.1811292575326,15.2628109676038,15.1577916260836,15.2103012968437,73186.518680665,0.0,1.0
2004-04-16,26.05,26.36,25.97,26.12,47200,15.1986324811193,15.3794991248485,15.1519572182214,15.2394733361549,80899.3836470115,0.0,1.0
2004-04-19,26.39,26.4,26.1,26.2,41800,15.3970023484352,15.4028367562975,15.2278045204304,15.2861485990528,71643.945687396,0.0,1.0
2004-04-20,25.25,26.43,25.24,26.4,82600,14.7318798521406,15.4203399798842,14.7260454442783,15.4028367562975,141573.92138227,0.0,1.0
2004-04-21,25.8,25.8,25.22,25.32,67800,15.0527722845634,15.0527722845634,14.7143766285539,14.7727207071762,116207.165492953,0.0,1.0
2004-04-22,27.0,27.4,25.73,25.73,71000,15.7529012280315,15.9862775425208,15.0119314295278,15.0119314295278,121691.869469022,0.0,1.0
2004-04-23,26.6,26.98,26.3,26.97,37600,15.5195249135421,15.741232412307,15.3444926776751,15.7353980044448,64445.271718806,0.0,1.0
2004-04-26,26.21,26.55,25.51,26.4,59300,15.291983006915,15.490352874231,14.8835744565586,15.4028367562975,101638.420556521,0.0,1.0
2004-04-27,26.44,26.46,26.03,26.03,18000,15.4261743877464,15.4378432034709,15.1869636653948,15.1869636653948,30851.4598653858,0.0,1.0
2004-04-28,25.78,26.3,25.74,26.3,26000,15.041103468839,15.3444926776751,15.01776583739,15.3444926776751,44563.2198055571,0.0,1.0
2004-04-29,25.75,26.08,25.65,26.0,31700,15.0236002452522,15.216135704706,14.9652561666299,15.1694604418081,54332.8487629296,0.0,1.0
2004-04-30,25.03,25.68,25.02,25.68,134400,14.6035228791714,14.9827593902166,14.5976884713092,14.9827593902166,230357.566994881,0.0,1.0
2004-05-03,24.8,24.9,24.42,24.83,79800,14.46933149834,14.5276755769624,14.2476239995751,14.4868347219267,136774.805403211,0.0,1.0
2004-05-04,24.8,24.93,24.53,24.75,35700,14.46933149834,14.5451788005491,14.3118024860597,14.4401594590289,61188.7287330153,0.0,1.0
2004-05-05,24.7,24.8,24.47,24.55,42300,14.4109874197177,14.46933149834,14.2767960388863,14.3234713017842,72500.9306836566,0.0,1.0
2004-05-06,23.89,24.65,23.88,24.65,30000,13.9384003828767,14.3818153804065,13.9325659750145,14.3818153804065,51419.0997756432,0.0,1.0
2004-05-07,22.67,24.06,22.49,23.95,46800,13.2266026236842,14.0375853165347,13.121583282164,13.9734068300501,80213.7956500032,0.0,1.0
2004-05-10,23.21,23.55,22.78,22.78,29700,13.5416606482448,13.7400305155608,13.2907811101688,13.2907811101688,50904.9087778867,0.0,1.0
2004-05-11,23.5,23.5,23.11,23.2,23800,13.7108584762496,13.7108584762496,13.4833165696225,13.5358262403826,40792.4858220102,0.0,1.0
2004-05-12,23.3,23.51,22.96,23.51,27800,13.5941703190049,13.7166928841119,13.395800451689,13.7166928841119,47648.365792096,0.0,1.0
2004-05-13,23.1,23.49,22.95,23.31,16100,13.4774821617603,13.7050240683874,13.3899660438268,13.6000047268672,27594.916879595,0.0,1.0
2004-05-14,22.8,23.16,22.7,23.0,11500,13.3024499258933,13.5124886089337,13.2441058472709,13.4191380831379,19710.6549139964,0.0,1.0
2004-05-17,23.11,23.2,22.32,22.65,18700,13.4833165696225,13.5358262403826,13.022398348506,13.2149338079597,32051.2388601508,0.0,1.0
2004-05-18,23.1,23.23,22.85,23.2,16000,13.4774821617603,13.5533294639693,13.3316219652044,13.5358262403826,27423.5198803429,0.0,1.0
2004-05-19,22.89,23.2,22.8,23.01,62300,13.3549595966534,13.5358262403826,13.3024499258933,13.4249724910002,106780.330534085,0.0,1.0
2004-05-20,23.0,23.0,22.71,22.95,25000,13.4191380831379,13.4191380831379,13.2499402551331,13.3899660438268,42849.2498130359,0.0,1.0
2004-05-21,22.85,23.14,22.7,23.0,62600,13.3316219652044,13.5008197932092,13.2441058472709,13.4191380831379,107294.521531842,0.0,1.0
2004-05-24,22.81,23.0,22.8,22.9,18900,13.3082843337555,13.4191380831379,13.3024499258933,13.3607940045156,32394.0328586551,0.0,1.0
2004-05-25,23.05,23.2,22.59,22.76,45600,13.4483101224491,13.5358262403826,13.1799273607863,13.2791122944443,78157.0316589774,0.0,1.0
2004-05-26,22.94,23.09,22.81,23.05,23700,13.3841316359645,13.471647753898,13.3082843337555,13.4483101224491,40621.0888227581,0.0,1.0
2004-05-27,22.94,23.2,22.83,22.89,14300,13.3841316359645,13.5358262403826,13.31995314948,13.3549595966534,24509.7708930565,0.0,1.0
2004-05-28,22.86,23.08,22.79,23.0,26000,13.3374563730667,13.4658133460358,13.296615518031,13.4191380831379,44563.2198055571,0.0,1.0
2004-06-01,22.62,22.76,22.23,22.75,48400,13.197430584373,13.2791122944443,12.9698886777459,13.2732778865821,82956.1476380376,0.0,1.0
2004-06-02,22.74,22.74,22.57,22.67,14800,13.2674434787198,13.2674434787198,13.1682585450619,13.2266026236842,25366.7558893173,0.0,1.0
2004-06-03,22.11,22.65,22.11,22.65,33300,12.8998757833991,13.2149338079597,12.8998757833991,13.2149338079597,57075.2007509638,0.0,1.0
2004-06-04,21.78,22.25,21.7,22.04,44000,12.7073403239454,12.9815574934704,12.6606650610475,12.8590349283635,75414.679670943,0.0,1.0
2004-06-07,22.8,23.13,21.87,21.87,33200,13.3024499258933,13.494985385347,12.7598499947055,12.7598499947055,56903.8037517114,0.0,1.0
2004-06-08,22.86,23.19,22.74,22.87,19000,13.3374563730667,13.5299918325204,13.2674434787198,13.3432907809289,32565.4298579071,0.0,1.0
2004-06-09,22.56,23.0,22.46,22.78,14300,13.1624241371996,13.4191380831379,13.1040800585773,13.2907811101688,24509.7708930566,0.0,1.0
2004-06-10,22.89,22.89,22.5,22.5,24800,13.3549595966534,13.3549595966534,13.1274176900262,13.1274176900262,42506.4558145314,0.0,1.0
2004-06-14,22.54,23.0,22.4,22.96,30500,13.1507553214752,13.4191380831379,13.0690736114039,13.395800451689,52276.0847719036,0.0,1.0
2004-06-15,22.79,22.99,22.58,22.6,36700,13.296615518031,13.4133036752757,13.1740929529241,13.1857617686486,62902.6987255367,0.0,1.0
2004-06-16,22.62,22.98,22.56,22.85,22200,13.197430584373,13.4074692674135,13.1624241371996,13.3316219652044,38050.1338339759,0.0,1.0
2004-06-17,22.99,23.16,22.49,22.53,24200,13.4133036752757,13.5124886089337,13.121583282164,13.1449209136129,41478.0738190187,0.0,1.0
2004-06-18,22.9,22.99,22.69,22.99,29500,13.3607940045156,13.4133036752757,13.2382714394087,13.4133036752757,50562.1147793822,0.0,1.0
2004-06-21,22.95,22.99,22.8,22.85,39500,13.3899660438268,13.4133036752757,13.3024499258933,13.3316219652044,67701.8147045964,0.0,1.0
2004-06-22,23.0,23.05,22.68,22.9,29200,13.4191380831379,13.4483101224491,13.2324370315464,13.3607940045156,50047.923781626,0.0,1.0
2004-06-23,22.95,23.0,22.63,23.0,20000,13.3899660438268,13.4191380831379,13.2032649922353,13.4191380831379,34279.3998504286,0.0,1.0
2004-06-24,23.05,23.2,22.89,23.0,24800,13.4483101224491,13.5358262403826,13.3549595966534,13.4191380831379,42506.4558145315,0.0,1.0
2004-06-25,23.95,23.95,23.05,23.05,118500,13.9734068300501,13.9734068300501,13.4483101224491,13.4483101224491,203105.444113791,0.0,1.0
2004-06-28,23.8,23.96,23.6,23.95,36300,13.8858907121166,13.9792412379124,13.769202554872,13.9734068300501,62217.1107285282,0.0,1.0
2004-06-29,24.0,24.14,23.66,23.7,44500,14.0025788693613,14.0842605794326,13.8042090020454,13.8275466334943,76271.6646672039,0.0,1.0
2004-06-30,23.93,24.05,23.89,24.0,20600,13.9617380143257,14.0317509086725,13.9384003828767,14.0025788693613,35307.7818459415,0.0,1.0
2004-07-01,23.85,24.0,23.48,23.93,27800,13.9150627514278,14.0025788693613,13.6991896605252,13.9617380143257,47648.3657920959,0.0,1.0
2004-07-02,23.37,23.95,23.27,23.9,17800,13.6350111740406,13.9734068300501,13.5766670954182,13.944234790739,30508.6658668815,0.0,1.0
2004-07-06,23.01,23.31,22.86,23.31,26100,13.4249724910002,13.6000047268672,13.3374563730667,13.6000047268672,44734.6168048093,0.0,1.0
2004-07-07,23.1,23.5,22.88,23.09,24700,13.4774821617603,13.7108584762496,13.3491251887911,13.471647753898,42335.0588152793,0.0,1.0
2004-07-08,22.75,23.15,22.7,23.05,65400,13.2732778865821,13.5066542010714,13.2441058472709,13.4483101224491,112093.637510902,0.0,1.0
2004-07-09,22.48,22.75,22.33,22.66,11000,13.1157488743018,13.2732778865821,13.0282327563683,13.220768215822,18853.6699177357,0.0,1.0
2004-07-12,22.2,22.42,22.08,22.42,12900,12.9523854541592,13.0807424271284,12.8823725598124,13.0807424271284,22110.2129035265,0.0,1.0
2004-07-13,22.3,22.43,22.18,22.2,23200,13.0107295327816,13.0865768349906,12.9407166384348,12.9523854541592,39764.1038264971,0.0,1.0
2004-07-14,22.3,22.41,22.24,22.3,15100,13.0107295327816,13.0749080192661,12.9757230856082,13.0107295327816,25880.9468870736,0.0,1.0
2004-07-15,22.21,22.53,22.2,22.35,18500,12.9582198620215,13.1449209136129,12.9523854541592,13.0399015720927,31708.4448616464,0.0,1.0
2004-07-16,22.04,22.33,22.03,22.28,23200,12.8590349283635,13.0282327563683,12.8532005205012,12.9990607170571,39764.1038264972,0.0,1.0
2004-07-19,22.12,22.23,22.0,22.1,35500,12.9057101912613,12.9698886777459,12.8356972969145,12.8940413755369,60845.9347345111,0.0,1.0
2004-07-20,22.11,22.2,22.0,22.03,18900,12.8998757833991,12.9523854541592,12.8356972969145,12.8532005205012,32394.0328586551,0.0,1.0
2004-07-21,22.0,22.15,21.8,22.15,73600,12.8356972969145,12.923213414848,12.7190091396699,12.923213414848,126148.191449578,0.0,1.0
2004-07-22,22.08,22.35,22.0,22.0,29500,12.8823725598124,13.0399015720927,12.8356972969145,12.8356972969145,50562.1147793823,0.0,1.0
2004-07-23,22.19,22.6,22.0,22.0,31300,12.946551046297,13.1857617686486,12.8356972969145,12.8356972969145,53647.2607659208,0.0,1.0
2004-07-26,22.53,22.95,22.2,22.22,26100,13.1449209136129,13.3899660438268,12.9523854541592,12.9640542698837,44734.6168048095,0.0,1.0
2004-07-27,22.8,23.0,22.6,22.6,18300,13.3024499258933,13.4191380831379,13.1857617686486,13.1857617686486,31365.6508631421,0.0,1.0
2004-07-28,22.75,22.9,22.47,22.86,21100,13.2732778865821,13.3607940045156,13.1099144664395,13.3374563730667,36164.7668422022,0.0,1.0
2004-07-29,18.59,22.7,18.56,22.7,307400,10.8461642158928,13.2441058472709,10.8286609923061,13.2441058472709,526874.375701088,0.0,1.0
2004-07-30,18.35,19.1,18.35,18.68,210500,10.7061384271992,11.1437190168667,10.7061384271992,10.8986738866529,360790.683425761,0.0,1.0
2004-08-02,17.99,18.6,17.88,18.3,179900,10.4960997441588,10.851998623755,10.4319212576742,10.676966387888,308343.201654605,0.0,1.0
2004-08-03,18.15,18.2,17.81,18.0,46400,10.5894502699545,10.6186223092657,10.3910804026385,10.501934152021,79528.2076529945,0.0,1.0
2004-08-04,18.0,18.15,17.67,18.07,185400,10.501934152021,10.5894502699545,10.3093986925673,10.5427750070566,317770.036613473,0.0,1.0
2004-08-05,17.15,17.95,17.01,17.95,70700,10.0060094837311,10.4727621127098,9.92432777365983,10.4727621127098,121177.678471265,0.0,1.0
2004-08-06,17.13,17.15,16.62,17.1,80100,9.99434066800664,10.0060094837311,9.69678586703271,9.97683744441994,137288.996400967,0.0,1.0
2004-08-09,17.31,17.8,17.15,17.15,69700,10.0993600095269,10.3852459947763,10.0060094837311,10.0060094837311,119463.708478743,0.0,1.0
2004-08-10,18.65,18.65,17.27,17.3,195600,10.8811706630662,10.8811706630662,10.0760223780779,10.0935256016646,335252.530537192,0.0,1.0
2004-08-11,19.86,20.0,18.5,18.6,106100,11.5871340143965,11.6688157244678,10.7936545451327,10.851998623755,181852.216206524,0.0,1.0
2004-08-12,19.27,19.85,19.07,19.85,69200,11.2429039505247,11.5812996065343,11.12621579328,11.5812996065343,118606.723482483,0.0,1.0
2004-08-13,19.38,19.58,19.3,19.35,30200,11.3070824370093,11.4237705942539,11.2604071741114,11.2895792134226,51761.8937741471,0.0,1.0
2004-08-16,19.39,19.55,19.3,19.35,16100,11.3129168448715,11.4062673706672,11.2604071741114,11.2895792134226,27594.9168795951,0.0,1.0
2004-08-17,19.2,19.4,19.07,19.3,55900,11.2020630954891,11.3187512527337,11.12621579328,11.2604071741114,95810.9225819477,0.0,1.0
2004-08-18,19.24,19.4,19.1,19.19,91900,11.225400726938,11.3187512527337,11.1437190168667,11.1962286876268,157513.84231272,0.0,1.0
2004-08-19,19.2,19.25,19.15,19.24,81900,11.2020630954891,11.2312351348002,11.1728910561779,11.225400726938,140374.142387505,0.0,1.0
2004-08-20,19.54,19.55,19.19,19.19,26100,11.400432962805,11.4062673706672,11.1962286876268,11.1962286876268,44734.6168048094,0.0,1.0
2004-08-23,19.3,19.65,19.21,19.6,23900,11.2604071741114,11.4646114492896,11.2078975033513,11.4354394099784,40963.8828212622,0.0,1.0
2004-08-24,19.36,19.49,19.29,19.35,22500,11.2954136212848,11.3712609234938,11.2545727662492,11.2895792134226,38564.3248317322,0.0,1.0
2004-08-25,19.34,19.44,19.15,19.41,46200,11.2837448055603,11.3420888841827,11.1728910561779,11.324585660596,79185.4136544904,0.0,1.0
2004-08-26,19.26,19.45,19.15,19.38,37400,11.2370695426625,11.3479232920449,11.1728910561779,11.3070824370093,64102.4777203014,0.0,1.0
2004-08-27,19.3,19.33,19.17,19.2,24200,11.2604071741114,11.2779103976981,11.1845598719024,11.2020630954891,41478.0738190187,0.0,1.0
2004-08-30,19.68,19.75,19.13,19.22,119800,11.4821146728763,11.5229555279119,11.1612222404534,11.2137319112135,205333.605104067,0.0,1.0
2004-08-31,19.86,19.91,19.5,19.75,27900,11.5871340143965,11.6163060537077,11.3770953313561,11.5229555279119,47819.7627913479,0.0,1.0
2004-09-01,19.31,20.05,19.3,19.92,23600,11.2662415819736,11.6979877637789,11.2604071741114,11.6221404615699,40449.6918235059,0.0,1.0
2004-09-02,19.67,19.67,19.17,19.35,30100,11.476280265014,11.476280265014,11.1845598719024,11.2895792134226,51590.4967748954,0.0,1.0
2004-09-03,19.79,19.93,19.68,19.77,43500,11.5462931593609,11.6279748694321,11.4821146728763,11.5346243436364,74557.694674682,0.0,1.0
2004-09-07,20.01,20.23,19.51,19.79,60700,11.67465013233,11.8030071052991,11.3829297392183,11.5462931593609,104037.978546051,0.0,1.0
2004-09-08,19.6,20.0,19.6,19.99,38400,11.4354394099784,11.6688157244678,11.4354394099784,11.6629813166055,65816.4477128231,0.0,1.0
2004-09-09,19.85,20.05,19.57,19.62,38200,11.5812996065343,11.6979877637789,11.4179361863917,11.4471082257029,65473.6537143185,0.0,1.0
2004-09-10,19.8,19.87,19.6,19.8,27400,11.5521275672231,11.5929684222587,11.4354394099784,11.5521275672231,46962.7777950872,0.0,1.0
2004-09-13,19.93,20.2,19.66,19.8,26500,11.6279748694321,11.7855038817124,11.4704458571518,11.5521275672231,45420.2048018181,0.0,1.0
2004-09-14,19.93,20.07,19.91,19.93,41900,11.6279748694321,11.7096565795034,11.6163060537077,11.6279748694321,71815.3426866482,0.0,1.0
2004-09-15,19.95,20.1,19.91,19.98,55400,11.6396436851566,11.7271598030901,11.6163060537077,11.6571469087433,94953.9375856874,0.0,1.0
2004-09-16,20.17,20.37,19.96,20.0,47500,11.7680006581257,11.8846888153704,11.6454780930188,11.6688157244678,81413.5746447684,0.0,1.0
2004-09-17,20.44,20.61,20.14,20.27,43300,11.9255296704061,12.024714604064,11.750497434539,11.8263447367481,74214.9006761778,0.0,1.0
2004-09-20,20.5,20.5,20.33,20.38,12500,11.9605361175795,11.9605361175795,11.8613511839215,11.8905232232327,21424.6249065178,0.0,1.0
2004-09-21,20.51,20.54,20.14,20.48,32700,11.9663705254417,11.9838737490284,11.750497434539,11.948867301855,56046.8187554508,0.0,1.0
2004-09-22,20.43,20.48,20.19,20.41,47900,11.9196952625438,11.948867301855,11.7796694738502,11.9080264468194,82099.1626417768,0.0,1.0
2004-09-23,20.22,20.41,20.2,20.38,21900,11.7971726974369,11.9080264468194,11.7855038817124,11.8905232232327,37535.9428362194,0.0,1.0
2004-09-24,20.32,20.43,20.21,20.28,28500,11.8555167760593,11.9196952625438,11.7913382895747,11.8321791446103,48848.1447868606,0.0,1.0
2004-09-27,21.14,21.34,20.21,20.27,88800,12.3339382207624,12.4506263780071,11.7913382895747,11.8263447367481,152200.535335904,0.0,1.0
2004-09-28,21.61,21.68,21.2,21.21,111400,12.6081553902874,12.6489962453231,12.3689446679358,12.3747790757981,190936.257166888,0.0,1.0
2004-09-29,22.5,22.55,21.57,21.71,81900,13.1274176900262,13.1565897293374,12.5848177588385,12.6664994689098,140374.142387506,0.0,1.0
2004-09-30,22.19,22.9,22.18,22.44,34200,12.946551046297,13.3607940045156,12.9407166384348,13.0924112428528,58617.773744233,0.0,1.0
2004-10-01,22.18,22.44,22.04,22.19,24700,12.9407166384348,13.0924112428528,12.8590349283635,12.946551046297,42335.0588152792,0.0,1.0
2004-10-04,22.49,22.52,22.2,22.2,22100,13.121583282164,13.1390865057507,12.9523854541592,12.9523854541592,37878.7368347237,0.0,1.0
2004-10-05,22.34,22.56,22.33,22.42,18000,13.0340671642305,13.1624241371996,13.0282327563683,13.0807424271284,30851.4598653858,0.0,1.0
2004-10-06,20.81,22.43,20.55,22.34,188100,12.1414027613087,13.0865768349906,11.9897081568906,13.0340671642305,322397.755593282,0.0,1.0
2004-10-07,20.56,20.9,20.46,20.83,44300,11.9955425647529,12.1939124320688,11.9371984861305,12.1530715770332,75928.8706686993,0.0,1.0
2004-10-08,20.96,21.28,20.5,20.5,44200,12.2289188792422,12.4156199308337,11.9605361175795,11.9605361175795,75757.4736694475,0.0,1.0
2004-10-11,21.11,21.17,20.9,20.9,14700,12.3164349971757,12.3514414443491,12.1939124320688,12.1939124320688,25195.3588900651,0.0,1.0
2004-10-12,21.35,21.5,20.95,21.11,49100,12.4564607858693,12.5439769038028,12.22308447138,12.3164349971757,84155.9266328026,0.0,1.0
2004-10-13,21.0,21.4,20.99,21.4,17000,12.2522565106912,12.4856328251805,12.2464221028289,12.4856328251805,29137.4898728643,0.0,1.0
2004-10-14,21.06,21.1,20.47,20.9,52300,12.2872629578646,12.3106005893135,11.9430328939928,12.1939124320688,89640.6306088706,0.0,1.0
2004-10-15,20.77,21.02,20.68,20.98,17500,12.1180651298598,12.2639253264156,12.0655554590997,12.2405876949667,29994.474869125,0.0,1.0
2004-10-18,20.5,20.83,20.43,20.83,29900,11.9605361175795,12.1530715770332,11.9196952625438,12.1530715770332,51247.7027763907,0.0,1.0
2004-10-19,20.18,20.64,20.17,20.5,28800,11.773835065988,12.0422178276507,11.7680006581257,11.9605361175795,49362.3357846172,0.0,1.0
2004-10-20,20.41,20.61,20.14,20.18,38300,11.9080264468194,12.024714604064,11.750497434539,11.773835065988,65645.0507135706,0.0,1.0
2004-10-21,20.68,20.68,20.4,20.41,15700,12.0655554590997,12.0655554590997,11.9021920389571,11.9080264468194,26909.3288825864,0.0,1.0
2004-10-22,20.41,20.69,20.3,20.6,44100,11.9080264468194,12.0713898669619,11.8438479603348,12.0188801962018,75586.0766701949,0.0,1.0
2004-10-25,20.36,20.68,20.2,20.36,32400,11.8788544075082,12.0655554590997,11.7855038817124,11.8788544075082,55532.6277576944,0.0,1.0
2004-10-26,20.47,20.55,20.32,20.41,40100,11.9430328939928,11.9897081568906,11.8555167760593,11.9080264468194,68730.1967001092,0.0,1.0
2004-10-27,20.49,20.63,20.37,20.47,32300,11.9547017097172,12.0363834197885,11.8846888153704,11.9430328939928,55361.2307584424,0.0,1.0
2004-10-28,20.09,20.42,19.8,20.24,55300,11.7213253952279,11.9138608546816,11.5521275672231,11.8088415131614,94782.540586435,0.0,1.0
2004-10-29,19.67,20.19,19.33,20.19,33000,11.476280265014,11.7796694738502,11.2779103976981,11.7796694738502,56561.0097532075,0.0,1.0
2004-11-01,19.6,19.98,19.57,19.77,85800,11.4354394099784,11.6571469087433,11.4179361863917,11.5346243436364,147058.625358339,0.0,1.0
2004-11-02,20.35,20.6,19.6,19.6,95200,11.873019999646,12.0188801962018,11.4354394099784,11.4354394099784,163169.94328804,0.0,1.0
2004-11-03,20.6,21.0,20.47,20.58,96700,12.0188801962018,12.2522565106912,11.9430328939928,12.0072113804773,165740.898276823,0.0,1.0
2004-11-04,20.69,20.74,20.37,20.37,56800,12.0713898669619,12.1005619062731,11.8846888153704,11.8846888153704,97353.4955752175,0.0,1.0
2004-11-05,20.77,20.9,20.58,20.69,46100,12.1180651298598,12.1939124320688,12.0072113804773,12.0713898669619,79014.0166552379,0.0,1.0
2004-11-08,20.96,21.11,20.77,20.77,42300,12.2289188792422,12.3164349971757,12.1180651298598,12.1180651298598,72500.9306836567,0.0,1.0
2004-11-09,21.04,21.1,20.91,20.99,29700,12.2755941421401,12.3106005893135,12.199746839931,12.2464221028289,50904.9087778865,0.0,1.0
2004-11-10,21.0,21.24,20.99,21.04,56400,12.2522565106912,12.3922822993848,12.2464221028289,12.2755941421401,96667.9075782085,0.0,1.0
2004-11-11,21.5,21.55,20.98,21.01,86000,12.5439769038028,12.573148943114,12.2405876949667,12.2580909185534,147401.419356844,0.0,1.0
2004-11-12,21.35,21.6,20.93,21.56,44800,12.4564607858693,12.6023209824252,12.2114156556555,12.5789833509762,76785.8556649605,0.0,1.0
2004-11-15,21.63,21.63,21.36,21.4,23200,12.6198242060119,12.6198242060119,12.4622951937316,12.4856328251805,39764.1038264972,0.0,1.0
2004-11-16,21.71,21.75,21.62,21.7,60900,12.6664994689098,12.6898371003587,12.6139897981497,12.6606650610475,104380.772544555,0.0,1.0
2004-11-17,21.75,21.9,21.61,21.61,39800,12.6898371003587,12.7773532182922,12.6081553902874,12.6081553902874,68216.005702353,0.0,1.0
2004-11-18,21.62,21.76,21.43,21.76,32700,12.6139897981497,12.6956715082209,12.5031360487672,12.6956715082209,56046.8187554507,0.0,1.0
2004-11-19,21.47,21.73,21.46,21.52,45900,12.5264736802161,12.6781682846342,12.5206392723539,12.5556457195273,78671.2226567341,0.0,1.0
2004-11-22,21.88,21.99,21.47,21.47,28700,12.7656844025677,12.8298628890523,12.5264736802161,12.5264736802161,49190.9387853653,0.0,1.0
2004-11-23,21.83,21.88,21.66,21.8,31500,12.7365123632566,12.7656844025677,12.6373274295986,12.7190091396699,53990.054764425,0.0,1.0
2004-11-24,21.88,22.06,21.68,21.9,42900,12.7656844025677,12.8707037440879,12.6489962453231,12.7773532182922,73529.3126791697,0.0,1.0
2004-11-26,22.19,22.38,21.98,21.98,13600,12.946551046297,13.0574047956794,12.8240284811901,12.8240284811901,23309.9918982915,0.0,1.0
2004-11-29,22.56,22.9,22.25,22.25,40200,13.1624241371996,13.3607940045156,12.9815574934704,12.9815574934704,68901.5936993618,0.0,1.0
2004-11-30,22.66,22.9,22.21,22.26,27800,13.220768215822,13.3607940045156,12.9582198620215,12.9873919013326,47648.3657920958,0.0,1.0
2004-12-01,22.97,23.0,22.66,22.66,27500,13.4016348595512,13.4191380831379,13.220768215822,13.220768215822,47134.1747943395,0.0,1.0
2004-12-02,23.65,23.71,22.89,22.98,79600,13.7983745941831,13.8333810413565,13.3549595966534,13.4074692674135,136432.011404706,0.0,1.0
2004-12-03,24.0,24.14,23.51,23.65,36300,14.0025788693613,14.0842605794326,13.7166928841119,13.7983745941831,62217.1107285281,0.0,1.0
2004-12-06,23.68,24.06,23.44,23.8,56200,13.8158778177698,14.0375853165347,13.6758520290762,13.8858907121166,96325.1135797048,0.0,1.0
2004-12-07,23.38,23.66,23.18,23.6,89800,13.6408455819028,13.8042090020454,13.5241574246581,13.769202554872,153914.505328425,0.0,1.0
2004-12-08,23.34,23.43,23.01,23.39,106600,13.6175079504539,13.670017621214,13.4249724910002,13.6466799897651,182709.201202785,0.0,1.0
2004-12-09,23.6,23.65,23.34,23.55,57800,13.769202554872,13.7983745941831,13.6175079504539,13.7400305155608,99067.4655677386,0.0,1.0
2004-12-10,23.38,23.42,23.0,23.35,56600,13.6408455819028,13.6641832133518,13.4191380831379,13.6233423583161,97010.7015767133,0.0,1.0
2004-12-13,23.34,23.53,23.19,23.53,58600,13.6758520290762,13.7871807302555,13.5879609491978,13.7871807302555,100010.149063626,0.1,1.0
2004-12-14,23.71,23.8,23.4,23.4,55100,13.8926500261096,13.9453846740366,13.7110084610276,13.7110084610276,94036.8466451495,0.0,1.0
2004-12-15,23.97,24.09,23.62,23.76,59800,14.0449945645654,14.1153074284681,13.8399153781825,13.9219470527357,102058.138464246,0.0,1.0
2004-12-16,24.03,24.15,23.9,24.07,35900,14.0801509965168,14.1504638604195,14.0039787272888,14.1035886178177,61269.0162352245,0.0,1.0
2004-12-17,23.76,24.01,23.3,23.85,100000,13.9219470527357,14.0684321858663,13.6524144077753,13.9746817006627,170665.783385027,0.0,1.0
2004-12-20,23.83,23.9,23.51,23.78,89000,13.9629628900123,14.0039787272888,13.7754619196051,13.9336658633861,151892.547212673,0.0,1.0
2004-12-21,23.81,23.89,23.69,23.89,56400,13.9512440793618,13.9981193219636,13.8809312154591,13.9981193219636,96255.5018291552,0.0,1.0
2004-12-22,23.79,23.98,23.54,23.65,38800,13.9395252687114,14.0508539698907,13.7930401355807,13.8574935941582,66218.3239533902,0.0,1.0
2004-12-23,23.86,23.99,23.51,23.61,34800,13.9805411059879,14.0567133752159,13.7754619196051,13.8340559728573,59391.6926179895,0.0,1.0
2004-12-27,23.36,23.86,23.3,23.86,54600,13.6875708397267,13.9805411059879,13.6524144077753,13.9805411059879,93183.5177282244,0.0,1.0
2004-12-28,23.55,23.58,23.2,23.46,65100,13.798899540906,13.8164777568816,13.5938203545231,13.7461648929789,111103.424983652,0.0,1.0
2004-12-29,23.67,23.67,23.4,23.6,33900,13.8692124048087,13.8692124048087,13.7110084610276,13.8281965675321,57855.7005675239,0.0,1.0
2004-12-30,23.35,23.59,23.21,23.59,26500,13.6817114344014,13.8223371622069,13.5996797598483,13.8223371622069,45226.4325970322,0.0,1.0
2004-12-31,23.3,23.45,23.14,23.35,36600,13.6524144077753,13.7403054876537,13.5586639225717,13.6817114344014,62463.6767189199,0.0,1.0
2005-01-03,23.36,23.46,23.12,23.3,107800,13.6875708397267,13.7461648929789,13.5469451119213,13.6524144077753,183977.714489058,0.0,1.0
2005-01-04,23.09,23.41,22.92,23.41,49200,13.5293668959456,13.7168678663528,13.4297570054168,13.7168678663528,83967.565425433,0.0,1.0
2005-01-05,22.64,23.05,22.55,23.03,66500,13.2656936563104,13.5059292746447,13.2129590083834,13.4942104639942,113492.745951043,0.0,1.0
2005-01-06,22.81,22.99,22.69,22.69,33000,13.3653035468393,13.4707728426933,13.2949906829366,13.2949906829366,56319.7085170587,0.0,1.0
2005-01-07,22.73,22.85,22.34,22.85,145700,13.3184283042375,13.3887411681402,13.0899114965537,13.3887411681402,248660.046391983,0.0,1.0
2005-01-10,22.41,22.74,22.3,22.66,87800,13.1309273338303,13.3242877095627,13.0664738752528,13.2774124669609,149844.557812053,0.0,1.0
2005-01-11,22.33,22.36,22.2,22.31,109600,13.0840520912285,13.1016303072041,13.0078798220005,13.072333280578,187049.698589988,0.0,1.0
2005-01-12,22.3,22.34,22.08,22.34,60900,13.0664738752528,13.0899114965537,12.9375669580978,13.0899114965537,103935.462081481,0.0,1.0
2005-01-13,22.19,22.34,22.12,22.25,22900,13.0020204166753,13.0899114965537,12.9610045793987,13.0371768486266,39082.4643951711,0.0,1.0
2005-01-14,22.29,22.35,22.17,22.21,15300,13.0606144699275,13.0957709018789,12.9903016060248,13.0137392273257,26111.8648579092,0.0,1.0
2005-01-18,22.39,22.6,22.23,22.34,176700,13.1192085231798,13.2422560350095,13.0254580379762,13.0899114965537,301566.439241342,0.0,1.0
2005-01-19,22.08,22.4,22.07,22.4,79500,12.9375669580978,13.125067928505,12.9317075527726,13.125067928505,135679.297791096,0.0,1.0
2005-01-20,21.9,22.24,21.9,22.04,117900,12.8320976622438,13.0313174433014,12.8320976622438,12.9141293367969,201214.958610946,0.0,1.0
2005-01-21,21.81,22.11,21.67,21.95,73200,12.7793630143167,12.9551451740735,12.6973313397636,12.8613946888699,124927.35343784,0.0,1.0
2005-01-24,21.31,21.9,21.23,21.81,104000,12.4863927480555,12.8320976622438,12.4395175054537,12.7793630143167,177492.414720427,0.0,1.0
2005-01-25,21.55,21.78,21.31,21.31,47000,12.6270184758609,12.7617847983411,12.4863927480555,12.4863927480555,80212.9181909623,0.0,1.0
2005-01-26,21.81,21.97,21.6,21.6,55000,12.7793630143167,12.8731134995203,12.656315502487,12.656315502487,93866.1808617648,0.0,1.0
2005-01-27,21.67,21.98,21.58,21.85,99100,12.6973313397636,12.8789729048456,12.6445966918365,12.8028006356176,169129.791334561,0.0,1.0
2005-01-28,21.73,21.82,21.68,21.7,118200,12.7324877717149,12.785222419642,12.7031907450888,12.7149095557392,201726.955961102,0.0,1.0
2005-01-31,21.61,21.84,21.6,21.73,64700,12.6621749078122,12.7969412302924,12.656315502487,12.7324877717149,110420.761850112,0.0,1.0
2005-02-01,21.45,21.8,21.26,21.65,81000,12.5684244226086,12.7735036089915,12.4570957214293,12.6856125291131,138239.284541872,0.0,1.0
2005-02-02,21.83,21.84,21.38,21.38,31200,12.7910818249672,12.7969412302924,12.527408585332,12.527408585332,53247.7244161282,0.0,1.0
2005-02-03,21.41,21.75,21.2,21.75,36600,12.5449868013077,12.7442065823654,12.421939289478,12.7442065823654,62463.6767189198,0.0,1.0
2005-02-04,21.77,21.81,21.3,21.41,25500,12.7559253930158,12.7793630143167,12.4805333427302,12.5449868013077,43519.7747631819,0.0,1.0
2005-02-07,21.79,21.96,21.76,21.77,60500,12.7676442036663,12.8672540941951,12.7500659876906,12.7559253930158,103252.798947941,0.0,1.0
2005-02-08,21.13,21.88,20.86,21.71,61200,12.3809234522014,12.8203788515933,12.2227195084203,12.7207689610645,104447.459431636,0.0,1.0
2005-02-09,20.96,21.2,20.88,21.14,22400,12.2813135616726,12.421939289478,12.2344383190708,12.3867828575266,38229.1354782459,0.0,1.0
2005-02-10,20.69,20.86,20.36,20.86,38200,12.1231096178915,12.2227195084203,11.929749242159,12.2227195084203,65194.3292530801,0.0,1.0
2005-02-11,20.71,20.78,20.54,20.6,28200,12.1348284285419,12.1758442658185,12.0352185380131,12.0703749699644,48127.7509145776,0.0,1.0
2005-02-14,20.95,20.96,20.61,20.61,41500,12.2754541563473,12.2813135616726,12.0762343752897,12.0762343752897,70826.3001047863,0.0,1.0
2005-02-15,20.08,20.89,20.02,20.89,72100,11.7656858930527,12.240297724396,11.7305294611014,12.240297724396,123050.029820604,0.0,1.0
2005-02-16,19.99,20.14,19.95,20.08,39900,11.7129512451257,11.8008423250041,11.6895136238248,11.7656858930527,68095.6475706256,0.0,1.0
2005-02-17,19.99,20.09,19.85,19.89,50500,11.7129512451257,11.7715452983779,11.6309195705725,11.6543571918734,86186.2206094384,0.0,1.0
2005-02-18,19.8,19.99,19.62,19.99,54900,11.6016225439464,11.7129512451257,11.4961532480924,11.7129512451257,93695.5150783797,0.0,1.0
2005-02-22,19.77,19.98,19.69,19.8,45800,11.5840443279707,11.7070918398005,11.5371690853689,11.6016225439464,78164.9287903424,0.0,1.0
2005-02-23,19.33,19.69,19.23,19.69,32700,11.3262304936608,11.5371690853689,11.2676364404086,11.5371690853689,55807.7111669038,0.0,1.0
2005-02-24,19.57,19.6,19.06,19.25,44100,11.4668562214662,11.4844344374419,11.1680265498797,11.279355251059,75263.6104727969,0.0,1.0
2005-02-25,19.49,19.67,19.45,19.62,40500,11.4199809788644,11.5254502747185,11.3965433575635,11.4961532480924,69119.6422709359,0.0,1.0
2005-02-28,19.28,19.36,19.07,19.35,39100,11.2969334670347,11.3438087096365,11.173885955205,11.3379493043113,66730.3213035454,0.0,1.0
2005-03-01,20.0,20.0,19.28,19.28,85500,11.7188106504509,11.7188106504509,11.2969334670347,11.2969334670347,145919.244794198,0.0,1.0
2005-03-02,19.98,20.1,19.97,20.05,98500,11.7070918398005,11.7774047037032,11.7012324344752,11.748107677077,168105.796634251,0.0,1.0
2005-03-03,19.95,20.1,19.84,19.98,85000,11.6895136238248,11.7774047037032,11.6250601652473,11.7070918398005,145065.915877273,0.0,1.0
2005-03-04,19.89,20.04,19.76,19.81,35900,11.6543571918734,11.7422482717518,11.5781849226455,11.6074819492716,61269.0162352248,0.0,1.0
2005-03-07,19.78,19.97,19.74,19.89,26900,11.589903733296,11.7012324344752,11.5664661119951,11.6543571918734,45909.095730572,0.0,1.0
2005-03-08,19.93,20.08,19.6,19.79,50000,11.6777948131743,11.7656858930527,11.4844344374419,11.5957631386212,85332.8916925136,0.0,1.0
2005-03-09,19.84,19.98,19.83,19.9,30700,11.6250601652473,11.7070918398005,11.6192007599221,11.6602165971987,52394.3954992032,0.0,1.0
2005-03-10,19.59,19.98,19.57,19.89,27800,11.4785750321167,11.7070918398005,11.4668562214662,11.6543571918734,47445.0877810373,0.0,1.0
2005-03-11,19.17,19.5,19.13,19.5,22100,11.2910740617095,11.4854430987655,11.2675141784299,11.4854430987655,37521.4082986767,0.1,1.0
2005-03-14,19.37,19.48,18.99,19.07,45500,11.4088734781071,11.4736631571257,11.1850545869516,11.2321743535107,77249.9582619814,0.0,1.0
2005-03-15,19.39,19.45,19.3,19.45,28600,11.4206534197468,11.4559932446661,11.3676436823679,11.4559932446661,48557.1166218171,0.0,1.0
2005-03-16,19.25,19.47,19.12,19.39,60100,11.3381938282685,11.4677731863059,11.2616242076101,11.4206534197468,102037.856957035,0.0,1.0
2005-03-17,18.67,19.25,18.67,19.25,32600,10.9965755207155,11.3381938282685,10.9965755207155,11.3381938282685,55348.3217437494,0.0,1.0
2005-03-18,18.36,18.68,18.1,18.68,78400,10.8139864252992,11.0024654915354,10.6608471839823,11.0024654915354,133107.620389876,0.0,1.0
2005-03-21,18.5,18.55,18.37,18.37,22800,10.8964460167775,10.9258958708769,10.8198763961191,10.8198763961191,38709.8691950151,0.0,1.0
2005-03-22,17.74,18.63,17.71,18.55,48900,10.4488082344667,10.973015637436,10.431138322007,10.9258958708769,83022.4826156239,0.0,1.0
2005-03-23,17.54,17.8,17.45,17.68,55500,10.3310088180691,10.4841480593859,10.2779990806901,10.4134684095474,94227.9710668125,0.0,1.0
2005-03-24,17.17,17.54,17.16,17.48,36600,10.1130798977335,10.3310088180691,10.1071899269136,10.2956689931498,62139.5268656821,0.0,1.0
2005-03-28,17.07,17.5,16.9,17.3,74700,10.0541801895347,10.3074489347895,9.95405068559676,10.1896495183919,126825.755652089,0.0,1.0
2005-03-29,16.8,17.23,16.78,17.14,33100,9.89515097739796,10.1484197226528,9.8833710357582,10.0954099852739,56197.2223839911,0.0,1.0
2005-03-30,17.79,17.83,16.81,16.81,71800,10.4782580885661,10.5018179718456,9.90104094821784,9.90104094821784,121902.131938687,0.0,1.0
2005-03-31,17.49,17.9,17.49,17.83,44800,10.3015589639697,10.5430477675847,10.3015589639697,10.5018179718456,76061.4973656432,0.0,1.0
2005-04-01,17.69,18.05,17.5,17.55,61700,10.4193583803673,10.6313973298829,10.3074489347895,10.3368987888889,104754.339005808,0.0,1.0
2005-04-04,17.41,17.85,17.3,17.74,49600,10.2544391974106,10.5135979134853,10.1896495183919,10.4488082344667,84210.9435119627,0.0,1.0
2005-04-05,18.01,18.08,17.42,17.42,24000,10.6078374466034,10.6490672423426,10.2603291682305,10.2603291682305,40747.2307315948,0.0,1.0
2005-04-06,18.0,18.23,18.0,18.01,18000,10.6019474757835,10.7374168046408,10.6019474757835,10.6078374466034,30560.4230486961,0.0,1.0
2005-04-07,18.53,18.7,18.05,18.05,29600,10.9141159292372,11.0142454331751,10.6313973298829,10.6313973298829,50254.9179023,0.0,1.0
2005-04-08,18.63,18.75,18.42,18.45,23100,10.973015637436,11.0436952872745,10.8493262502185,10.8669961626781,39219.2095791598,0.0,1.0
2005-04-11,18.8,19.1,18.51,18.68,33400,11.0731451413739,11.2498442659703,10.9023359875974,11.0024654915354,56706.5627681361,0.0,1.0
2005-04-12,19.08,19.19,18.61,18.8,54000,11.2380643243305,11.3028540033492,10.9612356957962,11.0731451413739,91681.2691460885,0.0,1.0
2005-04-13,19.18,19.26,18.9,19.03,41100,11.2969640325293,11.3440837990884,11.1320448495727,11.2086144702311,69779.6326278562,0.0,1.0
2005-04-14,19.24,19.3,18.94,19.21,63700,11.3323038574486,11.3676436823679,11.1556047328522,11.314633944989,108149.941566775,0.0,1.0
2005-04-15,18.35,19.25,18.35,19.19,31600,10.8080964544793,11.3381938282685,10.8080964544793,11.3028540033492,53650.5204632665,0.0,1.0
2005-04-18,18.21,18.4,18.05,18.3,48200,10.725636863001,10.8375463085787,10.6313973298829,10.7786466003799,81834.0217192862,0.0,1.0
2005-04-19,18.2,18.43,18.15,18.3,39700,10.7197468921811,10.8552162210384,10.6902970380817,10.7786466003799,67402.7108351798,0.0,1.0
2005-04-20,17.85,18.15,17.79,18.15,47300,10.5135979134853,10.6902970380817,10.4782580885661,10.6902970380817,80306.0005668516,0.0,1.0
2005-04-21,17.6,17.99,17.25,17.9,94600,10.3663486429883,10.5960575049636,10.1601996642926,10.5430477675847,160612.001133703,0.0,1.0
2005-04-22,17.3,17.71,17.2,17.58,23800,10.1896495183919,10.431138322007,10.1307498101932,10.3545687013486,40407.6704754983,0.0,1.0
2005-04-25,17.48,17.58,17.35,17.35,19000,10.2956689931498,10.3545687013486,10.2190993724913,10.2190993724913,32258.2243291791,0.0,1.0
2005-04-26,17.02,17.48,17.01,17.48,24900,10.0247303354353,10.2956689931498,10.0188403646154,10.2956689931498,42275.2518840296,0.0,1.0
2005-04-27,16.96,17.31,16.92,16.98,57000,9.98939051051604,10.1955394892118,9.96583062723652,10.0011704521558,96774.6729875375,0.0,1.0
2005-04-28,16.96,17.27,16.86,16.86,72200,9.98939051051604,10.1719796059323,9.93049080231724,9.93049080231724,122581.252450881,0.0,1.0
2005-04-29,17.36,17.4,16.77,17.05,129600,10.2249893433112,10.2485492265907,9.87748106493832,10.042400247895,220035.045950612,0.0,1.0
2005-05-02,17.47,17.6,17.26,17.3,41300,10.2897790223299,10.3663486429883,10.1660896351124,10.1896495183919,70119.1928839526,0.0,1.0
2005-05-03,17.42,17.6,17.16,17.44,63200,10.2603291682305,10.3663486429883,10.1071899269136,10.2721091098703,107301.040926533,0.0,1.0
2005-05-04,17.25,17.52,17.24,17.42,46400,10.1601996642926,10.3192288764293,10.1543096934727,10.2603291682305,78777.9794144161,0.0,1.0
2005-05-05,16.9,17.39,16.75,17.34,54700,9.95405068559676,10.2426592557709,9.86570112329856,10.2132094016715,92869.7300424263,0.0,1.0
2005-05-06,16.52,16.95,16.52,16.95,35500,9.73023179444133,9.98350053969616,9.73023179444133,9.98350053969616,60271.9454571506,0.0,1.0
2005-05-09,16.4,16.65,16.29,16.65,56300,9.65955214460277,9.80680141509976,9.5947624655841,9.80680141509976,95586.2120911994,0.0,1.0
2005-05-10,15.83,16.39,15.83,16.39,45800,9.32382380786963,9.65366217378289,9.32382380786963,9.65366217378289,77759.2986461266,0.0,1.0
2005-05-11,15.72,15.89,15.56,15.84,39700,9.25903412885095,9.35916363278891,9.16479459573287,9.32971377868951,67402.7108351796,0.0,1.0
2005-05-12,15.67,15.86,15.53,15.8,91700,9.22958427475155,9.34149372032927,9.14712468327323,9.30615389540999,155688.377420302,0.0,1.0
2005-05-13,16.0,16.24,15.68,15.77,118400,9.42395331180758,9.56531261148469,9.23547424557143,9.28848398295035,201019.671609201,0.0,1.0
2005-05-16,16.19,16.32,16.09,16.15,33700,9.5358627573853,9.61243237804373,9.4769630491865,9.51230287410578,57215.9031522809,0.0,1.0
2005-05-17,16.82,17.02,16.18,16.19,27800,9.90693091903772,10.0247303354353,9.52997278656542,9.5358627573853,47198.8755974306,0.0,1.0
2005-05-18,17.5,17.69,16.89,16.89,75100,10.3074489347895,10.4193583803673,9.94816071477688,9.94816071477688,127504.876164282,0.0,1.0
2005-05-19,17.91,18.06,17.6,17.6,32200,10.5489377384046,10.6372873007028,10.3663486429883,10.3663486429883,54669.2012315563,0.0,1.0
2005-05-20,18.02,18.11,17.75,17.82,30800,10.6137274174233,10.6667371548022,10.4546982052865,10.4959280010257,52292.2794388799,0.0,1.0
2005-05-23,18.01,18.12,17.96,18.06,18900,10.6078374466034,10.6726271256221,10.578387592504,10.6372873007028,32088.4442011309,0.0,1.0
2005-05-24,18.4,18.69,17.95,18.01,44700,10.8375463085787,11.0083554623552,10.5724976216841,10.6078374466034,75891.7172375953,0.0,1.0
2005-05-25,18.44,18.53,18.3,18.36,58900,10.8611061918582,10.9141159292372,10.7786466003799,10.8139864252992,100000.495420456,0.0,1.0
2005-05-26,18.4,18.5,18.2,18.38,32900,10.8375463085787,10.8964460167775,10.7197468921811,10.825766366939,55857.6621278946,0.0,1.0
2005-05-27,18.55,18.67,18.25,18.3,25700,10.9258958708769,10.9965755207155,10.7491967462805,10.7786466003799,43633.4929084161,0.0,1.0
2005-05-31,18.48,18.64,18.37,18.56,40000,10.8846660751378,10.9789056082558,10.8198763961191,10.9317858416968,67912.0512193243,0.0,1.0
2005-06-01,18.7,18.74,18.4,18.45,33700,11.0142454331751,11.0378053164546,10.8375463085787,10.8669961626781,57215.903152281,0.0,1.0
2005-06-02,19.08,19.08,18.7,18.7,24900,11.2380643243305,11.2380643243305,11.0142454331751,11.0142454331751,42275.2518840297,0.0,1.0
2005-06-03,19.36,19.4,19.05,19.05,85900,11.4029835072872,11.4265433905667,11.2203944118709,11.2203944118709,145841.129993499,0.0,1.0
2005-06-06,19.71,19.74,19.3,19.36,70800,11.609132485983,11.6268023984426,11.3676436823679,11.4029835072872,120204.330658204,0.0,1.0
2005-06-07,19.68,19.97,19.63,19.65,41800,11.5914625735233,11.7622717272998,11.5620127194239,11.5737926610637,70968.0935241943,0.0,1.0
2005-06-08,19.71,19.99,19.7,19.7,93400,11.609132485983,11.7740516689396,11.6032425151631,11.6032425151631,158574.639597122,0.0,1.0
2005-06-09,19.95,19.99,19.6,19.65,18000,11.7504917856601,11.7740516689396,11.5443428069643,11.5737926610637,30560.423048696,0.0,1.0
2005-06-10,19.7,19.99,19.63,19.85,22600,11.6032425151631,11.7740516689396,11.5620127194239,11.6915920774613,38370.3089389183,0.0,1.0
2005-06-13,19.76,19.92,19.55,19.55,58800,11.6974820482812,11.7921985021134,11.5731667026264,11.5731667026264,99328.0430099677,0.1,1.0
2005-06-14,20.0,20.17,19.68,19.68,222400,11.8395567290295,11.9401929612263,11.650123821365,11.650123821365,375689.740908451,0.0,1.0
2005-06-15,20.07,20.12,19.9,20.0,38200,11.8809951775811,11.9105940694037,11.7803589453844,11.8395567290295,64529.4429078365,0.0,1.0
2005-06-16,20.61,20.65,20.15,20.19,50000,12.2006632092649,12.224342322723,11.9283534044972,11.9520325179553,84462.6216071158,0.0,1.0
2005-06-17,20.78,20.93,20.61,20.61,50400,12.3012994414617,12.3900961169294,12.2006632092649,12.2006632092649,85138.3225799724,0.0,1.0
2005-06-20,20.5,20.85,20.5,20.85,31000,12.1355456472553,12.3427378900133,12.1355456472553,12.3427378900133,52366.8253964115,0.0,1.0
2005-06-21,20.76,20.83,20.5,20.51,25700,12.2894598847326,12.3308983332842,12.1355456472553,12.1414654256198,43413.7875060576,0.0,1.0
2005-06-22,20.94,20.95,20.73,20.78,18800,12.3960158952939,12.4019356736584,12.2717005496391,12.3012994414617,31757.9457242755,0.0,1.0
2005-06-23,21.2,21.54,20.94,20.94,43900,12.5499301327713,12.7512025971648,12.3960158952939,12.3960158952939,74158.1817710475,0.0,1.0
2005-06-24,21.1,21.18,20.8,21.18,150600,12.4907323491261,12.5380905760423,12.3131389981907,12.5380905760423,254401.416280633,0.0,1.0
2005-06-27,21.02,21.16,21.0,21.1,47700,12.44337412221,12.5262510193132,12.431534565481,12.4907323491261,80577.3410131885,0.0,1.0
2005-06-28,21.45,21.47,21.09,21.1,27800,12.6979245918842,12.7097641486132,12.4848125707616,12.4907323491261,46961.2176135561,0.0,1.0
2005-06-29,21.97,22.02,21.45,21.5,35200,13.0057530668389,13.0353519586615,12.6979245918842,12.7275234837067,59461.6856114095,0.0,1.0
2005-06-30,22.05,22.4,22.0,22.0,32400,13.053111293755,13.2603035365131,13.0235124019325,13.0235124019325,54731.7788014111,0.0,1.0
2005-07-01,22.6,22.6,22.11,22.11,35200,13.3786991038034,13.3786991038034,13.0886299639421,13.0886299639421,59461.6856114092,0.0,1.0
2005-07-05,23.3,23.3,22.59,22.6,86200,13.7930835893194,13.7930835893194,13.3727793254388,13.3786991038034,145613.559650667,0.0,1.0
2005-07-06,23.13,23.62,23.13,23.41,31700,13.6924473571226,13.9825164969839,13.6924473571226,13.858201151329,53549.3020989115,0.0,1.0
2005-07-07,23.75,23.78,23.0,23.0,28800,14.0594736157226,14.0772329508161,13.6154902383839,13.6154902383839,48650.4700456985,0.0,1.0
2005-07-08,23.88,24.0,23.35,23.65,53700,14.1364307344612,14.2074680748354,13.822682481142,14.0002758320774,90712.8556060425,0.0,1.0
2005-07-11,24.53,24.59,23.92,23.92,44700,14.5212163281547,14.5567349983418,14.1601098479193,14.1601098479193,75509.5837167614,0.0,1.0
2005-07-12,24.38,24.53,24.29,24.45,18800,14.432419652687,14.5212163281547,14.3791416474063,14.4738581012386,31757.9457242754,0.0,1.0
2005-07-13,24.51,24.57,24.2,24.25,18200,14.5093767714257,14.5448954416128,14.3258636421257,14.3554625339483,30744.39426499,0.0,1.0
2005-07-14,24.53,24.83,24.37,24.61,28400,14.5212163281547,14.6988096790901,14.4264998743225,14.5685745550708,47974.7690728417,0.0,1.0
2005-07-15,24.62,24.81,24.2,24.33,40600,14.5744943334353,14.6869701223611,14.3258636421257,14.4028207608644,68583.6487449781,0.0,1.0
2005-07-18,24.99,24.99,24.45,24.45,29700,14.7935261329224,14.7935261329224,14.4738581012386,14.4738581012386,50170.7972346266,0.0,1.0
2005-07-19,25.0,25.12,24.71,25.0,30700,14.7994459112869,14.8704832516611,14.627772338716,14.7994459112869,51860.049666769,0.0,1.0
2005-07-20,25.14,25.14,24.9,24.97,18900,14.8823228083901,14.8823228083901,14.7402481276417,14.7816865761934,31926.8709674897,0.0,1.0
2005-07-21,24.55,25.02,24.55,25.0,15500,14.5330558848837,14.8112854680159,14.5330558848837,14.7994459112869,26183.4126982059,0.0,1.0
2005-07-22,25.35,25.35,24.55,24.55,22700,15.0066381540449,15.0066381540449,14.5330558848837,14.5330558848837,38346.0302096305,0.0,1.0
2005-07-25,25.5,25.77,25.35,25.35,24300,15.0954348295126,15.2552688453545,15.0066381540449,15.0066381540449,41048.8341010583,0.0,1.0
2005-07-26,25.35,25.63,25.23,25.42,33300,15.0066381540449,15.1723919482513,14.9356008136707,15.0480766025965,56252.1059903391,0.0,1.0
2005-07-27,25.26,25.43,25.06,25.4,19100,14.9533601487643,15.053996380961,14.834964581474,15.0362370458675,32264.7214539181,0.0,1.0
2005-07-28,25.47,25.47,25.16,25.26,32300,15.0776754944191,15.0776754944191,14.8941623651191,14.9533601487643,54562.8535581967,0.0,1.0
2005-07-29,25.46,25.68,25.25,25.47,20100,15.0717557160546,15.2019908400739,14.9474403703998,15.0776754944191,33953.9738860604,0.0,1.0
2005-08-01,25.16,25.55,25.05,25.5,54000,14.8941623651191,15.1250337213352,14.8290448031095,15.0954348295126,91219.6313356851,0.0,1.0
2005-08-02,25.29,25.61,25.09,25.17,72900,14.9711194838578,15.1605523915223,14.8527239165675,14.9000821434836,123146.502303175,0.0,1.0
2005-08-03,25.35,25.54,25.1,25.29,49500,15.0066381540449,15.1191139429707,14.858643694932,14.9711194838578,83617.9953910446,0.0,1.0
2005-08-04,24.78,25.9,24.77,25.3,36200,14.6692107872676,15.3322259640932,14.6632910089031,14.9770392622223,61150.9380435516,0.0,1.0
2005-08-05,24.38,24.85,24.34,24.85,39900,14.432419652687,14.7106492358192,14.4087405392289,14.7106492358192,67401.1720424782,0.0,1.0
2005-08-08,24.6,24.8,24.4,24.44,24900,14.5626547767063,14.6810503439966,14.444259209416,14.4679383228741,42062.3855603436,0.0,1.0
2005-08-09,24.66,24.7,24.42,24.51,17200,14.5981734468934,14.6218525603515,14.456098766145,14.5093767714257,29055.1418328478,0.0,1.0
2005-08-10,24.93,25.75,24.8,25.25,59400,14.7580074627353,15.2434292886255,14.6810503439966,14.9474403703998,100341.594469253,0.0,1.0
2005-08-11,25.67,25.69,24.85,24.85,16200,15.1960710617094,15.2079106184384,14.7106492358192,14.7106492358192,27365.8894007054,0.0,1.0
2005-08-12,25.17,25.6,25.15,25.6,20600,14.9000821434836,15.1546326131578,14.8882425867546,15.1546326131578,34798.6001021318,0.0,1.0
2005-08-15,24.54,24.54,23.96,24.45,73100,14.5271361065192,14.5271361065192,14.1837889613774,14.4738581012386,123484.352789603,0.0,1.0
2005-08-16,23.88,24.39,23.44,24.39,49900,14.1364307344612,14.4383394310515,13.8759604864226,14.4383394310515,84293.6963639017,0.0,1.0
2005-08-17,24.11,24.3,23.75,23.8,27300,14.2725856368451,14.3850614257709,14.0594736157226,14.0890725075451,46116.5913974851,0.0,1.0
2005-08-18,24.4,24.59,23.89,24.01,109200,14.444259209416,14.5567349983418,14.1423505128258,14.2133878531999,184466.365589941,0.0,1.0
2005-08-19,24.0,24.44,24.0,24.41,71900,14.2074680748354,14.4679383228741,14.2074680748354,14.4501789877805,121457.249871032,0.0,1.0
2005-08-22,24.56,24.62,24.0,24.05,45300,14.5389756632482,14.5744943334353,14.2074680748354,14.237066966658,76523.135176047,0.0,1.0
2005-08-23,24.29,24.55,24.26,24.5,17200,14.3791416474063,14.5330558848837,14.3613823123128,14.5034569930612,29055.1418328479,0.0,1.0
2005-08-24,24.11,24.41,24.05,24.25,19400,14.2725856368451,14.4501789877805,14.237066966658,14.3554625339483,32771.4971835608,0.0,1.0
2005-08-25,23.93,24.11,23.61,24.1,60000,14.1660296262838,14.2725856368451,13.9765967186193,14.2666658584806,101355.145928539,0.0,1.0
2005-08-26,23.51,23.9,23.25,23.78,55200,13.9173989349742,14.1482702911903,13.7634846974968,14.0772329508161,93246.7342542557,0.0,1.0
2005-08-29,23.76,23.87,23.38,23.42,27400,14.0653933940871,14.1305109560967,13.8404418162355,13.8641209296936,46285.5166406993,0.0,1.0
2005-08-30,23.21,23.71,23.0,23.68,58400,13.7398055840388,14.0357945022645,13.6154902383839,14.0180351671709,98652.3420371107,0.0,1.0
2005-08-31,23.36,23.59,22.95,23.11,52500,13.8286022595065,13.9647571618903,13.5858913465614,13.6806078003936,88685.7526874713,0.0,1.0
2005-09-01,23.35,23.85,23.15,23.36,97600,13.822682481142,14.1186713993677,13.7042869138517,13.8286022595065,164871.037377089,0.0,1.0
2005-09-02,22.94,23.3,22.82,23.27,46500,13.5799715681969,13.7930835893194,13.5089342278227,13.7753242542258,78550.2380946173,0.0,1.0
2005-09-06,23.31,23.43,23.09,23.09,53400,13.7990033676839,13.8700407080581,13.6687682436646,13.6687682436646,90206.0798763995,0.0,1.0
2005-09-07,23.42,23.55,23.19,23.36,46300,13.8641209296936,13.9410780484323,13.7279660273097,13.8286022595065,78212.3876081889,0.0,1.0
2005-09-08,23.58,23.58,23.37,23.37,57500,13.9588373835258,13.9588373835258,13.834522037871,13.834522037871,97132.014848183,0.0,1.0
2005-09-09,24.38,24.45,23.57,23.58,46400,14.432419652687,14.4738581012386,13.9529176051613,13.9588373835258,78381.3128514032,0.0,1.0
2005-09-12,24.56,24.76,24.25,24.3,35700,14.5389756632482,14.6573712305385,14.3554625339483,14.3850614257709,60306.3118274808,0.0,1.0
2005-09-13,25.23,25.4,24.25,24.36,83400,14.9947985973159,15.0958337047889,14.4123609189421,14.4777365767188,140327.459975131,0.1,1.0
2005-09-14,25.79,25.94,25.25,25.35,66200,15.3276201278152,15.416768752056,15.006685080548,15.0661174967086,111387.024584576,0.0,1.0
2005-09-15,26.18,26.45,25.69,25.79,94700,15.5594065508415,15.719874074475,15.2681877116546,15.3276201278152,159340.652993344,0.0,1.0
2005-09-16,26.65,26.79,26.1,26.2,104200,15.8387389067962,15.921944289421,15.511860617913,15.5712930340736,175325.195796267,0.0,1.0
2005-09-19,26.3,26.67,26.3,26.65,59000,15.6307254502342,15.8506253900283,15.6307254502342,15.8387389067962,99272.423723414,0.0,1.0
2005-09-20,26.2,26.69,26.18,26.35,50100,15.5712930340736,15.8625118732604,15.5594065508415,15.6604416583144,84297.430992255,0.0,1.0
2005-09-21,25.34,26.12,25.23,26.11,39000,15.0601742550925,15.5237471011451,14.9947985973159,15.517803859529,65620.7546646299,0.0,1.0
2005-09-22,25.19,25.47,24.79,25.24,30900,14.9710256308517,15.1374363961013,14.7332959662093,15.0007418389319,51991.8286958219,0.0,1.0
2005-09-23,25.19,25.27,24.66,25.05,18700,14.9710256308517,15.0185715637801,14.6560338252005,14.8878202482268,31464.3105699634,0.0,1.0
2005-09-26,25.25,25.44,24.98,25.1,21900,15.006685080548,15.1196066712531,14.8462175569144,14.9175364563071,36848.577619369,0.0,1.0
2005-09-27,25.01,25.2,24.87,25.15,20300,14.8640472817626,14.9769688724677,14.7808418991378,14.9472526643874,34156.4440946662,0.0,1.0
2005-09-28,24.59,25.23,24.58,25.11,24000,14.6144311338881,14.9947985973159,14.6084878922721,14.9234796979232,40382.0028705415,0.0,1.0
2005-09-29,24.43,24.5,24.2,24.5,32500,14.5193392680312,14.5609419593436,14.3826447108618,14.5609419593436,54683.9622205248,0.0,1.0
2005-09-30,24.34,24.44,24.07,24.44,19800,14.4658500934867,14.5252825096473,14.3053825698531,14.5252825096473,33315.1523681966,0.0,1.0
2005-10-03,24.4,24.6,24.27,24.4,66900,14.501509543183,14.6203743755042,14.4242474021743,14.501509543183,112564.833001634,0.0,1.0
2005-10-04,24.77,25.1,24.38,24.38,73400,14.7214094829772,14.9175364563071,14.4896230599509,14.4896230599509,123501.625445739,0.0,1.0
2005-10-05,24.25,24.77,24.21,24.72,76300,14.4123609189421,14.7214094829772,14.3885879524779,14.6916932748969,128381.117459263,0.0,1.0
2005-10-06,24.14,24.5,23.99,24.25,33300,14.3469852611655,14.5609419593436,14.2578366369246,14.4123609189421,56030.0289828762,0.0,1.0
2005-10-07,24.0,24.49,23.66,24.3,30100,14.2637798785407,14.5549987177275,14.0617096635947,14.4420771270224,50645.7619334706,0.0,1.0
2005-10-10,23.46,24.95,23.22,24.95,80400,13.9428448312735,14.8283878320662,13.8002070324881,14.8283878320662,135279.709616314,0.0,1.0
2005-10-11,23.48,23.83,23.47,23.53,24600,13.9547313145056,14.1627447710677,13.9487880728896,13.9844475225859,41391.552942305,0.0,1.0
2005-10-12,22.94,23.65,22.45,23.53,41700,13.6337962672385,14.0557664219786,13.3425774280516,13.9844475225859,70163.7299875655,0.0,1.0
2005-10-13,22.75,22.89,22.44,22.89,28000,13.5208746765333,13.6040800591582,13.3366341864355,13.6040800591582,47112.3366822985,0.0,1.0
2005-10-14,23.03,23.07,22.6,22.9,53400,13.687285441783,13.7110584082472,13.4317260522925,13.6100233007742,89849.9563869545,0.0,1.0
2005-10-17,23.36,23.37,23.06,23.15,22400,13.8834124151129,13.889355656729,13.7051151666312,13.7586043411757,37689.8693458387,0.0,1.0
2005-10-18,23.05,23.48,22.94,23.4,79200,13.6991719250151,13.9547313145056,13.6337962672385,13.9071853815772,133260.609472787,0.0,1.0
2005-10-19,24.14,24.14,22.94,23.04,21500,14.3469852611655,14.3469852611655,13.6337962672385,13.693228683399,36175.5442381933,0.0,1.0
2005-10-20,24.13,24.53,24.02,24.24,18300,14.3410420195494,14.5787716841918,14.2756663617728,14.4064176773261,30791.2771887879,0.0,1.0
2005-10-21,24.18,24.6,24.07,24.07,31600,14.3707582276297,14.6203743755042,14.3053825698531,14.3053825698531,53169.6371128796,0.0,1.0
2005-10-24,25.04,25.04,24.27,24.28,25200,14.8818770066108,14.8818770066108,14.4242474021743,14.4301906437903,42401.1030140684,0.0,1.0
2005-10-25,25.04,25.2,24.71,25.14,39000,14.8818770066108,14.9769688724677,14.6857500332808,14.9413094227714,65620.7546646296,0.0,1.0
2005-10-26,24.5,25.1,24.5,24.85,16300,14.5609419593436,14.9175364563071,14.5609419593436,14.7689554159057,27426.1102829094,0.0,1.0
2005-10-27,24.18,24.5,23.93,24.47,23600,14.3707582276297,14.5609419593436,14.2221771872283,14.5431122344954,39708.9694893658,0.0,1.0
2005-10-28,24.9,25.0,24.2,24.28,25700,14.7986716239859,14.8581040401465,14.3826447108618,14.4301906437903,43242.3947405382,0.0,1.0
2005-10-31,26.0,26.1,25.0,25.0,59500,15.4524282017524,15.511860617913,14.8581040401465,14.8581040401465,100113.715449884,0.0,1.0
2005-11-01,25.9,26.25,25.83,26.0,48300,15.3929957855918,15.6010092421539,15.3513930942794,15.4524282017524,81268.7807769646,0.0,1.0
2005-11-02,26.43,26.78,26.0,26.0,40100,15.7079875912429,15.916001047805,15.4524282017524,15.4524282017524,67471.596462863,0.0,1.0
2005-11-03,26.22,26.5,26.22,26.45,80100,15.5831795173057,15.7495902825553,15.5831795173057,15.719874074475,134774.934580432,0.0,1.0
2005-11-04,25.91,26.2,25.69,26.13,60600,15.3989390272079,15.5712930340736,15.2681877116546,15.5296903427612,101964.557248117,0.0,1.0
2005-11-07,26.67,26.85,25.69,25.69,48300,15.8506253900283,15.9576037391174,15.2681877116546,15.2681877116546,81268.7807769647,0.0,1.0
2005-11-08,27.46,27.61,26.67,26.67,41500,16.320141477697,16.4092901019378,15.8506253900283,15.8506253900283,69827.2132969776,0.0,1.0
2005-11-09,27.35,27.97,27.16,27.47,41400,16.2547658199203,16.6232468001159,16.1418442292152,16.326084719313,69658.9549516839,0.0,1.0
2005-11-10,26.7,27.45,26.57,27.35,124100,15.8684551148765,16.3141982360809,15.7911929738677,16.2547658199203,208808.606509758,0.0,1.0
2005-11-11,26.61,26.85,26.53,26.7,33600,15.814965940332,15.9576037391174,15.7674200074035,15.8684551148765,56534.8040187578,0.0,1.0
2005-11-14,27.41,27.6,27.29,27.6,225900,16.2904252696167,16.4033468603218,16.219106370224,16.4033468603218,380095.60201897,0.0,1.0
2005-11-15,27.13,27.38,27.01,27.38,98400,16.124014504367,16.2725955447685,16.0526956049743,16.2725955447685,165566.21176922,0.0,1.0
2005-11-16,26.99,27.25,26.65,27.23,51400,16.0408091217422,16.1953334037597,15.8387389067962,16.1834469205276,86484.7894810761,0.0,1.0
2005-11-17,27.68,27.69,27.0,27.0,84800,16.4508927932502,16.4568360348663,16.0467523633583,16.0467523633583,142683.076809247,0.0,1.0
2005-11-18,28.0,28.14,27.8,28.0,67600,16.6410765249641,16.7242819075889,16.5222116926429,16.6410765249641,113742.641418692,0.0,1.0
2005-11-21,28.0,28.11,27.94,28.05,28400,16.6410765249641,16.7064521827408,16.6054170752678,16.6707927330444,47785.370063474,0.0,1.0
2005-11-22,27.95,28.2,27.89,28.0,35000,16.6113603168838,16.7599413572853,16.5757008671875,16.6410765249641,58890.420852873,0.0,1.0
2005-11-23,27.97,28.15,27.83,27.85,39800,16.6232468001159,16.730225149205,16.5400414174911,16.5519279007232,66966.8214269813,0.0,1.0
2005-11-25,28.0,28.15,27.92,27.98,18900,16.6410765249641,16.730225149205,16.5935305920357,16.629190041732,31800.8272605514,0.0,1.0
2005-11-28,27.81,28.02,27.8,27.94,41900,16.528154934259,16.6529630081962,16.5222116926429,16.6054170752678,70500.2466781535,0.0,1.0
2005-11-29,27.94,28.12,27.84,27.92,35400,16.6054170752678,16.7123954243568,16.5459846591072,16.5935305920357,59563.4542340484,0.0,1.0
2005-11-30,27.87,28.18,27.76,27.94,32200,16.5638143839554,16.7480548740532,16.4984387261787,16.6054170752678,54179.1871846429,0.0,1.0
2005-12-01,28.21,28.21,27.9,27.97,83100,16.7658845989014,16.7658845989014,16.5816441088035,16.6232468001159,139822.684939249,0.0,1.0
2005-12-02,28.2,28.24,28.02,28.1,14400,16.7599413572853,16.7837143237495,16.6529630081962,16.7005089411247,24229.2017223248,0.0,1.0
2005-12-05,28.14,28.25,28.0,28.05,31900,16.7242819075889,16.7896575653656,16.6410765249641,16.6707927330444,53674.4121487614,0.0,1.0
2005-12-06,28.78,28.8,28.11,28.4,34900,17.1046493710167,17.1165358542488,16.7064521827408,16.8788061896065,58722.1625075789,0.0,1.0
2005-12-07,29.6,29.6,28.88,28.88,56800,17.5919951835335,17.5919951835335,17.1640817871773,17.1640817871773,95570.7401269479,0.0,1.0
2005-12-08,29.66,29.86,29.4,29.65,24500,17.6276546332298,17.746519465551,17.4731303512123,17.6217113916138,41223.2945970111,0.0,1.0
2005-12-09,29.86,29.9,29.45,29.66,13700,17.746519465551,17.7702924320153,17.5028465592926,17.6276546332298,23051.3933052674,0.0,1.0
2005-12-12,30.1,30.28,29.8,29.91,47000,17.8891572643364,17.9961356134255,17.7108600158547,17.7762356736313,79081.4222881437,0.0,1.0
2005-12-13,30.4,30.4,29.71,29.95,22900,18.1268869289788,18.1268869289788,17.715454298025,17.8585613000959,38404.8293966613,0.1,1.0
2005-12-14,30.74,30.75,30.26,30.4,25900,18.3296218485792,18.3355846403322,18.0434078444374,18.1268869289788,43436.0297543025,0.0,1.0
2005-12-15,31.5,31.73,30.52,30.64,88400,18.7827940218037,18.9199382321216,18.1984404300142,18.2699939310497,148252.703871828,0.0,1.0
2005-12-16,31.91,32.08,31.71,31.89,89800,19.0272684836748,19.128635943475,18.9080126486157,19.0153429001689,150600.59737206,0.0,1.0
2005-12-19,31.37,31.55,30.9,31.55,60200,18.7052777290153,18.8126079805684,18.4250265166265,18.8126079805684,100959.42051,0.0,1.0
2005-12-20,30.97,31.47,30.85,31.47,59000,18.4667660588971,18.7649056465448,18.3952125578617,18.7649056465448,98946.9403669442,0.0,1.0
2005-12-21,31.35,31.5,30.9,30.98,19300,18.6933521455094,18.7827940218037,18.4250265166265,18.4727288506501,32367.3889674918,0.0,1.0
2005-12-22,32.21,32.47,31.36,31.36,45300,19.2061522362634,19.3611848218402,18.6993149372623,18.6993149372623,75971.1254003823,0.0,1.0
2005-12-23,32.13,32.25,31.8,32.11,16700,19.1584499022397,19.2300034032752,18.9616777743923,19.1465243187338,28007.0153242029,0.0,1.0
2005-12-27,31.5,32.23,31.25,32.23,27700,18.7827940218037,19.2180778197693,18.6337242279798,19.2180778197693,46454.7499688872,0.0,1.0
2005-12-28,31.38,31.6,31.27,31.5,14700,18.7112405207682,18.8424219393332,18.6456498114857,18.7827940218037,24652.881752442,0.0,1.0
2005-12-29,31.48,31.55,31.14,31.39,31800,18.7708684382978,18.8126079805684,18.5681335186973,18.7172033125212,53330.7237909968,0.0,1.0
2005-12-30,29.93,31.37,29.8,31.37,278100,17.84663571659,18.7052777290153,17.7691194238016,18.7052777290153,466392.27315334,0.0,1.0
2006-01-03,30.3,30.45,29.6,29.93,80200,18.0672590114492,18.1567008877435,17.6498635887425,17.84663571659,134500.756227609,0.0,1.0
2006-01-04,30.08,30.3,30.0,30.3,66000,17.9360775928843,18.0672590114492,17.8883752588606,18.0672590114492,110686.407868107,0.0,1.0
2006-01-05,29.74,30.01,29.5,30.01,34000,17.7333426732838,17.8943380506136,17.590235671213,17.8943380506136,57020.270719934,0.0,1.0
2006-01-06,29.58,29.78,29.25,29.74,27700,17.6379380052366,17.7571938402957,17.4411658773891,17.7333426732838,46454.7499688872,0.0,1.0
2006-01-09,30.18,30.19,29.62,29.62,17700,17.9957055104138,18.0016683021668,17.6617891722484,17.6617891722484,29684.0821100832,0.0,1.0
2006-01-10,30.19,30.3,29.9,30.1,20200,18.0016683021668,18.0672590114492,17.8287473413311,17.9480031763902,33876.7490747841,0.0,1.0
2006-01-11,30.01,30.19,29.47,30.19,29300,17.8943380506136,18.0016683021668,17.5723472959541,18.0016683021668,49138.0568262959,0.0,1.0
2006-01-12,29.65,30.15,29.36,30.01,15100,17.6796775475073,17.9778171351549,17.5067565866716,17.8943380506136,25323.7084667941,0.0,1.0
2006-01-13,29.69,30.03,29.65,29.65,33600,17.7035287145191,17.9062636341195,17.6796775475073,17.6796775475073,56349.4440055816,0.0,1.0
2006-01-17,28.57,29.7,28.25,29.55,48300,17.0356960381883,17.709491506272,16.8448867020938,17.6200496299777,81002.3257580236,0.0,1.0
2006-01-18,28.8,28.8,28.47,28.47,20700,17.1728402485062,17.1728402485062,16.9760681206587,16.9760681206587,34715.2824677244,0.0,1.0
2006-01-19,29.04,29.25,28.81,28.85,21600,17.3159472505771,17.4411658773891,17.1788030402592,17.202654207271,36224.6425750168,0.0,1.0
2006-01-20,28.62,29.12,28.62,29.12,23800,17.065509996953,17.3636495846007,17.065509996953,17.3636495846007,39914.1895039538,0.0,1.0
2006-01-23,28.4,28.65,28.35,28.64,52100,16.9343285783881,17.0833983722119,16.9045146196233,17.077435580459,87375.179544369,0.0,1.0
2006-01-24,28.65,28.87,28.45,28.45,24700,17.0833983722119,17.2145797907769,16.9641425371528,16.9641425371528,41423.5496112461,0.0,1.0
2006-01-25,28.45,28.75,28.25,28.59,12300,16.9641425371528,17.1430262897414,16.8448867020938,17.0476216216942,20627.9214663291,0.0,1.0
2006-01-26,28.4,28.75,28.31,28.54,31400,16.9343285783881,17.1430262897414,16.8806634526115,17.0178076629294,52659.8970766447,0.0,1.0
2006-01-27,28.68,28.9,28.5,28.5,27600,17.1012867474708,17.2324681660357,16.9939564959176,16.9939564959176,46287.0432902991,0.0,1.0
2006-01-30,28.5,28.64,28.34,28.64,41800,16.9939564959176,17.077435580459,16.8985518278703,17.077435580459,70101.391649801,0.0,1.0
2006-01-31,28.38,28.8,28.22,28.4,78400,16.9224029948822,17.1728402485062,16.8269983268349,16.9343285783881,131482.036013024,0.0,1.0
2006-02-01,29.2,29.29,28.2,28.25,24700,17.4113519186244,17.4650170444009,16.815072743329,16.8448867020938,41423.5496112459,0.0,1.0
2006-02-02,28.52,29.35,28.48,29.35,51800,17.0058820794235,17.5007937949187,16.9820309124117,17.5007937949187,86872.0595086051,0.0,1.0
2006-02-03,28.46,29.02,28.33,28.52,48900,16.9701053289058,17.3040216670712,16.8925890361174,17.0058820794235,82008.5658295519,0.0,1.0
2006-02-06,27.92,28.45,27.72,28.38,31500,16.6481145742463,16.9641425371528,16.5288587391872,16.9224029948822,52827.6037552328,0.0,1.0
2006-02-07,27.53,27.91,27.35,27.87,67400,16.4155656958811,16.6421517824933,16.3082354443279,16.6183006154815,113034.30136834,0.0,1.0
2006-02-08,27.6,27.75,27.39,27.68,48300,16.4573052381518,16.5467471144461,16.3320866113398,16.5050075721754,81002.3257580236,0.0,1.0
2006-02-09,28.2,28.35,27.65,27.65,23100,16.815072743329,16.9045146196233,16.4871191969165,16.4871191969165,38740.2427538374,0.0,1.0
2006-02-10,28.16,28.26,27.99,28.1,16800,16.7912215763172,16.8508494938467,16.689854116517,16.7554448257995,28174.7220027908,0.0,1.0
2006-02-13,28.3,28.39,27.95,28.16,38300,16.8747006608585,16.9283657866351,16.6660029495052,16.7912215763172,64231.6578992197,0.0,1.0
2006-02-14,29.13,29.13,28.13,28.4,30500,17.3696123763537,17.3696123763537,16.7733332010583,16.9343285783881,51150.5369693523,0.0,1.0
2006-02-15,29.45,29.45,29.08,29.15,21700,17.5604217124482,17.5604217124482,17.3397984175889,17.3815379598596,36392.3492536048,0.0,1.0
2006-02-16,30.96,30.98,29.53,29.55,72900,18.4608032671442,18.4727288506501,17.6081240464718,17.6200496299777,122258.168690682,0.0,1.0
2006-02-17,31.06,31.5,30.83,31.5,49900,18.5204311846737,18.7827940218037,18.3832869743558,18.7827940218037,83685.6326154324,0.0,1.0
2006-02-21,30.19,31.12,29.9,31.12,25700,18.0016683021668,18.5562079351914,17.8287473413311,18.5562079351914,43100.6163971264,0.0,1.0
2006-02-22,30.4,30.55,30.19,30.19,30100,18.1268869289788,18.2163288052731,18.0016683021668,18.0016683021668,50479.7102550002,0.0,1.0
2006-02-23,30.25,30.6,30.2,30.45,58700,18.0374450526845,18.2461427640378,18.0076310939197,18.1567008877435,98443.8203311798,0.0,1.0
2006-02-24,30.18,30.27,30.03,30.25,95100,17.9957055104138,18.0493706361904,17.9062636341195,18.0374450526845,159489.051337227,0.0,1.0
2006-02-27,30.37,30.55,30.18,30.18,90300,18.1089985537199,18.2163288052731,17.9957055104138,17.9957055104138,151439.130765001,0.0,1.0
2006-02-28,29.86,30.3,29.6,30.3,26800,17.8048961743193,18.0672590114492,17.6498635887425,18.0672590114492,44945.3898615949,0.0,1.0
2006-03-01,29.65,29.96,29.56,29.81,26600,17.6796775475073,17.8645240918488,17.6260124217307,17.7750822155545,44609.9765044187,0.0,1.0
2006-03-02,29.36,29.85,28.85,29.75,27700,17.5067565866716,17.7989333825663,17.202654207271,17.7393054650368,46454.7499688873,0.0,1.0
2006-03-03,28.91,29.31,28.82,29.31,34300,17.2384309577887,17.4769426279068,17.1847658320121,17.4769426279068,57523.390755698,0.0,1.0
2006-03-06,28.76,28.98,28.67,28.89,27900,17.1489890814944,17.2801705000594,17.0953239557178,17.2265053742828,46790.1633260634,0.0,1.0
2006-03-07,28.34,28.72,28.15,28.72,20200,16.8985518278703,17.1251379144826,16.7852587845642,17.1251379144826,33876.7490747843,0.0,1.0
2006-03-08,28.09,28.41,27.81,28.3,27200,16.7494820340465,16.940291370141,16.5825238649638,16.8747006608585,45616.2165759471,0.0,1.0
2006-03-09,27.6,28.3,27.56,28.12,25200,16.4573052381518,16.8747006608585,16.43345407114,16.7673704093054,42262.0830041862,0.0,1.0
2006-03-10,28.15,28.15,27.54,27.6,48100,16.7852587845642,16.7852587845642,16.4215284876341,16.4573052381518,80666.9124008477,0.0,1.0
2006-03-13,28.17,28.19,27.5,27.5,48000,16.8568122855997,16.8687802034453,16.4558870377704,16.4558870377704,80214.4543755234,0.1,1.0
2006-03-14,28.3,28.3,27.91,28.23,28500,16.9346037515964,16.9346037515964,16.7012293536062,16.8927160391366,47627.3322854671,0.0,1.0
2006-03-15,28.4,28.7,28.25,28.35,26000,16.9944433408247,17.1739621085094,16.9046839569823,16.9645235462105,43449.4961200752,0.0,1.0
2006-03-16,28.54,28.63,27.95,28.4,29800,17.0782187657442,17.1320743960496,16.7251651892975,16.9944433408247,49799.8070914709,0.0,1.0
2006-03-17,28.44,28.7,27.8,28.29,92600,17.018379176516,17.1739621085094,16.6354058054551,16.9286197926736,154747.051566114,0.0,1.0
2006-03-20,28.32,28.48,28.15,28.3,43800,16.9465716694421,17.0423150122073,16.844844367754,16.9346037515964,73195.6896176651,0.0,1.0
2006-03-21,27.74,28.3,27.67,27.82,40100,16.5995020519182,16.9346037515964,16.5576143394584,16.6473737233008,67012.4920928852,0.0,1.0
2006-03-22,27.94,28.06,27.72,27.8,30200,16.7191812303747,16.7909887374486,16.5875341340725,16.6354058054551,50468.2608779335,0.0,1.0
2006-03-23,27.93,28.07,27.5,27.5,31700,16.7131972714519,16.7969726963714,16.4558870377704,16.4558870377704,52974.9625771686,0.0,1.0
2006-03-24,27.93,28.05,27.6,28.0,33500,16.7131972714519,16.7850047785258,16.5157266269986,16.7550849839116,55983.0046162507,0.0,1.0
2006-03-27,28.0,28.1,27.5,27.5,40100,16.7550849839116,16.8149245731399,16.4558870377704,16.4558870377704,67012.4920928855,0.0,1.0
2006-03-28,27.99,28.19,27.82,28.0,32200,16.7491010249888,16.8687802034453,16.6473737233008,16.7550849839116,53810.5298102471,0.0,1.0
2006-03-29,28.81,28.9,27.9,28.0,38400,17.2397856566605,17.2936412869659,16.6952453946834,16.7550849839116,64171.5635004189,0.0,1.0
2006-03-30,28.89,29.03,28.8,28.87,24000,17.2876573280431,17.3714327529627,17.2338016977377,17.2756894101975,40107.2271877618,0.0,1.0
2006-03-31,29.42,29.46,28.9,29.0,23400,17.6048071509529,17.6287429866442,17.2936412869659,17.3534808761942,39104.5465080677,0.0,1.0
2006-04-03,28.9,29.55,28.9,29.35,43000,17.2936412869659,17.6825986169496,17.2936412869659,17.5629194384931,71858.78204474,0.0,1.0
2006-04-04,28.81,29.3,28.48,28.85,190600,17.2397856566605,17.532999643879,17.0423150122073,17.2637214923518,318518.229249475,0.0,1.0
2006-04-05,28.8,29.08,28.75,28.81,60700,17.2338016977377,17.4013525475768,17.2038819031236,17.2397856566605,101437.862095714,0.0,1.0
2006-04-06,28.72,28.85,28.55,28.8,37300,17.1859300263551,17.2637214923518,17.084202724667,17.2338016977377,62333.3155876464,0.0,1.0
2006-04-07,28.1,28.92,27.91,28.77,77500,16.8149245731399,17.3056092048116,16.7012293536062,17.2158498209692,129512.921127147,0.0,1.0
2006-04-10,28.13,28.37,28.0,28.1,35800,16.8328764499084,16.9764914640562,16.7550849839116,16.8149245731399,59826.6138884112,0.0,1.0
2006-04-11,27.69,28.24,27.56,28.03,47100,16.569582257304,16.8986999980594,16.4917907913073,16.7730368606801,78710.4333559827,0.0,1.0
2006-04-12,27.63,27.74,27.3,27.65,29800,16.5336785037671,16.5995020519182,16.3362078593138,16.5456464216127,49799.8070914709,0.0,1.0
2006-04-13,27.62,27.87,27.42,27.53,45900,16.5276945448443,16.6772935179149,16.4080153663878,16.4738389145388,76705.0719965942,0.0,1.0
2006-04-17,27.1,27.79,27.0,27.55,30600,16.2165286808573,16.6294218465323,16.1566890916291,16.4858068323845,51136.7146643964,0.0,1.0
2006-04-18,28.9,28.9,27.12,27.2,34700,17.2936412869659,17.2936412869659,16.228496598703,16.2763682700856,57988.365975639,0.0,1.0
2006-04-19,29.09,29.41,28.77,28.9,33900,17.4073365064996,17.59882319203,17.2158498209692,17.2936412869659,56651.4584027136,0.0,1.0
2006-04-20,28.79,29.0,28.45,29.0,18300,17.2278177388149,17.3534808761942,17.0243631354388,17.3534808761942,30581.7607306683,0.0,1.0
2006-04-21,28.98,29.1,28.7,29.1,34200,17.3415129583485,17.4133204654225,17.1739621085094,17.4133204654225,57152.7987425607,0.0,1.0
2006-04-24,27.99,28.9,27.8,28.9,41700,16.7491010249888,17.2936412869659,16.6354058054551,17.2936412869659,69686.3072387361,0.0,1.0
2006-04-25,27.9,28.0,27.35,27.96,38100,16.6952453946834,16.7550849839116,16.366127653928,16.7311491482203,63670.2231605718,0.0,1.0
2006-04-26,28.07,28.22,27.5,27.84,22000,16.7969726963714,16.8867320802138,16.4558870377704,16.6593416411464,36764.9582554483,0.0,1.0
2006-04-27,28.61,29.05,27.6,27.97,30400,17.120106478204,17.3834006708083,16.5157266269986,16.7371331071432,50802.4877711649,0.0,1.0
2006-04-28,28.77,29.25,28.2,28.51,31700,17.2158498209692,17.5030798492648,16.8747641623681,17.0602668889757,52974.9625771687,0.0,1.0
2006-05-01,27.7,28.87,27.6,28.87,43800,16.5755662162269,17.2756894101975,16.5157266269986,17.2756894101975,73195.6896176651,0.0,1.0
2006-05-02,28.73,28.75,27.32,27.75,35000,17.1919139852779,17.2038819031236,16.3481757771595,16.605486010841,58489.706315486,0.0,1.0
2006-05-03,29.15,29.49,28.6,28.63,35700,17.4432402600366,17.6466948634126,17.1141225192812,17.1320743960496,59659.5004417956,0.0,1.0
2006-05-04,28.64,29.18,28.52,29.18,21600,17.1380583549725,17.4611921368051,17.0662508478986,17.4611921368051,36096.5044689855,0.0,1.0
2006-05-05,29.65,29.82,28.75,28.75,29800,17.7424382061779,17.8441655078659,17.2038819031236,17.2038819031236,49799.8070914708,0.0,1.0
2006-05-08,29.45,29.61,28.93,29.55,41800,17.6227590277213,17.7185023704866,17.3115931637344,17.6825986169496,69853.420685352,0.0,1.0
2006-05-09,29.06,29.45,28.6,29.45,84200,17.3893846297311,17.6227590277213,17.1141225192812,17.6227590277213,140709.522050398,0.0,1.0
2006-05-10,29.28,29.33,28.79,29.0,46600,17.5210317260333,17.5509515206474,17.2278177388149,17.3534808761942,77874.8661229042,0.0,1.0
2006-05-11,28.26,29.25,27.92,29.25,46900,16.9106679159051,17.5030798492648,16.707213312529,17.5030798492648,78376.2064627512,0.0,1.0
2006-05-12,27.7,28.49,27.69,28.2,65100,16.5755662162269,17.0482989711301,16.569582257304,16.8747641623681,108790.853746804,0.0,1.0
2006-05-15,27.78,27.9,27.21,27.6,59500,16.6234378876095,16.6952453946834,16.2823522290084,16.5157266269986,99432.5007363259,0.0,1.0
2006-05-16,27.64,27.89,27.2,27.7,38600,16.5396624626899,16.6892614357606,16.2763682700856,16.5755662162269,64505.7903936503,0.0,1.0
2006-05-17,27.17,27.51,26.75,27.5,75000,16.2584163933171,16.4618709966932,16.0070901185584,16.4558870377704,125335.084961756,0.0,1.0
2006-05-18,26.51,27.24,26.5,27.18,29600,15.8634751044106,16.3003041057769,15.8574911454878,16.2644003522399,49465.5801982396,0.0,1.0
2006-05-19,26.38,26.51,25.85,26.51,76800,15.7856836384139,15.8634751044106,15.4685338155041,15.8634751044106,128343.127000838,0.0,1.0
2006-05-22,26.38,26.68,26.32,26.38,70200,15.7856836384139,15.9652024060987,15.7497798848769,15.7856836384139,117313.639524203,0.0,1.0
2006-05-23,26.39,26.76,26.38,26.52,43600,15.7916675973367,16.0130740774813,15.7856836384139,15.8694590633334,72861.462724434,0.0,1.0
2006-05-24,26.01,26.52,25.62,26.19,77600,15.5642771582693,15.8694590633334,15.3309027602791,15.6719884188802,129680.034573763,0.0,1.0
2006-05-25,26.34,26.49,25.98,26.16,30100,15.7617478027226,15.851507186565,15.5463252815009,15.6540365421117,50301.1474313179,0.0,1.0
2006-05-26,26.21,26.65,26.05,26.5,17700,15.6839563367259,15.9472505293302,15.5882129939606,15.8574911454878,29579.0800509742,0.0,1.0
2006-05-30,25.05,26.11,24.98,26.11,58000,14.9898171016781,15.6241167474976,14.9479293892183,15.6241167474976,96925.7990370909,0.0,1.0
2006-05-31,25.05,25.3,24.62,24.95,108400,14.9898171016781,15.1394160747487,14.7325068679966,14.9299775124498,181150.976131391,0.0,1.0
2006-06-01,26.36,26.45,25.05,25.05,57000,15.7737157205682,15.8275713508737,14.9898171016781,14.9898171016781,95254.6645709345,0.0,1.0
2006-06-02,26.37,26.45,26.1,26.37,39800,15.7796996794911,15.8275713508737,15.6181327885748,15.7796996794911,66511.1517530381,0.0,1.0
2006-06-05,26.35,26.56,26.21,26.25,56300,15.7677317616454,15.8933948990248,15.6839563367259,15.7078921724172,94084.8704446246,0.0,1.0
2006-06-06,25.89,26.39,25.29,26.35,67000,15.4924696511954,15.7916675973367,15.1334321158259,15.7677317616454,111966.009232502,0.0,1.0
2006-06-07,26.25,26.7,25.74,25.9,53100,15.7078921724172,15.9771703239443,15.4027102673531,15.4984536101183,88737.2401529227,0.0,1.0
2006-06-08,26.88,26.9,25.62,26.1,58900,16.0848815845552,16.0968495024008,15.3309027602791,15.6181327885748,98429.8200566319,0.0,1.0
2006-06-09,26.7,26.95,26.46,26.6,54100,15.9771703239443,16.1267692970149,15.8335553097965,15.9173307347161,90408.3746190797,0.0,1.0
2006-06-12,25.7,26.7,25.53,26.7,87000,15.3787744316617,15.9771703239443,15.2770471299737,15.9771703239443,145388.698555637,0.0,1.0
2006-06-13,25.76,27.75,25.55,25.55,64200,15.474517774427,16.6699483012558,15.3483668143094,15.3483668143094,106871.957117335,0.1,1.0
2006-06-14,25.87,26.0,25.64,25.75,38500,15.5405968487743,15.6186903002757,15.4024315115026,15.4685105858499,64089.8808258162,0.0,1.0
2006-06-15,26.73,26.85,25.87,25.87,55900,16.0572150663988,16.1293013293231,15.5405968487743,15.5405968487743,93055.1776146267,0.0,1.0
2006-06-16,26.14,26.73,26.02,26.73,158800,15.7027909403541,16.0572150663988,15.6307046774297,16.0572150663988,264349.950003626,0.0,1.0
2006-06-19,26.1,26.4,26.0,26.14,45200,15.678762186046,15.8589778433568,15.6186903002757,15.7027909403541,75243.1847617373,0.0,1.0
2006-06-20,26.01,26.34,26.0,26.0,42900,15.6246974888527,15.8229347118947,15.6186903002757,15.6186903002757,71414.438634481,0.0,1.0
2006-06-21,26.55,26.72,26.0,26.0,43300,15.9490856720123,16.0512078778218,15.6186903002757,15.6186903002757,72080.3075261776,0.0,1.0
2006-06-22,26.53,26.67,26.26,26.45,48000,15.9370712948582,16.0211719349366,15.7748772032784,15.889013786242,79904.2670036151,0.0,1.0
2006-06-23,26.36,26.89,26.29,26.45,41300,15.8349490890487,16.1533300836313,15.7928987690095,15.889013786242,68750.9630676939,0.0,1.0
2006-06-26,26.99,26.99,26.5,26.5,49600,16.2134019694015,16.2134019694015,15.9190497291271,15.9190497291271,82567.7425704025,0.0,1.0
2006-06-27,26.88,27.0,26.73,26.99,52100,16.1473228950542,16.2194091579786,16.0572150663988,16.2134019694015,86729.4231435074,0.0,1.0
2006-06-28,26.69,26.99,26.57,26.98,63800,16.0331863120907,16.2134019694015,15.9611000491663,16.2073947808245,106206.088225638,0.0,1.0
2006-06-29,27.73,27.73,26.72,26.8,77600,16.6579339241017,16.6579339241017,16.0512078778218,16.099265386438,129178.564989178,0.0,1.0
2006-06-30,27.7,27.83,26.88,27.75,125700,16.6399123583706,16.718005809872,16.1473228950542,16.6699483012558,209249.299215717,0.0,1.0
2006-07-03,27.18,27.81,27.12,27.61,28200,16.3275385523651,16.7059914327179,16.2914954209029,16.5858476611773,46943.7568646239,0.0,1.0
2006-07-05,26.55,27.05,26.35,26.95,57300,15.9490856720123,16.2494451008637,15.8289419004717,16.1893732150934,95385.7187355653,0.0,1.0
2006-07-06,26.84,27.05,26.65,26.65,57900,16.1232941407461,16.2494451008637,16.0091575577826,16.0091575577826,96384.5220731108,0.0,1.0
2006-07-07,27.2,27.4,26.75,26.75,63000,16.3395529295192,16.4596967010597,16.0692294435528,16.0692294435528,104874.350442245,0.0,1.0
2006-07-10,27.14,27.4,27.01,27.19,41700,16.303509798057,16.4596967010597,16.2254163465556,16.3335457409421,69416.8319593905,0.0,1.0
2006-07-11,27.22,27.5,26.75,27.04,110000,16.3515673066732,16.51976858683,16.0692294435528,16.2434379122867,183113.945216618,0.0,1.0
2006-07-12,26.93,27.2,26.93,27.12,52900,16.1773588379394,16.3395529295192,16.1773588379394,16.2914954209029,88061.1609269006,0.0,1.0
2006-07-13,26.34,26.93,26.25,26.93,60400,15.8229347118947,16.1773588379394,15.7688700147014,16.1773588379394,100546.202646215,0.0,1.0
2006-07-14,26.03,26.32,25.92,26.24,54800,15.6367118660067,15.8109203347406,15.5706327916594,15.7628628261244,91224.0381624609,0.0,1.0
2006-07-17,25.68,26.07,25.49,25.93,34700,15.4264602658107,15.6607406203149,15.3123236828472,15.5766399802365,57764.1263546969,0.0,1.0
2006-07-18,26.09,26.3,25.61,25.78,37300,15.6727549974689,15.7989059575865,15.3844099457715,15.486532151581,62092.274150726,0.0,1.0
2006-07-19,26.98,27.07,26.15,26.15,54200,16.2073947808245,16.2614594780178,15.7087981289311,15.7087981289311,90225.2348249155,0.0,1.0
2006-07-20,26.14,27.1,26.11,26.97,59800,15.7027909403541,16.2794810437489,15.684769374623,16.2013875922475,99547.3993086703,0.0,1.0
2006-07-21,25.84,26.14,25.7,26.14,64600,15.5225752830432,15.7027909403541,15.4384746429648,15.7027909403541,107537.826009032,0.0,1.0
2006-07-24,26.46,26.72,25.98,25.98,46000,15.895020974819,16.0512078778218,15.6066759231216,15.6066759231216,76574.9225451312,0.0,1.0
2006-07-25,26.79,27.1,26.53,26.53,61100,16.093258197861,16.2794810437489,15.9370712948582,15.9370712948582,101711.473206685,0.0,1.0
2006-07-26,26.57,26.82,26.35,26.6,51000,15.9611000491663,16.111279763592,15.8289419004717,15.9791216148974,84898.2836913412,0.0,1.0
2006-07-27,26.39,26.79,26.3,26.7,37500,15.8529706547798,16.093258197861,15.7989059575865,16.0391935006677,62425.2085965743,0.0,1.0
2006-07-28,26.6,26.81,26.46,26.51,45100,15.9791216148974,16.105272575015,15.895020974819,15.9250569177041,75076.7175388134,0.0,1.0
2006-07-31,26.83,27.0,26.44,26.45,54100,16.1172869521691,16.2194091579786,15.8830065976649,15.889013786242,90058.7676019911,0.0,1.0
2006-08-01,26.86,27.05,26.49,26.79,45900,16.1353085179002,16.2494451008637,15.9130425405501,16.093258197861,76408.4553222068,0.0,1.0
2006-08-02,26.59,27.12,26.54,26.97,67600,15.9731144263204,16.2914954209029,15.9430784834352,16.2013875922475,112531.842696758,0.0,1.0
2006-08-03,26.96,27.2,26.58,26.58,159300,16.1953804036705,16.3395529295192,15.9671072377433,15.9671072377433,265182.286118247,0.0,1.0
2006-08-04,28.05,28.06,27.1,27.1,56500,16.8501639585666,16.8561711471437,16.2794810437489,16.2794810437489,94053.9809521721,0.0,1.0
2006-08-07,27.84,27.94,27.5,27.9,30900,16.724012998449,16.7840848842193,16.51976858683,16.7600561299112,51438.3718835773,0.0,1.0
2006-08-08,27.23,28.45,27.22,27.88,39800,16.3575744952502,17.0904515016478,16.3515673066732,16.7480417527571,66253.954723831,0.0,1.0
2006-08-09,26.87,27.85,26.87,27.3,36600,16.1413157064772,16.730020187026,16.1413157064772,16.3996248152894,60927.0035902565,0.0,1.0
2006-08-10,27.87,27.91,26.58,26.75,33500,16.7420345641801,16.7660633184882,15.9671072377433,16.0692294435528,55766.5196796064,0.0,1.0
2006-08-11,27.15,27.7,26.75,27.7,17600,16.309516986634,16.6399123583706,16.0692294435528,16.6399123583706,29298.2312346589,0.0,1.0
2006-08-14,27.62,27.94,27.2,27.2,18400,16.5918548497544,16.7840848842193,16.3395529295192,16.3395529295192,30629.9690180524,0.0,1.0
2006-08-15,27.68,28.43,27.62,27.82,42000,16.6278979812165,17.0784371244937,16.5918548497544,16.711998621295,69916.2336281634,0.0,1.0
2006-08-16,28.0,28.19,27.7,27.74,18900,16.8201280156815,16.934264598645,16.6399123583706,16.6639411126787,31462.3051326734,0.0,1.0
2006-08-17,27.95,28.11,27.76,27.85,21000,16.7900920727963,16.8862070900288,16.6759554898328,16.730020187026,34958.1168140817,0.0,1.0
2006-08-18,27.98,28.1,27.89,28.1,20600,16.8081136385274,16.8801999014518,16.7540489413342,16.8801999014518,34292.2479223849,0.0,1.0
2006-08-21,27.77,27.93,27.72,27.8,14800,16.6819626784098,16.7780776956423,16.6519267355247,16.6999842441409,24637.1489927813,0.0,1.0
2006-08-22,28.0,28.08,27.7,27.7,46600,16.8201280156815,16.8681855242977,16.6399123583706,16.6399123583706,77573.7258826762,0.0,1.0
2006-08-23,26.8,28.11,26.74,28.05,31700,16.099265386438,16.8862070900288,16.0632222549758,16.8501639585666,52770.1096669708,0.0,1.0
2006-08-24,27.12,27.24,26.8,26.85,32600,16.2914954209029,16.3635816838273,16.099265386438,16.1293013293231,54268.3146732887,0.0,1.0
2006-08-25,27.1,27.29,27.05,27.09,14600,16.2794810437489,16.3936176267124,16.2494451008637,16.2734738551718,24304.2145469329,0.0,1.0
2006-08-28,26.83,27.12,26.65,27.0,48600,16.1172869521691,16.2914954209029,16.0091575577826,16.2194091579786,80903.0703411602,0.0,1.0
2006-08-29,27.35,27.41,26.9,27.0,53600,16.4296607581746,16.4657038896368,16.1593372722083,16.2194091579786,89226.4314873702,0.0,1.0
2006-08-30,27.6,27.73,27.27,27.45,42100,16.5798404726003,16.6579339241017,16.3816032495584,16.4897326439449,70082.7008510875,0.0,1.0
2006-08-31,28.05,28.19,27.75,27.75,55200,16.8501639585666,16.934264598645,16.6699483012558,16.6699483012558,91889.9070541575,0.0,1.0
2006-09-01,27.97,28.19,27.87,28.19,47200,16.8021064499504,16.934264598645,16.7420345641801,16.934264598645,78572.5292202215,0.0,1.0
2006-09-05,27.84,28.15,27.75,27.9,29900,16.724012998449,16.9102358443369,16.6699483012558,16.7600561299112,49773.6996543353,0.0,1.0
2006-09-06,27.65,27.84,27.07,27.74,22200,16.6098764154855,16.724012998449,16.2614594780178,16.6639411126787,36955.7234891719,0.0,1.0
2006-09-07,26.86,27.6,26.5,27.6,44400,16.1353085179002,16.5798404726003,15.9190497291271,16.5798404726003,73911.4469783438,0.0,1.0
2006-09-08,26.93,27.16,26.76,26.9,12500,16.1773588379394,16.315524175211,16.0752366321299,16.1593372722083,20808.4028655247,0.0,1.0
2006-09-11,27.07,27.19,26.68,26.89,32900,16.2614594780178,16.3335457409421,16.0271791235136,16.1533300836313,54767.7163420611,0.0,1.0
2006-09-12,27.33,27.5,27.05,27.15,29700,16.4176463810205,16.51976858683,16.2494451008637,16.309516986634,49440.7652084869,0.0,1.0
2006-09-13,28.06,28.15,27.1,27.25,27500,16.9162430329139,16.9705004054358,16.3374977260145,16.4279266802176,45615.9206567677,0.1,1.0
2006-09-14,27.83,27.97,27.59,27.96,49400,16.777585303136,16.8619856603921,16.6328989764111,16.8559570634453,81942.781107066,0.0,1.0
2006-09-15,28.13,28.19,27.86,28.08,61300,16.958443211542,16.9946147932232,16.7956710939766,16.9283002268077,101682.034045813,0.0,1.0
2006-09-18,28.1,28.31,27.99,28.05,83500,16.9403574207014,17.0669579565857,16.8740428542859,16.9102144359671,138506.522721458,0.0,1.0
2006-09-19,28.19,28.28,27.86,28.06,47900,16.9946147932232,17.0488721657451,16.7956710939766,16.9162430329139,79454.6399803336,0.0,1.0
2006-09-20,28.17,28.35,27.98,28.29,32000,16.9825575993295,17.0910723443731,16.868014257339,17.0549007626919,53080.3440369659,0.0,1.0
2006-09-21,27.95,28.49,27.94,28.24,19200,16.8499284664984,17.1754727016293,16.8438998695515,17.0247577779576,31848.2064221795,0.0,1.0
2006-09-22,26.71,27.92,26.47,27.86,44900,16.1023824450867,16.8318426756578,15.9576961183618,16.7956710939766,74478.3577268676,0.0,1.0
2006-09-25,27.35,27.5,26.7,26.7,46200,16.4882126496863,16.5786416038893,16.0963538481398,16.0963538481398,76634.7467033694,0.0,1.0
2006-09-26,26.95,27.55,26.65,27.37,58700,16.2470687718115,16.6087845886236,16.0662108634054,16.50026984358,97369.2560928094,0.0,1.0
2006-09-27,27.08,27.1,26.85,26.9,23000,16.3254405321208,16.3374977260145,16.1867828023428,16.2169257870772,38151.4972765693,0.0,1.0
2006-09-28,27.4,27.52,26.78,27.15,21100,16.5183556344206,16.590698797783,16.1445826237147,16.3676407107489,34999.8518493744,0.0,1.0
2006-09-29,26.47,27.61,26.46,27.4,51700,15.9576961183618,16.6449561703048,15.9516675214149,16.5183556344206,85757.9308347231,0.0,1.0
2006-10-02,25.05,26.44,25.0,26.44,41700,15.1016353519064,15.9396103275212,15.0714923671721,15.9396103275212,69170.3233231713,0.0,1.0
2006-10-03,24.98,25.47,24.87,25.0,52500,15.0594351732783,15.3548364236749,14.9931206068628,15.0714923671721,87084.9394356475,0.0,1.0
2006-10-04,25.26,25.86,24.9,24.9,62400,15.2282358877907,15.5899517046028,15.0112063977034,15.0112063977034,103506.670872083,0.0,1.0
2006-10-05,25.68,25.77,25.05,25.26,44700,15.4814369595592,15.535694332081,15.1016353519064,15.2282358877907,74146.6055766366,0.0,1.0
2006-10-06,25.33,25.63,25.06,25.63,31400,15.2704360664188,15.4512939748248,15.1076639488533,15.4512939748248,52085.0875862726,0.0,1.0
2006-10-09,25.09,25.35,24.91,25.2,20900,15.1257497396939,15.2824932603125,15.0172349946503,15.1920643061095,34668.0996991434,0.0,1.0
2006-10-10,24.9,25.24,24.86,25.13,24300,15.0112063977034,15.2161786938969,14.9870920099159,15.1498641274814,40307.886253071,0.0,1.0
2006-10-11,25.01,25.11,24.87,24.9,22200,15.077520964119,15.1378069335876,14.9931206068628,15.0112063977034,36824.488675645,0.0,1.0
2006-10-12,25.7,25.71,25.03,25.11,34000,15.4934941534529,15.4995227503998,15.0895781580127,15.1378069335876,56397.8655392763,0.0,1.0
2006-10-13,26.65,26.82,25.91,25.95,39200,16.0662108634054,16.1686970115022,15.6200946893371,15.6442090771246,65023.4214452834,0.0,1.0
2006-10-16,26.82,27.27,26.61,27.0,34900,16.1686970115022,16.4399838741113,16.042096475618,16.2772117565459,57890.750215316,0.0,1.0
2006-10-17,26.68,26.71,26.35,26.67,36500,16.084296654246,16.1023824450867,15.8853529549994,16.0782680572992,60544.7674171644,0.0,1.0
2006-10-18,27.25,27.38,26.83,27.18,32700,16.4279266802176,16.5062984405269,16.1747256084491,16.3857265015895,54241.4765627745,0.0,1.0
2006-10-19,27.25,27.6,27.08,27.2,22700,16.4279266802176,16.638927573358,16.3254405321208,16.3977836954832,37653.8690512226,0.0,1.0
2006-10-20,26.66,27.5,26.61,27.5,19300,16.0722394603523,16.5786416038893,16.042096475618,16.5786416038893,32014.0824972951,0.0,1.0
2006-10-23,26.72,26.86,26.4,26.55,32400,16.1084110420335,16.1928113992897,15.9154959397337,16.0059248939368,53743.8483374281,0.0,1.0
2006-10-24,26.49,26.85,26.17,26.81,19900,15.9697533122555,16.1867828023428,15.7768382099557,16.1626684145553,33009.3389479883,0.0,1.0
2006-10-25,26.03,26.7,25.68,26.55,38500,15.6924378526996,16.0963538481398,15.4814369595592,16.0059248939368,63862.2889194745,0.0,1.0
2006-10-26,26.26,26.74,26.1,26.23,30000,15.8310955824776,16.1204682359273,15.7346380313277,15.813009791637,49762.8225346554,0.0,1.0
2006-10-27,26.06,26.36,25.99,26.2,21700,15.7105236435402,15.8913815519462,15.6683234649121,15.7949240007963,35995.1083000675,0.0,1.0
2006-10-30,26.53,26.53,25.91,25.96,15500,15.993867700043,15.993867700043,15.6200946893371,15.6502376740715,25710.7916429054,0.0,1.0
2006-10-31,26.3,26.65,26.03,26.6,39300,15.855209970265,16.0662108634054,15.6924378526996,16.0360678786711,65189.2975203989,0.0,1.0
2006-11-01,25.94,26.42,25.91,26.35,38100,15.6381804801778,15.9275531336275,15.6200946893371,15.8853529549994,63198.7846190124,0.0,1.0
2006-11-02,25.29,25.95,25.23,25.74,45700,15.2463216786313,15.6442090771246,15.2101500969501,15.5176085412404,75805.3663277918,0.0,1.0
2006-11-03,25.32,25.87,24.9,25.5,26800,15.2644074694719,15.5959803015497,15.0112063977034,15.3729222145155,44454.7881309589,0.0,1.0
2006-11-06,25.55,25.66,25.03,25.5,23700,15.4030651992499,15.4693797656654,15.0895781580127,15.3729222145155,39312.6298023778,0.0,1.0
2006-11-07,25.04,25.93,25.03,25.45,51700,15.0956067549596,15.6321518832309,15.0895781580127,15.3427792297812,85757.9308347228,0.0,1.0
2006-11-08,25.59,25.69,24.84,24.84,28500,15.4271795870373,15.487465556506,14.9750348160222,14.9750348160222,47274.6814079229,0.0,1.0
2006-11-09,25.0,25.7,24.8,25.7,30800,15.0714923671721,15.4934941534529,14.9509204282347,15.4934941534529,51089.8311355796,0.0,1.0
2006-11-10,25.47,25.55,25.0,25.0,24500,15.3548364236749,15.4030651992499,15.0714923671721,15.0714923671721,40639.6384033021,0.0,1.0
2006-11-13,25.28,25.66,25.14,25.47,29700,15.2402930816844,15.4693797656654,15.1558927244282,15.3548364236749,49265.194309309,0.0,1.0
2006-11-14,25.84,25.85,24.05,25.4,20200,15.5778945107091,15.5839231076559,14.4987756572195,15.3126362450468,33506.9671733347,0.0,1.0
2006-11-15,26.94,27.13,25.89,25.89,48100,16.2410401748646,16.3555835168551,15.6080374954434,15.6080374954434,79786.3921305646,0.0,1.0
2006-11-16,27.4,27.7,27.0,27.0,46700,16.5183556344206,16.6992135428267,16.2772117565459,16.2772117565459,77464.1270789471,0.0,1.0
2006-11-17,27.43,27.46,27.1,27.38,26900,16.5364414252612,16.5545272161018,16.3374977260145,16.5062984405269,44620.6642060745,0.0,1.0
2006-11-20,27.54,27.65,27.14,27.38,47300,16.6027559916768,16.6690705580923,16.361612113802,16.5062984405269,78459.3835296401,0.0,1.0
2006-11-21,27.15,27.55,27.14,27.54,27400,16.3676407107489,16.6087845886236,16.361612113802,16.6027559916768,45450.044581652,0.0,1.0
2006-11-22,26.94,27.2,26.75,27.2,23300,16.2410401748646,16.3977836954832,16.1264968328741,16.3977836954832,38649.1255019159,0.0,1.0
2006-11-24,26.8,26.87,26.71,26.8,8400,16.1566398176085,16.1988399962366,16.1023824450867,16.1566398176085,13933.5903097035,0.0,1.0
2006-11-27,26.4,26.65,26.36,26.6,34100,15.9154959397337,16.0662108634054,15.8913815519462,16.0360678786711,56563.7416143919,0.0,1.0
2006-11-28,26.2,26.34,25.9,26.15,45200,15.7949240007963,15.8793243580525,15.6140660923903,15.764781016062,74975.9859522146,0.0,1.0
2006-11-29,26.23,26.75,26.21,26.4,24500,15.813009791637,16.1264968328741,15.8009525977432,15.9154959397337,40639.6384033019,0.0,1.0
2006-11-30,26.09,26.32,25.92,26.24,36500,15.7286094343808,15.8672671641588,15.626123286284,15.8190383885838,60544.7674171642,0.0,1.0
2006-12-01,26.0,26.11,25.82,26.03,42500,15.674352061859,15.7406666282745,15.5658373168153,15.6924378526996,70497.3319240952,0.0,1.0
2006-12-04,26.81,27.09,26.0,26.0,39100,16.1626684145553,16.3314691290677,15.674352061859,15.674352061859,64857.5453701679,0.0,1.0
2006-12-05,26.79,27.11,26.41,26.9,36000,16.1506112206616,16.3435263229614,15.9215245366806,16.2169257870772,59715.3870415867,0.0,1.0
2006-12-06,26.65,26.75,26.24,26.74,37600,16.0662108634054,16.1264968328741,15.8190383885838,16.1204682359273,62369.4042434351,0.0,1.0
2006-12-07,27.35,27.44,26.56,26.57,23900,16.4882126496863,16.5424700222081,16.0119534908836,16.0179820878305,39644.3819526088,0.0,1.0
2006-12-08,27.0,27.23,26.9,27.23,22500,16.2772117565459,16.4158694863238,16.2169257870772,16.4158694863238,37322.1169009915,0.0,1.0
2006-12-11,27.52,27.6,26.87,27.0,23100,16.590698797783,16.638927573358,16.1988399962366,16.2772117565459,38317.3733516848,0.0,1.0
2006-12-12,27.46,27.6,27.0,27.58,32700,16.5545272161018,16.638927573358,16.2772117565459,16.6268703794642,54241.4765627746,0.0,1.0
2006-12-13,27.49,27.67,27.21,27.56,22500,16.6328989764111,16.7418084640704,16.46348421783,16.6752526660564,37186.8428274107,0.1,1.0
2006-12-14,27.93,28.22,27.6,27.6,27700,16.8991221684672,17.0745874541405,16.6994547744251,16.6994547744251,45781.1353919677,0.0,1.0
2006-12-15,27.59,28.11,27.51,27.96,43100,16.6934042473329,17.0080316561265,16.6450000305955,16.9172737497437,71233.463371618,0.0,1.0
2006-12-18,27.1,27.69,26.95,27.69,22800,16.396928419816,16.7539095182548,16.3061705134332,16.7539095182548,37682.6673984428,0.0,1.0
2006-12-19,26.78,27.42,26.71,27.0,23600,16.2033115528661,16.5905452867658,16.1609578632208,16.3364231488941,39004.8662545286,0.0,1.0
2006-12-20,27.29,27.39,26.75,26.79,29400,16.5118884345674,16.5723937054893,16.1851599715896,16.2093620799583,48590.8079611501,0.0,1.0
2006-12-21,28.06,28.15,27.25,27.26,59900,16.9777790206655,17.0322337644952,16.4876863261987,16.4937368532909,98999.639349418,0.0,1.0
2006-12-22,27.95,28.32,27.95,28.1,39700,16.9112232226515,17.1350927250623,16.9112232226515,17.0019811290343,65614.1182332536,0.0,1.0
2006-12-26,28.16,28.49,27.95,27.95,28800,17.0382842915874,17.2379516856294,16.9112232226515,16.9112232226515,47599.1588190856,0.0,1.0
2006-12-27,28.41,28.45,28.0,28.0,41700,17.1895474688919,17.2137495772607,16.9414758581124,16.9414758581124,68919.615373468,0.0,1.0
2006-12-28,27.82,28.74,27.65,28.35,83100,16.8325663704532,17.389214862934,16.729707409886,17.1532443063389,137343.406175903,0.0,1.0
2006-12-29,27.13,27.85,26.93,27.82,102500,16.4150800010925,16.8507179517297,16.2940694592489,16.8325663704532,169406.728435982,0.0,1.0
2007-01-03,27.62,27.71,27.35,27.38,41300,16.7115558286095,16.7660105724391,16.5481915971205,16.5663431783971,68258.5159454249,0.0,1.0
2007-01-04,27.3,27.58,27.25,27.42,48200,16.5179389616596,16.6873537202408,16.4876863261987,16.5905452867658,79662.4810791644,0.0,1.0
2007-01-05,25.96,27.2,25.81,27.2,62200,15.7071683313071,16.4574336907378,15.6164104249244,16.4574336907378,102800.961060664,0.0,1.0
2007-01-08,26.02,26.09,25.41,25.9,41100,15.7434714938602,15.7858251835055,15.374389341237,15.670865168754,67927.9662314036,0.0,1.0
2007-01-09,26.12,26.19,25.4,26.06,41800,15.803976764782,15.8463304544273,15.3683388141449,15.7676736022289,69084.8902304787,0.0,1.0
2007-01-10,25.81,26.08,25.59,26.05,34200,15.6164104249244,15.7797746564133,15.4832988288963,15.7616230751368,56524.0010976641,0.0,1.0
2007-01-11,25.6,26.3,25.5,25.91,37700,15.4893493559885,15.9128862524413,15.4288440850667,15.6769156958462,62308.6210930393,0.0,1.0
2007-01-12,25.96,25.96,25.5,25.57,69100,15.7071683313071,15.7071683313071,15.4288440850667,15.471197774712,114204.926194404,0.0,1.0
2007-01-16,25.71,26.25,25.52,26.16,29000,15.5559051540025,15.8826336169804,15.4409451392511,15.8281788731508,47929.7085331072,0.0,1.0
2007-01-17,26.03,26.15,25.71,25.71,52100,15.7495220209524,15.8221283460586,15.5559051540025,15.5559051540025,86108.200502582,0.0,1.0
2007-01-18,25.18,26.06,25.17,26.02,32600,15.2352272181168,15.7676736022289,15.2291766910247,15.7434714938602,53879.6033854929,0.0,1.0
2007-01-19,25.97,25.98,25.05,25.18,30000,15.7132188583993,15.7192693854915,15.1565703659185,15.2352272181168,49582.4571032142,0.0,1.0
2007-01-22,25.68,25.9,25.18,25.9,32900,15.537753572726,15.670865168754,15.2352272181168,15.670865168754,54375.4279565249,0.0,1.0
2007-01-23,25.95,26.03,25.58,25.65,31800,15.7011178042149,15.7495220209524,15.4772483018042,15.5196019914494,52557.4045294072,0.0,1.0
2007-01-24,26.55,26.58,26.03,26.03,38100,16.0641494297459,16.0823010110225,15.7495220209524,15.7495220209524,62969.7205210821,0.0,1.0
2007-01-25,27.05,27.15,26.53,26.53,69300,16.3666757843551,16.4271810552769,16.0520483755615,16.0520483755615,114535.475908425,0.0,1.0
2007-01-26,27.04,27.19,26.46,27.05,38900,16.3606252572629,16.4513831636456,16.0096946859163,16.3666757843551,64291.9193771677,0.0,1.0
2007-01-29,27.3,27.37,27.03,27.04,27400,16.5179389616596,16.5602926513049,16.3545747301707,16.3606252572629,45285.3108209358,0.0,1.0
2007-01-30,27.77,28.0,27.34,27.35,55900,16.8023137349922,16.9414758581124,16.5421410700284,16.5481915971205,92388.6450689894,0.0,1.0
2007-01-31,27.77,28.0,27.27,27.77,39300,16.8023137349922,16.9414758581124,16.4997873803831,16.8023137349922,64953.0188052108,0.0,1.0
2007-02-01,27.68,28.16,27.49,27.8,40500,16.7478589911626,17.0382842915874,16.6328989764111,16.8204653162688,66936.3170893392,0.0,1.0
2007-02-02,27.95,28.04,27.8,27.8,35600,16.9112232226515,16.9656779664812,16.8204653162688,16.8204653162688,58837.8490958143,0.0,1.0
2007-02-05,27.3,27.85,27.2,27.8,46600,16.5179389616596,16.8507179517297,16.4574336907378,16.8204653162688,77018.083366993,0.0,1.0
2007-02-06,27.65,27.68,27.3,27.46,27200,16.729707409886,16.7478589911626,16.5179389616596,16.6147473951346,44954.7611069143,0.0,1.0
2007-02-07,28.05,28.15,27.72,27.75,33100,16.9717284935734,17.0322337644952,16.7720610995313,16.7902126808079,54705.9776705463,0.0,1.0
2007-02-08,28.01,28.11,27.91,28.04,24900,16.9475263852046,17.0080316561265,16.8870211142828,16.9656779664812,41153.4393956679,0.0,1.0
2007-02-09,27.09,28.05,26.97,27.95,31100,16.3908778927238,16.9717284935734,16.3182715676176,16.9112232226515,51400.4805303321,0.0,1.0
2007-02-12,27.19,27.39,26.94,27.15,23400,16.4513831636456,16.5723937054893,16.300119986341,16.4271810552769,38674.3165405072,0.0,1.0
2007-02-13,27.57,27.57,26.9,27.25,36600,16.6813031931486,16.6813031931486,16.2759178779723,16.4876863261987,60490.5976659213,0.0,1.0
2007-02-14,27.66,28.31,27.47,27.54,33400,16.7357579369782,17.1290421979701,16.6207979222267,16.663151611872,55201.8022415786,0.0,1.0
2007-02-15,27.43,27.9,27.42,27.62,18100,16.596595813858,16.8809705871906,16.5905452867658,16.7115558286095,29914.7491189393,0.0,1.0
2007-02-16,27.09,27.49,26.9,27.49,24800,16.3908778927238,16.6328989764111,16.2759178779723,16.6328989764111,40988.1645386571,0.0,1.0
2007-02-20,28.25,28.25,27.06,27.06,25900,17.092739035417,17.092739035417,16.3727263114472,16.3727263114472,42806.187965775,0.0,1.0
2007-02-21,27.3,28.25,27.11,28.25,35600,16.5179389616596,17.092739035417,16.4029789469082,17.092739035417,58837.8490958144,0.0,1.0
2007-02-22,28.1,28.13,27.2,27.3,37600,17.0019811290343,17.0201327103108,16.4574336907378,16.5179389616596,62143.3462360284,0.0,1.0
2007-02-23,27.84,28.14,27.67,28.03,36700,16.8446674246375,17.026183237403,16.7418084640704,16.959627439389,60655.8725229322,0.0,1.0
2007-02-26,26.91,28.09,26.8,28.04,72800,16.2819684050645,16.9959306019421,16.2154126070505,16.9656779664812,120320.0959038,0.0,1.0
2007-02-27,26.0,26.89,25.59,26.72,76200,15.7313704396758,16.2698673508801,15.4832988288963,16.167008390313,125939.441042165,0.0,1.0
2007-02-28,25.58,26.22,25.58,25.99,41700,15.4772483018042,15.8644820357039,15.4772483018042,15.7253199125837,68919.6153734676,0.0,1.0
2007-03-01,25.43,25.65,25.01,25.35,55400,15.3864903954214,15.5196019914494,15.1323682575497,15.3380861786839,91562.2707839357,0.0,1.0
2007-03-02,24.88,25.61,24.6,25.6,49200,15.0537114053513,15.4953998830807,14.8842966467702,15.4893493559885,81315.2296492716,0.0,1.0
2007-03-05,24.49,25.1,24.46,24.75,55900,14.8177408487562,15.1868230013794,14.7995892674797,14.975054553153,92388.6450689892,0.0,1.0
2007-03-06,25.72,25.96,24.74,24.9,51900,15.5619556810947,15.7071683313071,14.9690040260608,15.0658124595357,85777.6507885607,0.0,1.0
2007-03-07,25.08,25.75,24.91,25.75,40500,15.174721947195,15.5801072623713,15.0718629866279,15.5801072623713,66936.3170893392,0.0,1.0
2007-03-08,25.43,25.63,25.32,25.35,41600,15.3864903954214,15.5075009372651,15.3199345974074,15.3380861786839,68754.3405164571,0.0,1.0
2007-03-09,25.69,25.69,25.39,25.58,36300,15.5438040998182,15.5438040998182,15.3622882870527,15.4772483018042,59994.7730948891,0.0,1.0
2007-03-12,25.5,25.8,25.38,25.69,28600,15.4288440850667,15.6103598978322,15.3562377599605,15.5438040998182,47268.6091050642,0.0,1.0
2007-03-13,25.0,25.71,24.7,25.3,59500,15.1868230013794,15.6181287746185,15.0045811253628,15.3690648773959,97946.7529097358,0.1,1.0
2007-03-14,24.95,25.13,24.8,24.95,58400,15.1564493553766,15.2657944809865,15.0653284173683,15.1564493553766,96135.9726038418,0.0,1.0
2007-03-15,25.37,25.42,25.02,25.02,39900,15.4115879817998,15.4419616278025,15.1989724597805,15.1989724597805,65681.9401865288,0.0,1.0
2007-03-16,25.54,26.46,25.29,25.43,102000,15.5148583782092,16.0737334646599,15.3629901481954,15.4480363570031,167908.719273833,0.0,1.0
2007-03-19,26.13,26.44,25.58,25.64,75600,15.8732674010417,16.0615840062588,15.5391572950114,15.5756056702147,124449.991932371,0.0,1.0
2007-03-20,26.62,26.73,26.07,26.13,44400,16.1709291318688,16.2377511530748,15.8368190258384,15.8732674010417,73089.6778015507,0.0,1.0
2007-03-21,27.34,27.4,26.77,26.79,63300,16.6083096343085,16.6447580095118,16.262050069877,16.2741995282781,104202.175784643,0.0,1.0
2007-03-22,27.3,27.45,27.24,27.4,49500,16.5840107175063,16.6751316555145,16.547562342303,16.6447580095118,81485.1137652424,0.0,1.0
2007-03-23,26.81,27.31,26.72,27.3,40800,16.2863489866792,16.5900854467068,16.2316764238743,16.5840107175063,67163.4877095334,0.0,1.0
2007-03-26,27.0,27.0,26.6,26.91,40100,16.4017688414897,16.4017688414897,16.1587796734677,16.3470962786848,66011.1729694188,0.0,1.0
2007-03-27,26.54,26.96,26.37,26.95,40600,16.1223312982643,16.3774699246875,16.019060901855,16.371395195487,66834.2549266435,0.0,1.0
2007-03-28,26.49,26.8,26.35,26.37,51600,16.0919576522616,16.2802742574787,16.0069114434539,16.019060901855,84942.0579855861,0.0,1.0
2007-03-29,27.21,27.25,26.54,26.65,56000,16.5293381547013,16.5536370715035,16.1223312982643,16.1891533194704,92185.1792091633,0.0,1.0
2007-03-30,27.2,27.27,26.81,27.23,78300,16.5232634255008,16.5657865299046,16.2863489866792,16.5414876131024,128894.634501383,0.0,1.0
2007-04-02,27.0,27.28,26.9,27.23,43200,16.4017688414897,16.5718612591052,16.3410215494842,16.5414876131024,71114.2811042117,0.0,1.0
2007-04-03,27.6,27.88,26.97,27.08,47000,16.7662525935228,16.9363450111383,16.3835446538881,16.4503666750941,77369.7039791193,0.0,1.0
2007-04-04,27.75,28.04,27.55,27.55,29300,16.8573735315311,17.0335406783471,16.7358789475201,16.7358789475201,48232.6026933658,0.0,1.0
2007-04-05,27.62,28.0,27.57,27.75,26500,16.7784020519239,17.0092417615449,16.7480284059212,16.8573735315311,43623.3437329077,0.0,1.0
2007-04-09,27.28,27.58,27.26,27.58,26000,16.5718612591052,16.7541031351217,16.5597118007041,16.7541031351217,42800.2617756829,0.0,1.0
2007-04-10,27.9,28.42,27.29,27.32,43200,16.9484944695394,17.2643803879681,16.5779359883057,16.5961601759074,71114.2811042116,0.0,1.0
2007-04-11,27.82,27.95,27.65,27.95,32800,16.899896635935,16.9788681155421,16.7966262395256,16.9788681155421,53994.1763939384,0.0,1.0
2007-04-12,27.6,27.77,27.49,27.71,79300,16.7662525935228,16.8695229899322,16.6994305723168,16.8330746147289,130540.798415833,0.0,1.0
2007-04-13,28.26,28.29,27.48,27.64,42600,17.1671847207592,17.1854089083609,16.6933558431162,16.790551510325,70126.5827555422,0.0,1.0
2007-04-16,29.5,29.75,28.33,28.34,135100,17.9204511416277,18.0723193716415,17.2097078251631,17.2157825543637,222396.744842106,0.0,1.0
2007-04-17,29.0,29.67,28.85,29.56,68600,17.6167146816001,18.023721538037,17.5255937435918,17.956899516831,112926.844531225,0.0,1.0
2007-04-18,28.57,29.05,28.5,28.9,65800,17.3555013259763,17.6470883276028,17.3129782215725,17.5559673895945,108317.585570767,0.0,1.0
2007-04-19,28.29,28.61,28.2,28.43,46100,17.1854089083609,17.3798002427786,17.1307363455559,17.2704551171686,75888.1564561147,0.0,1.0
2007-04-20,28.68,28.8,28.42,28.8,50200,17.4223233471824,17.495220097589,17.2643803879681,17.495220097589,82637.4285053571,0.0,1.0
2007-04-23,28.18,28.69,28.1,28.6,47600,17.1185868871548,17.428398076383,17.0699890535504,17.373725513578,78357.4023277889,0.0,1.0
2007-04-24,28.06,28.26,27.75,28.18,34200,17.0456901367482,17.1671847207592,16.8573735315311,17.1185868871548,56298.8058741676,0.0,1.0
2007-04-25,27.73,28.3,27.7,28.2,55100,16.84522407313,17.1914836375614,16.8269998855283,17.1307363455559,90703.6316861588,0.0,1.0
2007-04-26,28.18,28.25,27.5,27.63,70100,17.1185868871548,17.1611099915587,16.7055053015173,16.7844767811245,115396.090402899,0.0,1.0
2007-04-27,28.03,28.13,27.75,28.0,28700,17.0274659491465,17.0882132411521,16.8573735315311,17.0092417615449,47244.9043446963,0.0,1.0
2007-04-30,27.38,28.11,27.36,28.07,63000,16.6326085511107,17.076063782751,16.6204590927096,17.0517648659488,103708.326610309,0.0,1.0
2007-05-01,27.54,27.54,27.2,27.45,46200,16.7298042183195,16.7298042183195,16.5232634255008,16.6751316555145,76052.7728475598,0.0,1.0
2007-05-02,28.09,28.64,27.64,27.64,54900,17.0639143243499,17.3980244303802,16.790551510325,16.790551510325,90374.3989032688,0.0,1.0
2007-05-03,27.9,28.4,27.86,28.08,62300,16.9484944695394,17.252230929567,16.9241955527372,17.0578395951493,102556.011870194,0.0,1.0
2007-05-04,28.04,28.19,27.77,27.91,43900,17.0335406783471,17.1246616163554,16.8695229899322,16.9545691987399,72266.5958443262,0.0,1.0
2007-05-07,27.97,28.36,27.9,28.03,42600,16.9910175739432,17.2279320127648,16.9484944695394,17.0274659491465,70126.5827555422,0.0,1.0
2007-05-08,28.0,28.08,27.71,27.87,43600,17.0092417615449,17.0578395951493,16.8330746147289,16.9302702819377,71772.7466699914,0.0,1.0
2007-05-09,28.05,28.1,27.64,27.95,27800,17.0396154075477,17.0699890535504,16.790551510325,16.9788681155421,45763.3568216916,0.0,1.0
2007-05-10,27.2,27.96,27.2,27.9,47000,16.5232634255008,16.9849428447427,16.5232634255008,16.9484944695394,77369.7039791189,0.0,1.0
2007-05-11,27.65,28.0,27.36,27.39,54900,16.7966262395256,17.0092417615449,16.6204590927096,16.6386832803112,90374.3989032689,0.0,1.0
2007-05-14,27.75,27.98,27.39,27.86,61200,16.8573735315311,16.9970923031438,16.6386832803112,16.9241955527372,100745.2315643,0.0,1.0
2007-05-15,27.74,28.43,27.67,27.75,55700,16.8512988023305,17.2704551171686,16.8087756979267,16.8573735315311,91691.3300348287,0.0,1.0
2007-05-16,27.76,27.82,27.62,27.8,32200,16.8634482607317,16.899896635935,16.7784020519239,16.8877471775339,53006.4780452687,0.0,1.0
2007-05-17,27.69,27.97,27.52,27.63,39900,16.8209251563278,16.9910175739432,16.7176547599184,16.7844767811245,65681.9401865288,0.0,1.0
2007-05-18,27.91,27.99,27.46,27.72,39300,16.9545691987399,17.0031670323443,16.6812063847151,16.8391493439294,64694.2418378593,0.0,1.0
2007-05-21,27.92,28.37,27.79,27.92,57300,16.9606439279405,17.2340067419653,16.8816724483333,16.9606439279405,94325.1922979473,0.0,1.0
2007-05-22,27.77,27.94,27.57,27.86,76600,16.8695229899322,16.9727933863416,16.7480284059212,16.9241955527372,126096.15584682,0.0,1.0
2007-05-23,28.17,28.32,27.88,27.88,62800,17.1125121579543,17.2036330959626,16.9363450111383,16.9363450111383,103379.093827419,0.0,1.0
2007-05-24,28.86,28.97,28.01,28.17,56200,17.5316684727923,17.5984904939984,17.0153164907454,17.1125121579543,92514.4119920534,0.0,1.0
2007-05-25,28.81,29.24,28.47,28.96,50900,17.5012948267896,17.7625081824133,17.2947540339708,17.5924157647979,83789.7432454715,0.0,1.0
2007-05-29,29.26,29.38,28.97,28.97,56100,17.7746576408144,17.847554391221,17.5984904939984,17.5984904939984,92349.7956006083,0.0,1.0
2007-05-30,29.66,29.7,29.12,29.12,81900,18.0176468088365,18.0419457256387,17.6896114320067,17.6896114320067,134820.824593401,0.0,1.0
2007-05-31,29.39,29.55,29.06,29.46,37400,17.8536291204216,17.9508247876304,17.6531630568034,17.8961522248254,61566.5304004054,0.0,1.0
2007-06-01,29.85,29.88,29.4,29.5,27500,18.133066663647,18.1512908512486,17.8597038496221,17.9204511416277,45269.5076473569,0.0,1.0
2007-06-04,29.82,29.9,29.3,29.86,108200,18.1148424760453,18.1634403096497,17.7989565576166,18.1391413928475,178114.935543419,0.0,1.0
2007-06-05,29.7,29.88,29.51,29.73,25200,18.0419457256387,18.1512908512486,17.9265258708282,18.0601699132403,41483.3306441234,0.0,1.0
2007-06-06,29.81,29.89,29.38,29.71,24400,18.1087677468448,18.1573655804492,17.847554391221,18.0480204548392,40166.3995125639,0.0,1.0
2007-06-07,29.33,29.7,29.07,29.7,71000,17.8171807452183,18.0419457256387,17.6592377860039,18.0419457256387,116877.637925903,0.0,1.0
2007-06-08,29.95,30.0,29.25,29.25,34800,18.1938139556525,18.2241876016552,17.7685829116139,17.7685829116139,57286.5042228371,0.0,1.0
2007-06-11,29.76,29.93,29.55,29.93,27900,18.078394100842,18.1816644972514,17.9508247876304,18.1816644972514,45927.9732131367,0.0,1.0
2007-06-12,29.58,29.99,29.35,29.52,45000,17.9690489752321,18.2181128724547,17.8293302036194,17.9326006000288,74077.3761502204,0.0,1.0
2007-06-13,30.91,30.93,29.41,29.6,97300,18.837735250911,18.8499240152273,17.9235779271851,18.0393711881904,159655.232433238,0.1,1.0
2007-06-14,31.11,31.48,30.91,30.91,69600,18.9596228940744,19.1851150339268,18.837735250911,18.837735250911,114203.537280097,0.0,1.0
2007-06-15,32.05,32.14,31.52,31.7,102200,19.5324948169426,19.5873442563662,19.2094925625595,19.3191914414066,167695.423994625,0.0,1.0
2007-06-18,33.28,33.66,32.05,32.05,121700,20.2821038223978,20.5136903444084,19.5324948169426,19.5324948169426,199692.1046981,0.0,1.0
2007-06-19,34.77,34.84,32.8,33.15,118500,21.1901667639655,21.2328274390727,19.9895734788056,20.2028768543416,194441.367351889,0.0,1.0
2007-06-20,35.35,36.99,34.85,34.85,276700,21.5436409291395,22.5431196030798,21.2389218212309,21.2389218212309,454024.694905212,0.0,1.0
2007-06-21,34.49,35.21,33.38,35.21,187100,21.0195240635367,21.4583195789251,20.3430476439796,21.4583195789251,307004.049211294,0.0,1.0
2007-06-22,35.73,35.92,34.28,34.36,222600,21.7752274511501,21.8910207121554,20.8915420382151,20.9402970954805,365254.416645826,0.0,1.0
2007-06-25,35.53,36.49,35.44,35.73,116800,21.6533398079866,22.2384004951712,21.5984903685631,21.7752274511501,191651.913136714,0.0,1.0
2007-06-26,35.54,36.0,34.97,35.78,205200,21.6594341901448,21.9397757694207,21.312054407129,21.8056993619409,336703.532325802,0.0,1.0
2007-06-27,35.62,36.39,35.22,35.37,161000,21.7081892474102,22.1774566735895,21.4644139610833,21.5558296934559,264177.722731258,0.0,1.0
2007-06-28,35.43,35.81,35.3,35.63,70700,21.5923959864049,21.8239825084155,21.5131690183487,21.7142836295684,116008.478242857,0.0,1.0
2007-06-29,34.22,35.65,34.19,35.5,147500,20.854975745266,21.7264723938847,20.8366925987915,21.6350566615121,242026.174551929,0.0,1.0
2007-07-02,35.31,35.34,33.88,34.29,95600,21.5192634005068,21.5375465469814,20.6477667518882,20.8976364203732,156865.778218064,0.0,1.0
2007-07-03,35.42,35.96,35.24,35.3,72900,21.5863016042467,21.915398240788,21.4766027253996,21.5131690183487,119618.360168377,0.0,1.0
2007-07-05,35.81,35.88,35.51,35.52,62300,21.8239825084155,21.8666431835227,21.6411510436703,21.6472454258285,102225.292709052,0.0,1.0
2007-07-06,35.35,36.25,35.04,35.81,111800,21.5436409291395,22.092135323375,21.3547150822362,21.8239825084155,183447.636033259,0.0,1.0
2007-07-09,35.11,35.34,34.69,35.34,44900,21.3973757573434,21.5375465469814,21.1414117067001,21.5375465469814,73674.4083890278,0.0,1.0
2007-07-10,34.22,35.27,34.15,35.18,87300,20.854975745266,21.4948858718741,20.8123150701588,21.4400364324506,143246.678226328,0.0,1.0
2007-07-11,33.85,34.6,33.82,34.14,53500,20.6294836054137,21.0865622672766,20.6112004589391,20.8062206880007,87785.7650069706,0.0,1.0
2007-07-12,34.5,34.66,33.94,34.09,69700,21.0256184456949,21.1231285602256,20.6843330448372,20.7757487772098,114367.622822166,0.0,1.0
2007-07-13,34.07,34.55,33.79,34.38,38900,20.7635600128935,21.0560903564857,20.5929173124646,20.9524858597968,63829.2758648814,0.0,1.0
2007-07-16,33.55,34.06,33.32,33.9,37500,20.4466521406685,20.7574656307353,20.3064813510305,20.6599555162045,61532.0782759141,0.0,1.0
2007-07-17,33.62,34.02,33.56,33.56,27800,20.4893128157757,20.7330881021026,20.4527465228267,20.4527465228267,45615.780695211,0.0,1.0
2007-07-18,33.93,34.0,33.45,33.48,53700,20.678238662679,20.7208993377862,20.3857083190868,20.4039914655613,88113.9360911092,0.0,1.0
2007-07-19,33.67,34.03,33.38,34.03,44200,20.5197847265666,20.7391824842608,20.3430476439796,20.7391824842608,72525.8095945439,0.0,1.0
2007-07-20,32.57,33.68,32.01,33.66,68500,19.8494026891676,20.5258791087247,19.5081172883099,20.5136903444084,112398.596317336,0.0,1.0
2007-07-23,32.55,33.09,32.33,32.58,47600,19.8372139248512,20.1663105613926,19.7031375173715,19.8554970713258,78104.7180248938,0.0,1.0
2007-07-24,30.7,32.59,30.38,32.25,86600,18.7097532255893,19.8615914534839,18.5147329965278,19.6543824601061,142098.079431845,0.0,1.0
2007-07-25,30.95,31.6,30.52,30.87,59500,18.8621127795437,19.2582476198249,18.6000543467422,18.8133577222783,97630.8975311168,0.0,1.0
2007-07-26,30.14,31.25,29.75,30.7,83600,18.3684678247317,19.0449442442888,18.130786920563,18.7097532255893,137175.513169771,0.0,1.0
2007-07-27,29.51,30.26,29.25,29.98,65000,17.9845217487668,18.4416004106298,17.8260678126543,18.2709577102009,106655.602344918,0.0,1.0
2007-07-30,29.37,29.75,28.46,29.4,73900,17.8992003985524,18.130786920563,17.3446116221587,17.9174835450269,121259.215589068,0.0,1.0
2007-07-31,27.98,29.6,27.9,29.48,175000,17.0520812785665,18.0393711881904,17.0033262213011,17.9662386022923,287149.698620932,0.0,1.0
2007-08-01,27.74,28.54,27.21,27.96,77300,16.9058161067703,17.3933666794241,16.5828138523872,17.0398925142501,126838.124019418,0.0,1.0
2007-08-02,28.24,29.04,27.76,27.76,75100,17.2105352146789,17.6980857873327,16.9180048710867,16.9180048710867,123228.242093898,0.0,1.0
2007-08-03,25.02,28.29,24.72,28.12,118400,15.2481441597474,17.2410071254698,15.0653126950022,17.1374026287809,194277.28180982,0.0,1.0
2007-08-06,27.11,27.62,23.73,25.34,187400,16.5218700308054,16.8326835208722,14.4619688613432,15.4431643888089,307496.305837502,0.0,1.0
2007-08-07,27.12,27.44,26.21,27.03,115200,16.5279644129636,16.7229846420251,15.9733756365699,16.4731149735401,189026.544463608,0.0,1.0
2007-08-08,28.66,29.77,27.14,27.36,134700,17.4664992653222,18.1429756848793,16.54015317728,16.6742295847598,221023.225167083,0.0,1.0
2007-08-09,28.25,28.65,27.03,28.4,142600,17.2166295968371,17.460404883164,16.4731149735401,17.3080453292097,233985.982990543,0.0,1.0
2007-08-10,27.7,28.49,27.11,28.12,158600,16.8814385781376,17.3628947686332,16.5218700308054,17.1374026287809,260239.6697216,0.0,1.0
2007-08-13,28.07,28.54,27.53,27.88,59600,17.10693071799,17.3933666794241,16.7778340814487,16.9911374569847,97794.9830731861,0.0,1.0
2007-08-14,27.74,28.47,27.74,28.38,73100,16.9058161067703,17.3507060043169,16.9058161067703,17.2958565648933,119946.531252515,0.0,1.0
2007-08-15,27.84,28.85,27.68,27.75,107700,16.966759928352,17.5822925263275,16.8692498138213,16.9119104889285,176720.128808426,0.0,1.0
2007-08-16,31.54,31.76,27.85,27.85,155800,19.2216813268758,19.3557577343556,16.9728543105102,16.9728543105102,255645.274543665,0.0,1.0
2007-08-17,31.57,33.69,30.9,33.25,83600,19.2399644733504,20.5319734908829,18.8316408687528,20.2638206759233,137175.513169771,0.0,1.0
2007-08-20,33.58,34.2,30.97,31.6,86500,20.464935287143,20.8427869809497,18.87430154386,19.2582476198249,141933.993889775,0.0,1.0
2007-08-21,33.47,33.7,32.63,33.5,73400,20.3978970834031,20.5380678730411,19.8859689821166,20.4161802298776,120438.787878723,0.0,1.0
2007-08-22,33.33,34.34,33.16,33.74,60400,20.3125757331887,20.9281083311641,20.2089712364998,20.5624454016738,99107.6674097389,0.0,1.0
2007-08-23,31.94,33.43,31.67,33.43,47700,19.4654566132027,20.3735195547704,19.3009082949321,20.3735195547704,78268.8035669628,0.0,1.0
2007-08-24,32.11,32.3,31.58,31.89,38900,19.5690611098917,19.6848543708969,19.2460588555085,19.4349847024119,63829.2758648814,0.0,1.0
2007-08-27,32.81,33.17,31.67,32.07,24500,19.9956678609637,20.2150656186579,19.3009082949321,19.544683581259,40200.9578069306,0.0,1.0
2007-08-28,31.56,32.66,31.48,32.66,51000,19.2338700911922,19.9042521285911,19.1851150339268,19.9042521285911,83683.6264552431,0.0,1.0
2007-08-29,32.74,32.84,31.57,31.75,33700,19.9530071858565,20.0139510074383,19.2399644733504,19.3496633521975,55296.8276772882,0.0,1.0
2007-08-30,32.39,32.83,32.0,32.48,20600,19.7397038103205,20.0078566252801,19.5020229061518,19.794553249744,33801.6216662355,0.0,1.0
2007-08-31,32.6,32.83,32.1,32.75,55200,19.8676858356421,20.0078566252801,19.5629667277335,19.9591015680147,90575.2192221456,0.0,1.0
2007-09-04,33.35,33.98,32.13,32.53,42200,20.324764497505,20.7087105734699,19.581249874208,19.8250251605349,69244.0987531621,0.0,1.0
2007-09-05,32.47,33.34,32.46,33.2,23900,19.7884588675859,20.3186701153469,19.7823644854277,20.2333487651325,39216.4445545159,0.0,1.0
2007-09-06,32.0,32.54,31.48,32.51,38100,19.5020229061518,19.8311195426931,19.1851150339268,19.8128363962186,62516.5915283286,0.0,1.0
2007-09-07,30.85,31.65,30.48,31.65,35100,18.8011689579619,19.2887195306157,18.5756768181096,19.2887195306157,57594.0252662557,0.0,1.0
2007-09-10,30.67,30.98,29.73,30.98,44500,18.6914700791148,18.8803959260182,18.1185981562466,18.8803959260182,73018.0662207515,0.0,1.0
2007-09-11,31.21,31.66,30.21,30.84,39200,19.0205667156561,19.2948139127739,18.4111284998389,18.7950745758038,64321.532491089,0.0,1.0
2007-09-12,30.23,31.49,30.16,31.05,41600,18.484261085737,19.2546934035679,18.4414592903019,18.9856535465476,68034.5291687303,0.1,1.0
2007-09-13,30.09,31.35,29.95,30.4,34800,18.3986574948669,19.1690898126978,18.3130539039968,18.5882083032221,56913.5003623032,0.0,1.0
2007-09-14,30.02,30.12,29.5,29.85,43700,18.3558556994318,18.4170011214819,18.0378995047714,18.2519084819467,71468.9645354212,0.0,1.0
2007-09-17,29.4,30.16,29.17,29.99,38000,17.9767540827214,18.4414592903019,17.8361196120062,18.3375120728168,62146.9256829748,0.0,1.0
2007-09-18,32.11,32.23,28.97,29.49,43200,19.6337950202783,19.7071695267384,17.7138287679061,18.0317849625664,70651.2418290663,0.0,1.0
2007-09-19,32.73,32.75,31.82,32.57,72700,20.0128966369888,20.0251257213988,19.4564732963331,19.9150639617087,118896.881504007,0.0,1.0
2007-09-20,31.3,32.73,31.02,32.73,29700,19.1385171016727,20.0128966369888,18.9673099199325,20.0128966369888,48572.7287574831,0.0,1.0
2007-09-21,31.64,32.5,31.02,31.6,123200,19.346411536643,19.8722621662736,18.9673099199325,19.321953367823,201486.874845855,0.0,1.0
2007-09-24,31.18,31.65,30.64,31.52,92700,19.0651425952127,19.352526078848,18.7349573161423,19.2730370301829,151605.789758204,0.0,1.0
2007-09-25,31.35,31.73,30.78,30.94,167900,19.1690898126978,19.4014424164881,18.8205609070124,18.9183935822925,274591.284793986,0.0,1.0
2007-09-26,31.72,32.41,31.37,31.5,135000,19.3953278742831,19.8172312864286,19.1813188971078,19.2608079457729,220785.130715831,0.0,1.0
2007-09-27,30.6,32.17,30.49,31.8,89900,18.7104991473222,19.6704822735084,18.6432391830672,19.4442442119231,147026.542602617,0.0,1.0
2007-09-28,29.36,30.95,29.23,30.55,124500,17.9522959139013,18.9245081244975,17.8728068652362,18.6799264362972,203612.953882379,0.0,1.0
2007-10-01,31.21,31.27,29.14,29.3,78000,19.0834862218277,19.1201734750577,17.8177759853912,17.9156086606713,127564.742191369,0.0,1.0
2007-10-02,32.8,32.88,31.29,31.31,51100,20.0556984324238,20.1046147700639,19.1324025594677,19.1446316438778,83571.2605894743,0.0,1.0
2007-10-03,32.77,33.85,32.5,32.66,64400,20.0373548058088,20.6977253639496,19.8722621662736,19.9700948415537,105322.684578515,0.0,1.0
2007-10-04,33.35,33.35,32.46,32.92,29900,20.3919982536992,20.3919982536992,19.8478039974536,20.1290729388839,48899.8178400251,0.0,1.0
2007-10-05,33.96,34.0,33.12,33.5,118100,20.7649853282047,20.7894434970247,20.2513637829841,20.4837163867743,193146.103241035,0.0,1.0
2007-10-08,33.89,34.08,33.57,33.95,34800,20.7221835327696,20.8383598346648,20.5265181822094,20.7588707859997,56913.5003623034,0.0,1.0
2007-10-09,34.47,34.68,33.59,33.98,37100,21.0768269806601,21.2052323669652,20.5387472666194,20.7772144126147,60675.0248115358,0.0,1.0
2007-10-10,34.78,34.78,34.19,34.47,48300,21.2663777890153,21.2663777890153,20.9056197989198,21.0768269806601,78992.0134338864,0.0,1.0
2007-10-11,34.3,34.93,33.91,34.88,222300,20.9728797631749,21.3580959220904,20.7344126171796,21.3275232110654,363559.515245403,0.0,1.0
2007-10-12,34.31,34.62,34.03,34.06,147200,20.9789943053799,21.1685451137352,20.8077871236397,20.8261307502548,240737.564750893,0.0,1.0
2007-10-15,32.98,34.36,32.64,34.27,56100,20.165760192114,21.009567016405,19.9578657571437,20.9545361365599,91748.4876530233,0.0,1.0
2007-10-16,32.68,33.97,32.66,32.85,50900,19.9823239259638,20.7710998704097,19.9700948415537,20.0862711434489,83244.1715069319,0.0,1.0
2007-10-17,32.98,33.35,32.01,32.96,73900,20.165760192114,20.3919982536992,19.5726495982283,20.153531107704,120859.415999259,0.0,1.0
2007-10-18,31.72,33.0,31.57,32.91,70500,19.3953278742831,20.177989276524,19.3036097412079,20.1229583966789,115298.901596045,0.0,1.0
2007-10-19,30.04,31.65,29.95,31.65,72300,18.3680847838418,19.352526078848,18.3130539039968,19.352526078848,118242.703338923,0.0,1.0
2007-10-22,31.0,31.87,29.55,29.6,118500,18.9550808355225,19.4870460073582,18.0684722157965,18.0990449268215,193800.281406119,0.0,1.0
2007-10-23,30.72,31.23,30.17,31.05,56100,18.7838736537823,19.0957153062377,18.4475738325069,18.9856535465476,91748.4876530236,0.0,1.0
2007-10-24,29.3,31.07,28.45,30.58,92400,17.9156086606713,18.9978826309576,17.3958725732457,18.6982700629122,151115.156134391,0.0,1.0
2007-10-25,29.18,30.04,29.0,29.46,36400,17.8422341542112,18.3680847838418,17.7321723945211,18.0134413359514,59530.2130226391,0.0,1.0
2007-10-26,30.05,30.12,29.01,29.35,41200,18.3741993260468,18.4170011214819,17.7382869367261,17.9461813716963,67380.3510036466,0.0,1.0
2007-10-29,29.42,30.15,29.1,30.1,61500,17.9889831671314,18.4353447480969,17.7933178165712,18.4047720370719,100579.892881657,0.0,1.0
2007-10-30,28.39,29.36,27.98,29.2,71600,17.3591853200156,17.9522959139013,17.1084890896103,17.8544632386212,117097.891550027,0.0,1.0
2007-10-31,29.35,30.3,28.41,28.41,67400,17.9461813716963,18.527062881172,17.3714144044256,17.3714144044256,110229.020816645,0.0,1.0
2007-11-01,27.59,29.05,27.51,29.05,69000,16.8700219436151,17.7627451055461,16.821105605975,17.7627451055461,112845.73347698,0.0,1.0
2007-11-02,27.82,28.11,27.0,27.59,86400,17.0106564143302,17.1879781382754,16.5092639535196,16.8700219436151,141302.483658133,0.0,1.0
2007-11-05,26.47,27.95,26.22,27.69,113100,16.1851932166542,17.0901454629953,16.0323296615291,16.9311673656651,184968.876177486,0.0,1.0
2007-11-06,26.58,26.83,25.74,26.62,111100,16.2524531809093,16.4053167360345,15.7388316356887,16.2769113497293,181697.985352066,0.0,1.0
2007-11-07,26.0,26.57,26.0,26.22,108300,15.8978097330189,16.2463386387043,15.8978097330189,16.0323296615291,177118.738196478,0.0,1.0
2007-11-08,25.99,26.55,25.35,26.03,89600,15.8916951908139,16.2341095542943,15.5003644896934,15.9161533596339,146535.908978804,0.0,1.0
2007-11-09,25.81,26.67,25.25,25.58,135100,15.7816334311238,16.3074840607544,15.4392190676434,15.6409989604086,220948.675257102,0.0,1.0
2007-11-12,26.17,26.77,25.79,25.79,113200,16.001756950504,16.3686294828045,15.7694043467137,15.7694043467137,185132.420718757,0.0,1.0
2007-11-13,26.4,26.8,25.99,26.51,215800,16.1423914212192,16.3869731094195,15.8916951908139,16.2096513854743,352929.120062789,0.0,1.0
2007-11-14,26.88,27.13,26.41,26.64,110400,16.4358894470595,16.5887530021847,16.1485059634242,16.2891404341394,180553.17356317,0.0,1.0
2007-11-15,27.47,27.7,26.75,26.85,128300,16.796647437155,16.9372819078701,16.3564003983944,16.4175458204445,209827.646450675,0.0,1.0
2007-11-16,28.3,28.46,26.5,27.53,111500,17.3041544401706,17.4019871154507,16.2035368432693,16.833334690385,182352.16351715,0.0,1.0
2007-11-19,27.77,28.29,26.38,28.1,99800,16.9800837033052,17.2980398979656,16.1301623368092,17.1818635960704,163217.452188444,0.0,1.0
2007-11-20,27.27,28.42,26.61,27.5,105900,16.6743565930548,17.3775289466307,16.2707968075243,16.81499106377,173193.669205975,0.0,1.0
2007-11-21,26.94,27.27,26.37,27.27,79900,16.4725767002896,16.6743565930548,16.1240477946042,16.6743565930548,130672.088475518,0.0,1.0
2007-11-23,28.25,28.52,27.2,27.2,25600,17.2735817291455,17.4386743686807,16.6315547976198,16.6315547976198,41867.4025653726,0.0,1.0
2007-11-26,26.64,28.39,26.54,28.35,78500,16.2891404341394,17.3591853200156,16.2279950120893,17.3347271511956,128382.464897724,0.0,1.0
2007-11-27,26.87,27.35,26.63,26.78,71100,16.4297749048545,16.7232729306949,16.2830258919344,16.3747440250095,116280.168843672,0.0,1.0
2007-11-28,27.59,28.07,27.29,27.29,94000,16.8700219436151,17.1635199694554,16.6865856774648,16.6865856774648,153731.868794727,0.0,1.0
2007-11-29,27.31,27.88,27.31,27.59,40600,16.6988147618748,17.0473436675603,16.6988147618748,16.8700219436151,66399.0837560207,0.0,1.0
2007-11-30,27.21,28.37,27.21,27.6,63400,16.6376693398248,17.3469562356056,16.6376693398248,16.8761364858201,103687.239165805,0.0,1.0
2007-12-03,26.65,27.16,26.23,27.15,103600,16.2952549763444,16.6070966287997,16.0384442037341,16.6009820865947,169432.144756742,0.0,1.0
2007-12-04,26.55,26.92,26.25,26.35,63500,16.2341095542943,16.4603476158796,16.0506732881441,16.1118187101942,103850.783707076,0.0,1.0
2007-12-05,26.63,27.14,26.55,26.85,75900,16.2830258919344,16.5948675443897,16.2341095542943,16.4175458204445,124130.306824678,0.0,1.0
2007-12-06,26.99,27.1,26.5,26.5,85100,16.5031494113146,16.5704093755697,16.2035368432693,16.2035368432693,139176.40462161,0.0,1.0
2007-12-07,26.48,27.05,26.18,26.99,120800,16.1913077588592,16.5398366645447,16.007871492709,16.5031494113146,197561.805855352,0.0,1.0
2007-12-10,26.92,27.06,26.39,26.39,61000,16.4603476158796,16.5459512067497,16.1362768790142,16.1362768790142,99762.1701753016,0.0,1.0
2007-12-11,25.79,27.44,25.67,26.85,96800,15.7694043467137,16.7783038105399,15.6960298402537,16.4175458204445,158311.115950315,0.0,1.0
2007-12-12,26.0,26.94,25.31,26.47,70000,15.958955155069,16.5359327645215,15.5354290374921,16.2474439597952,114042.553683216,0.1,1.0
2007-12-13,25.25,26.02,25.25,25.64,62400,15.498600679442,15.971231274419,15.498600679442,15.737985006768,101660.790711896,0.0,1.0
2007-12-14,24.84,25.21,24.37,24.85,53900,15.2469402327659,15.4740484407419,14.9584514280396,15.2530782924409,87812.7663360768,0.0,1.0
2007-12-17,24.44,25.13,24.44,24.56,54900,15.0014178457648,15.4249439633417,15.0014178457648,15.0750745618651,89441.9456744087,0.0,1.0
2007-12-18,25.32,25.34,24.42,24.76,98300,15.5415670971672,15.5538432165172,14.9891417264148,15.1978357553657,160148.328958002,0.0,1.0
2007-12-19,25.27,25.82,25.0,25.36,56400,15.510876798792,15.8484700809185,15.3451491875663,15.5661193358673,91885.7146819062,0.0,1.0
2007-12-20,25.12,25.57,24.87,25.57,75600,15.4188059036666,15.6950185890428,15.265354411791,15.6950185890428,123165.957977874,0.0,1.0
2007-12-21,26.63,27.01,25.67,25.7,115300,16.3456529145956,16.5788991822466,15.7563991857931,15.7748133648182,187844.377709642,0.0,1.0
2007-12-24,27.6,28.28,26.64,26.72,41100,16.9410447030732,17.358432760975,16.3517909742707,16.4008954516709,66959.2708054316,0.0,1.0
2007-12-26,28.64,28.74,27.2,27.3,57000,17.579402909276,17.6407835060262,16.6955223160722,16.7569029128224,92863.2222849048,0.0,1.0
2007-12-27,26.67,28.56,26.62,28.56,122900,16.3702051532957,17.5302984318758,16.3395148549206,17.5302984318758,200226.140680962,0.0,1.0
2007-12-28,26.5,27.19,26.5,26.76,47700,16.2658581388203,16.6893842563971,16.2658581388203,16.425447690371,77711.8544384205,0.0,1.0
2007-12-31,26.32,26.88,25.33,26.37,61600,16.1553730646698,16.4991044064713,15.5477051568422,16.1860633630449,100357.447241231,0.0,1.0
2008-01-02,25.56,26.26,25.52,26.23,80000,15.6888805293678,16.1185447066197,15.6643282906677,16.1001305275946,130334.347066533,0.0,1.0
2008-01-03,26.99,27.23,25.46,25.46,121800,16.5666230628966,16.7139364950972,15.6274999326175,15.6274999326175,198434.043408797,0.0,1.0
2008-01-04,26.61,27.09,26.55,26.81,86000,16.3333767952456,16.6280036596469,16.2965484371954,16.4561379887461,140109.423096523,0.0,1.0
2008-01-07,27.55,28.44,26.19,26.86,105400,16.9103544046981,17.4566417157754,16.0755782888945,16.4868282871212,171715.502260157,0.0,1.0
2008-01-08,26.35,28.16,26.3,27.65,69400,16.1737872436949,17.2847760448747,16.1430969453198,16.9717350014483,113065.046080218,0.0,1.0
2008-01-09,27.2,27.2,25.84,26.18,117400,16.6955223160722,16.6955223160722,15.8607462002685,16.0694402292194,191265.654320137,0.0,1.0
2008-01-10,27.18,27.75,26.0,26.95,112400,16.6832461967221,17.0331155981986,15.958955155069,16.5420708241965,183119.757628479,0.0,1.0
2008-01-11,26.92,27.09,26.0,27.08,50900,16.5236566451714,16.6280036596469,15.958955155069,16.6218655999718,82925.2283210819,0.0,1.0
2008-01-14,26.75,27.19,26.55,27.14,69100,16.419309630696,16.6893842563971,16.2965484371954,16.658693958022,112576.292278718,0.0,1.0
2008-01-15,26.73,26.94,26.05,26.75,59700,16.4070335113459,16.5359327645215,15.9896454534441,16.419309630696,97262.0064984005,0.0,1.0
2008-01-16,26.98,27.8,26.73,26.96,65100,16.5604850032216,17.0638058965737,16.4070335113459,16.5482088838715,106059.574925391,0.0,1.0
2008-01-17,26.61,27.27,26.46,27.01,83500,16.3333767952456,16.7384887337973,16.2413059001202,16.5788991822466,136036.474750694,0.0,1.0
2008-01-18,26.85,27.53,26.53,26.71,79900,16.4806902274462,16.898078285348,16.2842723178454,16.3947573919958,130171.4291327,0.0,1.0
2008-01-22,27.21,28.34,25.98,25.98,51700,16.7016603757472,17.3952611190252,15.9466790357189,15.9466790357189,84228.571791747,0.0,1.0
2008-01-23,28.04,28.25,26.66,26.71,176500,17.2111193287744,17.3400185819499,16.3640670936207,16.3947573919958,287550.153215539,0.0,1.0
2008-01-24,27.75,29.1,27.52,28.29,73100,17.0331155981986,17.8617536543272,16.891940225673,17.36457082065,119093.009632045,0.0,1.0
2008-01-25,27.43,28.72,27.23,28.21,45000,16.8366976885978,17.6285073866762,16.7139364950972,17.3154663432498,73313.0702249248,0.0,1.0
2008-01-28,27.77,27.93,26.76,27.43,33500,17.0453917175487,17.1436006723491,16.425447690371,16.8366976885978,54577.5078341107,0.0,1.0
2008-01-29,27.66,28.07,27.36,28.02,38200,16.9778730611234,17.2295335077995,16.7937312708726,17.1988432094243,62234.6507242696,0.0,1.0
2008-01-30,26.79,27.94,26.79,27.5,53700,16.4438618693961,17.1497387320241,16.4438618693961,16.8796641063229,87486.9304684103,0.0,1.0
2008-01-31,27.52,27.89,26.26,26.45,70900,16.891940225673,17.119048433649,16.1185447066197,16.2351678404452,115508.815087715,0.0,1.0
2008-02-01,29.21,29.92,27.38,27.69,193300,17.9292723107525,18.3650745476794,16.8060073902226,16.9962872401485,314920.366099511,0.0,1.0
2008-02-04,28.49,29.2,28.35,29.2,68200,17.4873320141506,17.9231342510775,17.4013991787002,17.9231342510775,111110.030874219,0.0,1.0
2008-02-05,26.86,28.22,26.83,28.04,59000,16.4868282871212,17.3216044029249,16.4684141080962,17.2111193287744,96121.5809615686,0.0,1.0
2008-02-06,26.28,27.38,26.19,27.38,49800,16.1308208259697,16.8060073902226,16.0755782888945,16.8060073902226,81133.1310489171,0.0,1.0
2008-02-07,26.03,26.83,25.6,26.18,297000,15.977369334094,16.4684141080962,15.7134327680679,16.0694402292194,483866.263484506,0.0,1.0
2008-02-08,25.18,26.07,24.84,26.03,90700,15.4556342617168,16.0019215727942,15.2469402327659,15.977369334094,147766.565986682,0.0,1.0
2008-02-11,24.1,25.14,23.84,25.14,96900,14.7927238168139,15.4310820230167,14.6331342652632,15.4310820230167,157867.477884339,0.0,1.0
2008-02-12,25.15,25.37,24.08,24.18,72100,15.4372200826917,15.5722573955423,14.7804476974639,14.8418282942141,117463.830293713,0.0,1.0
2008-02-13,26.59,26.91,25.2,25.2,113600,16.3211006758955,16.5175185854964,15.4679103810668,15.4679103810668,185074.772834478,0.0,1.0
2008-02-14,26.21,26.81,26.01,26.45,82500,16.0878544082445,16.4561379887461,15.965093214744,16.2351678404452,134407.295412363,0.0,1.0
2008-02-15,26.5,26.73,25.91,26.18,68800,16.2658581388203,16.4070335113459,15.9037126179937,16.0694402292194,112087.538477219,0.0,1.0
2008-02-19,26.77,27.13,26.45,26.91,78500,16.431585750046,16.652555898347,16.2351678404452,16.5175185854964,127890.578059036,0.0,1.0
2008-02-20,27.68,27.75,26.5,26.67,61700,16.9901491804734,17.0331155981986,16.2658581388203,16.3702051532957,100520.365175064,0.0,1.0
2008-02-21,26.26,28.33,26.26,27.88,72500,16.1185447066197,17.3891230593501,16.1185447066197,17.112910373974,118115.502029046,0.0,1.0
2008-02-22,25.61,26.5,24.69,26.5,65100,15.7195708277429,16.2658581388203,15.1548693376405,16.2658581388203,106059.574925392,0.0,1.0
2008-02-25,26.63,26.91,24.92,25.51,70800,16.3456529145956,16.5175185854964,15.2960447101661,15.6581902309927,115345.897153882,0.0,1.0
2008-02-26,26.44,27.06,26.26,26.63,81500,16.2290297807701,16.6095894806218,16.1185447066197,16.3456529145956,132778.116074031,0.0,1.0
2008-02-27,26.72,26.99,26.29,26.31,89300,16.4008954516709,16.5666230628966,16.1369588856447,16.1492350049948,145485.714913018,0.0,1.0
2008-02-28,25.25,26.69,24.96,26.48,67600,15.498600679442,16.3824812726458,15.3205969488662,16.2535820194702,110132.523271221,0.0,1.0
2008-02-29,24.04,25.38,23.92,25.38,65300,14.7558954587638,15.5783954552173,14.6822387426635,15.5783954552173,106385.410793058,0.0,1.0
2008-03-03,23.88,24.12,23.26,24.0,88200,14.6576865039633,14.804999936164,14.2771268041117,14.7313432200637,143693.617640853,0.0,1.0
2008-03-04,23.83,24.04,22.94,23.6,226900,14.6269962055882,14.7558954587638,14.0807088945109,14.4858208330626,369660.791867455,0.0,1.0
2008-03-05,23.84,24.39,23.66,24.03,113500,14.6331342652632,14.9707275473897,14.5226491911128,14.7497573990887,184911.854900645,0.0,1.0
2008-03-06,23.12,23.83,22.85,23.66,94200,14.1911939686613,14.6269962055882,14.0254663574356,14.5226491911128,153468.693670843,0.0,1.0
2008-03-07,23.45,24.38,22.96,22.96,43600,14.3937499379372,14.9645894877147,14.0929850138609,14.0929850138609,71032.2191512607,0.0,1.0
2008-03-10,22.95,23.81,22.82,23.47,62900,14.0868469541859,14.6147200862382,14.0070521784105,14.4060260572873,102475.380381062,0.0,1.0
2008-03-11,23.9,23.99,23.41,23.65,92600,14.6699626233134,14.7252051603886,14.3691976992371,14.5165111314377,150862.006729512,0.0,1.0
2008-03-12,23.48,24.94,23.37,23.99,46600,14.4735447137126,15.373518107325,14.4057384991253,14.7879189813443,75597.7904267887,0.1,1.0
2008-03-13,23.4,23.58,23.07,23.29,195400,14.4242311031036,14.5351867269737,14.2208124593419,14.3564248885164,316991.593334648,0.0,1.0
2008-03-14,22.32,23.51,21.67,23.32,70100,13.7584973598835,14.4920373176909,13.3578242736862,14.3749174924947,113721.13967635,0.0,1.0
2008-03-17,22.53,22.92,21.63,22.54,48700,13.8879455877318,14.1283494394502,13.3331674683817,13.894109789058,79004.5578065372,0.0,1.0
2008-03-18,26.8,26.8,23.18,23.18,98000,16.520059553982,16.520059553982,14.2886186739292,14.2886186739292,158982.477721573,0.0,1.0
2008-03-19,27.26,27.61,26.32,26.32,87700,16.8036128149831,17.0193598613971,16.2241778903285,16.2241778903285,142273.094859,0.0,1.0
2008-03-20,29.0,29.38,26.79,26.79,207700,17.8761838457267,18.110423496119,16.5138953526558,16.5138953526558,336945.516558886,0.0,1.0
2008-03-24,27.55,29.05,27.49,28.37,168500,16.9823746534404,17.9070048523573,16.9453894454837,17.4878391621816,273352.525470256,0.0,1.0
2008-03-25,28.12,28.25,27.19,27.61,146500,17.3337341290288,17.4138687462683,16.7604634057004,17.0193598613971,237662.581491944,0.0,1.0
2008-03-26,28.02,28.4,27.79,28.09,34000,17.2720921157677,17.50633176616,17.1303154852671,17.3152415250505,55157.1861483009,0.0,1.0
2008-03-27,27.21,28.4,26.85,28.12,95200,16.7727918083526,17.50633176616,16.5508805606125,17.3337341290288,154440.121215242,0.0,1.0
2008-03-28,25.78,27.84,25.74,27.14,34100,15.8913110187185,17.1611364918977,15.866654213414,16.7296423990698,55319.413166384,0.0,1.0
2008-03-31,26.1,27.67,25.34,26.15,133300,16.0885654611541,17.0563450693538,15.6200861603695,16.1193864677846,216248.615104956,0.0,1.0
2008-04-01,27.87,27.87,26.25,26.25,44800,17.179629095876,17.179629095876,16.1810284810458,16.1810284810458,72677.7041012907,0.0,1.0
2008-04-02,27.11,27.91,27.0,27.48,65100,16.7111497950914,17.2042859011805,16.6433435805042,16.9392252441576,105609.788772188,0.0,1.0
2008-04-03,27.32,27.97,26.89,26.96,63700,16.8405980229398,17.2412711091371,16.575537365917,16.6186867751998,103338.610519023,0.0,1.0
2008-04-04,27.22,27.79,27.1,27.41,32900,16.7789560096787,17.1303154852671,16.7049855937653,16.8960758348748,53372.6889493853,0.0,1.0
2008-04-07,27.75,28.01,27.08,27.37,30700,17.1056586799627,17.2659279144416,16.6926571911131,16.8714190295704,49803.694551554,0.0,1.0
2008-04-08,28.25,28.41,27.5,27.65,19500,17.4138687462683,17.5124959674861,16.9515536468098,17.0440166667015,31634.2685262314,0.0,1.0
2008-04-09,27.81,28.6,27.75,28.6,59100,17.1426438879193,17.6296157926822,17.1056586799627,17.6296157926822,95876.1676871939,0.0,1.0
2008-04-10,28.83,29.18,27.85,28.04,50000,17.7713924231828,17.9871394695968,17.1673006932238,17.2844205184199,81113.5090416191,0.0,1.0
2008-04-11,28.37,29.6,28.1,28.66,86200,17.4878391621816,18.2460359252935,17.3214057263766,17.6666010006389,139839.689587752,0.0,1.0
2008-04-14,29.99,30.38,28.53,28.55,119200,18.4864397770119,18.7268436287303,17.5864663833995,17.5987947860517,193374.60555522,0.0,1.0
2008-04-15,30.98,31.71,29.58,29.85,121500,19.0966957082971,19.5466824051033,18.2337075226413,18.4001409584463,197105.826971134,0.0,1.0
2008-04-16,33.3,33.74,31.78,31.87,248200,20.5267904159552,20.7980152743042,19.5898318143861,19.6453096263211,402647.458882597,0.0,1.0
2008-04-17,33.37,33.47,32.88,32.94,82700,20.569939825238,20.6315818384991,20.2678939602585,20.3048791682151,134161.743954838,0.0,1.0
2008-04-18,33.43,33.85,33.18,33.85,132300,20.6069250331947,20.8658214888914,20.4528200000418,20.8658214888914,214626.344924123,0.0,1.0
2008-04-21,33.1,33.6,33.0,33.23,81200,20.4035063894329,20.7117164557386,20.3418643761718,20.4836410066724,131728.33868359,0.0,1.0
2008-04-22,32.7,33.19,32.02,33.1,132400,20.1569383363884,20.458984201368,19.7377726462128,20.4035063894329,214788.571942207,0.0,1.0
2008-04-23,32.45,32.91,32.06,32.83,67100,20.0028333032356,20.2863865642368,19.7624294515172,20.2370729536279,108854.329133853,0.0,1.0
2008-04-24,33.32,33.84,32.59,32.7,93100,20.5391188186074,20.8596572875653,20.0891321218012,20.1569383363884,151033.353835495,0.0,1.0
2008-04-25,33.28,33.47,32.08,33.4,49600,20.514462013303,20.6315818384991,19.7747578541694,20.5884324292163,80464.6009692859,0.0,1.0
2008-04-28,33.13,33.58,32.6,33.19,121200,20.4219989934113,20.6993880530863,20.0952963231273,20.458984201368,196619.145916884,0.0,1.0
2008-04-29,32.47,33.2,32.4,33.17,52800,20.0151617058878,20.4651484026941,19.9720122966051,20.4466557987157,85655.8655479499,0.0,1.0
2008-04-30,32.0,32.57,31.56,32.5,78700,19.7254442435605,20.076803719149,19.4542193852116,20.0336543098662,127672.663231509,0.0,1.0
2008-05-01,32.27,32.87,31.92,31.92,41200,19.8918776793656,20.2617297589323,19.6761306329516,19.6761306329516,66837.531450294,0.0,1.0
2008-05-02,31.04,32.83,31.04,32.67,38700,19.1336809162537,20.2370729536279,19.1336809162537,20.1384457324101,62781.8559982132,0.0,1.0
2008-05-05,29.96,31.21,29.89,31.0,50700,18.4679471730336,19.2384723387976,18.4247977637508,19.1090241109493,82249.0981682015,0.0,1.0
2008-05-06,30.43,30.5,29.17,29.89,58600,18.7576646353609,18.8008140446436,17.9809752682707,18.4247977637508,95065.0325967773,0.0,1.0
2008-05-07,28.78,30.4,28.67,30.4,46200,17.7405714165523,18.7391720313825,17.672765201965,18.7391720313825,74948.8823544558,0.0,1.0
2008-05-08,28.6,29.13,27.87,28.98,47400,17.6296157926822,17.9563184629662,17.179629095876,17.8638554430745,76895.606571455,0.0,1.0
2008-05-09,28.07,28.39,27.66,28.39,25200,17.3029131223983,17.5001675648339,17.0501808680276,17.5001675648339,40881.2085569759,0.0,1.0
2008-05-12,29.83,30.18,28.07,28.07,56500,18.3878125557941,18.603559602208,17.3029131223983,17.3029131223983,91658.2652170295,0.0,1.0
2008-05-13,31.73,32.0,29.29,29.83,220800,19.5590108077555,19.7254442435605,18.054945684184,18.3878125557941,358197.25592779,0.0,1.0
2008-05-14,31.78,32.0,31.5,31.65,95300,19.5898318143861,19.7254442435605,19.4172341772549,19.5096971971466,154602.348233326,0.0,1.0
2008-05-15,30.05,31.72,29.75,31.72,127200,18.5234249849686,19.5528466064294,18.3384989451852,19.5528466064294,206352.767001878,0.0,1.0
2008-05-16,29.81,30.15,28.96,30.15,118800,18.3754841531419,18.5850669982297,17.8515270404223,18.5850669982297,192725.697482886,0.0,1.0
2008-05-19,28.43,30.0,28.04,30.0,92000,17.5248243701383,18.492603978338,17.2844205184199,18.492603978338,149248.856636579,0.0,1.0
2008-05-20,27.67,28.27,26.8,28.22,119300,17.0563450693538,17.4261971489205,16.520059553982,17.39537614229,193536.832573303,0.0,1.0
2008-05-21,27.41,28.45,26.93,27.66,95700,16.8960758348748,17.5371527727905,16.6001941712214,17.0501808680276,155251.256305659,0.0,1.0
2008-05-22,28.16,28.73,27.35,27.35,127400,17.3583909343333,17.7097504099217,16.8590906269182,16.8590906269182,206677.221038045,0.0,1.0
2008-05-23,27.67,28.21,27.33,27.93,27200,17.0563450693538,17.3892119409638,16.8467622242659,17.2166143038327,44125.7489186406,0.0,1.0
2008-05-27,28.61,29.03,27.35,27.59,94000,17.6357799940083,17.8946764497051,16.8590906269182,17.0070314587449,152493.396998244,0.0,1.0
2008-05-28,27.6,28.67,27.0,28.67,115000,17.013195660071,17.672765201965,16.6433435805042,17.672765201965,186561.070795723,0.0,1.0
2008-05-29,28.33,28.54,26.55,27.42,113500,17.4631823568772,17.5926305847256,16.3659545208291,16.9022400362009,184127.665524475,0.0,1.0
2008-05-30,28.96,29.13,28.27,28.41,86500,17.8515270404223,17.9563184629662,17.4261971489205,17.5124959674861,140326.370642001,0.0,1.0
2008-06-02,27.25,28.23,26.98,27.99,92000,16.797448613657,17.4015403436161,16.631015177852,17.2535995117894,149248.856636579,0.0,1.0
2008-06-03,27.12,28.2,27.02,27.3,112100,16.7173139964176,17.3830477396377,16.6556719831564,16.8282696202876,181856.487271309,0.0,1.0
2008-06-04,27.7,28.48,26.94,27.24,84500,17.0748376733321,17.5556453767689,16.6063583725475,16.7912844123309,137081.830280336,0.0,1.0
2008-06-05,28.94,29.1,27.09,27.53,159200,17.8391986377701,17.9378258589879,16.6988213924392,16.9700462507882,258265.412788514,0.0,1.0
2008-06-06,28.32,29.0,28.17,28.94,55100,17.4570181555511,17.8761838457267,17.3645551356594,17.8391986377701,89387.0869638641,0.0,1.0
2008-06-09,27.88,29.05,27.6,28.32,63900,17.1857932972021,17.9070048523573,17.013195660071,17.4570181555511,103663.064555189,0.0,1.0
2008-06-10,27.98,28.31,27.24,27.67,62500,17.2474353104633,17.450853954225,16.7912844123309,17.0563450693538,101391.886302023,0.0,1.0
2008-06-11,27.0,27.87,26.95,27.85,86600,16.7049855937653,17.2432573517867,16.6740504352584,17.2308832883839,139970.189550638,0.1,1.0
2008-06-12,27.63,28.66,27.2,27.25,66900,17.0947685909532,17.7320328561968,16.8287262277932,16.8596613863002,108129.395853783,0.0,1.0
2008-06-13,27.89,28.8,27.69,27.99,59000,17.2556314151895,17.8186513000164,17.1318907811616,17.3175017322034,95360.7526961614,0.0,1.0
2008-06-16,28.94,29.12,27.93,27.97,67400,17.9052697438359,18.016636314461,17.280379541995,17.3051276688006,108937.537825785,0.0,1.0
2008-06-17,27.8,28.77,27.34,28.77,57000,17.1999481298769,17.8000902049122,16.9153446716128,17.8000902049122,92128.1848081562,0.0,1.0
2008-06-18,28.0,28.33,27.0,27.61,34000,17.3236887639048,17.5278608100508,16.7049855937653,17.0823945275504,54953.6540960931,0.0,1.0
2008-06-19,28.57,28.83,27.98,27.98,21500,17.6763495708843,17.8372123951205,17.311314700502,17.311314700502,34750.1047960589,0.0,1.0
2008-06-20,27.46,28.46,27.09,28.46,87000,16.9895890520295,17.6082922221689,16.7606688790779,17.6082922221689,140616.703128238,0.0,1.0
2008-06-23,27.05,27.57,26.75,27.57,37500,16.7359207522723,17.0576464007448,16.5503098012305,17.0576464007448,60610.6479001028,0.0,1.0
2008-06-24,26.68,27.66,26.26,26.83,47800,16.5070005793207,17.1133296860574,16.2471452478621,16.5998060548416,77258.372523331,0.0,1.0
2008-06-25,26.98,27.31,26.28,26.64,56200,16.6926115303625,16.8967835765086,16.2595193112649,16.4822524525151,90835.1576529543,0.0,1.0
2008-06-26,25.65,26.82,25.57,26.82,19800,15.8697363140771,16.5936190231402,15.8202400604659,16.5936190231402,32002.4220912542,0.0,1.0
2008-06-27,26.08,26.08,24.92,25.63,311600,16.135778677237,16.135778677237,15.4180829998753,15.8573622506743,503634.076951255,0.0,1.0
2008-06-30,24.78,26.05,24.52,26.05,70000,15.3314645560557,16.1172175821329,15.1706017318195,16.1172175821329,113139.876080192,0.0,1.0
2008-07-01,24.72,25.02,24.1,24.56,70900,15.2943423658474,15.4799533168892,14.9107464003609,15.1953498586251,114594.531629794,0.0,1.0
2008-07-02,24.0,24.75,23.89,24.75,33000,14.848876083347,15.3129034609516,14.7808187346316,15.3129034609516,53337.3701520903,0.0,1.0
2008-07-03,24.27,24.65,23.79,24.0,26300,15.0159259392846,15.2510331439376,14.7189484176177,14.848876083347,42508.2677272721,0.0,1.0
2008-07-07,24.09,24.59,23.58,24.4,80700,14.9045593686595,15.2139109537292,14.5890207518884,15.0963573514027,130434.114281021,0.0,1.0
2008-07-08,25.83,25.84,23.63,24.08,53500,15.9811028847022,15.9872899164036,14.6199559103954,14.8983723369581,86471.1910041465,0.0,1.0
2008-07-09,23.94,25.83,23.93,25.83,51800,14.8117538931386,15.9811028847022,14.8055668614372,15.9811028847022,83723.5082993419,0.0,1.0
2008-07-10,23.94,24.34,23.25,23.86,72700,14.8117538931386,15.0592351611944,14.3848487057424,14.7622576395274,117503.842728999,0.0,1.0
2008-07-11,24.64,24.75,23.0,23.14,73500,15.2448461122362,15.3129034609516,14.2301729132075,14.316791357027,118796.869884202,0.0,1.0
2008-07-14,25.25,26.81,25.1,25.68,196200,15.6222550460213,16.5874319914388,15.5294495705004,15.8882974091813,317114.909813337,0.0,1.0
2008-07-15,24.35,25.96,23.55,25.0,204900,15.0654221928958,16.0615342968203,14.5704596567842,15.4675792534864,331176.580126161,0.0,1.0
2008-07-16,26.26,26.41,24.25,24.35,58400,16.2471452478621,16.3399507233831,15.0035518758818,15.0654221928958,94390.9823297603,0.0,1.0
2008-07-17,27.72,28.08,26.22,26.46,94600,17.1504518762657,17.373185017516,16.2223971210566,16.37088588189,152900.46110266,0.0,1.0
2008-07-18,27.79,28.09,26.57,27.61,51200,17.1937610981755,17.3793720492173,16.4389432306054,17.0823945275504,82753.7379329403,0.0,1.0
2008-07-21,28.14,28.74,27.63,27.9,94900,17.4103072077243,17.781529109808,17.0947685909532,17.2618184468908,153385.34628586,0.0,1.0
2008-07-22,30.57,30.88,27.71,28.07,75300,18.9137559111632,19.1055538939064,17.1442648445644,17.3669979858146,121706.180983406,0.0,1.0
2008-07-23,30.9,32.18,30.64,30.67,109800,19.1179279573092,19.9098680150877,18.957065133073,18.9756262281771,177467.977051501,0.0,1.0
2008-07-24,29.7,31.17,29.52,31.17,38500,18.3754841531419,19.2849778132469,18.2641175825168,19.2849778132469,62226.9318441054,0.0,1.0
2008-07-25,30.77,31.16,29.61,30.15,35400,19.0374965451911,19.2787907815455,18.3198008678293,18.6539005797046,57216.451617697,0.0,1.0
2008-07-28,28.91,30.93,28.63,30.7,42800,17.8867086487317,19.1364890524134,17.7134717610927,18.9941873232813,69176.9528033173,0.0,1.0
2008-07-29,29.0,29.35,28.65,28.98,75900,17.9423919340443,18.1589380435931,17.7258458244954,17.9300178706415,122675.951349808,0.0,1.0
2008-07-30,29.48,29.63,28.9,29.21,48600,18.2393694557112,18.3321749312321,17.8805216170303,18.0723195997735,78551.3996785332,0.0,1.0
2008-07-31,28.66,29.99,28.45,29.43,87000,17.7320328561968,18.5549080724823,17.6021051904676,18.2084342972042,140616.703128239,0.0,1.0
2008-08-01,29.47,29.5,27.95,28.93,29700,18.2331824240098,18.251743519114,17.2927536053978,17.8990827121345,48003.6331368814,0.0,1.0
2008-08-04,29.25,29.71,28.47,29.71,42100,18.0970677265791,18.3816711848433,17.6144792538703,18.3816711848433,68045.5540425154,0.0,1.0
2008-08-05,29.47,29.5,28.94,29.49,38900,18.2331824240098,18.251743519114,17.9052697438359,18.2455564874126,62873.4454217066,0.0,1.0
2008-08-06,29.48,29.52,29.0,29.25,27000,18.2393694557112,18.2641175825168,17.9423919340443,18.0970677265791,43639.666488074,0.0,1.0
2008-08-07,29.31,29.79,28.79,29.36,34900,18.1341899167875,18.4311674384544,17.812464268315,18.1651250752945,56408.3096456956,0.0,1.0
2008-08-08,29.9,30.64,29.34,29.5,53900,18.4992247871698,18.957065133073,18.1527510118917,18.251743519114,87117.7045817475,0.0,1.0
2008-08-11,32.01,32.25,29.74,29.74,74700,19.804688476164,19.9531772369975,18.4002322799474,18.4002322799474,120736.410617005,0.0,1.0
2008-08-12,31.54,32.25,31.3,31.88,44200,19.5138979861985,19.9531772369975,19.365409225365,19.7242570640459,71439.750324921,0.0,1.0
2008-08-13,31.29,31.74,31.07,31.3,45700,19.3592221936636,19.6376386202264,19.2231074962329,19.365409225365,73864.1762409253,0.0,1.0
2008-08-14,31.4,31.74,30.74,31.05,43800,19.4272795423789,19.6376386202264,19.0189354500869,19.2107334328301,70793.2367473202,0.0,1.0
2008-08-15,31.36,32.0,30.79,31.89,73400,19.4025314155734,19.7985014444626,19.0498706085939,19.7304440957473,118635.241489801,0.0,1.0
2008-08-18,31.22,32.05,31.01,31.63,37100,19.3159129717538,19.8294366029696,19.1859853060246,19.569581271511,59964.1343225018,0.0,1.0
2008-08-19,29.91,31.22,29.67,31.05,27200,18.5054118188712,19.3159129717538,18.3569230580377,19.2107334328301,43962.9232768744,0.0,1.0
2008-08-20,29.6,30.36,29.35,29.91,25400,18.3136138361279,18.7838282454339,18.1589380435931,18.5054118188712,41053.6121776697,0.0,1.0
2008-08-21,29.26,29.61,28.9,29.23,17600,18.1032547582805,18.3198008678293,17.8805216170303,18.0846936631763,28446.5974144482,0.0,1.0
2008-08-22,29.65,29.85,29.3,29.38,22400,18.3445489946349,18.4682896286628,18.1280028850861,18.1774991386972,36204.7603456614,0.0,1.0
2008-08-25,28.92,29.82,28.25,29.51,28100,17.8928956804331,18.4497285335586,17.4783645564397,18.2579305508154,45417.578826477,0.0,1.0
2008-08-26,29.05,29.28,28.48,28.71,10800,17.9733270925512,18.1156288216833,17.6206662855717,17.7629680147038,17455.8665952296,0.0,1.0
2008-08-27,29.49,29.92,28.64,28.93,52600,18.2455564874126,18.5115988505726,17.719658792794,17.8990827121345,85016.5354545441,0.0,1.0
2008-08-28,29.38,29.61,29.23,29.27,33100,18.1774991386972,18.3198008678293,18.0846936631763,18.1094417899819,53498.9985464908,0.0,1.0
2008-08-29,29.3,29.5,28.75,29.29,27500,18.1280028850861,18.251743519114,17.7877161415094,18.1218158533847,44447.8084600753,0.0,1.0
2008-09-02,29.17,30.39,28.57,30.39,41100,18.047571472968,18.8023893405381,17.6763495708843,18.8023893405381,66429.2700985125,0.0,1.0
2008-09-03,29.46,29.5,28.69,29.19,76100,18.2269953923084,18.251743519114,17.750593951301,18.0599455363708,122999.208138609,0.0,1.0
2008-09-04,28.05,29.22,28.05,29.22,17100,17.3546239224118,18.0785066314749,17.3546239224118,18.0785066314749,27638.4554424468,0.0,1.0
2008-09-05,27.69,28.27,27.26,28.15,19500,17.1318907811616,17.4907386198424,16.8658484180016,17.4164942394257,31517.5369080534,0.0,1.0
2008-09-08,29.35,29.46,28.23,28.55,59800,18.1589380435931,18.2269953923084,17.4659904930369,17.6639755074815,96653.7798513637,0.0,1.0
2008-09-09,27.61,29.44,27.61,29.01,67500,17.0823945275504,18.2146213289056,17.0823945275504,17.9485789657456,109099.166220185,0.0,1.0
2008-09-10,27.93,28.49,27.77,28.01,77400,17.280379541995,17.6268533172731,17.1813870347727,17.3298757956062,125100.377265812,0.0,1.0
2008-09-11,24.76,27.56,24.62,27.56,91100,15.3809608096669,17.1203263293384,15.2939925336833,17.1203263293384,146651.176601551,0.1,1.0
2008-09-12,24.76,24.76,24.76,24.76,385400,15.3809608096669,15.3809608096669,15.3809608096669,15.3809608096669,620410.136797342,0.0,1.0
2008-09-15,13.26,15.92,12.73,14.57,423100,8.23713813958736,9.88953538327533,7.90790109479239,9.05091272200512,681098.933261431,0.0,1.0
2008-09-16,10.94,13.25,8.63,12.72,689000,6.79594956614523,8.23092611987425,5.36097301241621,7.90168907507928,1109140.07330921,0.0,1.0
2008-09-17,10.54,10.74,9.21,10.05,174000,6.54746877762072,6.67170917188298,5.72127015577674,6.24307981167821,280102.137526564,0.0,1.0
2008-09-18,14.88,14.9,10.62,10.76,195100,9.24348533311161,9.25590937253784,6.59716493532563,6.6841332113092,314068.546157658,0.0,1.0
2008-09-19,18.12,18.12,14.78,14.78,326600,11.2561797201601,11.2561797201601,9.18136513598049,9.18136513598049,525754.931702159,0.0,1.0
2008-09-22,18.12,18.12,18.12,18.12,722700,11.2561797201601,11.2561797201601,11.2561797201601,11.2561797201601,1163389.74017499,0.0,1.0
2008-09-23,6.73,8.44,6.5,8.44,471500,4.18068926692481,5.24294463786707,4.03781281352322,5.24294463786707,759012.401401003,0.0,1.0
2008-09-24,5.25,7.72,4.94,7.72,661300,3.26131034938414,4.79567921852296,3.06873773827765,4.79567921852296,1064549.1008409,0.0,1.0
2008-09-25,4.7,6.15,4.3,5.5,736400,2.91964926516294,3.82039212356428,2.67116847663844,3.41661084221195,1185443.7590492,0.0,1.0
2008-09-26,2.86,4.37,2.28,4.23,658500,1.77663763795022,2.71465261463022,1.41634049458968,2.62768433864665,1060041.71012208,0.0,1.0
2008-09-29,3.75,3.8,2.5,3.6,545700,2.32950739241724,2.3605674909828,1.55300492827816,2.23632709672055,878458.255449688,0.0,1.0
2008-09-30,4.1,4.4,3.01,3.01,363900,2.54692808237618,2.73328867376956,1.86981793364691,1.86981793364691,585799.815206417,0.0,1.0
2008-10-01,6.79,7.0,4.79,5.17,1044500,4.21796138520348,4.34841379917885,2.97555744258096,3.21161419167924,1681417.71635917,0.0,1.0
2008-10-02,7.35,8.0,6.8,7.1,679400,4.56583448913779,4.96961577049011,4.2241734049166,4.41053399630998,1093686.16227326,0.0,1.0
2008-10-03,8.21,10.99,7.57,8.15,955800,5.10006818446548,6.82700966471079,4.70249892282627,5.0627960661868,1538630.0175166,0.0,1.0
2008-10-06,9.0,10.6,8.0,8.0,711700,5.59081774180138,6.5847408958994,4.96961577049011,4.96961577049011,1145682.13377963,0.0,1.0
2008-10-07,7.4,9.98,7.07,9.1,370200,4.59689458770336,6.19959567368642,4.39189793717064,5.6529379389325,595941.444323757,0.0,1.0
2008-10-08,6.86,7.45,6.05,7.4,429800,4.26144552319527,4.62795468626892,3.75827192643315,4.59689458770336,691884.475338603,0.0,1.0
2008-10-09,4.88,7.37,4.32,7.04,360300,3.03146561999897,4.57825852856402,2.68359251606466,4.3732618780313,580004.598567935,0.0,1.0
2008-10-10,4.97,5.12,3.9,4.12,315600,3.08737379741698,3.18055409311367,2.42268768811393,2.55935212180241,508047.325306802,0.0,1.0
2008-10-13,6.25,6.5,5.5,6.0,109600,3.8825123206954,4.03781281352322,3.41661084221195,3.72721182786759,176432.150993743,0.0,1.0
2008-10-14,6.15,7.69,5.55,7.02,514800,3.82039212356428,4.77704315938362,3.44767094077752,4.36083783860507,828715.979302728,0.0,1.0
2008-10-15,5.07,6.1,4.83,5.85,358100,3.14949399454811,3.78933202499871,3.00040552143341,3.6340315321709,576463.077288864,0.0,1.0
2008-10-16,5.2,5.52,4.95,5.52,342900,3.23025025081857,3.42903488163818,3.07494975799076,3.42903488163818,551994.38481528,0.0,1.0
2008-10-17,4.75,5.35,4.75,5.19,257100,2.9507093637285,3.32343054651526,2.9507093637285,3.22403823110546,413875.054931492,0.0,1.0
2008-10-20,5.15,5.57,4.8,5.15,103400,3.19919015225301,3.46009498020374,2.98176946229407,3.19919015225301,166451.50011636,0.0,1.0
2008-10-21,4.8,5.05,4.5,4.97,149800,2.98176946229407,3.13706995512188,2.79540887090069,3.08737379741698,241145.403456777,0.0,1.0
2008-10-22,4.64,4.85,4.55,4.79,145300,2.88237714688427,3.01282956085963,2.82646896946625,2.97555744258096,233901.382658676,0.0,1.0
2008-10-23,3.36,4.76,3.25,4.55,505800,2.08723862360585,2.95692138344162,2.01890640676161,2.82646896946625,814227.937706526,0.0,1.0
2008-10-24,3.54,3.54,2.67,3.0,314200,2.19905497844188,2.19905497844188,1.65860926340108,1.86360591393379,505793.629947391,0.0,1.0
2008-10-27,3.0,3.54,2.98,3.0,203500,1.86360591393379,2.19905497844188,1.85118187450757,1.86360591393379,327590.718314113,0.0,1.0
2008-10-28,2.96,3.48,2.6,3.28,212200,1.83875783508134,2.1617828601632,1.61512512540929,2.03754246590095,341595.825190441,0.0,1.0
2008-10-29,3.44,3.55,2.85,2.91,384800,2.13693478131075,2.20526699815499,1.7704256182371,1.80769773651578,619444.267357595,0.0,1.0
2008-10-30,3.66,3.9,3.53,3.7,185300,2.27359921499923,2.42268768811393,2.19284295872876,2.29844729385168,298292.678641794,0.0,1.0
2008-10-31,5.8,5.8,3.67,3.8,588800,3.60297143360533,3.60297143360533,2.27981123471234,2.3605674909828,947839.876871498,0.0,1.0
2008-11-03,6.69,7.0,5.9,5.95,634400,4.15584118807236,4.34841379917885,3.66509163073646,3.69615172930202,1021245.95429225,0.0,1.0
2008-11-04,7.67,8.4,6.76,6.85,624100,4.7646191199574,5.21809655901462,4.19932532606415,4.25523350348216,1004665.1955766,0.0,1.0
2008-11-05,5.71,7.5,5.6,7.5,593900,3.54706325618732,4.65901478483448,3.47873103934308,4.65901478483448,956049.767109344,0.0,1.0
2008-11-06,4.98,6.03,4.9,5.51,398200,3.0935858171301,3.74584788700692,3.04388965942519,3.42282286192507,641015.351511939,0.0,1.0
2008-11-07,5.58,6.35,5.05,5.05,323100,3.46630699991685,3.94463251782653,3.13706995512188,3.13706995512188,520120.693303636,0.0,1.0
2008-11-10,5.34,6.49,5.0,6.15,272700,3.31721852680215,4.0316007938101,3.10600985655632,3.82039212356428,438987.660364907,0.0,1.0
2008-11-11,4.4,5.25,4.4,4.81,351200,2.73328867376956,3.26131034938414,2.73328867376956,2.98798148200718,565355.578731777,0.0,1.0
2008-11-12,3.86,4.55,3.62,4.55,336800,2.39783960926148,2.82646896946625,2.24875113614678,2.82646896946625,542174.712177854,0.0,1.0
2008-11-13,4.01,4.25,3.66,3.93,358600,2.49101990495817,2.64010837807287,2.27359921499923,2.44132374725327,577267.968488653,0.0,1.0
2008-11-14,3.66,4.12,3.63,3.92,172500,2.27359921499923,2.55935212180241,2.25496315585989,2.43511172754016,277687.463927196,0.0,1.0
2008-11-17,3.16,3.66,3.14,3.63,176300,1.9629982293436,2.27359921499923,1.95057418991737,2.25496315585989,283804.637045592,0.0,1.0
2008-11-18,3.04,3.41,3.0,3.18,212700,1.88845399278624,2.11829872217141,1.86360591393379,1.97542226876982,342400.716390231,0.0,1.0
2008-11-19,2.84,3.23,2.61,3.12,258500,1.76421359852399,2.00648236733538,1.6213371451224,1.93815015049114,416128.7502909,0.0,1.0
2008-11-20,2.41,2.94,2.38,2.8,227600,1.49709675086015,1.82633379565512,1.47846069172081,1.73936551967154,366386.474143941,0.0,1.0
2008-11-21,2.91,2.91,2.52,2.66,190400,1.80769773651578,1.80769773651578,1.56542896770439,1.65239724368796,306502.568879642,0.0,1.0
2008-11-24,3.1,3.47,2.75,3.2,294400,1.92572611106492,2.15557084045009,1.70830542110598,1.98784630819605,473919.938435748,0.0,1.0
2008-11-25,3.13,3.43,3.01,3.25,213700,1.94436217020426,2.13072276159764,1.86981793364691,2.01890640676161,344010.498789807,0.0,1.0
2008-11-26,4.68,5.0,3.01,3.1,547200,2.90722522573672,3.10600985655632,1.86981793364691,1.92572611106492,880872.929049053,0.0,1.0
2008-11-28,4.43,4.56,4.3,4.49,172100,2.7519247329089,2.83268098917936,2.67116847663844,2.78919685118758,277043.550967365,0.0,1.0
2008-12-01,3.32,4.43,3.32,4.43,246200,2.0623905447534,2.7519247329089,2.0623905447534,2.7519247329089,396328.426776091,0.0,1.0
2008-12-02,3.75,4.42,3.48,3.62,187300,2.32950739241724,2.74571271319579,2.1617828601632,2.24875113614678,301512.24344095,0.0,1.0
2008-12-03,4.15,4.2,3.6,3.75,147800,2.57798818094175,2.60904827950731,2.23632709672055,2.32950739241724,237925.838657621,0.0,1.0
2008-12-04,3.89,4.73,3.76,4.15,203200,2.41647566840082,2.93828532430228,2.33571941213035,2.57798818094175,327107.783594239,0.0,1.0
2008-12-05,4.08,4.17,3.65,3.82,158000,2.53450404294996,2.59041222036797,2.26738719528611,2.37299153040903,254345.619133316,0.0,1.0
2008-12-08,4.1,4.38,3.65,4.24,237500,2.54692808237618,2.72086463434334,2.26738719528611,2.63389635835976,382323.319899764,0.0,1.0
2008-12-09,3.72,4.04,3.65,4.02,149100,2.3108713332779,2.50965596409751,2.26738719528611,2.49723192467128,240018.555777073,0.0,1.0
2008-12-10,3.6,3.88,3.54,3.73,121900,2.23632709672055,2.41026364868771,2.19905497844188,2.31708335299102,196232.474508552,0.0,1.0
2008-12-11,3.27,3.59,3.25,3.59,103100,2.03133044618783,2.23011507700744,2.01890640676161,2.23011507700744,165968.565396487,0.0,1.0
2008-12-12,3.41,3.41,3.02,3.17,134900,2.11829872217141,2.11829872217141,1.87602995336002,1.96921024905671,217159.645703066,0.0,1.0
2008-12-15,3.12,3.46,3.03,3.42,64000,1.93815015049114,2.14935882073697,1.88224197307313,2.12451074188452,103026.073572989,0.0,1.0
2008-12-16,4.32,4.55,3.28,3.28,648600,2.68359251606466,2.82646896946625,2.03754246590095,2.03754246590095,1044104.86436626,0.0,1.0
2008-12-17,4.04,4.52,4.04,4.5,179800,2.50965596409751,2.80783291032691,2.50965596409751,2.79540887090069,289438.875444115,0.0,1.0
2008-12-18,3.84,4.25,3.8,4.0,142300,2.44753576696638,2.70886120041852,2.42204060272715,2.54951642392331,223258.02440766,0.1,1.0
2008-12-19,3.95,4.2,3.79,3.81,206200,2.51764746862427,2.67699224511948,2.41566681166734,2.42841439378696,323512.33051904,0.0,1.0
2008-12-22,3.85,4.25,3.55,4.0,149400,2.45390955802619,2.70886120041852,2.26269582623194,2.54951642392331,234397.391753368,0.0,1.0
2008-12-23,3.68,4.0,3.49,3.89,101000,2.34555511000945,2.54951642392331,2.22445307987309,2.47940472226542,158461.422805155,0.0,1.0
2008-12-24,3.6,3.68,3.5,3.68,34800,2.29456478153098,2.34555511000945,2.2308268709329,2.34555511000945,54598.5892437566,0.0,1.0
2008-12-26,3.75,3.88,3.6,3.6,74800,2.39017164742811,2.47303093120561,2.29456478153098,2.29456478153098,117355.588374511,0.0,1.0
2008-12-29,3.75,4.25,3.6,3.89,120000,2.39017164742811,2.70886120041852,2.29456478153098,2.47940472226542,188270.997392264,0.0,1.0
2008-12-30,3.59,3.99,3.5,3.75,178700,2.28819099047117,2.54314263286351,2.2308268709329,2.39017164742811,280366.893616647,0.0,1.0
2008-12-31,3.5,3.9,3.47,3.6,302600,2.2308268709329,2.48577851332523,2.21170549775347,2.29456478153098,474756.698424159,0.0,1.0
2009-01-02,3.86,3.91,3.55,3.56,176300,2.460283349086,2.49215230438504,2.26269582623194,2.26906961729175,276601.473668801,0.0,1.0
2009-01-05,4.04,4.09,3.7,3.9,229300,2.57501158816255,2.60688054346159,2.35830269212907,2.48577851332523,359754.49751705,0.0,1.0
2009-01-06,4.33,4.47,3.91,4.17,264300,2.75985152889699,2.8490846037343,2.49215230438504,2.65787087194005,414666.871756461,0.0,1.0
2009-01-07,4.03,4.25,3.96,4.25,162300,2.56863779710274,2.70886120041852,2.52402125968408,2.70886120041852,254636.523973037,0.0,1.0
2009-01-08,4.12,4.25,3.81,4.0,149700,2.62600191664101,2.70886120041852,2.42841439378696,2.54951642392331,234868.069246849,0.0,1.0
2009-01-09,3.96,4.25,3.9,4.14,97000,2.52402125968408,2.70886120041852,2.48577851332523,2.63874949876063,152185.72289208,0.0,1.0
2009-01-12,3.62,3.95,3.61,3.94,163200,2.3073123636506,2.51764746862427,2.30093857259079,2.51127367756446,256048.556453479,0.0,1.0
2009-01-13,3.73,3.89,3.66,3.73,113400,2.37742406530849,2.47940472226542,2.33280752788983,2.37742406530849,177916.092535689,0.0,1.0
2009-01-14,3.5,3.82,3.5,3.65,145300,2.2308268709329,2.43478818484676,2.2308268709329,2.32643373683002,227964.799342466,0.0,1.0
2009-01-15,3.41,3.66,3.11,3.49,262500,2.17346275139462,2.33280752788983,1.98224901960038,2.22445307987309,411842.806795578,0.0,1.0
2009-01-16,3.27,3.53,3.2,3.52,151300,2.08422967655731,2.24994824411232,2.03961313913865,2.24357445305252,237378.349212079,0.0,1.0
2009-01-20,3.05,3.26,3.05,3.2,115900,1.94400627324153,2.0778558854975,1.94400627324153,2.03961313913865,181838.404981361,0.0,1.0
2009-01-21,3.37,3.39,3.05,3.05,117400,2.14796758715539,2.16071516927501,1.94400627324153,1.94400627324153,184191.792448765,0.0,1.0
2009-01-22,3.13,3.28,3.1,3.21,106800,1.99499660171999,2.09060346761712,1.97587522854057,2.04598693019846,167561.187679115,0.0,1.0
2009-01-23,3.16,3.26,2.93,3.07,120700,2.01411797489942,2.0778558854975,1.86752078052383,1.95675385536114,189369.244877052,0.0,1.0
2009-01-26,3.25,3.32,3.17,3.21,224400,2.07148209443769,2.11609863185635,2.02049176595923,2.04598693019846,352066.765123534,0.0,1.0
2009-01-27,3.27,3.35,3.15,3.27,174300,2.08422967655731,2.13522000503578,2.00774418383961,2.08422967655731,273463.623712263,0.0,1.0
2009-01-28,3.73,3.76,3.37,3.39,365100,2.37742406530849,2.39654543848791,2.14796758715539,2.16071516927501,572814.509565963,0.0,1.0
2009-01-29,3.41,3.64,3.4,3.53,583000,2.17346275139462,2.32005994577022,2.16708896033482,2.24994824411232,914683.26233075,0.0,1.0
2009-01-30,3.32,3.64,3.29,3.42,228600,2.11609863185635,2.32005994577022,2.09697725867693,2.17983654245443,358656.250032263,0.0,1.0
2009-02-02,3.48,3.52,3.19,3.26,389700,2.21807928881328,2.24357445305252,2.03323934807884,2.0778558854975,611410.064031378,0.0,1.0
2009-02-03,3.46,3.57,3.35,3.51,127100,2.20533170669367,2.27544340835156,2.13522000503578,2.23720066199271,199410.364737972,0.0,1.0
2009-02-04,3.39,3.52,3.37,3.45,117000,2.16071516927501,2.24357445305252,2.14796758715539,2.19895791563386,183564.222457457,0.0,1.0
2009-02-05,3.68,3.77,3.24,3.31,219600,2.34555511000945,2.40291922954772,2.06510830337788,2.10972484079654,344535.925227843,0.0,1.0
2009-02-06,3.87,4.05,3.6,3.66,135700,2.46665714014581,2.58138537922235,2.29456478153098,2.33280752788983,212903.119551085,0.0,1.0
2009-02-09,4.15,4.21,3.8,3.8,127400,2.64512328982044,2.68336603617929,2.42204060272715,2.42204060272715,199881.042231453,0.0,1.0
2009-02-10,3.84,4.36,3.82,4.09,242400,2.44753576696638,2.77897290207641,2.43478818484676,2.60688054346159,380307.414732373,0.0,1.0
2009-02-11,4.01,4.13,3.79,3.86,57300,2.55589021498312,2.63237570770082,2.41566681166734,2.460283349086,89899.401254806,0.0,1.0
2009-02-12,4.07,4.12,3.8,3.98,58400,2.59413296134197,2.62600191664101,2.42204060272715,2.5367688418037,91625.2187309018,0.0,1.0
2009-02-13,4.23,4.35,3.93,4.06,91000,2.6961136182989,2.7725991110166,2.50489988650466,2.58775917028216,142772.173022467,0.0,1.0
2009-02-17,3.8,4.0,3.79,3.96,108800,2.42204060272715,2.54951642392331,2.41566681166734,2.52402125968408,170699.037635652,0.0,1.0
2009-02-18,3.97,4.02,3.75,3.85,119000,2.53039505074389,2.56226400604293,2.39017164742811,2.45390955802619,186702.072413995,0.0,1.0
2009-02-19,3.73,4.13,3.66,3.9,109200,2.37742406530849,2.63237570770082,2.33280752788983,2.48577851332523,171326.60762696,0.0,1.0
2009-02-20,3.67,3.74,3.42,3.61,128700,2.33918131894964,2.3837978563683,2.17983654245443,2.30093857259079,201920.644703203,0.0,1.0
2009-02-23,3.44,3.66,3.44,3.66,68500,2.19258412457405,2.33280752788983,2.19258412457405,2.33280752788983,107471.361011417,0.0,1.0
2009-02-24,3.84,3.84,3.42,3.51,95800,2.44753576696638,2.44753576696638,2.17983654245443,2.23720066199271,150303.012918157,0.0,1.0
2009-02-25,3.95,4.03,3.72,3.8,104600,2.51764746862427,2.56863779710274,2.37105027424868,2.42204060272715,164109.552726923,0.0,1.0
2009-02-26,3.86,4.25,3.74,3.96,138900,2.460283349086,2.70886120041852,2.3837978563683,2.52402125968408,217923.679481545,0.0,1.0
2009-02-27,3.57,3.85,3.52,3.81,126400,2.27544340835156,2.45390955802619,2.24357445305252,2.42841439378696,198312.117253184,0.0,1.0
2009-03-02,3.26,3.59,3.22,3.55,293600,2.0778558854975,2.28819099047117,2.05236072125827,2.26269582623194,460636.373619739,0.0,1.0
2009-03-03,3.01,3.45,2.96,3.35,189000,1.91851110900229,2.19895791563386,1.88664215370325,2.13522000503578,296526.820892816,0.0,1.0
2009-03-04,2.96,3.2,2.77,3.09,197900,1.88664215370325,2.03961313913865,1.76554012356689,1.96950143748076,310490.253199409,0.0,1.0
2009-03-05,2.55,2.91,2.55,2.85,132900,1.62531672025111,1.85477319840421,1.62531672025111,1.81653045204536,208510.129611932,0.0,1.0
2009-03-06,2.48,2.7,2.4,2.59,109500,1.58070018283245,1.72092358614824,1.52970985435399,1.65081188449035,171797.285120441,0.0,1.0
2009-03-09,2.55,2.63,2.41,2.42,65800,1.62531672025111,1.67630704872958,1.5360836454138,1.5424574364736,103235.263570091,0.0,1.0
2009-03-10,3.0,3.0,2.67,2.7,176300,1.91213731794249,1.91213731794249,1.70180221296881,1.72092358614824,276601.4736688,0.0,1.0
2009-03-11,3.08,3.19,2.97,3.01,65900,1.96312764642095,2.03323934807884,1.89301594476306,1.91851110900229,103392.156067918,0.0,1.0
2009-03-12,3.52,3.57,2.82,3.06,557600,2.24357445305252,2.27544340835156,1.79740907886594,1.95038006430134,874832.567882718,0.0,1.0
2009-03-13,3.46,3.71,3.23,3.56,62700,2.20533170669367,2.36467648318887,2.05873451231808,2.26906961729175,98371.5961374577,0.0,1.0
2009-03-16,3.35,3.63,3.25,3.53,131100,2.13522000503578,2.31368615471041,2.07148209443769,2.24994824411232,205686.064651048,0.0,1.0
2009-03-17,2.95,3.15,2.6,2.87,202700,1.88026836264344,2.00774418383961,1.65718567555015,1.82927803416498,318021.0930951,0.0,1.0
2009-03-18,2.98,3.16,2.85,2.91,190900,1.89938973582287,2.01411797489942,1.81653045204536,1.85477319840421,299507.778351526,0.0,1.0
2009-03-19,2.79,3.25,2.72,3.16,209000,1.77828770568651,2.07148209443769,1.73367116826785,2.01411797489942,327905.320458193,0.0,1.0
2009-03-20,2.81,2.81,2.58,2.8,145200,1.82290424310517,1.82290424310517,1.67369855772645,1.81641703939305,223825.251130572,0.05,1.0
2009-03-23,2.98,3.1,2.85,2.95,125500,1.93318670621118,2.01103315075659,1.84885305795364,1.91372509507482,193457.775598394,0.0,1.0
2009-03-24,2.8,2.94,2.55,2.55,49500,1.81641703939305,1.9072378913627,1.6542369465901,1.6542369465901,76304.0628854224,0.0,1.0
2009-03-25,2.76,2.92,2.6,2.86,97200,1.79046822454458,1.89426348393847,1.68667296515069,1.85534026166576,149833.432575011,0.0,1.0
2009-03-26,2.74,3.0,2.74,2.82,294700,1.77749381712034,1.94616111363541,1.77749381712034,1.82939144681729,454278.936006747,0.0,1.0
2009-03-27,2.72,2.85,2.7,2.7,109100,1.76451940969611,1.84885305795364,1.75154500227187,1.75154500227187,168177.23759191,0.0,1.0
2009-03-30,2.64,2.78,2.57,2.72,82000,1.71262177999916,1.80344263196881,1.66721135401434,1.76451940969611,126402.690032417,0.0,1.0
2009-03-31,2.68,2.89,2.63,2.73,114900,1.73857059484763,1.87480187280211,1.70613457628704,1.77100661340822,177117.915667375,0.0,1.0
2009-04-01,2.73,2.9,2.69,2.69,76800,1.77100661340822,1.88128907651423,1.74505779855975,1.74505779855975,118386.909688898,0.0,1.0
2009-04-02,2.81,3.15,2.75,3.0,194600,1.82290424310517,2.04346916931718,1.78398102083246,1.94616111363541,299975.164394004,0.0,1.0
2009-04-03,2.76,2.86,2.7,2.81,84100,1.79046822454458,1.85534026166576,1.75154500227187,1.82290424310517,129639.832094222,0.0,1.0
2009-04-06,2.79,2.82,2.62,2.68,78000,1.80992983568093,1.82939144681729,1.69964737257493,1.73857059484763,120236.705152787,0.0,1.0
2009-04-07,2.67,2.79,2.66,2.74,68400,1.73208339113552,1.80992983568093,1.7255961874234,1.77749381712034,105438.341441674,0.0,1.0
2009-04-08,2.75,2.8,2.69,2.7,36900,1.78398102083246,1.81641703939305,1.74505779855975,1.75154500227187,56881.2105145876,0.0,1.0
2009-04-09,2.95,2.95,2.64,2.93,179300,1.91372509507482,1.91372509507482,1.71262177999916,1.90075068765059,276390.272229419,0.0,1.0
2009-04-13,3.03,3.25,2.9,2.9,210600,1.96562272477177,2.10834120643836,1.88128907651423,1.88128907651423,324639.103912523,0.0,1.0
2009-04-14,2.9,3.09,2.9,3.09,144200,1.88128907651423,2.00454594704447,1.88128907651423,2.00454594704447,222283.754910665,0.0,1.0
2009-04-15,3.01,3.09,2.9,2.9,122300,1.95264831734753,2.00454594704447,1.88128907651423,1.88128907651423,188524.98769469,0.0,1.0
2009-04-16,3.03,3.1,2.9,3.1,141700,1.96562272477177,2.01103315075659,1.88128907651423,2.01103315075659,218430.014360895,0.0,1.0
2009-04-17,3.22,3.25,2.94,3.05,202100,2.08887959530201,2.10834120643836,1.9072378913627,1.978597132196,311536.38604331,0.0,1.0
2009-04-20,2.91,3.25,2.85,3.15,144400,1.88777628022635,2.10834120643836,1.84885305795364,2.04346916931718,222592.054154646,0.0,1.0
2009-04-21,3.06,3.06,2.8,2.85,121900,1.98508433590812,1.98508433590812,1.81641703939305,1.84885305795364,187908.389206727,0.0,1.0
2009-04-22,3.09,3.46,3.05,3.46,201100,2.00454594704447,2.24457248439284,1.978597132196,2.24457248439284,309994.889823403,0.0,1.0
2009-04-23,2.94,3.04,2.9,3.04,139700,1.9072378913627,1.97210992848388,1.88128907651423,1.97210992848388,215347.021921081,0.0,1.0
2009-04-24,2.98,3.08,2.92,2.98,104300,1.93318670621118,1.99805874333236,1.89426348393847,1.93318670621118,160778.055736354,0.0,1.0
2009-04-27,2.89,3.1,2.87,2.94,78800,1.87480187280211,2.01103315075659,1.86182746537788,1.9072378913627,121469.902128713,0.0,1.0
2009-04-28,3.0,3.0,2.82,2.93,62100,1.94616111363541,1.94616111363541,1.82939144681729,1.90075068765059,95726.9152562572,0.0,1.0
2009-04-29,3.14,3.15,2.94,3.0,79500,2.03698196560506,2.04346916931718,1.9072378913627,1.94616111363541,122548.949482648,0.0,1.0
2009-04-30,3.16,3.18,3.05,3.15,88400,2.0499563730293,2.06293078045354,1.978597132196,2.04346916931718,136268.265839825,0.0,1.0
2009-05-01,2.94,3.16,2.94,3.16,90900,1.9072378913627,2.0499563730293,1.9072378913627,2.0499563730293,140122.006389594,0.0,1.0
2009-05-04,3.07,3.08,2.94,3.0,123500,1.99157153962024,1.99805874333236,1.9072378913627,1.94616111363541,190374.783158579,0.0,1.0
2009-05-05,3.59,3.65,3.0,3.07,450700,2.32890613265038,2.36782935492308,1.94616111363541,1.99157153962024,694752.346312319,0.0,1.0
2009-05-06,4.3,4.41,3.8,3.8,694900,2.78949759621076,2.86085683704406,2.46513741060485,2.46513741060485,1071185.72321374,0.0,1.0
2009-05-07,3.73,4.41,3.43,4.22,378300,2.41972698462003,2.86085683704406,2.22511087325649,2.73759996651381,583148.019991015,0.0,1.0
2009-05-08,3.79,3.89,3.61,3.74,199100,2.45865020689274,2.52352224401392,2.34188054007461,2.42621418833215,306911.897383587,0.0,1.0
2009-05-11,3.62,3.93,3.51,3.93,226200,2.34836774378673,2.54947105886239,2.27700850295343,2.54947105886239,348686.444943081,0.0,1.0
2009-05-12,7.73,8.38,5.95,5.95,7571700,5.01460846946724,5.43627671075492,3.85988620871023,3.85988620871023,11671746.9282738,0.0,1.0
2009-05-13,7.18,8.33,6.9,7.25,2382300,4.65781226530075,5.40384069219433,4.47617056136145,4.70322269128558,3672306.44468569,0.0,1.0
2009-05-14,6.2,7.09,5.7,7.09,1388900,4.02206630151318,4.59942743189169,3.69770611590728,4.59942743189169,2140984.09982956,0.0,1.0
2009-05-15,6.22,6.88,5.9,6.04,553000,4.03504070893742,4.46319615393721,3.82745019014964,3.9182710421193,852447.40960886,0.0,1.0
2009-05-18,6.94,7.2,6.07,6.35,682900,4.50211937620992,4.67078667272499,3.93773265325565,4.11937435719495,1052687.76857485,0.0,1.0
2009-05-19,6.42,7.01,6.35,6.74,461300,4.16478478317978,4.54752980219475,4.11937435719495,4.37237530196756,711092.20624334,0.0,1.0
2009-05-20,6.02,6.75,6.0,6.47,413800,3.90529663469506,4.37886250567968,3.89232222727082,4.19722080174037,637871.135797732,0.0,1.0
2009-05-21,5.98,6.22,5.8,5.94,283200,3.87934781984659,4.03504070893742,3.76257815302846,3.85339900499812,436551.72947781,0.0,1.0
2009-05-22,5.6,6.15,5.54,6.0,475900,3.6328340787861,3.98963028295259,3.59391085651339,3.89232222727082,733598.05105399,0.0,1.0
2009-05-26,5.94,6.16,5.35,5.46,336600,3.85339900499812,3.99611748666471,3.47065398598315,3.54201322681645,518867.627620871,0.0,1.0
2009-05-27,5.44,6.03,5.29,6.0,322300,3.52903881939221,3.91178383840718,3.43173076371044,3.89232222727082,496824.231676195,0.0,1.0
2009-05-28,5.99,6.1,5.35,5.61,445400,3.88583502355871,3.957194264392,3.47065398598315,3.63932128249822,686582.416346809,0.0,1.0
2009-05-29,6.25,6.49,5.98,6.26,430000,4.05450232007377,4.21019520916461,3.87934781984659,4.06098952378589,662843.374560235,0.0,1.0
2009-06-01,6.02,6.49,5.81,6.49,413500,3.90529663469506,4.21019520916461,3.76906535674058,4.21019520916461,637408.68693176,0.0,1.0
2009-06-02,5.85,6.09,5.65,6.0,281300,3.79501417158905,3.95070706067989,3.66527009734669,3.89232222727082,433622.886659986,0.0,1.0
2009-06-03,5.78,5.93,5.66,5.71,152800,3.74960374560423,3.846911801286,3.67175730105881,3.7041933196194,235540.622401869,0.0,1.0
2009-06-04,5.93,5.95,5.73,5.8,122400,3.846911801286,3.85988620871023,3.71716772704364,3.76257815302846,188679.13731668,0.0,1.0
2009-06-05,5.82,6.08,5.71,6.0,198300,3.7755525604527,3.94421985696777,3.7041933196194,3.89232222727082,305678.700407661,0.0,1.0
2009-06-08,5.79,5.93,5.52,5.9,226100,3.75609094931634,3.846911801286,3.58093644908916,3.82745019014964,348532.295321091,0.0,1.0
2009-06-09,5.71,6.0,5.65,5.8,226300,3.7041933196194,3.89232222727082,3.66527009734669,3.76257815302846,348840.594565072,0.0,1.0
2009-06-10,5.63,5.87,5.54,5.85,262400,3.65229568992246,3.80798857901329,3.59391085651339,3.79501417158905,404488.608103733,0.0,1.0
2009-06-11,5.46,5.72,5.45,5.65,280800,3.57444924537704,3.74466111420452,3.56790263503752,3.69883484182789,428924.26070475,0.05,1.0
2009-06-12,5.38,5.66,5.36,5.4,235100,3.52207636266089,3.70538145216741,3.50898314198186,3.53516958333993,359117.142776663,0.0,1.0
2009-06-15,5.14,5.49,5.03,5.33,176100,3.36495771451245,3.59408907639559,3.29294500077775,3.4893433109633,268994.167771035,0.0,1.0
2009-06-16,4.97,5.35,4.95,5.2,156800,3.25366533874064,3.50243653164234,3.2405721180616,3.40423737654956,239513.262387838,0.0,1.0
2009-06-17,4.93,5.1,4.61,4.96,192400,3.22747889738256,3.33877127315438,3.01798736651798,3.24711872840112,293892.549001404,0.0,1.0
2009-06-18,4.91,5.17,4.82,4.85,121400,3.21438567670353,3.38459754553101,3.15546618364786,3.17510601466642,185439.477384461,0.0,1.0
2009-06-19,4.75,5.05,4.75,4.99,154100,3.10963991127123,3.30603822145679,3.10963991127123,3.26675855941968,235388.990650293,0.0,1.0
2009-06-22,4.4,4.74,4.37,4.74,231600,2.88050854938809,3.10309330093172,2.86086871836953,3.10309330093172,353770.864598363,0.0,1.0
2009-06-23,4.5,4.6,4.35,4.39,166000,2.94597465278327,3.01144075617846,2.8477754976905,2.87396193904857,253566.336456512,0.0,1.0
2009-06-24,5.04,5.16,4.51,4.58,377400,3.29949161111727,3.37805093519149,2.95252126312279,2.99834753549942,576481.538425829,0.0,1.0
2009-06-25,5.74,5.79,5.24,5.24,912300,3.75775433488355,3.79048738658115,3.43042381790763,3.43042381790763,1393545.59487516,0.0,1.0
2009-06-26,4.94,5.73,4.87,5.71,1921500,3.23402550772208,3.75120772454404,3.18819923534545,3.738114503865,2935106.71988668,0.0,1.0
2009-06-29,5.04,5.31,4.98,5.14,352900,3.29949161111727,3.47625009028426,3.26021194908016,3.36495771451245,539057.591177729,0.0,1.0
2009-06-30,4.83,5.07,4.72,4.98,375500,3.16201279398738,3.31913144213582,3.09000008025268,3.26021194908016,573579.273129038,0.0,1.0
2009-07-01,5.13,5.17,4.81,4.91,237700,3.35841110417293,3.38459754553101,3.14891957330834,3.21438567670353,363088.663709114,0.0,1.0
2009-07-02,4.87,5.1,4.86,5.08,205300,3.18819923534545,3.33877127315438,3.18165262500594,3.32567805247534,313597.402858566,0.0,1.0
2009-07-06,4.82,5.07,4.67,4.9,207400,3.15546618364786,3.31913144213582,3.05726702855509,3.20783906636401,316805.169765546,0.0,1.0
2009-07-07,4.34,4.86,4.28,4.8,587200,2.84122888735098,3.18165262500594,2.80194922531387,3.14237296296883,896952.727513638,0.0,1.0
2009-07-08,4.37,4.79,4.29,4.36,323000,2.86086871836953,3.13582635262931,2.80849583565339,2.85432210803002,493385.100454539,0.0,1.0
2009-07-09,4.43,4.53,4.33,4.44,150800,2.90014838040665,2.96561448380183,2.83468227701146,2.90669499074616,230348.21408218,0.0,1.0
2009-07-10,4.24,4.44,4.19,4.41,129000,2.7757627839558,2.90669499074616,2.7430297322582,2.88705515972761,197048.538571627,0.0,1.0
2009-07-13,4.53,4.72,4.11,4.3,259400,2.96561448380183,3.09000008025268,2.69065684954206,2.81504244599291,396235.588414574,0.0,1.0
2009-07-14,4.75,4.75,4.45,4.63,171400,3.10963991127123,3.10963991127123,2.91324160108568,3.03108058719701,261814.879931604,0.0,1.0
2009-07-15,4.78,4.95,4.67,4.8,223200,3.12927974228979,3.2405721180616,3.05726702855509,3.14237296296883,340939.796970443,0.0,1.0
2009-07-16,4.92,4.97,4.65,4.8,204300,3.22093228704305,3.25366533874064,3.04417380787605,3.14237296296883,312069.894807623,0.0,1.0
2009-07-17,4.92,5.08,4.8,4.94,185900,3.22093228704305,3.32567805247534,3.14237296296883,3.23402550772208,283963.746670274,0.0,1.0
2009-07-20,4.91,5.07,4.87,4.87,141400,3.21438567670353,3.31913144213582,3.18819923534545,3.18819923534545,215989.638403318,0.0,1.0
2009-07-21,4.81,4.92,4.74,4.84,96900,3.14891957330834,3.22093228704305,3.10309330093172,3.1685594043269,148015.530136362,0.0,1.0
2009-07-22,4.97,5.05,4.56,4.74,407100,3.25366533874064,3.30603822145679,2.98525431482038,3.10309330093172,621848.527538831,0.0,1.0
2009-07-23,5.11,5.31,4.97,4.97,379100,3.3453178834939,3.47625009028426,3.25366533874064,3.25366533874064,579078.302112431,0.0,1.0
2009-07-24,5.25,5.33,5.0,5.04,188900,3.43697042824715,3.4893433109633,3.27330516975919,3.29949161111727,288546.270823103,0.0,1.0
2009-07-27,5.55,5.69,5.25,5.25,261100,3.6333687384327,3.72502128318596,3.43697042824715,3.43697042824715,398832.352101177,0.0,1.0
2009-07-28,5.56,5.67,5.42,5.48,222900,3.63991534877222,3.71192806250693,3.54826280401897,3.58754246605608,340481.54455516,0.0,1.0
2009-07-29,5.97,6.02,5.46,5.56,263000,3.90832637269248,3.94105942439007,3.57444924537704,3.63991534877222,401734.617397968,0.0,1.0
2009-07-30,6.21,6.35,5.94,6.01,446100,4.06544502084092,4.15709756559418,3.88868654167392,3.93451281405055,681421.341525602,0.0,1.0
2009-07-31,6.18,6.25,5.91,6.1,262200,4.04580518982236,4.09163146219899,3.86904671065537,3.99343230710622,400512.610957214,0.0,1.0
2009-08-03,6.31,6.37,6.07,6.32,262600,4.1309111242361,4.17019078627321,3.97379247608766,4.13745773457562,401123.614177591,0.0,1.0
2009-08-04,6.93,7.26,6.22,6.23,627400,4.53680096528624,4.75283910649035,4.07199163118044,4.07853824151996,958358.551161541,0.0,1.0
2009-08-05,7.83,7.92,7.07,7.13,670300,5.1259958958429,5.18491538889856,4.6284535100395,4.66773317207661,1023888.64654699,0.0,1.0
2009-08-06,7.29,8.1,7.02,7.94,653600,4.7724789375089,5.30275437500989,4.59572045834191,5.1980086095776,998379.262096243,0.0,1.0
2009-08-07,8.24,8.37,7.26,7.33,852700,5.39440691976315,5.47951285417689,4.75283910649035,4.79866537886698,1302506.11503896,0.0,1.0
2009-08-10,9.09,9.34,8.26,8.26,981200,5.95086879862221,6.11453405711017,5.40750014044219,5.40750014044219,1498790.89958512,0.0,1.0
2009-08-11,8.45,11.49,8.17,10.48,4408500,5.53188573689304,7.52205528010663,5.34858064738652,6.86084763581527,6734019.24258152,0.0,1.0
2009-08-12,8.39,9.1,8.01,8.5,1400200,5.49260607485593,5.95741540896173,5.24383488195423,5.56461878859063,2138816.77293017,0.0,1.0
2009-08-13,7.82,8.48,7.51,8.48,1075000,5.11944928550338,5.55152556791159,4.91650436497831,5.55152556791159,1642071.15476356,0.0,1.0
2009-08-14,8.07,8.21,7.36,7.8,675400,5.28311454399134,5.3747670887446,4.81830520988553,5.10635606482434,1031678.9376068,0.0,1.0
2009-08-17,7.7,7.95,7.3,7.68,254600,5.04088996142916,5.20455521991712,4.77902554784842,5.02779674075012,388903.549770048,0.0,1.0
2009-08-18,7.8,8.08,7.71,7.84,361400,5.10635606482434,5.28966115433086,5.04743657176868,5.13254250618242,552041.409610744,0.0,1.0
2009-08-19,7.73,8.01,7.61,7.72,203100,5.06052979244771,5.24383488195423,4.98197046837349,5.05398318210819,310236.885146492,0.0,1.0
2009-08-20,7.97,8.09,7.7,7.7,262500,5.21764844059615,5.29620776467037,5.04088996142916,5.04088996142916,400970.863372497,0.0,1.0
2009-08-21,8.1,8.56,7.95,8.02,390300,5.30275437500989,5.60389845062774,5.20455521991712,5.25038149229375,596186.392282992,0.0,1.0
2009-08-24,8.6,9.2,8.13,8.13,993200,5.63008489198581,6.02288151235692,5.32239420602845,5.32239420602845,1517120.99619643,0.0,1.0
2009-08-25,8.96,9.17,8.8,8.8,399400,5.86576286420847,6.00324168133836,5.76101709877618,5.76101709877618,610086.715546572,0.0,1.0
2009-08-26,8.92,9.0,8.65,9.0,232600,5.8395764228504,5.89194930556655,5.6628179436834,5.89194930556655,355298.372649306,0.0,1.0
2009-08-27,8.77,8.95,8.49,8.83,278900,5.74137726775762,5.85921625386896,5.55807217825111,5.78065692979474,426021.99540796,0.0,1.0
2009-08-28,8.54,8.98,8.34,8.95,232400,5.5908052299487,5.87885608488751,5.45987302315833,5.85921625386896,354992.871039117,0.0,1.0
2009-08-31,8.35,8.55,8.1,8.47,167800,5.46641963349785,5.59735184028822,5.30275437500989,5.54497895757207,256315.850948209,0.0,1.0
2009-09-01,7.94,8.5,7.83,8.34,349900,5.1980086095776,5.56461878859063,5.1259958958429,5.45987302315833,534475.067024901,0.0,1.0
2009-09-02,7.68,7.88,7.6,7.84,162600,5.02779674075012,5.15872894754049,4.97542385803397,5.13254250618242,248372.809083306,0.0,1.0
2009-09-03,8.19,8.19,7.71,7.76,182900,5.36167386806556,5.36167386806556,5.04743657176868,5.08016962346627,279381.222517446,0.0,1.0
2009-09-04,8.47,8.47,8.06,8.28,164900,5.54497895757207,5.54497895757207,5.27656793365182,5.42059336112122,251886.077600475,0.0,1.0
2009-09-08,8.48,8.79,8.26,8.79,149000,5.55152556791159,5.75447048843666,5.40750014044219,5.75447048843666,227598.699590484,0.0,1.0
2009-09-09,8.49,8.54,8.15,8.44,111700,5.55807217825111,5.5908052299487,5.33548742670749,5.52533912655352,170622.649290316,0.0,1.0
2009-09-10,8.49,8.62,8.34,8.62,107500,5.55807217825111,5.64317811266485,5.45987302315833,5.64317811266485,164207.115476356,0.0,1.0
2009-09-11,8.53,8.58,8.28,8.39,145100,5.61699167130678,5.64991659317845,5.45236706194843,5.5248018900661,220349.801535677,0.05,1.0
2009-09-14,8.53,8.6,8.41,8.57,114600,5.61699167130678,5.66308656192711,5.53797185881477,5.64333160880411,174032.303625008,0.0,1.0
2009-09-15,8.54,8.65,8.4,8.47,138300,5.62357665568111,5.69601148379878,5.53138687444044,5.57748176506077,210023.277411331,0.0,1.0
2009-09-16,8.5,8.85,8.5,8.56,210000,5.59723671818378,5.82771117128546,5.59723671818378,5.63674662442978,318907.362663626,0.0,1.0
2009-09-17,8.45,8.8,8.3,8.68,139900,5.56431179631211,5.79478624941379,5.4655370306971,5.71576643692178,212453.04779353,0.0,1.0
2009-09-18,8.56,8.65,8.26,8.54,368000,5.63674662442978,5.69601148379878,5.43919709319976,5.62357665568111,558847.187905783,0.0,1.0
2009-09-21,8.4,8.49,8.34,8.47,86000,5.53138687444044,5.59065173380944,5.49187696819443,5.57748176506077,130600.158043199,0.0,1.0
2009-09-22,8.61,8.64,8.17,8.45,148400,5.66967154630145,5.68942649942445,5.37993223383076,5.56431179631211,225361.202948963,0.0,1.0
2009-09-23,8.31,8.64,8.27,8.6,134400,5.47212201507143,5.68942649942445,5.4457820775741,5.66308656192711,204100.712104721,0.0,1.0
2009-09-24,7.83,8.42,7.66,8.42,294000,5.15604276510341,5.5445568431891,5.04409803073973,5.5445568431891,446470.307729077,0.0,1.0
2009-09-25,7.29,7.76,7.13,7.74,310500,4.80045360888938,5.10994787448307,4.69509385890004,5.0967779057344,471527.314795505,0.0,1.0
2009-09-28,7.66,7.72,7.3,7.47,173600,5.04409803073973,5.08360793698573,4.80703859326371,4.91898332762739,263630.086468598,0.0,1.0
2009-09-29,7.6,8.09,7.51,7.75,108600,5.00458812449373,5.32725235883609,4.94532326512472,5.10336289010874,164920.664691761,0.0,1.0
2009-09-30,7.5,7.65,7.27,7.55,135200,4.93873828075039,5.0375130463654,4.78728364014071,4.97166320262206,205315.597295821,0.0,1.0
2009-10-01,7.11,7.45,7.09,7.44,190500,4.68192389015137,4.90581335887872,4.6687539214027,4.89922837450439,289294.536130576,0.0,1.0
2009-10-02,7.03,7.22,6.71,7.06,168800,4.6292440151567,4.75435871826904,4.41852451517802,4.6489989682797,256340.775322001,0.0,1.0
2009-10-05,7.33,7.35,7.09,7.1,103200,4.82679354638671,4.83996351513538,4.6687539214027,4.67533890577704,156720.189651839,0.0,1.0
2009-10-06,7.28,7.53,7.19,7.44,132300,4.79386862451504,4.95849323387339,4.73460376514604,4.89922837450439,200911.638478085,0.0,1.0
2009-10-07,7.78,7.85,7.17,7.21,193300,5.12311784323174,5.16921273385207,4.72143379639737,4.74777373389471,293546.634299424,0.0,1.0
2009-10-08,7.95,8.18,7.71,7.8,173600,5.23506257759541,5.38651721820509,5.0770229526114,5.1362878119804,263630.086468598,0.0,1.0
2009-10-09,8.03,8.03,7.74,7.99,120500,5.28774245259008,5.28774245259008,5.0967779057344,5.26140251509275,182992.081909367,0.0,1.0
2009-10-12,8.11,8.31,8.05,8.1,102800,5.34042232758475,5.47212201507143,5.30091242133875,5.33383734321042,156112.74705629,0.0,1.0
2009-10-13,8.11,8.11,7.93,8.09,52800,5.34042232758475,5.34042232758475,5.22189260884674,5.32725235883609,80182.422612569,0.0,1.0
2009-10-14,8.2,8.37,8.09,8.25,123700,5.39968718695376,5.51163192131743,5.32725235883609,5.43261210882543,187851.622673765,0.0,1.0
2009-10-15,8.63,8.7,8.05,8.1,187900,5.68284151505012,5.72893640567045,5.30091242133875,5.33383734321042,285346.159259502,0.0,1.0
2009-10-16,8.47,8.79,8.35,8.48,143100,5.57748176506077,5.78820126503946,5.49846195256877,5.58406674943511,217312.588557929,0.0,1.0
2009-10-19,8.67,8.72,8.48,8.5,173400,5.70918145254745,5.74210637441912,5.58406674943511,5.59723671818378,263326.365170823,0.0,1.0
2009-10-20,8.47,8.74,8.35,8.74,96800,5.57748176506077,5.75527634316779,5.49846195256877,5.75527634316779,147001.108123043,0.0,1.0
2009-10-21,8.42,8.65,8.35,8.45,97300,5.5445568431891,5.69601148379878,5.49846195256877,5.56431179631211,147760.41136748,0.0,1.0
2009-10-22,8.53,8.53,8.13,8.42,108500,5.61699167130678,5.61699167130678,5.35359229633342,5.5445568431891,164768.804042874,0.0,1.0
2009-10-23,8.25,8.62,8.05,8.62,84600,5.43261210882543,5.67625653067578,5.30091242133875,5.67625653067578,128474.108958775,0.0,1.0
2009-10-26,8.46,8.62,8.11,8.11,211100,5.57089678068644,5.67625653067578,5.34042232758475,5.34042232758475,320577.829801388,0.0,1.0
2009-10-27,8.31,8.68,8.26,8.48,90900,5.47212201507143,5.71576643692178,5.43919709319976,5.58406674943511,138041.329838684,0.0,1.0
2009-10-28,7.88,8.45,7.7,8.3,213000,5.18896768697508,5.56431179631211,5.07043796823707,5.4655370306971,323463.18213025,0.0,1.0
2009-10-29,8.3,8.36,7.86,7.86,99400,5.4655370306971,5.5050469369431,5.17579771822641,5.17579771822641,150949.484994117,0.0,1.0
2009-10-30,8.03,8.24,7.7,8.17,215100,5.28774245259008,5.4260271244511,5.07043796823707,5.37993223383076,326652.255756886,0.0,1.0
2009-11-02,7.8,8.25,7.57,8.13,109200,5.1362878119804,5.43261210882543,4.98483317137073,5.35359229633342,165831.828585086,0.0,1.0
2009-11-03,8.49,8.64,7.5,7.83,205600,5.59065173380944,5.68942649942445,4.93873828075039,5.15604276510341,312225.494112579,0.0,1.0
2009-11-04,8.53,8.88,8.46,8.64,176200,5.61699167130678,5.84746612440846,5.57089678068644,5.68942649942445,267578.463339671,0.0,1.0
2009-11-05,8.77,8.84,8.56,8.75,158900,5.77503129629079,5.82112618691113,5.63674662442978,5.76186132754212,241306.571082144,0.0,1.0
2009-11-06,9.3,9.31,8.61,8.72,261600,6.12403546813048,6.13062045250482,5.66967154630145,5.74210637441912,397267.457489546,0.0,1.0
2009-11-09,9.3,9.63,9.28,9.32,312600,6.12403546813048,6.3413399524835,6.11086549938181,6.13720543687915,474716.388422142,0.0,1.0
2009-11-10,7.53,9.16,7.49,9.16,900000,4.95849323387339,6.03184568688981,4.93215329637606,6.03184568688981,1366745.83998697,0.0,1.0
2009-11-11,7.66,7.89,7.53,7.69,219900,5.04409803073973,5.19555267134941,4.95849323387339,5.06385298386273,333941.566903483,0.0,1.0
2009-11-12,7.21,7.72,7.05,7.55,230900,4.74777373389471,5.08360793698573,4.64241398390537,4.97166320262206,350646.238281102,0.0,1.0
2009-11-13,7.11,7.27,7.07,7.19,126500,4.68192389015137,4.78728364014071,4.65558395265403,4.73460376514604,192103.720842613,0.0,1.0
2009-11-16,7.14,7.32,7.1,7.18,156400,4.70167884327437,4.82020856201238,4.67533890577704,4.72801878077171,237510.054859958,0.0,1.0
2009-11-17,7.11,7.37,7.07,7.07,92000,4.68192389015137,4.85313348388405,4.65558395265403,4.65558395265403,139711.796976446,0.0,1.0
2009-11-18,7.16,7.28,6.85,7.11,157100,4.71484881202304,4.79386862451504,4.51071429641869,4.68192389015137,238573.07940217,0.0,1.0
2009-11-19,6.96,7.22,6.95,7.11,88100,4.58314912453636,4.75435871826904,4.57656414016203,4.68192389015137,133789.231669836,0.0,1.0
2009-11-20,6.81,7.01,6.7,6.97,144200,4.48437435892135,4.61607404640803,4.41193953080368,4.5897341089107,218983.05569569,0.0,1.0
2009-11-23,6.89,7.25,6.8,6.96,177500,4.53705423391602,4.77411367139204,4.47778937454702,4.58314912453636,269552.651775208,0.0,1.0
2009-11-24,6.63,6.84,6.6,6.81,138500,4.36584464018334,4.50412931204436,4.34608968706034,4.48437435892135,210326.998709106,0.0,1.0
2009-11-25,6.75,6.77,6.56,6.73,89600,4.44486445267535,4.45803442142402,4.31974974956301,4.43169448392668,136067.141403147,0.0,1.0
2009-11-27,6.71,6.76,6.5,6.55,66800,4.41852451517802,4.45144943704968,4.280239843317,4.31316476518867,101442.913456811,0.0,1.0
2009-11-30,6.8,6.83,6.51,6.66,114400,4.47778937454702,4.49754432767002,4.28682482769134,4.38559959330635,173728.582327233,0.0,1.0
2009-12-01,6.72,7.07,6.59,6.92,209900,4.42510949955235,4.65558395265403,4.33950470268601,4.55680918703903,318755.502014739,0.0,1.0
2009-12-02,6.59,6.83,6.57,6.67,117800,4.33950470268601,4.49754432767002,4.32633473393734,4.39218457768068,178891.844389406,0.0,1.0
2009-12-03,6.47,6.69,6.47,6.68,93200,4.260484890194,4.40535454642935,4.260484890194,4.39876956205501,141534.124763095,0.0,1.0
2009-12-04,6.51,6.68,6.48,6.66,113800,4.28682482769134,4.39876956205501,4.26706987456834,4.38559959330635,172817.418433908,0.0,1.0
2009-12-07,6.61,6.61,6.51,6.53,69700,4.35267467143468,4.35267467143468,4.28682482769134,4.29999479644001,105846.872274546,0.0,1.0
2009-12-08,6.56,6.67,6.49,6.54,66600,4.31974974956301,4.39218457768068,4.27365485894267,4.30657978081434,101139.192159036,0.0,1.0
2009-12-09,6.35,6.53,6.3,6.52,89400,4.181465077702,4.29999479644001,4.14854015583033,4.29340981206567,135763.420105372,0.0,1.0
2009-12-10,6.36,6.41,6.12,6.36,90800,4.18805006207633,4.220974983948,4.03001043709232,4.18805006207633,137889.469189797,0.0,1.0
2009-12-11,6.26,6.41,6.11,6.27,105800,4.15512514020466,4.25468884164727,4.05556143876206,4.16176272030083,159395.440005299,0.05,1.0
2009-12-14,6.74,6.75,6.26,6.34,379800,4.47372898482099,4.48036656491717,4.15512514020466,4.20822578097405,572196.48500957,0.0,1.0
2009-12-15,6.57,6.69,6.56,6.69,86600,4.36089012318604,4.44054108434013,4.35425254308987,4.44054108434013,130469.235391861,0.0,1.0
2009-12-16,6.79,6.95,6.53,6.53,126500,4.50691688530186,4.61311816684064,4.33433980280135,4.33433980280135,190581.504354161,0.0,1.0
2009-12-17,6.9,6.94,6.7,6.75,88900,4.57993026635977,4.60648058674446,4.4471786644363,4.48036656491717,133934.353652845,0.0,1.0
2009-12-18,7.03,7.07,6.8,6.98,73400,4.66621880761003,4.69276912799472,4.51355446539803,4.63303090712916,110582.469720122,0.0,1.0
2009-12-21,7.03,7.12,6.85,7.12,70900,4.66621880761003,4.72595702847559,4.5467423658789,4.72595702847559,106816.036827747,0.0,1.0
2009-12-22,7.07,7.11,7.0,7.07,48500,4.69276912799472,4.71931944837942,4.64630606732151,4.69276912799472,73068.7981120698,0.0,1.0
2009-12-23,7.04,7.08,6.96,7.04,39700,4.6728563877062,4.6994067080909,4.61975574693681,4.6728563877062,59810.9543309107,0.0,1.0
2009-12-24,7.03,7.22,6.98,7.01,36000,4.66621880761003,4.79233282943733,4.63303090712916,4.65294364741768,54236.6336501961,0.0,1.0
2009-12-28,7.12,7.35,6.99,7.0,98400,4.72595702847559,4.87862137068758,4.63966848722533,4.64630606732151,148246.798643869,0.0,1.0
2009-12-29,7.09,7.18,7.01,7.18,65000,4.70604428818707,4.76578250905263,4.65294364741768,4.76578250905263,97927.255201743,0.0,1.0
2009-12-30,6.93,7.14,6.86,7.06,61100,4.59984300664829,4.73923218866794,4.55337994597508,4.68613154789855,92051.6198896384,0.0,1.0
2009-12-31,7.01,7.13,6.87,6.97,80800,4.65294364741768,4.73259460857176,4.56001752607125,4.62639332703299,121731.111081551,0.0,1.0
2010-01-04,7.13,7.22,7.0,7.22,110100,4.73259460857176,4.79233282943733,4.64630606732151,4.79233282943733,165873.704580183,0.0,1.0
2010-01-05,7.09,7.2,7.01,7.1,72100,4.70604428818707,4.77905766924498,4.65294364741768,4.71268186828324,108623.924616087,0.0,1.0
2010-01-06,6.98,7.17,6.93,7.03,111900,4.63303090712916,4.75914492895646,4.59984300664829,4.66621880761003,168585.536262693,0.0,1.0
2010-01-07,7.0,7.14,6.82,6.98,87800,4.64630606732151,4.73923218866794,4.52682962559038,4.63303090712916,132277.1231802,0.0,1.0
2010-01-08,7.05,7.07,6.82,7.04,118200,4.67949396780237,4.69276912799472,4.52682962559038,4.6728563877062,178076.947151477,0.0,1.0
2010-01-11,7.0,7.09,6.91,7.03,55400,4.64630606732151,4.70604428818707,4.58656784645594,4.66621880761003,83464.152895024,0.0,1.0
2010-01-12,6.85,7.01,6.79,6.96,81600,4.5467423658789,4.65294364741768,4.50691688530186,4.61975574693681,122936.369607111,0.0,1.0
2010-01-13,7.0,7.07,6.84,6.87,65800,4.64630606732151,4.69276912799472,4.54010478578273,4.56001752607125,99132.5137273028,0.0,1.0
2010-01-14,7.12,7.13,6.89,6.97,41200,4.72595702847559,4.73259460857176,4.5732926862636,4.62639332703299,62070.8140663355,0.0,1.0
2010-01-15,7.03,7.12,6.93,7.09,39700,4.66621880761003,4.72595702847559,4.59984300664829,4.70604428818707,59810.9543309107,0.0,1.0
2010-01-19,7.07,7.12,6.95,7.03,54200,4.69276912799472,4.72595702847559,4.61311816684064,4.66621880761003,81656.2651066842,0.0,1.0
2010-01-20,7.12,7.12,6.98,7.03,39800,4.72595702847559,4.72595702847559,4.63303090712916,4.66621880761003,59961.6116466057,0.0,1.0
2010-01-21,7.14,7.34,7.1,7.11,125400,4.73923218866794,4.87198379059141,4.71268186828324,4.71931944837942,188924.273881516,0.0,1.0
2010-01-22,6.89,7.15,6.88,7.09,101500,4.5732926862636,4.74586976876411,4.56665510616742,4.70604428818707,152917.175430414,0.0,1.0
2010-01-25,7.17,7.25,6.83,6.96,150800,4.75914492895646,4.81224556972585,4.53346720568656,4.61975574693681,227191.232068044,0.0,1.0
2010-01-26,7.43,7.45,7.16,7.16,159900,4.93172201145697,4.94499717164932,4.75250734886028,4.75250734886028,240901.047796288,0.0,1.0
2010-01-27,7.32,7.44,7.21,7.42,46300,4.85870863039906,4.93835959155314,4.78569524934115,4.9250844313608,69754.33716678,0.0,1.0
2010-01-28,7.71,7.79,7.26,7.38,178400,5.11757425414983,5.17067489491922,4.81888314982202,4.8985341109761,268772.651199861,0.0,1.0
2010-01-29,7.56,7.89,7.53,7.81,78400,5.01801055270723,5.23705069588095,4.99809781241871,5.18395005511157,118115.335504871,0.0,1.0
2010-02-01,7.41,7.61,7.27,7.57,103800,4.91844685126462,5.0511984531881,4.82552072991819,5.0246481328034,156382.293691399,0.0,1.0
2010-02-02,7.39,7.43,7.1,7.41,154000,4.90517169107228,4.93172201145697,4.71268186828324,4.91844685126462,232012.266170283,0.0,1.0
2010-02-03,7.32,7.54,7.24,7.45,60900,4.85870863039906,5.00473539251488,4.80560798962967,4.94499717164932,91750.3052582485,0.0,1.0
2010-02-04,7.1,7.39,7.07,7.35,111100,4.71268186828324,4.90517169107228,4.69276912799472,4.87862137068758,167380.277737133,0.0,1.0
2010-02-05,6.98,7.2,6.87,7.1,136200,4.63303090712916,4.77905766924498,4.56001752607125,4.71268186828324,205195.263976575,0.0,1.0
2010-02-08,7.05,7.09,6.85,6.99,43900,4.67949396780237,4.70604428818707,4.5467423658789,4.63966848722533,66138.5615901003,0.0,1.0
2010-02-09,7.3,7.42,7.09,7.1,52600,4.84543347020671,4.9250844313608,4.70604428818707,4.71268186828324,79245.7480555644,0.0,1.0
2010-02-10,7.51,7.54,7.21,7.26,52400,4.98482265222636,5.00473539251488,4.78569524934115,4.81888314982202,78944.4334241743,0.0,1.0
2010-02-11,7.55,7.58,7.37,7.5,63900,5.01137297261105,5.03128571289957,4.89189653087993,4.97818507213019,96270.0247290982,0.0,1.0
2010-02-12,7.44,7.53,7.38,7.5,29000,4.93835959155314,4.99809781241871,4.8985341109761,4.97818507213019,43690.6215515469,0.0,1.0
2010-02-16,7.89,7.93,7.53,7.59,90700,5.23705069588095,5.26360101626565,4.99809781241871,5.03792329299575,136646.185335355,0.0,1.0
2010-02-17,7.89,7.92,7.68,7.92,44000,5.23705069588095,5.25696343616948,5.09766151386131,5.25696343616948,66289.2189057953,0.0,1.0
2010-02-18,7.66,7.88,7.52,7.88,100900,5.08438635366896,5.23041311578478,4.99146023232253,5.23041311578478,152013.231536244,0.0,1.0
2010-02-19,7.68,7.77,7.53,7.6,52300,5.09766151386131,5.15739973472687,4.99809781241871,5.04456087309192,78793.7761084793,0.0,1.0
2010-02-22,7.97,8.01,7.73,7.8,105600,5.29015133665034,5.31670165703504,5.13084941434218,5.17731247501539,159094.125373909,0.0,1.0
2010-02-23,7.81,7.95,7.75,7.89,47200,5.18395005511157,5.276876176458,5.14412457453452,5.23705069588095,71110.2530080349,0.0,1.0
2010-02-24,8.13,8.22,7.75,7.79,109100,5.39635261818912,5.45609083905468,5.14412457453452,5.17067489491922,164367.131423233,0.0,1.0
2010-02-25,8.32,8.32,7.9,8.04,143700,5.52246664001642,5.52246664001642,5.24368827597713,5.33661439732356,216494.562653699,0.0,1.0
2010-02-26,8.74,8.78,8.14,8.32,219100,5.80124500405571,5.8277953244404,5.40299019828529,5.52246664001642,330090.178687721,0.0,1.0
2010-03-01,9.13,9.15,8.75,8.83,211200,6.06011062780648,6.07338578799883,5.80788258415188,5.86098322492127,318188.250747817,0.0,1.0
2010-03-02,9.1,9.31,9.04,9.14,137800,6.04019788751796,6.1795870695376,6.00037240694092,6.06674820790265,207605.781027695,0.0,1.0
2010-03-03,9.21,9.28,9.09,9.1,141100,6.11321126857587,6.15967432924908,6.03356030742178,6.04019788751796,212577.47244563,0.0,1.0
2010-03-04,9.21,9.29,9.09,9.22,157400,6.11321126857587,6.16631190934526,6.03356030742178,6.11984884867204,237134.614903913,0.0,1.0
2010-03-05,9.34,9.37,9.22,9.25,111100,6.19949980982612,6.21941255011464,6.11984884867204,6.13976158896056,167380.277737133,0.0,1.0
2010-03-08,9.18,9.45,9.17,9.34,91500,6.09329852828735,6.27251319088403,6.08666094819117,6.19949980982612,137851.443860915,0.0,1.0
2010-03-09,9.21,9.34,9.08,9.14,149400,6.11321126857587,6.19949980982612,6.02692272732561,6.06674820790265,225082.029648314,0.0,1.0
2010-03-10,9.17,9.42,9.0,9.2,141300,6.08666094819117,6.25260045059551,5.97382208655622,6.10657368847969,212878.78707702,0.0,1.0
2010-03-11,9.29,9.4,9.02,9.27,167900,6.19949980982612,6.2729061584893,6.01932059038015,6.18615320097827,251599.491547327,0.05,1.0
2010-03-12,9.41,9.45,9.18,9.35,118200,6.27957946291322,6.30627268060892,6.12609346116295,6.23953963636967,177123.644436534,0.0,1.0
2010-03-15,9.53,9.59,9.25,9.45,206400,6.35965911600032,6.39969894254387,6.17280659213043,6.30627268060892,309292.049168363,0.0,1.0
2010-03-16,9.8,9.87,9.4,9.5,247100,6.53983833544629,6.58655146641376,6.2729061584893,6.33963920272855,370281.324367745,0.0,1.0
2010-03-17,8.97,10.19,8.35,10.19,961100,5.98595406826053,6.80009720797935,5.5722091939772,6.80009720797935,1440216.0293397,0.0,1.0
2010-03-18,8.66,9.1,8.58,9.05,226700,5.77908163111886,6.07270702577155,5.72569519572747,6.03934050365193,339711.761368546,0.0,1.0
2010-03-19,8.4,8.75,8.4,8.4,167500,5.60557571609682,5.83914137093419,5.60557571609682,5.60557571609682,251000.088351264,0.0,1.0
2010-03-22,8.77,8.8,8.24,8.43,157300,5.85248797978204,5.87250789305381,5.49880284531402,5.62559562936859,235715.306851664,0.0,1.0
2010-03-23,9.2,9.28,8.71,8.81,128700,6.1394400700108,6.1928265054022,5.81244815323849,5.87918119747774,192857.97833318,0.0,1.0
2010-03-24,9.45,9.48,9.12,9.17,139600,6.30627268060892,6.3262925938807,6.0860536346194,6.11942015673903,209191.715425889,0.0,1.0
2010-03-25,10.24,10.39,9.48,9.5,365100,6.83346373009898,6.93356329645785,6.3262925938807,6.33963920272855,547105.267206247,0.0,1.0
2010-03-26,10.98,11.15,10.26,10.26,389100,7.32728825746941,7.44073443267613,6.84681033894683,6.84681033894683,583069.458970011,0.0,1.0
2010-03-29,10.78,11.32,10.56,11.01,265800,7.19382216899092,7.55418060788286,7.04700947166457,7.34730817074119,398303.423783677,0.0,1.0
2010-03-30,10.85,10.95,10.57,10.8,129400,7.24053529995839,7.30726834419764,7.0536827760885,7.20716877783877,193906.93392629,0.0,1.0
2010-03-31,11.33,11.49,10.71,10.88,261400,7.56085391230678,7.66762678308958,7.14710903802345,7.26055521323017,391709.988626987,0.0,1.0
2010-04-01,12.2,12.2,11.42,11.47,330700,8.14143139718824,8.14143139718824,7.6209136521221,7.65428017424173,495556.592344853,0.0,1.0
2010-04-05,13.48,13.78,12.32,12.32,616300,8.99561436345061,9.19581349616835,8.22151105027534,8.22151105027534,923530.474333635,0.0,1.0
2010-04-06,13.8,13.85,12.93,13.3,371100,9.2091601050162,9.24252662713583,8.62858262013475,8.87549488381996,556096.315147188,0.0,1.0
2010-04-07,14.9,14.95,13.83,13.84,487000,9.94322359164793,9.97659011376755,9.22918001828798,9.2358533227119,729773.391206361,0.0,1.0
2010-04-08,15.84,16.25,14.9,14.93,762900,10.5705142074969,10.8441196888778,9.94322359164793,9.9632435049197,1143211.74569062,0.0,1.0
2010-04-09,14.57,16.08,13.92,15.82,980800,9.72300454565841,10.7306735136711,9.2892397581033,10.557167598649,1469736.63674579,0.0,1.0
2010-04-12,14.79,15.2,14.21,14.57,440500,9.86981724298476,10.1434227243657,9.48276558639712,9.72300454565841,660092.769664069,0.0,1.0
2010-04-13,14.58,15.09,14.4,14.9,247600,9.72967785008234,10.0700163757025,9.60955837045169,9.94322359164793,371030.578362823,0.0,1.0
2010-04-14,15.0,15.16,14.41,14.51,281800,10.0099566358872,10.11672950667,9.61623167487561,9.68296471911486,422279.551626185,0.0,1.0
2010-04-15,16.67,16.91,15.0,15.02,505200,11.1243984746826,11.2845577808568,10.0099566358872,10.023303244735,757046.236627216,0.0,1.0
2010-04-16,15.63,16.89,15.5,16.62,451400,10.4303748145944,11.271211172009,10.3436218570834,11.091031952563,676426.506756781,0.0,1.0
2010-04-19,16.06,16.19,15.06,15.51,225400,10.7173269048232,10.8040798623342,10.0499964624307,10.3502951615073,337763.700981342,0.0,1.0
2010-04-20,16.57,16.6,15.95,16.03,229500,11.0576654304434,11.0776853437151,10.64392055616,10.6973069915514,343907.583740984,0.0,1.0
2010-04-21,17.49,17.64,16.27,16.58,353200,11.6716094374444,11.7717090038033,10.8574662977256,11.0643387348673,529273.022123383,0.0,1.0
2010-04-22,19.35,19.5,17.08,17.44,569900,12.9128440602945,13.0129436266533,11.3980039560635,11.6382429153248,853999.703590357,0.0,1.0
2010-04-23,20.74,21.61,19.25,19.33,787100,13.84043337522,14.4210108601015,12.8461110160552,12.8994974514466,1179475.63905242,0.0,1.0
2010-04-26,19.37,22.11,19.32,20.98,758400,12.9261906691423,14.7546760812977,12.8928241470227,14.0005926813942,1136468.45973492,0.0,1.0
2010-04-27,19.73,20.8,19.41,19.54,410600,13.1664296284036,13.8804732017636,12.952883886838,13.039636844349,615287.380758381,0.0,1.0
2010-04-28,21.37,21.4,20.05,20.12,356200,14.2608515539273,14.280871467199,13.3799753699692,13.4266885009367,533768.54609385,0.0,1.0
2010-04-29,22.59,22.85,21.68,21.73,471100,15.0749946936461,15.2485006086681,14.4677239910689,14.5010905131886,705947.114162867,0.0,1.0
2010-04-30,22.52,22.96,21.89,22.56,399400,15.0282815626786,15.3219069573313,14.6078633839714,15.0549747803743,598504.091268626,0.0,1.0
2010-05-03,23.54,23.89,22.74,22.74,302900,15.7089586139189,15.9425242687563,15.175094260005,15.175094260005,453898.070218495,0.0,1.0
2010-05-04,23.06,23.53,22.21,23.15,340500,15.3886400015706,15.702285309495,14.8214091255369,15.4486997413859,510241.970648388,0.0,1.0
2010-05-05,21.89,22.75,19.76,22.54,884400,14.6078633839714,15.1817675644289,13.1864495416754,15.0416281715265,1325280.46649467,0.0,1.0
2010-05-06,19.71,22.29,17.94,21.79,719100,13.1530830195558,14.8747955609283,11.9719081365211,14.5411303397321,1077577.09572175,0.0,1.0
2010-05-07,19.16,20.19,18.03,20.02,537700,12.7860512762399,13.4734016319041,12.0319678763364,13.3599554566974,805747.74630731,0.0,1.0
2010-05-10,20.8,21.34,20.27,20.34,374000,13.8804732017636,14.2408316406555,13.5267880672955,13.573501198263,560441.988318641,0.0,1.0
2010-05-11,17.52,20.25,17.26,19.77,891200,11.6916293507162,13.5134414584477,11.5181234356942,13.1931228460993,1335470.32082774,0.0,1.0
2010-05-12,18.76,18.95,17.45,17.74,493100,12.5191190992829,12.6459118833375,11.6449162197487,11.8384420480426,738914.289946317,0.0,1.0
2010-05-13,18.24,19.4,18.11,18.89,262000,12.1721072692388,12.9462105824141,12.0853543117278,12.6058720567939,392609.093421081,0.0,1.0
2010-05-14,17.82,18.41,17.2,18.41,331400,11.891828483434,12.2855534444455,11.4780836091506,12.2855534444455,496605.547937962,0.0,1.0
2010-05-17,16.82,18.27,16.29,18.12,445300,11.2244980410415,12.1921271825106,10.8708129065735,12.0920276161517,667285.608016822,0.0,1.0
2010-05-18,15.18,17.39,14.91,17.3,775200,10.1300761155178,11.6048763932052,9.94989689607185,11.5448166533899,1161643.39396955,0.0,1.0
2010-05-19,15.0,15.67,14.36,14.99,499800,10.0099566358872,10.4570680322901,9.58286515275599,10.0032833314633,748954.293480366,0.0,1.0
2010-05-20,13.54,14.5,13.25,14.3,537800,9.03565418999416,9.67629141469094,8.84212836170034,9.54282532621244,805897.597106326,0.0,1.0
2010-05-21,14.6,14.92,12.97,13.24,589400,9.74302445893018,9.95657020049578,8.65527583783045,8.83545505727641,883220.609398418,0.0,1.0
2010-05-24,13.86,15.0,13.76,14.37,433600,9.24919993155975,10.0099566358872,9.1824668873205,9.58953845717991,649753.064531988,0.0,1.0
2010-05-25,14.13,14.16,12.64,13.08,366600,9.42937915100572,9.44939906427749,8.43505679184093,8.72868218649362,549353.029191482,0.0,1.0
2010-05-26,14.14,15.02,14.06,14.57,356300,9.43605245542965,10.023303244735,9.38266602003825,9.72300454565841,533918.396892867,0.0,1.0
2010-05-27,15.73,15.81,14.17,14.26,446300,10.4971078588337,10.5504942942251,9.45607236870142,9.51613210851674,668784.116006978,0.0,1.0
2010-05-28,15.97,16.72,15.59,15.68,404600,10.6572671650079,11.1577649968022,10.4036815968987,10.4637413367141,606296.33281744,0.0,1.0
2010-06-01,14.57,16.0,14.57,15.6,339100,9.72300454565841,10.6772870782797,9.72300454565841,10.4103549013227,508144.05946217,0.0,1.0
2010-06-02,15.24,15.26,14.45,14.61,220500,10.1701159420614,10.1834625509092,9.64292489257131,9.74969776335411,330421.011829573,0.0,1.0
2010-06-03,15.44,15.86,15.26,15.52,270400,10.3035820305399,10.5838608163447,10.1834625509092,10.3569684659313,405196.560538397,0.0,1.0
2010-06-04,14.5,15.37,14.37,15.18,277900,9.67629141469094,10.2568688995724,9.58953845717991,10.1300761155178,416435.370464574,0.0,1.0
2010-06-07,13.58,14.98,13.4,14.75,390100,9.06234740768986,9.99661002703933,8.94222792805921,9.84312402528906,584567.966960167,0.0,1.0
2010-06-08,13.87,14.48,13.42,13.89,302700,9.25587323598368,9.66294480584309,8.95557453690706,9.26921984483153,453598.368620463,0.0,1.0
2010-06-09,13.3,14.18,13.19,14.01,251900,8.87549488381996,9.46274567312534,8.80208853515679,9.34929949791862,377474.162720498,0.0,1.0
2010-06-10,13.81,14.05,13.43,14.05,267600,9.21583340944013,9.37599271561432,8.96224784133098,9.37599271561432,401000.738165959,0.0,1.0
2010-06-11,13.73,14.34,13.48,13.6,345000,9.19581349616836,9.60436748252398,9.02837333782589,9.10874461383027,515109.40298797,0.05,1.0
2010-06-14,14.53,14.93,13.65,13.75,321300,9.73162200286425,9.9995262562122,9.14223264549877,9.20920870883575,479723.626608797,0.0,1.0
2010-06-15,15.21,15.21,14.35,14.62,205000,10.1870592335558,10.1870592335558,9.61106508885767,9.79190045986754,306079.500326184,0.0,1.0
2010-06-16,15.88,16.01,14.77,15.13,413000,10.6357988579136,10.7228677402517,9.89236455487302,10.1334783828862,616638.212852265,0.0,1.0
2010-06-17,15.75,16.47,15.51,16.02,355400,10.5487299755755,11.0309576316018,10.3879874235667,10.7295653465854,530637.338614274,0.0,1.0
2010-06-18,15.71,16.15,15.41,15.76,310100,10.5219395502407,10.8166342289234,10.3210113602297,10.5554275819092,463001.234395854,0.0,1.0
2010-06-21,15.36,16.4,15.25,16.19,344100,10.2875233285612,10.9840743872659,10.2138496588906,10.8434246542582,513765.639328004,0.0,1.0
2010-06-22,15.4,15.99,15.29,15.49,381900,10.314313753896,10.7094725275843,10.2406400842254,10.3745922108993,570203.713046686,0.0,1.0
2010-06-23,15.31,15.58,14.91,15.4,308600,10.2540352968928,10.4348706679026,9.98613104354481,10.314313753896,460761.628295904,0.0,1.0
2010-06-24,14.87,15.5,14.76,15.36,270200,9.95934061821001,10.381289817233,9.88566694853932,10.2875233285612,403427.712137245,0.0,1.0
2010-06-25,15.57,15.97,14.74,15.13,1560700,10.4281730615689,10.6960773149169,9.87227173587193,10.1334783828862,2330235.49345892,0.0,1.0
2010-06-28,15.03,16.02,15.0,15.81,308700,10.0665023195492,10.7295653465854,10.0464095005481,10.5889156135777,460910.935369235,0.0,1.0
2010-06-29,13.73,14.82,13.53,14.75,391900,9.19581349616836,9.92585258654152,9.06186136949438,9.87896934220563,585134.420379668,0.0,1.0
2010-06-30,14.03,14.66,13.45,13.5,358600,9.39674168617932,9.81869088520234,9.00828051882479,9.04176855049328,535415.164960829,0.0,1.0
2010-07-01,13.68,14.24,13.07,13.89,395100,9.16232546449986,9.53739141918699,8.75377147814424,9.30297519750753,589912.246726223,0.0,1.0
2010-07-02,13.31,13.93,13.09,13.93,225600,8.91451403015301,9.32976562284233,8.76716669081164,9.32976562284233,336836.757432133,0.0,1.0
2010-07-06,12.49,13.85,12.35,13.43,395700,8.36531031078971,9.27618477217274,8.27154382211793,8.99488530615739,590808.089166202,0.0,1.0
2010-07-07,13.74,13.76,12.45,12.64,308800,9.20251110250205,9.21590631516945,8.33851988545492,8.46577440579519,461060.242442566,0.0,1.0
2010-07-08,13.55,14.01,13.16,13.86,265100,9.07525658216178,9.38334647351192,8.81404993514753,9.28288237850644,395813.051397423,0.0,1.0
2010-07-09,14.46,14.49,13.3,13.48,233700,9.68473875852836,9.70483157752946,8.90781642381931,9.02837333782589,348930.630371851,0.0,1.0
2010-07-12,14.22,14.68,13.98,14.56,257100,9.52399620651959,9.83208609786973,9.36325365451082,9.75171482186535,383868.485531035,0.0,1.0
2010-07-13,14.95,15.14,14.2,14.53,238200,10.0129214688796,10.1401759892199,9.51060099385219,9.73162200286425,355649.448671694,0.0,1.0
2010-07-14,14.56,15.09,14.44,15.0,194800,9.75171482186535,10.1066879575514,9.67134354586096,10.0464095005481,290850.178846541,0.0,1.0
2010-07-15,14.36,14.73,13.78,14.62,279800,9.61776269519137,9.86557412953823,9.22930152783685,9.79190045986754,417761.19117691,0.0,1.0
2010-07-16,13.29,14.23,13.23,14.13,269200,8.90111881748561,9.53069381285329,8.86093317948342,9.4637177495163,401934.641403947,0.0,1.0
2010-07-19,13.9,13.97,13.1,13.4,281000,9.30967280384123,9.35655604817712,8.77386429714533,8.9747924871563,419552.876056869,0.0,1.0
2010-07-20,14.3,14.33,13.23,13.45,287700,9.57757705718918,9.59766987619028,8.86093317948342,9.00828051882479,429556.449969968,0.0,1.0
2010-07-21,14.19,15.0,14.1,14.4,350000,9.5039033875185,10.0464095005481,9.44362493051521,9.64455312052617,522574.756654462,0.0,1.0
2010-07-22,15.16,15.2,14.35,14.45,238400,10.1535712018873,10.1803616272221,9.61106508885767,9.67804115219466,355948.062818353,0.0,1.0
2010-07-23,15.61,15.65,14.86,15.23,198200,10.4549634869037,10.4817539122385,9.95264301187631,10.2004544462232,295926.619339756,0.0,1.0
2010-07-26,15.97,16.18,15.5,15.54,146000,10.6960773149169,10.8367270479245,10.381289817233,10.4080802425678,217988.327061575,0.0,1.0
2010-07-27,15.71,16.31,15.67,16.18,165800,10.5219395502407,10.9237959302626,10.4951491249059,10.8367270479245,247551.127580885,0.0,1.0
2010-07-28,15.07,15.95,15.0,15.71,166600,10.093292744884,10.6826821022495,10.0464095005481,10.5219395502407,248745.584167524,0.0,1.0
2010-07-29,15.02,15.53,14.51,15.24,166900,10.0598047132155,10.4013826362341,9.71822679019686,10.2071520525569,249193.505387513,0.0,1.0
2010-07-30,14.94,15.25,14.49,14.57,125100,10.0062238625459,10.2138496588906,9.70483157752946,9.75841242819905,186783.148735638,0.0,1.0
2010-08-02,15.47,15.49,14.79,15.24,173400,10.3611969982319,10.3745922108993,9.90575976754042,10.2071520525569,258898.465153955,0.0,1.0
2010-08-03,14.93,15.38,14.89,15.31,120900,9.9995262562122,10.3009185412286,9.97273583087741,10.2540352968928,180512.251655784,0.0,1.0
2010-08-04,15.33,15.43,14.96,15.1,88800,10.2674305095602,10.3344065728971,10.0196190752133,10.1133855638851,132584.681116903,0.0,1.0
2010-08-05,15.37,15.53,15.09,15.18,72300,10.2942209348949,10.4013826362341,10.1066879575514,10.1669664145547,107949.014017479,0.0,1.0
2010-08-06,15.58,15.62,15.0,15.06,105600,10.4348706679026,10.4616610932374,10.0464095005481,10.0865951385503,157668.269436318,0.0,1.0
2010-08-09,16.24,16.3,15.61,15.74,139400,10.8769126859267,10.9170983239289,10.4549634869037,10.5420323692418,208134.060221807,0.0,1.0
2010-08-10,13.86,14.48,13.31,14.48,523100,9.28288237850644,9.69813397119576,8.91451403015301,9.69813397119576,781025.300588427,0.0,1.0
2010-08-11,12.84,13.7,12.8,13.3,242100,8.59972653246917,9.17572067716726,8.57293610713437,8.90781642381931,361472.424531558,0.0,1.0
2010-08-12,13.04,13.39,12.56,12.71,166800,8.73367865914314,8.9680948808226,8.4121935551256,8.51265765013109,249044.198314184,0.0,1.0
2010-08-13,12.98,13.25,12.75,13.13,123600,8.69349302114095,8.87432839215082,8.53944807546588,8.79395711614643,184543.54263569,0.0,1.0
2010-08-16,13.03,13.3,12.92,12.96,105900,8.72698105280944,8.90781642381931,8.65330738313876,8.68009780847355,158116.190656307,0.0,1.0
2010-08-17,13.44,13.64,13.2,13.23,104800,9.00158291249109,9.13553503916507,8.84084036048232,8.86093317948342,156473.812849679,0.0,1.0
2010-08-18,13.13,13.63,13.08,13.63,130200,8.79395711614643,9.12883743283137,8.76046908447794,9.12883743283137,194397.80947546,0.0,1.0
2010-08-19,12.41,13.17,12.4,13.02,176900,8.31172946012012,8.82074754148123,8.30503185378642,8.72028344647575,264124.212720498,0.0,1.0
2010-08-20,12.27,12.42,11.91,12.31,132500,8.21796297144834,8.31842706645382,7.97684914343519,8.24475339678314,197831.872162047,0.0,1.0
2010-08-23,11.1,12.54,11.07,12.45,252400,7.43434303040559,8.39879834245821,7.41425021140449,8.33851988545492,376851.053084532,0.0,1.0
2010-08-24,10.94,11.1,10.43,10.94,245600,7.32718132906641,7.43434303040559,6.98560340604777,7.32718132906641,366698.172098103,0.0,1.0
2010-08-25,10.96,11.0,10.34,10.8,170800,7.34057654173381,7.3673669670686,6.92532494904449,7.23341484039463,255016.481247378,0.0,1.0
2010-08-26,11.24,11.51,10.96,11.08,126500,7.52810951907737,7.70894489008724,7.34057654173381,7.42094781773819,188873.447762256,0.0,1.0
2010-08-27,11.87,11.9,11.09,11.41,94700,7.95005871810039,7.97015153710149,7.42764542407189,7.64196882675025,141393.798443365,0.0,1.0
2010-08-30,11.22,11.87,11.13,11.75,68800,7.51471430640997,7.95005871810039,7.45443584940669,7.86968744209601,102723.266450934,0.0,1.0
2010-08-31,10.93,11.42,10.82,11.04,95200,7.32048372273271,7.64866643308395,7.24681005306202,7.3941573924034,142140.333810014,0.0,1.0
2010-09-01,10.81,11.56,10.72,11.18,170000,7.24011244672833,7.74243292175573,7.17983398972504,7.48792388107518,253822.024660739,0.0,1.0
2010-09-02,10.8,10.86,10.53,10.8,99900,7.23341484039463,7.27360047839682,7.05257946938476,7.23341484039463,149157.766256517,0.0,1.0
2010-09-03,11.4,11.49,10.85,11.07,150300,7.63527122041655,7.69554967741984,7.26690287206312,7.41425021140449,224408.531214759,0.0,1.0
2010-09-07,10.42,11.37,10.29,11.37,230600,6.97890579971408,7.61517840141545,6.89183691737599,7.61517840141545,344302.111098626,0.0,1.0
2010-09-08,10.42,10.7,10.2,10.43,210000,6.97890579971408,7.16643877705764,6.8315584603727,6.98560340604777,313544.853992677,0.0,1.0
2010-09-09,10.42,10.73,10.24,10.66,156500,6.97890579971408,7.18653159605874,6.8583488857075,7.13964835172284,233665.56976121,0.0,1.0
2010-09-10,10.48,10.85,10.36,10.5,102700,7.01909143771627,7.26690287206312,6.93872016171188,7.03248665038367,153338.364309752,0.0,1.0
2010-09-13,11.2,11.25,10.6,10.6,147200,7.53480712541107,7.56844465722094,7.13115674369262,7.13115674369262,218803.21188846,0.05,1.0
2010-09-14,11.39,11.49,10.91,11.16,152600,7.66262974628858,7.72990480990832,7.33970944091382,7.50789709996317,226829.960150673,0.0,1.0
2010-09-15,11.49,11.76,11.19,11.28,80900,7.72990480990832,7.91154748168162,7.5280796190491,7.58862717630686,120252.580446851,0.0,1.0
2010-09-16,11.12,11.58,11.09,11.44,50000,7.48098707451528,7.79045236716609,7.46080455542935,7.69626727809845,74321.7431686346,0.0,1.0
2010-09-17,10.87,11.36,10.87,11.36,150700,7.31279941546592,7.64244722720266,7.31279941546592,7.64244722720266,224005.733910265,0.0,1.0
2010-09-20,11.04,11.17,10.75,10.94,107000,7.42716702361948,7.51462460632515,7.23206933912223,7.35989195999974,159048.530380878,0.0,1.0
2010-09-21,11.23,11.52,11.05,11.05,75600,7.55498964449699,7.75008732899424,7.43389452998146,7.43389452998146,112374.475670976,0.0,1.0
2010-09-22,10.97,11.33,10.9,11.14,83800,7.38007447908567,7.62226470811674,7.33298193455185,7.49444208723923,124563.241550632,0.0,1.0
2010-09-23,10.5,11.06,10.49,10.89,101300,7.06388168007288,7.44062203634343,7.0571541737109,7.32625442818987,150575.851659654,0.0,1.0
2010-09-24,10.96,11.03,10.71,10.73,94300,7.37334697272369,7.42043951725751,7.20515931367434,7.21861432639828,140170.807616045,0.0,1.0
2010-09-27,10.79,11.02,10.65,10.94,64700,7.25897936457013,7.41371201089554,7.16479427550249,7.35989195999974,96172.3356602132,0.0,1.0
2010-09-28,11.03,11.08,10.57,10.89,114400,7.42043951725751,7.45407704906738,7.1109742246067,7.32625442818987,170048.148369836,0.0,1.0
2010-09-29,10.8,11.07,10.69,10.95,98900,7.2657068709321,7.44734954270541,7.19170430095039,7.36661946636172,147008.407987559,0.0,1.0
2010-09-30,10.82,11.08,10.71,10.95,119700,7.27916188365605,7.45407704906738,7.20515931367434,7.36661946636172,177926.253145711,0.0,1.0
2010-10-01,10.43,11.08,10.4,11.0,182200,7.01678913553906,7.45407704906738,6.99660661645314,7.40025699817159,270828.432106505,0.0,1.0
2010-10-04,10.4,10.53,10.32,10.38,88900,6.99660661645314,7.0840641991588,6.94278656555734,6.98315160372919,132144.059353832,0.0,1.0
2010-10-05,10.59,10.62,10.16,10.55,102500,7.12442923733065,7.14461175641657,6.83514646376576,7.09751921188275,152359.573495701,0.0,1.0
2010-10-06,10.72,10.76,10.44,10.55,54000,7.21188682003631,7.23879684548421,7.02351664190103,7.09751921188275,80267.4826221254,0.0,1.0
2010-10-07,10.78,10.86,10.6,10.86,71900,7.25225185820816,7.30607190910395,7.13115674369262,7.30607190910395,106874.666676497,0.0,1.0
2010-10-08,11.63,11.74,10.7,10.74,187100,7.82408989897596,7.89809246895768,7.19843180731236,7.22534183276026,278111.962937031,0.0,1.0
2010-10-11,12.46,12.52,11.71,11.77,224500,8.38247292701982,8.42283796519166,7.87790994987175,7.9182749880436,333704.626827169,0.0,1.0
2010-10-12,13.43,13.59,12.38,12.46,219000,9.03504104413131,9.1426811459229,8.32865287612402,8.38247292701982,325529.23507862,0.0,1.0
2010-10-13,13.08,14.33,13.01,13.7,358300,8.79957832146222,9.64051661670899,8.7524857769284,9.21668371590461,532589.611546436,0.0,1.0
2010-10-14,13.27,13.89,12.97,13.24,267300,8.92740094233972,9.34450633678212,8.7255757514805,8.9072184232538,397324.038979521,0.0,1.0
2010-10-15,12.58,13.46,12.55,13.46,176000,8.46320300336351,9.05522356321723,8.44302048427758,9.05522356321723,261612.535953594,0.0,1.0
2010-10-18,13.07,13.09,12.53,12.74,95300,8.79285081510024,8.80630582782419,8.42956547155364,8.57084310515509,141657.242479418,0.0,1.0
2010-10-19,12.3,13.1,12.15,12.78,122200,8.27483282522823,8.81303333418616,8.17392022979862,8.59775313060299,181642.340304143,0.0,1.0
2010-10-20,12.78,12.88,12.2,12.43,96000,8.59775313060299,8.66502819422273,8.20755776160849,8.36229040793389,142697.746883779,0.0,1.0
2010-10-21,12.56,13.22,12.3,12.97,124600,8.44974799063956,8.89376341052985,8.27483282522823,8.7255757514805,185209.783976238,0.0,1.0
2010-10-22,12.55,12.71,12.38,12.59,60600,8.44302048427758,8.55066058606917,8.32865287612402,8.46993050972548,90077.9527203852,0.0,1.0
2010-10-25,12.46,12.9,12.39,12.67,112200,8.38247292701982,8.67848320694668,8.335380382486,8.52375056062127,166777.991670416,0.0,1.0
2010-10-26,12.61,12.75,12.25,12.34,99000,8.48338552244943,8.57757061151707,8.24119529341836,8.30174285067613,147157.051473897,0.0,1.0
2010-10-27,12.4,12.65,12.2,12.43,86200,8.34210788884797,8.51029554789733,8.20755776160849,8.36229040793389,128130.685222726,0.0,1.0
2010-10-28,12.02,12.55,11.91,12.52,108000,8.08646264709295,8.44302048427758,8.01246007711124,8.42283796519166,160534.965244251,0.0,1.0
2010-10-29,11.77,12.03,11.76,11.97,84400,7.9182749880436,8.09319015345493,7.91154748168162,8.05282511528308,125455.102468655,0.0,1.0
2010-11-01,11.39,11.94,11.23,11.79,163600,7.66262974628858,8.03264259619716,7.55498964449699,7.93173000076755,243180.743647773,0.0,1.0
2010-11-02,12.28,12.3,11.56,11.61,156900,8.26137781250428,8.27483282522823,7.77699735444214,7.81063488625201,233221.630063176,0.0,1.0
2010-11-03,12.83,12.83,12.35,12.35,126800,8.63139066241286,8.63139066241286,8.3084703570381,8.3084703570381,188479.940675658,0.0,1.0
2010-11-04,13.5,13.53,12.92,13.04,208600,9.08213358866513,9.10231610775105,8.69193821967063,8.77266829601432,310070.312499544,0.0,1.0
2010-11-05,13.19,13.79,12.95,13.5,161500,8.87358089144393,9.27723127316238,8.71212073875655,9.08213358866513,240059.23043469,0.0,1.0
2010-11-08,13.1,13.27,12.81,13.15,155000,8.81303333418616,8.92740094233972,8.61793564968891,8.84667086599603,230397.403822768,0.0,1.0
2010-11-09,13.18,13.49,13.04,13.24,191900,8.86685338508196,9.07540608230316,8.77266829601432,8.9072184232538,285246.85028122,0.0,1.0
2010-11-10,15.33,15.33,13.98,14.07,643200,10.3132672529064,10.3132672529064,9.40505389403989,9.46560145129766,956074.904121317,0.0,1.0
2010-11-11,14.66,15.28,14.51,15.22,237600,9.86252432665413,10.2796297210965,9.76161173122452,10.2392646829247,353176.923537352,0.0,1.0
2010-11-12,14.82,14.88,13.95,14.5,237400,9.97016442844572,10.0105294666176,9.38487137495397,9.75488422486255,352879.636564677,0.0,1.0
2010-11-15,15.17,15.58,14.82,14.97,226900,10.2056271511148,10.4814549119558,9.97016442844572,10.0710770238753,337272.070499265,0.0,1.0
2010-11-16,14.49,14.99,14.2,14.98,212100,9.74815671850057,10.0845320365993,9.55305903400332,10.0778045302373,315272.834521348,0.0,1.0
2010-11-17,14.37,14.67,14.21,14.49,66200,9.66742664215688,9.86925183301611,9.5597865403653,9.74815671850057,98401.9879552723,0.0,1.0
2010-11-18,14.89,15.02,14.46,14.69,108900,10.0172569729795,10.1047145556852,9.72797419941465,9.88270684574006,161872.756621287,0.0,1.0
2010-11-19,14.95,14.99,14.61,14.83,68500,10.0576220111514,10.0845320365993,9.82888679484426,9.97689193480769,101820.788141029,0.0,1.0
2010-11-22,14.69,15.0,14.5,14.89,71900,9.88270684574006,10.0912595429613,9.75488422486255,10.0172569729795,106874.666676497,0.0,1.0
2010-11-23,14.13,14.42,14.07,14.41,69700,9.5059664894695,9.70106417396675,9.46560145129766,9.69433666760478,103604.509977077,0.0,1.0
2010-11-24,14.42,14.53,14.25,14.3,58300,9.70106417396675,9.77506674394847,9.58669656581319,9.62033409762306,86659.1525346281,0.0,1.0
2010-11-26,14.25,14.39,14.09,14.28,24000,9.58669656581319,9.68088165488083,9.47905646402161,9.60687908489911,35674.4367209446,0.0,1.0
2010-11-29,14.45,14.63,13.98,14.12,67000,9.72124669305268,9.84234180756821,9.40505389403989,9.49923898310753,99591.1358459704,0.0,1.0
2010-11-30,13.96,14.3,13.9,14.3,95900,9.39159888131594,9.62033409762306,9.3512338431441,9.62033409762306,142549.103397441,0.0,1.0
2010-12-01,13.81,14.27,13.78,14.26,138000,9.29068628588633,9.60015157853714,9.27050376680041,9.59342407217517,205128.011145432,0.0,1.0
2010-12-02,13.7,13.97,13.58,13.86,119400,9.21668371590461,9.39832638767792,9.13595363956092,9.3243238176962,177480.3226867,0.0,1.0
2010-12-03,13.54,13.69,13.37,13.62,154000,9.10904361411303,9.20995620954264,8.99467600595947,9.16286366500882,228910.968959395,0.0,1.0
2010-12-06,14.07,14.27,13.38,13.47,104500,9.46560145129766,9.60015157853714,9.00140351232144,9.06195106957921,155332.443222446,0.0,1.0
2010-12-07,14.92,15.14,14.23,14.29,151700,10.0374394920655,10.1854446320289,9.57324155308924,9.61360659126109,225492.168773637,0.0,1.0
2010-12-08,14.75,15.1,14.61,14.8,115900,9.9230718839119,10.158534606581,9.82888679484426,9.95670941572177,172277.800664895,0.0,1.0
2010-12-09,14.53,14.95,14.38,14.95,72700,9.77506674394847,10.0576220111514,9.67415414851886,10.0576220111514,108063.814567195,0.0,1.0
2010-12-10,15.46,15.59,14.5,14.54,116600,10.4007248356121,10.4881824183177,9.75488422486255,9.78179425031044,173318.305069255,0.0,1.0
2010-12-13,15.79,15.86,15.16,15.5,103600,10.6563700773671,10.7036117433212,10.2311950837799,10.4606546041286,153508.557616101,0.05,1.0
2010-12-14,15.79,16.4,15.73,15.81,175200,10.6563700773671,11.0680474521102,10.615877220835,10.6698676962111,259601.34453997,0.0,1.0
2010-12-15,15.77,16.23,15.69,15.79,78400,10.642872458523,10.9533176919359,10.5888819831469,10.6563700773671,116168.638195969,0.0,1.0
2010-12-16,16.0,16.2,15.71,15.87,85500,10.7980950752295,10.9330712636698,10.6023796019909,10.7103605527432,126689.012318307,0.0,1.0
2010-12-17,15.57,16.06,15.31,16.06,116600,10.5078962700827,10.8385879317616,10.3324272251102,10.8385879317616,172771.21445982,0.0,1.0
2010-12-20,15.09,15.67,15.0,15.61,128500,10.1839534178258,10.5753843643029,10.1232141330276,10.5348915077708,190403.954185994,0.0,1.0
2010-12-21,15.76,15.79,15.2,15.2,66300,10.636123649101,10.6563700773671,10.258190321468,10.258190321468,98239.5499029684,0.0,1.0
2010-12-22,16.38,16.4,15.62,15.77,101600,11.0545498332662,11.0680474521102,10.5416403171928,10.642872458523,150545.071947836,0.0,1.0
2010-12-23,16.18,16.49,16.01,16.36,48500,10.9195736448258,11.1287867369084,10.8048438846515,11.0410522144221,71864.5274554141,0.0,1.0
2010-12-27,17.02,17.08,15.88,16.06,77100,11.4864736362754,11.5269664928075,10.7171093621653,10.8385879317616,114242.372511596,0.0,1.0
2010-12-28,16.63,17.16,16.5,17.1,83000,11.2232700688166,11.5809569681836,11.1355355463304,11.5404641116515,122984.655232977,0.0,1.0
2010-12-29,16.82,16.93,16.63,16.65,56900,11.351497447835,11.4257343514772,11.2232700688166,11.2367676876607,84311.1672621249,0.0,1.0
2010-12-30,16.46,16.75,16.45,16.75,43400,11.1085403086423,11.3042557818809,11.1017914992203,11.3042557818809,64307.6390013397,0.0,1.0
2010-12-31,16.32,16.5,16.15,16.3,47200,11.0140569767341,11.1355355463304,10.8993272165597,11.00055935789,69938.2617710419,0.0,1.0
2011-01-03,16.56,16.7,16.32,16.54,107800,11.1760284028625,11.2705117347708,11.0140569767341,11.1625307840185,159731.877519456,0.0,1.0
2011-01-04,15.88,16.67,15.57,16.6,133800,10.7171093621653,11.2502653065047,10.5078962700827,11.2030236405506,198257.191206894,0.0,1.0
2011-01-05,16.23,16.36,15.78,15.82,49000,10.9533176919359,11.0410522144221,10.6496212679451,10.6766165056331,72605.3988724802,0.0,1.0
2011-01-06,15.9,16.21,15.81,16.21,39300,10.7306069810093,10.9398200730919,10.6698676962111,10.9398200730919,58232.4933813973,0.0,1.0
2011-01-07,15.83,16.08,15.23,15.9,100000,10.6833653150552,10.8520855506056,10.2784367497341,10.7306069810093,148174.283413224,0.0,1.0
2011-01-10,16.33,16.48,15.66,15.74,71700,11.0208057861561,11.1220379274864,10.5686355548808,10.622626030257,106240.961207282,0.0,1.0
2011-01-11,16.62,16.75,16.39,16.42,86700,11.2165212593946,11.3042557818809,11.0612986426882,11.0815450709542,128467.103719266,0.0,1.0
2011-01-12,16.54,17.03,16.36,16.79,71100,11.1625307840185,11.4932224456974,11.0410522144221,11.3312510195689,105351.915506803,0.0,1.0
2011-01-13,16.06,16.53,16.04,16.45,59600,10.8385879317616,11.1557819745965,10.8250903129175,11.1017914992203,88311.8729142819,0.0,1.0
2011-01-14,16.53,16.58,15.95,16.09,65800,11.1557819745965,11.1895260217065,10.7643510281194,10.8588343600276,97498.6784859015,0.0,1.0
2011-01-18,16.73,16.74,16.28,16.65,34200,11.2907581630368,11.2975069724588,10.987061739046,11.2367676876607,50675.604927323,0.0,1.0
2011-01-19,15.6,16.59,15.32,16.57,173000,10.5281426983487,11.1962748311286,10.3391760345322,11.1827772122845,256341.51030488,0.0,1.0
2011-01-20,15.36,15.78,15.28,15.49,81300,10.3661712722203,10.6496212679451,10.3121807968441,10.4539057947065,120465.692414952,0.0,1.0
2011-01-21,15.17,15.6,15.12,15.53,79300,10.2379438932019,10.5281426983487,10.2041998460919,10.4809010323946,117502.206746688,0.0,1.0
2011-01-24,15.04,15.36,14.79,15.13,75500,10.1502093707157,10.3661712722203,9.98148913516524,10.2109486555139,111871.583976985,0.0,1.0
2011-01-25,14.82,15.18,14.53,14.87,98300,10.0017355634313,10.244692702624,9.80602009019277,10.0354796105414,145655.3205952,0.0,1.0
2011-01-26,15.61,15.75,14.84,14.92,94600,10.5348915077708,10.629374839679,10.0152331822753,10.0692236576515,140172.87210891,0.0,1.0
2011-01-27,16.15,16.48,15.34,15.53,122600,10.8993272165597,11.1220379274864,10.3526736533763,10.4809010323946,181661.671464615,0.0,1.0
2011-01-28,15.31,16.09,15.19,16.09,70800,10.3324272251102,10.8588343600276,10.251441512046,10.8588343600276,104907.392656563,0.0,1.0
2011-01-31,15.44,15.63,15.02,15.39,53700,10.4201617475964,10.5483891266148,10.1367117518717,10.3864177004863,79569.5901929021,0.0,1.0
2011-02-01,15.97,16.02,15.4,15.6,61200,10.7778486469634,10.8115926940735,10.3931665099084,10.5281426983487,90682.6614488938,0.0,1.0
2011-02-02,15.78,16.04,15.58,15.98,42000,10.6496212679451,10.8250903129175,10.5146450795047,10.7845974563854,62233.1990335543,0.0,1.0
2011-02-03,15.78,15.98,15.38,15.8,60900,10.6496212679451,10.7845974563854,10.3796688910643,10.6631188867891,90238.1385986537,0.0,1.0
2011-02-04,16.02,16.19,15.69,15.76,56900,10.8115926940735,10.9263224542478,10.5888819831469,10.636123649101,84311.167262125,0.0,1.0
2011-02-07,16.55,16.59,16.02,16.02,81700,11.1692795934405,11.1962748311286,10.8115926940735,10.8115926940735,121058.389548605,0.0,1.0
2011-02-08,17.35,17.37,16.47,16.53,137600,11.709184347202,11.722681966046,11.1152891180643,11.1557819745965,203887.813976597,0.0,1.0
2011-02-09,17.74,17.92,17.06,17.21,88600,11.9723879146607,12.093866484257,11.5134688739634,11.6147010152937,131282.415104117,0.0,1.0
2011-02-10,18.58,18.59,17.55,17.55,90700,12.5392879061102,12.5460367155322,11.8441605356423,11.8441605356423,134394.075055795,0.0,1.0
2011-02-11,19.46,19.65,18.26,18.59,196100,13.1331831352478,13.2614105142662,12.3233260046056,12.5460367155322,290569.769773335,0.0,1.0
2011-02-14,19.19,19.68,18.59,19.5,96000,12.9509652808534,13.2816569425323,12.5460367155322,13.1601783729359,142247.312076695,0.0,1.0
2011-02-15,18.74,19.09,18.38,19.09,128500,12.6472688568625,12.8834771866332,12.4043117176699,12.8834771866332,190403.954185994,0.0,1.0
2011-02-16,19.11,19.42,18.33,18.82,223500,12.8969748054772,13.1061878975598,12.3705676705598,12.7012593322387,331169.523428558,0.0,1.0
2011-02-17,19.45,19.5,18.81,19.12,189200,13.1264343258258,13.1601783729359,12.6945105228166,12.9037236148992,280345.744217822,0.0,1.0
2011-02-18,19.96,19.96,19.4,19.45,176600,13.4706236063488,13.4706236063488,13.0926902787157,13.1264343258258,261675.784507755,0.0,1.0
2011-02-22,18.98,19.48,18.71,19.42,199700,12.809240282991,13.1466807540919,12.6270224285965,13.1061878975598,295904.043976209,0.0,1.0
2011-02-23,18.35,18.94,17.34,18.94,236300,12.3840652894038,12.7822450453029,11.7024355377799,12.7822450453029,350135.831705451,0.0,1.0
2011-02-24,19.11,19.24,18.12,18.38,146300,12.8969748054772,12.9847093279634,12.2288426726974,12.4043117176699,216778.976633548,0.0,1.0
2011-02-25,19.42,19.49,19.1,19.22,60000,13.1061878975598,13.1534295635139,12.8902259960552,12.9712117091194,88904.5700479348,0.0,1.0
2011-02-28,19.93,20.35,19.36,19.5,187500,13.4503771780827,13.7338271738075,13.0656950410277,13.1601783729359,277826.781399797,0.0,1.0
2011-03-01,19.6,20.64,19.47,20.02,175400,13.2276664671561,13.929542647046,13.1399319446699,13.5111164628809,259897.693106797,0.0,1.0
2011-03-02,19.9,19.95,19.24,19.62,94100,13.4301307498167,13.4638747969267,12.9847093279634,13.2411640860001,139432.000691844,0.0,1.0
2011-03-03,20.27,20.53,19.96,20.21,111100,13.6798366984313,13.8553057434038,13.4706236063488,13.6393438418992,164621.628872093,0.0,1.0
2011-03-04,20.19,20.69,20.01,20.24,83900,13.6258462230552,13.9632866941561,13.5043676534589,13.6595902701653,124318.223783696,0.0,1.0
2011-03-07,19.71,20.23,19.64,20.23,276900,13.3019033707983,13.6528414607433,13.2546617048442,13.6528414607433,410294.59077122,0.0,1.0
2011-03-08,19.65,19.83,18.91,19.72,108200,13.2614105142662,13.3828890838625,12.7619986170368,13.3086521802203,160324.574653109,0.0,1.0
2011-03-09,19.56,19.85,19.39,19.59,95000,13.200671229468,13.3963867027066,13.0859414692937,13.2209176577341,140765.569242564,0.0,1.0
2011-03-10,18.81,19.11,18.1,19.08,212800,12.6945105228166,12.8969748054772,12.2153450538533,12.8767283772111,315314.875103344,0.0,1.0
2011-03-11,19.0,19.18,18.48,18.75,48300,12.8564819489451,12.9782801989877,12.5046203377108,12.6873177127748,71380.3358993787,0.05,1.0
2011-03-14,18.42,19.05,18.16,19.01,98200,12.4640209210299,12.8903147961792,12.2880901154128,12.8632485183919,145125.237791284,0.0,1.0
2011-03-15,17.96,18.11,17.1,17.7,93500,12.1527587264765,12.2542572681787,11.5708337540506,11.9768279208594,138179.325188239,0.0,1.0
2011-03-16,17.54,18.33,17.5,17.93,89400,11.8685628097104,12.4031217960086,11.8414965319231,12.1324590181361,132120.12483239,0.0,1.0
2011-03-17,18.75,19.15,18.13,18.77,278800,12.6873177127748,12.9579804906473,12.2677904070723,12.7008508516684,412025.624197655,0.0,1.0
2011-03-18,18.78,19.18,18.21,19.03,145300,12.7076174211152,12.9782801989877,12.3219229626469,12.8767816572855,214732.149196268,0.0,1.0
2011-03-21,19.32,19.39,18.98,19.12,76500,13.0730121712431,13.1203781573708,12.8429488100515,12.9376807823069,113055.81151765,0.0,1.0
2011-03-22,19.28,19.5,19.08,19.38,66500,13.0459458934559,13.1948104212858,12.9106145045196,13.113611587924,98277.2740643618,0.0,1.0
2011-03-23,18.48,19.15,18.44,19.15,81800,12.5046203377108,12.9579804906473,12.4775540599236,12.9579804906473,120888.436367892,0.0,1.0
2011-03-24,18.14,18.61,17.8,18.61,36452,12.2745569765192,12.5925857405194,12.0444936153275,12.5925857405194,53870.7247247235,0.0,1.0
2011-03-25,18.42,18.66,18.02,18.15,46947,12.4640209210299,12.6264185877534,12.1933581431574,12.281323545966,69380.7997819491,0.0,1.0
2011-03-28,18.51,18.85,18.45,18.46,26000,12.5249200460512,12.7549834072429,12.4843206293704,12.4910871988172,38424.1973785477,0.0,1.0
2011-03-29,18.64,18.66,18.24,18.52,58400,12.6128854488598,12.6264185877534,12.3422226709873,12.5316866154981,86306.6587271993,0.0,1.0
2011-03-30,19.12,19.37,18.65,18.7,99400,12.9376807823069,13.1068450184772,12.6196520183066,12.6534848655407,146898.662285677,0.0,1.0
2011-03-31,19.11,19.8,19.06,19.1,128100,12.93091421286,13.3978075046901,12.897081365626,12.9241476434132,189313.064776614,0.0,1.0
2011-04-01,19.2,19.44,18.93,19.36,68800,12.9918133378814,13.1542110046049,12.8091159628174,13.1000784490304,101676.337678618,0.0,1.0
2011-04-04,19.09,19.33,19.0,19.26,55800,12.9173810739664,13.0797787406899,12.8564819489451,13.0324127545622,82464.2389893444,0.0,1.0
2011-04-05,19.05,19.35,18.72,19.05,39700,12.8903147961792,13.0933118795836,12.6670180044343,12.8903147961792,58670.7936895513,0.0,1.0
2011-04-06,19.08,19.23,18.77,19.23,76400,12.9106145045196,13.0121130462218,12.7008508516684,13.0121130462218,112908.026143117,0.0,1.0
2011-04-07,18.77,19.07,18.59,19.02,41300,12.7008508516684,12.9038479350728,12.5790526016258,12.8700150878387,61035.3596820774,0.0,1.0
2011-04-08,18.92,19.13,18.59,18.98,60700,12.8023493933706,12.9444473517537,12.5790526016258,12.8429488100515,89705.7223414552,0.0,1.0
2011-04-11,18.56,19.11,18.51,18.92,64600,12.5587528932853,12.93091421286,12.5249200460512,12.8023493933706,95469.3519482375,0.0,1.0
2011-04-12,17.75,18.46,17.74,18.33,81600,12.0106607680934,12.4910871988172,12.0038941986466,12.4031217960086,120592.865618827,0.0,1.0
2011-04-13,18.06,18.27,17.82,17.97,49600,12.2204244209447,12.3625223793277,12.0580267542211,12.1595252959233,73301.5457683058,0.0,1.0
2011-04-14,17.82,18.06,17.66,17.82,53300,12.0580267542211,12.2204244209447,11.9497616430721,12.0580267542211,78769.6046260227,0.0,1.0
2011-04-15,18.01,18.04,17.62,17.74,49700,12.1865915737106,12.206891282051,11.9226953652849,12.0038941986466,73449.3311428389,0.0,1.0
2011-04-18,17.9,17.95,17.6,17.6,27100,12.1121593097956,12.1459921570297,11.9091622263912,11.9091622263912,40049.8364984093,0.0,1.0
2011-04-19,18.05,18.23,17.82,17.98,60500,12.2136578514978,12.3354561015405,12.0580267542211,12.1662918653701,89410.1515923898,0.0,1.0
2011-04-20,18.26,18.52,18.09,18.52,43400,12.3557558098809,12.5316866154981,12.2407241292851,12.5316866154981,64138.8525472679,0.0,1.0
2011-04-21,18.53,18.97,18.08,18.44,104400,12.5384531849449,12.8361822406047,12.2339575598383,12.4775540599236,154287.931012321,0.0,1.0
2011-04-25,18.35,18.71,18.23,18.46,33000,12.4166549349022,12.6602514349875,12.3354561015405,12.4910871988172,48769.173595849,0.0,1.0
2011-04-26,18.26,18.7,18.22,18.37,37100,12.3557558098809,12.6534848655407,12.3286895320937,12.4301880737959,54828.3739516968,0.0,1.0
2011-04-27,18.38,18.44,18.12,18.26,25700,12.4369546432427,12.4775540599236,12.2610238376255,12.3557558098809,37980.8412549488,0.0,1.0
2011-04-28,18.72,18.72,18.24,18.38,82200,12.6670180044343,12.6670180044343,12.3422226709873,12.4369546432427,121479.577866024,0.0,1.0
2011-04-29,18.95,19.28,18.54,18.75,138000,12.822649101711,13.0459458934559,12.5452197543917,12.6873177127748,203943.816855368,0.0,1.0
2011-05-02,18.5,19.31,18.47,19.1,72000,12.5181534766044,13.0662456017963,12.497853768264,12.9241476434132,106405.46966367,0.0,1.0
2011-05-03,18.62,18.75,18.32,18.44,42000,12.5993523099662,12.6873177127748,12.3963552265618,12.4775540599236,62069.8573038076,0.0,1.0
2011-05-04,18.18,18.61,17.94,18.61,47000,12.3016232543064,12.5925857405194,12.1392255875829,12.5925857405194,69459.1260304514,0.0,1.0
2011-05-05,17.59,17.99,17.21,17.93,136700,11.9023956569444,12.173058434817,11.6452660179655,12.1324590181361,202022.606986441,0.0,1.0
2011-05-06,17.86,18.06,17.51,17.82,56400,12.0850930320084,12.2204244209447,11.8482631013699,12.0580267542211,83350.9512365415,0.0,1.0
2011-05-09,18.34,18.42,17.81,17.84,41000,12.4098883654554,12.4640209210299,12.0512601847743,12.0715598931148,60592.0035584789,0.0,1.0
2011-05-10,18.65,18.72,18.37,18.37,39300,12.6196520183066,12.6670180044343,12.4301880737959,12.4301880737959,58079.6521914201,0.0,1.0
2011-05-11,19.1,20.15,19.05,19.45,335200,12.9241476434132,13.6346374353286,12.8903147961792,13.1609775740517,495376.575434199,0.0,1.0
2011-05-12,18.62,19.03,18.1,19.03,66000,12.5993523099662,12.8767816572855,12.2474906987319,12.8767816572855,97538.3471916976,0.0,1.0
2011-05-13,18.2,18.68,18.16,18.59,69100,12.3151563932,12.6399517266471,12.2880901154128,12.5790526016258,102119.693802217,0.0,1.0
2011-05-16,17.92,18.67,17.91,18.02,58100,12.1256924486893,12.6331851572003,12.1189258792425,12.1933581431574,85863.3026036003,0.0,1.0
2011-05-17,18.15,18.27,17.68,17.8,70200,12.281323545966,12.3625223793277,11.9632947819657,12.0444936153275,103745.332922078,0.0,1.0
2011-05-18,18.16,18.19,17.91,18.19,49300,12.2880901154128,12.3083898237532,12.1189258792425,12.3083898237532,72858.1896447074,0.0,1.0
2011-05-19,18.13,18.45,18.0,18.26,83600,12.2677904070723,12.4843206293704,12.1798250042638,12.3557558098809,123548.573109484,0.0,1.0
2011-05-20,17.85,18.0,17.57,18.0,67600,12.0783264625616,12.1798250042638,11.8888625180508,12.1798250042638,99902.9131842234,0.0,1.0
2011-05-23,17.58,17.74,17.45,17.45,43600,11.8956290874976,12.0038941986466,11.807663684689,11.807663684689,64434.4232963337,0.0,1.0
2011-05-24,17.33,17.71,17.29,17.71,62400,11.7264648513273,11.9835944903062,11.69939857354,11.9835944903062,92218.073708514,0.0,1.0
2011-05-25,17.24,17.41,17.16,17.27,27700,11.665565726306,11.7805974069018,11.6114331707315,11.6858654346464,40936.5487456063,0.0,1.0
2011-05-26,17.61,17.62,17.07,17.14,30300,11.9159287958381,11.9226953652849,11.5505340457101,11.5979000318378,44778.968483461,0.0,1.0
2011-05-27,18.18,18.2,17.65,17.71,49800,12.3016232543064,12.3151563932,11.9429950736253,11.9835944903062,73597.1165173719,0.0,1.0
2011-05-31,19.05,19.1,18.03,18.53,147400,12.8903147961792,12.9241476434132,12.2001247126042,12.5384531849449,217835.642061457,0.0,1.0
2011-06-01,18.54,19.0,18.26,19.0,104900,12.5452197543917,12.8564819489451,12.3557558098809,12.8564819489451,155026.857884986,0.0,1.0
2011-06-02,18.15,18.56,18.08,18.56,63800,12.281323545966,12.5587528932853,12.2339575598383,12.5587528932853,94287.0689519741,0.0,1.0
2011-06-03,18.09,18.36,17.95,17.95,117800,12.2407241292851,12.423421504349,12.1459921570297,12.1459921570297,174091.171199727,0.0,1.0
2011-06-06,17.76,18.23,17.48,18.02,97100,12.0174273375403,12.3354561015405,11.8279633930295,12.1933581431574,143499.598671421,0.0,1.0
2011-06-07,18.39,18.57,17.74,17.97,88700,12.4437212126895,12.5655194627321,12.0038941986466,12.1595252959233,131085.62721066,0.0,1.0
2011-06-08,18.33,18.78,18.08,18.24,68400,12.4031217960086,12.7076174211152,12.2339575598383,12.3422226709873,101085.196180487,0.0,1.0
2011-06-09,18.8,18.89,17.99,18.32,80300,12.7211505600088,12.7820496850301,12.173058434817,12.3963552265618,118671.655749899,0.0,1.0
2011-06-10,18.26,18.6,18.08,18.6,66300,12.3557558098809,12.5858191710726,12.2339575598383,12.5858191710726,97981.7033152964,0.0,1.0
2011-06-13,19.02,19.03,18.21,18.31,98000,12.9038479350728,12.9106322925571,12.3543149788473,12.4221585536899,144449.935350969,0.05,1.0
2011-06-14,19.55,19.8,18.93,19.07,188800,13.2634188817389,13.4330278188455,12.8427887177144,12.9377697224941,278287.222390437,0.0,1.0
2011-06-15,20.01,20.24,19.28,19.28,226100,13.5754993260151,13.7315395481532,13.0802412296637,13.0802412296637,333266.636559735,0.0,1.0
2011-06-16,20.06,20.3,19.86,20.1,133400,13.6094211134364,13.7722456930588,13.4737339637511,13.6365585433735,196628.789549176,0.0,1.0
2011-06-17,19.99,20.31,19.9,20.31,87600,13.5619306110465,13.779030050543,13.5008713936881,13.779030050543,129120.554456581,0.0,1.0
2011-06-20,20.13,20.3,19.89,19.9,60600,13.6569116158262,13.7722456930588,13.4940870362039,13.5008713936881,89323.1232884567,0.0,1.0
2011-06-21,20.92,20.99,20.15,20.28,137200,14.1928758570832,14.2403663594731,13.6704803307948,13.7586769780902,202229.909491357,0.0,1.0
2011-06-22,21.07,21.49,20.63,20.83,90400,14.2946412193472,14.5795842336863,13.9961294900395,14.1318166397248,133247.695466608,0.0,1.0
2011-06-23,20.78,21.09,20.31,20.77,99700,14.0978948523035,14.3082099343157,13.779030050543,14.0911104948192,146955.699535629,0.0,1.0
2011-06-24,21.07,21.12,20.36,20.87,146600,14.2946412193472,14.3285630067685,13.8129518379643,14.1589540696619,216085.311453592,0.0,1.0
2011-06-27,21.96,22.4,21.02,21.02,205900,14.8984490354468,15.1969607647545,14.2607194319259,14.2607194319259,303492.262130251,0.0,1.0
2011-06-28,21.99,22.44,21.84,22.13,70500,14.9188021078996,15.2240981946916,14.8170367456356,15.0137831126793,103915.514716769,0.0,1.0
2011-06-29,21.84,22.16,21.44,22.16,66900,14.8170367456356,15.0341361851321,14.545662446265,15.0341361851321,98609.1905610189,0.0,1.0
2011-06-30,22.12,22.22,21.8,21.95,74600,15.0069987551951,15.0748423300377,14.7898993156986,14.8916646779625,109958.828338595,0.0,1.0
2011-07-01,22.43,22.93,21.99,21.99,90300,15.2173138372073,15.5565317114206,14.9188021078996,14.9188021078996,133100.297573393,0.0,1.0
2011-07-05,22.14,22.47,21.89,22.41,111000,15.0205674701636,15.2444512671443,14.850958533057,15.2037451222388,163611.661468955,0.0,1.0
2011-07-06,22.02,22.13,21.82,22.02,51900,14.9391551803524,15.0137831126793,14.8034680306671,14.9391551803524,76499.5065787275,0.0,1.0
2011-07-07,22.55,22.87,21.95,22.11,100300,15.2987261270185,15.515825566515,14.8916646779625,15.0002143977108,147840.08689492,0.0,1.0
2011-07-08,21.61,22.23,21.3,21.31,104900,14.6609965234975,15.081626687522,14.4506814414853,14.4574657989696,154620.389982823,0.0,1.0
2011-07-11,21.14,21.38,21.03,21.22,119500,14.3421317217371,14.5049563013594,14.2675037894101,14.3964065816112,176140.482392253,0.0,1.0
2011-07-12,21.1,21.47,20.9,21.07,67700,14.3149942918,14.5660155187178,14.1793071421147,14.2946412193472,99788.3737067408,0.0,1.0
2011-07-13,22.04,22.15,21.06,21.06,55100,14.9527238953209,15.0273518276479,14.2878568618629,14.2878568618629,81216.2391616165,0.0,1.0
2011-07-14,22.22,22.5,21.52,22.04,96400,15.0748423300377,15.2648043395971,14.5999373061391,14.9527238953209,142091.569059525,0.0,1.0
2011-07-15,22.22,22.47,21.75,22.34,78300,15.0748423300377,15.2444512671443,14.7559775282772,15.1562546198489,115412.55038756,0.0,1.0
2011-07-18,21.25,22.15,21.25,22.07,111000,14.416759654064,15.0273518276479,14.416759654064,14.9730769677737,163611.661468954,0.0,1.0
2011-07-19,21.93,21.97,21.21,21.5,89800,14.878095962994,14.9052333929311,14.3896222241269,14.5863685911706,132363.308107317,0.0,1.0
2011-07-20,22.01,22.24,21.83,22.0,32300,14.9323708228681,15.0884110450062,14.8102523881514,14.9255864653839,47609.5195085338,0.0,1.0
2011-07-21,22.59,22.6,21.72,22.11,51200,15.3258635569555,15.3326479144398,14.7356244558244,15.0002143977108,75467.7213262208,0.0,1.0
2011-07-22,22.25,22.62,22.19,22.62,60200,15.0951954024905,15.3462166294083,15.0544892575849,15.3462166294083,88733.5317155954,0.0,1.0
2011-07-25,21.4,22.1,21.27,21.83,55000,14.5185250163279,14.9934300402265,14.4303283690325,14.8102523881514,81068.8412684013,0.0,1.0
2011-07-26,21.7,21.84,21.1,21.43,32900,14.7220557408559,14.8170367456356,14.3149942918,14.5388780887807,48493.9068678254,0.0,1.0
2011-07-27,20.28,21.56,20.22,21.53,93500,13.7586769780902,14.6270747360762,13.7179708331846,14.6067216636234,137817.030156282,0.0,1.0
2011-07-28,20.42,21.04,20.21,20.21,85400,13.8536579828699,14.2742881468944,13.7111864757004,13.7111864757004,125877.800805845,0.0,1.0
2011-07-29,20.2,20.6,20.0,20.13,56800,13.7044021182161,13.9757764175867,13.5687149685308,13.6569116158262,83722.003346276,0.0,1.0
2011-08-01,20.25,20.84,20.0,20.63,180400,13.7383239056374,14.1386009972091,13.5687149685308,13.9961294900395,265905.799360356,0.0,1.0
2011-08-02,20.0,20.49,19.92,20.05,96100,13.5687149685308,13.9011484852598,13.5144401086567,13.6026367559521,141649.375379879,0.0,1.0
2011-08-03,20.65,20.76,19.58,20.01,103800,14.009698205008,14.084326137335,13.2837719541916,13.5754993260151,152999.013157456,0.0,1.0
2011-08-04,19.3,20.3,19.16,20.22,188300,13.0938099446322,13.7722456930588,12.9988289398525,13.7179708331846,277550.232924362,0.0,1.0
2011-08-05,19.42,19.58,18.3,19.07,158400,13.1752222344434,13.2837719541916,12.4153741962057,12.9377697224941,233478.262852995,0.0,1.0
2011-08-08,16.91,19.29,16.64,18.58,325000,11.4723485058928,13.087025587148,11.2891708538176,12.6053362057651,479043.152949642,0.0,1.0
2011-08-09,18.7,18.85,16.61,17.35,155000,12.6867484955763,12.7885138578403,11.2688177813648,11.7708602352005,228466.734483675,0.0,1.0
2011-08-10,18.16,19.3,17.55,19.09,176200,12.320393191426,13.0938099446322,11.9065473848858,12.9513384374626,259715.087845313,0.0,1.0
2011-08-11,18.46,18.83,18.05,18.37,106300,12.5239239159539,12.7749451428717,12.245765259099,12.4628646985955,156683.960487837,0.0,1.0
2011-08-12,18.03,19.03,17.94,18.72,130200,12.2321965441305,12.9106322925571,12.1711373267721,12.7003172105448,191912.056966288,0.0,1.0
2011-08-15,18.71,19.05,18.08,18.25,100800,12.6935328530606,12.9242010075256,12.2661183315518,12.3814524087843,148577.076360996,0.0,1.0
2011-08-16,18.55,18.84,18.17,18.37,64900,12.5849831333123,12.781729500356,12.3271775489102,12.4628646985955,95661.2326967133,0.0,1.0
2011-08-17,18.76,19.37,18.32,18.7,143700,12.7274546404819,13.1413004470221,12.4289429111742,12.6867484955763,211810.772550349,0.0,1.0
2011-08-18,17.61,18.16,17.29,18.01,90200,11.9472535297914,12.320393191426,11.7301540902949,12.218627829162,132952.899680177,0.0,1.0
2011-08-19,18.03,18.22,17.11,17.35,137400,12.2321965441305,12.3610993363316,11.6080356555781,11.7708602352005,202524.705277787,0.0,1.0
2011-08-22,18.07,18.64,17.82,18.55,79100,12.2593339740676,12.6460423506707,12.0897250369609,12.5849831333123,116591.733533282,0.0,1.0
2011-08-23,19.23,19.28,18.0,18.15,136200,13.0463194422424,13.0802412296637,12.2118434716777,12.3136088339417,200755.930559203,0.0,1.0
2011-08-24,19.76,19.96,18.89,19.25,71800,13.4058903889084,13.5415775385937,12.8156512877773,13.0598881572109,105831.687328567,0.0,1.0
2011-08-25,18.9,20.49,18.76,20.16,82100,12.8224356452616,13.9011484852598,12.7274546404819,13.677264688279,121013.67032974,0.0,1.0
2011-08-26,19.58,19.78,18.53,18.73,89300,13.2837719541916,13.419459103877,12.5714144183438,12.7071015680291,131626.318641241,0.0,1.0
2011-08-29,20.48,20.52,19.54,19.94,65600,13.8943641277755,13.9215015577126,13.2566345242546,13.5280088236252,96693.0179492204,0.0,1.0
2011-08-30,20.12,20.56,19.72,20.3,67100,13.650127258342,13.9486389876497,13.3787529589714,13.7722456930588,98903.9863474491,0.0,1.0
2011-08-31,20.08,20.55,19.51,20.33,92800,13.6229898284049,13.9418546301654,13.2362814518018,13.7925987655116,136785.244903775,0.0,1.0
2011-09-01,19.1,20.46,19.08,19.92,98200,12.9581227949469,13.880795412807,12.9445540799784,13.5144401086567,144744.7311374,0.0,1.0
2011-09-02,18.21,18.96,17.63,18.38,183300,12.3543149788473,12.8631417901672,11.9608222447599,12.4696490560798,270180.338263598,0.0,1.0
2011-09-06,18.11,18.15,17.61,17.61,106800,12.2864714040046,12.3136088339417,11.9472535297914,11.9472535297914,157420.949953914,0.0,1.0
2011-09-07,18.8,18.87,18.39,18.57,51900,12.7545920704189,12.8020825728088,12.4764334135641,12.5985518482808,76499.5065787278,0.0,1.0
2011-09-08,18.11,18.87,18.02,18.52,90200,12.2864714040046,12.8020825728088,12.2254121866462,12.5646300608595,132952.899680178,0.0,1.0
2011-09-09,18.09,18.39,17.55,18.0,120200,12.2729026890361,12.4764334135641,11.9065473848858,12.2118434716777,177172.26764476,0.0,1.0
2011-09-12,18.31,18.73,17.83,17.83,84000,12.4221585536899,12.7071015680291,12.0965093944452,12.0965093944452,123814.230300831,0.0,1.0
2011-09-13,18.57,19.0,18.11,18.43,62100,12.6324736357022,12.9249864877944,12.3195529102082,12.5372368931605,91288.296596227,0.05,1.0
2011-09-14,19.1,19.49,18.21,18.74,110700,12.993012732467,13.2583150866901,12.3875791548808,12.7481182516456,162731.311323709,0.0,1.0
2011-09-15,19.0,19.43,18.84,19.43,57100,12.9249864877944,13.2174993398865,12.8161444963182,13.2174993398865,83938.1922003954,0.0,1.0
2011-09-16,19.27,19.6,18.61,19.14,131200,13.1086573484104,13.33314395583,12.6596841335712,13.020223230336,192866.739346618,0.0,1.0
2011-09-19,19.18,19.33,18.81,18.88,64900,13.047433728205,13.1494730952139,12.7957366229164,12.8433549941872,95404.3550578931,0.0,1.0
2011-09-20,18.52,19.46,18.51,19.28,67500,12.5984605133659,13.2379072132883,12.5916578888986,13.1154599728776,99226.4093437249,0.0,1.0
2011-09-21,18.31,18.74,18.09,18.47,98700,12.4556053995534,12.7481182516456,12.3059476612737,12.5644473910296,145091.060773714,0.0,1.0
2011-09-22,18.78,18.96,17.6,17.63,174100,12.7753287495146,12.8977759899253,11.9726190623779,11.9930269357797,255930.635062853,0.0,1.0
2011-09-23,18.93,19.47,18.48,18.75,115400,12.8773681165235,13.2447098377556,12.5712500154968,12.7549208761129,169640.409455791,0.0,1.0
2011-09-26,19.04,19.66,18.53,19.31,90700,12.9521969856634,13.3739597026335,12.6052631378331,13.1358678462794,133330.893740383,0.0,1.0
2011-09-27,18.77,19.62,18.51,19.62,103300,12.7685261250474,13.3467492047645,12.5916578888986,13.3467492047645,151853.156817878,0.0,1.0
2011-09-28,18.93,19.19,18.6,18.81,58600,12.8773681165235,13.0542363526723,12.652881509104,12.7957366229164,86143.2235191454,0.0,1.0
2011-09-29,19.37,19.42,18.45,19.27,77900,13.176683593083,13.2106967154193,12.550842142095,13.1086573484104,114514.626487055,0.0,1.0
2011-09-30,19.03,19.27,18.51,19.0,58200,12.9453943611961,13.1086573484104,12.5916578888986,12.9249864877944,85555.2151674789,0.0,1.0
2011-10-03,17.94,19.46,17.92,18.85,103700,12.2039082942648,13.2379072132883,12.1903030453303,12.8229471207855,152441.165169545,0.0,1.0
2011-10-04,18.14,18.22,16.82,17.66,204200,12.33996078361,12.3943817793481,11.4420143539316,12.0134348091815,300178.263525758,0.0,1.0
2011-10-05,17.71,18.2,17.23,18.2,70800,12.0474479315178,12.3807765304135,11.7209219570893,12.3807765304135,104077.478244974,0.0,1.0
2011-10-06,18.18,18.21,17.45,17.63,71000,12.367171281479,12.3875791548808,11.870579695369,11.9930269357797,104371.482420807,0.0,1.0
2011-10-07,18.14,18.71,17.73,18.31,105000,12.33996078361,12.7277103782438,12.0610531804523,12.4556053995534,154352.192312461,0.0,1.0
2011-10-10,18.98,19.02,18.42,18.54,47900,12.9113812388598,12.9385917367289,12.5304342686933,12.6120657623004,70414.0001120659,0.0,1.0
2011-10-11,19.35,19.43,18.77,18.85,51900,13.1630783441485,13.2174993398865,12.7685261250474,12.8229471207855,76294.0836287307,0.0,1.0
2011-10-12,19.82,20.07,19.41,19.47,59900,13.4828016941097,13.6528673057912,13.203894090952,13.2447098377556,88054.2506620613,0.0,1.0
2011-10-13,19.7,19.97,19.36,19.56,59700,13.4011702005026,13.5848410611186,13.1698809686157,13.3059334579609,87760.2464862279,0.0,1.0
2011-10-14,20.32,20.36,19.61,19.95,65300,13.8229329174727,13.8501434153417,13.3399465802972,13.5712358121841,95992.3634095594,0.0,1.0
2011-10-17,19.37,20.08,19.23,20.0,95800,13.176683593083,13.6596699302585,13.0814468505413,13.6052489345204,140828.000224131,0.0,1.0
2011-10-18,19.95,20.32,19.12,19.54,47000,13.5712358121841,13.8229329174727,13.0066179814015,13.2923282090264,69090.9813208159,0.0,1.0
2011-10-19,19.32,20.3,19.3,19.8,68400,13.1426704707467,13.8093276685382,13.1290652218122,13.4691964451752,100549.428134975,0.0,1.0
2011-10-20,19.19,19.48,18.93,19.39,60800,13.0542363526723,13.2515124622228,12.8773681165235,13.1902888420175,89377.269453311,0.0,1.0
2011-10-21,19.21,19.61,18.26,19.59,162100,13.0678416016068,13.3399465802972,12.4215922772171,13.3263413313627,238290.384512858,0.0,1.0
2011-10-24,19.7,19.76,19.23,19.23,36900,13.4011702005026,13.4419859473061,13.0814468505413,13.0814468505413,54243.7704412363,0.0,1.0
2011-10-25,18.85,19.47,18.78,19.47,41200,12.8229471207855,13.2447098377556,12.7753287495146,13.2447098377556,60564.8602216513,0.0,1.0
2011-10-26,19.16,19.3,18.5,19.15,85700,13.0338284792705,13.1290652218122,12.5848552644313,13.0270258548033,125980.789344552,0.0,1.0
2011-10-27,20.21,20.56,19.56,20.0,93400,13.7481040483328,13.9861959046869,13.3059334579609,13.6052489345204,137299.950114133,0.0,1.0
2011-10-28,20.09,20.35,19.25,19.45,61800,13.6664725547257,13.8433407908745,13.0950520994759,13.2311045888211,90847.2903324774,0.0,1.0
2011-10-31,20.18,20.4,19.66,19.67,44700,13.7276961749311,13.8773539132108,13.3739597026335,13.3807623271008,65709.9332987334,0.0,1.0
2011-11-01,18.92,19.9,18.75,19.38,94700,12.8705654920563,13.5372226898478,12.7549208761129,13.1834862175502,139210.977257048,0.0,1.0
2011-11-02,19.46,19.6,19.02,19.34,65700,13.2379072132883,13.33314395583,12.9385917367289,13.1562757196812,96580.3717612261,0.0,1.0
2011-11-03,20.38,20.47,19.52,19.77,91500,13.8637486642763,13.9249722844816,13.2787229600919,13.4487885717734,134506.910443716,0.0,1.0
2011-11-04,20.01,20.25,19.75,20.12,40700,13.6120515589876,13.7753145462019,13.4351833228389,13.6868804281275,59829.8497820685,0.0,1.0
2011-11-07,20.09,20.12,19.45,19.88,36300,13.6664725547257,13.6868804281275,13.2311045888211,13.5236174409133,53361.7579137367,0.0,1.0
2011-11-08,20.31,20.4,19.66,20.24,69400,13.8161302930054,13.8773539132108,13.3739597026335,13.7685119217346,102019.449014141,0.0,1.0
2011-11-09,19.09,20.03,19.04,19.88,61900,12.9862101079997,13.6256568079222,12.9521969856634,13.5236174409133,90994.2924203939,0.0,1.0
2011-11-10,18.8,20.08,18.56,20.08,85300,12.7889339984492,13.6596699302585,12.6256710112349,13.6596699302585,125392.780992885,0.0,1.0
2011-11-11,18.72,19.18,18.22,19.1,74500,12.7345130027111,13.047433728205,12.3943817793481,12.993012732467,109516.555497889,0.0,1.0
2011-11-14,18.84,19.15,18.55,18.55,141600,12.8161444963182,13.0270258548033,12.6188683867676,12.6188683867676,208154.956489948,0.0,1.0
2011-11-15,18.26,18.98,18.22,18.75,80200,12.4215922772171,12.9113812388598,12.3943817793481,12.7549208761129,117895.674509137,0.0,1.0
2011-11-16,17.8,18.36,17.75,18.09,92200,12.1086715517231,12.4896185218897,12.0746584293868,12.3059476612737,135535.925059133,0.0,1.0
2011-11-17,18.37,18.38,17.59,17.88,96500,12.496421146357,12.5032237708242,11.9658164379107,12.1630925474612,141857.014839548,0.0,1.0
2011-11-18,17.95,18.44,17.81,18.43,63900,12.210710918732,12.5440395176278,12.1154741761904,12.5372368931605,93934.3341787268,0.0,1.0
2011-11-21,17.07,17.74,16.99,17.7,70600,11.6120799656131,12.0678558049196,11.5576589698751,12.0406453070505,103783.474069141,0.0,1.0
2011-11-22,16.98,17.39,16.81,17.13,48500,11.5508563454078,11.8297639485655,11.4352117294644,11.6528957124167,71296.0126395655,0.0,1.0
2011-11-23,16.06,16.95,16.03,16.83,57500,10.9250148944199,11.530448472006,10.9046070210181,11.4488169783989,84526.2005520619,0.0,1.0
2011-11-25,15.69,16.33,15.69,16.01,18900,10.6733177891312,11.1086857550359,10.6733177891312,10.8910017720836,27783.3946162431,0.0,1.0
2011-11-28,16.27,16.49,15.9,16.05,38700,11.0678700082323,11.217527746512,10.8161729029437,10.9182122699526,56889.8080237359,0.0,1.0
2011-11-29,16.31,16.51,16.12,16.2,32500,11.0950805061014,11.2311329954466,10.9658306412234,11.0202516369615,47775.6785729046,0.0,1.0
2011-11-30,16.99,17.0,16.5,16.9,98900,11.5576589698751,11.5644615943423,11.2243303709793,11.4964353496697,145385.064949546,0.0,1.0
2011-12-01,16.64,16.84,16.24,16.84,79300,11.319567113521,11.4556196028662,11.0474621348305,11.4556196028662,116572.655717887,0.0,1.0
2011-12-02,16.85,17.11,16.7,16.85,35700,11.4624222273334,11.6392904634822,11.3603828603245,11.4624222273334,52479.745386237,0.0,1.0
2011-12-05,17.27,17.37,16.92,17.15,63300,11.7481324549583,11.8161586996309,11.5100405986042,11.6665009613512,93052.3216512271,0.0,1.0
2011-12-06,17.28,17.5,17.17,17.31,35500,11.7549350794256,11.9045928177053,11.6801062102857,11.7753429528274,52185.7412104037,0.0,1.0
2011-12-07,17.44,17.59,16.92,17.18,72600,11.8637770709018,11.9658164379107,11.5100405986042,11.686908834753,106723.515827473,0.0,1.0
2011-12-08,17.01,17.43,16.95,17.29,45400,11.5712642188096,11.8569744464345,11.530448472006,11.7617377038929,66738.9479141499,0.0,1.0
2011-12-09,17.5,17.71,16.99,17.05,97400,11.9045928177053,12.0474479315178,11.5576589698751,11.5984747166786,143180.033630798,0.0,1.0
2011-12-12,17.22,17.34,16.92,17.23,52100,11.714119332622,11.7957508262292,11.5100405986042,11.7209219570893,76588.0878045645,0.0,1.0
2011-12-13,17.06,17.68,16.94,17.42,38300,11.6392904634822,12.0622892962699,11.5574197216523,11.8849026889718,56137.2707425774,0.05,1.0
2011-12-14,17.47,17.49,16.9,16.9,41100,11.9190154980676,11.9326606217059,11.5301294743757,11.5301294743757,60241.3009796329,0.0,1.0
2011-12-15,17.54,17.77,17.3,17.72,47900,11.9667734308017,12.1236923526423,11.803031947142,12.0895795435466,70208.2315553386,0.0,1.0
2011-12-16,17.5,17.75,17.36,17.63,77400,11.9394831835251,12.110047229004,11.8439673180569,12.0281764871741,113447.121552885,0.0,1.0
2011-12-19,17.41,17.74,17.3,17.59,55400,11.8780801271527,12.1032246671849,11.803031947142,12.0008862398975,81201.1696903079,0.0,1.0
2011-12-20,17.69,17.75,17.46,17.7,97200,12.0691118580891,12.110047229004,11.9121929362485,12.0759344199082,142468.478229204,0.0,1.0
2011-12-21,17.93,17.99,17.49,17.61,40000,12.2328533417489,12.2737887126638,11.9326606217059,12.0145313635358,58629.0033865037,0.0,1.0
2011-12-22,18.2,18.47,18.04,18.04,26200,12.4170625108661,12.6012716799833,12.3079015217596,12.3079015217596,38401.9972181601,0.0,1.0
2011-12-23,17.78,18.3,17.62,18.3,34500,12.1305149144615,12.4852881290577,12.021353925355,12.4852881290577,50567.5154208597,0.0,1.0
2011-12-27,18.01,18.11,17.49,17.79,20200,12.2874338363021,12.3556594544937,11.9326606217059,12.1373374762807,29607.6467101845,0.0,1.0
2011-12-28,17.52,17.97,17.47,17.97,32000,11.9531283071634,12.2601435890255,11.9190154980676,12.2601435890255,46903.2027092032,0.0,1.0
2011-12-29,18.03,18.28,17.59,17.63,50700,12.3010789599404,12.4716430054194,12.0008862398975,12.0281764871741,74312.261792394,0.0,1.0
2011-12-30,18.02,18.36,17.84,18.0,65500,12.2942563981213,12.5262234999726,12.1714502853764,12.280611274483,96004.9930454,0.0,1.0
2012-01-03,18.45,18.88,18.37,18.37,35000,12.587626556345,12.8809967145688,12.5330460617918,12.5330460617918,51300.3779631911,0.0,1.0
2012-01-04,18.26,18.4,18.13,18.28,32200,12.457997881781,12.5535137472492,12.369304578132,12.4716430054194,47196.3477261359,0.0,1.0
2012-01-05,18.17,18.21,17.78,18.17,43100,12.3965948254086,12.4238850726853,12.1305149144615,12.3965948254086,63172.7511489582,0.0,1.0
2012-01-06,18.07,18.22,18.01,18.22,21300,12.3283692072171,12.4307076345044,12.2874338363021,12.4307076345044,31219.9443033132,0.0,1.0
2012-01-09,18.01,18.16,17.59,18.16,38300,12.2874338363021,12.3897722635895,12.0008862398975,12.3897722635895,56137.2707425776,0.0,1.0
2012-01-10,18.14,18.49,18.05,18.22,66900,12.3761271399512,12.6149168036217,12.3147240835787,12.4307076345044,98057.0081639276,0.0,1.0
2012-01-11,18.51,18.72,18.13,18.13,52900,12.62856192726,12.7718357254623,12.369304578132,12.369304578132,77536.8569786513,0.0,1.0
2012-01-12,18.81,19.03,18.3,18.55,48600,12.8332387818347,12.9833351418562,12.4852881290577,12.6558521745366,71234.2391146023,0.0,1.0
2012-01-13,19.08,19.11,18.45,18.58,62900,13.0174479509519,13.0379156364094,12.587626556345,12.6763198599941,92194.1078252777,0.0,1.0
2012-01-17,18.82,19.25,18.67,19.24,33700,12.8400613436539,13.1334315018776,12.7377229163665,13.1266089400585,49394.9353531294,0.0,1.0
2012-01-18,19.14,19.2,18.68,18.81,45400,13.0583833218669,13.0993186927818,12.7445454781856,12.8332387818347,66543.9188436819,0.0,1.0
2012-01-19,18.98,19.25,18.8,19.25,21900,12.9492223327604,13.1334315018776,12.8264162200155,13.1334315018776,32099.3793541108,0.0,1.0
2012-01-20,19.5,19.56,18.77,18.88,18700,13.3039955473565,13.3449309182715,12.8059485345581,12.8809967145688,27409.0590831907,0.0,1.0
2012-01-23,19.35,19.64,19.05,19.48,11400,13.2016571200692,13.3995114128247,12.9969802654945,13.2903504237182,16709.2659651536,0.0,1.0
2012-01-24,19.87,19.97,19.14,19.25,40900,13.5564303346654,13.6246559528569,13.0583833218669,13.1334315018776,59948.1559627001,0.0,1.0
2012-01-25,19.71,19.78,19.22,19.76,31400,13.4472693455588,13.4950272782929,13.1129638164201,13.4813821546546,46023.7676584057,0.0,1.0
2012-01-26,19.8,19.92,19.66,19.8,19900,13.5086724019313,13.5905431437611,13.4131565364631,13.5086724019313,29167.9291847856,0.0,1.0
2012-01-27,20.04,20.11,19.7,19.79,33000,13.672413885591,13.7201718183251,13.4404467837397,13.5018498401121,48368.9277938658,0.0,1.0
2012-01-30,19.28,19.86,18.94,19.82,40200,13.1538991873351,13.5496077728462,12.9219320854837,13.5223175255696,58922.1484034364,0.0,1.0
2012-01-31,19.4,19.5,19.17,19.5,21400,13.235769929165,13.3039955473565,13.0788510073244,13.3039955473565,31366.5168117795,0.0,1.0
2012-02-01,19.8,19.99,19.45,19.45,43200,13.5086724019313,13.6383010764952,13.2698827382608,13.2698827382608,63319.3236574241,0.0,1.0
2012-02-02,19.83,19.98,19.58,19.83,26600,13.5291400873887,13.6314785146761,13.3585760419098,13.5291400873887,38988.2872520252,0.0,1.0
2012-02-03,21.39,21.7,20.06,20.06,105600,14.5934597311773,14.8049591475711,13.6860590092293,13.6860590092293,154780.56894037,0.0,1.0
2012-02-06,21.49,21.63,21.2,21.37,36100,14.6616853493688,14.757201214837,14.4638310566133,14.5798146075389,52912.6755563199,0.0,1.0
2012-02-07,21.37,21.5,21.25,21.5,28100,14.5798146075389,14.668507911188,14.4979438657091,14.668507911188,41186.8748790191,0.0,1.0
2012-02-08,21.29,21.38,20.8,21.38,23900,14.5252341129857,14.5866371693581,14.190928583847,14.5866371693581,35030.8295234361,0.0,1.0
2012-02-09,20.94,21.49,20.9,21.39,23600,14.2864444493152,14.6616853493688,14.2591542020385,14.5934597311773,34591.1119980373,0.0,1.0
2012-02-10,20.4,20.87,20.29,20.65,26900,13.9180261110807,14.2386865165811,13.84297793107,14.0885901565596,39428.0047774239,0.0,1.0
2012-02-13,20.83,20.88,20.59,20.68,13100,14.2113962693044,14.2455090784002,14.0476547856447,14.1090578420171,19200.9986090801,0.0,1.0
2012-02-14,20.12,20.72,19.89,20.68,19900,13.7269943801443,14.1363480892937,13.5700754583037,14.1090578420171,29167.9291847857,0.0,1.0
2012-02-15,19.82,20.3,19.79,20.29,23400,13.5223175255696,13.8498004928891,13.5018498401121,13.84297793107,34297.9669811047,0.0,1.0
2012-02-16,20.57,20.64,19.74,19.74,27700,14.0340096620064,14.0817675947405,13.4677370310163,13.4677370310163,40600.5848451539,0.0,1.0
2012-02-17,20.66,20.89,20.59,20.64,12000,14.0954127183788,14.2523316402194,14.0476547856447,14.0817675947405,17588.7010159512,0.0,1.0
2012-02-21,20.3,20.94,20.2,20.79,12500,13.8498004928891,14.2864444493152,13.7815748746975,14.1841060220278,18321.5635582825,0.0,1.0
2012-02-22,20.17,20.36,19.86,20.36,28000,13.7611071892401,13.8907358638041,13.5496077728462,13.8907358638041,41040.3023705527,0.0,1.0
2012-02-23,20.63,20.66,19.8,20.12,25700,14.0749450329213,14.0954127183788,13.5086724019313,13.7269943801443,37669.1346758288,0.0,1.0
2012-02-24,20.21,20.62,20.12,20.56,11600,13.7883974365167,14.0681224711021,13.7269943801443,14.0271871001872,17002.4109820861,0.0,1.0
2012-02-27,20.14,20.32,19.78,20.0,13600,13.7406395037826,13.8634456165274,13.4950272782929,13.6451236383144,19933.8611514113,0.0,1.0
2012-02-28,19.89,20.17,19.66,20.17,16000,13.5700754583037,13.7611071892401,13.4131565364631,13.7611071892401,23451.6013546015,0.0,1.0
2012-02-29,19.96,20.37,19.81,20.0,52000,13.6178333910378,13.8975584256232,13.5154949637504,13.6451236383144,76217.704402455,0.0,1.0
2012-03-01,20.06,20.28,19.89,20.05,30000,13.6860590092293,13.8361553692508,13.5700754583037,13.6792364474102,43971.7525398781,0.0,1.0
2012-03-02,19.81,20.11,19.77,20.11,40200,13.5154949637504,13.7201718183251,13.4882047164738,13.7201718183251,58922.1484034365,0.0,1.0
2012-03-05,19.94,19.95,19.61,19.72,21600,13.6041882673995,13.6110108292186,13.3790437273673,13.454091907378,31659.661828712,0.0,1.0
2012-03-06,19.72,20.51,19.5,19.74,28400,13.454091907378,13.9930742910914,13.3039955473565,13.4677370310163,41626.5924044178,0.0,1.0
2012-03-07,20.0,20.12,19.64,19.76,27500,13.6451236383144,13.7269943801443,13.3995114128247,13.4813821546546,40307.4398282215,0.0,1.0
2012-03-08,20.8,20.8,19.99,20.08,24200,14.190928583847,14.190928583847,13.6383010764952,13.6997041328677,35470.5470488348,0.0,1.0
2012-03-09,21.63,21.7,20.41,20.8,37700,14.757201214837,14.8049591475711,13.9248486728998,14.190928583847,55257.8356917801,0.0,1.0
2012-03-12,22.11,22.12,21.43,21.5,60200,15.0846841821566,15.0915067439757,14.6207499784539,14.668507911188,88236.6500966882,0.0,1.0
2012-03-13,22.18,22.41,21.68,22.2,40400,15.2006677330822,15.3582941342819,14.8580016435177,15.2143743766648,58949.5156222526,0.1,1.0
2012-03-14,21.71,22.28,21.65,22.11,30100,14.8785616088916,15.2692009509951,14.8374416781438,15.1526944805432,43920.3074314306,0.0,1.0
2012-03-15,22.31,22.31,21.44,21.85,53800,15.289760916369,15.289760916369,14.6935219205267,14.9745081139697,78502.0777345838,0.0,1.0
2012-03-16,22.55,22.75,22.06,22.34,141700,15.45424063936,15.5913070751858,15.1184278715868,15.3103208817429,206761.048605771,0.0,1.0
2012-03-19,22.68,22.94,22.5,22.55,85300,15.5433338226468,15.7215201892203,15.4199740304035,15.45424063936,124465.190162825,0.0,1.0
2012-03-20,22.44,22.78,22.07,22.4,50200,15.3788540996558,15.6118670405597,15.125281193378,15.3514408124906,73249.1505999275,0.0,1.0
2012-03-21,22.38,22.63,22.12,22.41,20300,15.3377341689081,15.5090672136903,15.1595478023345,15.3582941342819,29620.6724537555,0.0,1.0
2012-03-22,21.79,22.1,21.61,22.09,18700,14.9333881832219,15.1458411587519,14.8100283909787,15.1389878369606,27286.0381716862,0.0,1.0
2012-03-23,21.85,21.98,21.65,21.79,39000,14.9745081139697,15.0636012972564,14.8374416781438,14.9333881832219,56906.7106254415,0.0,1.0
2012-03-26,22.59,22.59,22.07,22.16,25700,15.4816539265252,15.4816539265252,15.125281193378,15.1869610894997,37500.0631557397,0.0,1.0
2012-03-27,22.58,22.89,22.39,22.52,21000,15.4748006047339,15.6872535802639,15.3445874906993,15.4336806739861,30642.0749521608,0.0,1.0
2012-03-28,22.53,22.59,22.34,22.51,29800,15.4405339957774,15.4816539265252,15.3103208817429,15.4268273521948,43482.5635035427,0.0,1.0
2012-03-29,22.66,22.78,22.22,22.31,9100,15.5296271790642,15.6118670405597,15.2280810202474,15.289760916369,13278.2324792697,0.0,1.0
2012-03-30,22.7,22.87,22.21,22.87,41400,15.5570404662293,15.6735469366813,15.2212276984561,15.6735469366813,60408.662048546,0.0,1.0
2012-04-02,23.45,23.48,22.39,22.56,75100,16.0710396005761,16.09159956595,15.3445874906993,15.4610939611513,109581.896614633,0.0,1.0
2012-04-03,22.62,23.3,22.51,23.3,59300,15.502213891899,15.9682397737068,15.4268273521948,15.9682397737068,86527.3830791974,0.0,1.0
2012-04-04,21.94,22.47,21.82,22.29,25800,15.0361880100913,15.3994140650297,14.9539481485958,15.2760542727864,37645.9777983691,0.0,1.0
2012-04-05,21.69,21.96,21.61,21.76,10700,14.864854965309,15.0498946536739,14.8100283909787,14.912828217848,15612.8667613391,0.0,1.0
2012-04-09,21.16,21.45,21.02,21.37,45800,14.5016289103706,14.700375242318,14.4056824052925,14.6455486679877,66828.9063242367,0.0,1.0
2012-04-10,20.55,21.55,20.55,21.07,72800,14.0835762811019,14.7689084602309,14.0835762811019,14.439949014249,106225.859834158,0.0,1.0
2012-04-11,21.29,21.31,20.73,20.8,43800,14.5907220936574,14.60442873724,14.2069360733451,14.2549093258842,63910.6134716499,0.0,1.0
2012-04-12,21.54,21.79,21.14,21.2,27900,14.7620551384397,14.9333881832219,14.487922266788,14.5290421975358,40710.1852935851,0.0,1.0
2012-04-13,21.09,21.5,20.77,21.43,42900,14.4536556578316,14.7346418512745,14.2343493605103,14.6866685987355,62597.3816879858,0.0,1.0
2012-04-16,21.74,21.84,20.85,21.2,23900,14.8991215742655,14.9676547921784,14.2891759348406,14.5290421975358,34873.5995884116,0.0,1.0
2012-04-17,22.37,22.68,21.83,22.01,30300,15.3308808471168,15.5433338226468,14.9608014703871,15.0841612626303,44212.1367166892,0.0,1.0
2012-04-18,22.19,22.4,22.02,22.2,20100,15.2075210548735,15.3514408124906,15.0910145844216,15.2143743766648,29328.8431684969,0.0,1.0
2012-04-19,21.68,22.33,21.67,22.24,21500,14.8580016435177,15.3034675599516,14.8511483217264,15.24178766383,31371.6481653076,0.0,1.0
2012-04-20,22.23,22.79,21.73,22.39,37300,15.2349343420387,15.618720362351,14.8922682524742,15.3445874906993,54426.1617007429,0.0,1.0
2012-04-23,21.56,22.2,21.35,21.7,43400,14.7757617820222,15.2143743766648,14.6318420244051,14.8717082871003,63326.9549011327,0.0,1.0
2012-04-24,22.34,22.34,21.63,21.63,45500,15.3103208817429,15.3103208817429,14.8237350345613,14.8237350345613,66391.1623963486,0.0,1.0
2012-04-25,22.24,22.5,22.06,22.5,17600,15.24178766383,15.4199740304035,15.1184278715868,15.4199740304035,25680.9771027634,0.0,1.0
2012-04-26,22.29,22.3,21.82,22.11,34300,15.2760542727864,15.2829075945777,14.9539481485958,15.1526944805432,50048.7224218629,0.0,1.0
2012-04-27,23.17,23.29,22.16,22.36,44000,15.87914659042,15.9613864519155,15.1869610894997,15.3240275253255,64202.4427569086,0.0,1.0
2012-04-30,22.86,23.25,22.58,23.08,51000,15.66669361489,15.9339731647503,15.4748006047339,15.8174666942984,74416.4677409622,0.0,1.0
2012-05-01,22.38,23.2,22.25,22.72,33100,15.3377341689081,15.8997065557939,15.2486409856213,15.5707471098119,48297.7467103106,0.0,1.0
2012-05-02,23.93,23.98,22.33,22.33,84000,16.3999990465581,16.4342656555145,15.3034675599516,15.3034675599516,122568.299808643,0.0,1.0
2012-05-03,23.75,23.97,23.54,23.79,28000,16.2766392543148,16.4274123337232,16.1327194966977,16.30405254148,40856.0999362147,0.0,1.0
2012-05-04,23.71,23.89,23.5,23.52,33300,16.2492259671497,16.3725857593929,16.1053062095326,16.1190128531152,48589.5759955694,0.0,1.0
2012-05-07,25.3,25.47,23.58,23.58,63000,17.3389041319649,17.4554106024168,16.1601327838629,16.1601327838629,91926.2248564826,0.0,1.0
2012-05-08,25.54,25.73,24.88,25.09,62700,17.5033838549558,17.6335969689904,17.0510646167307,17.1949843743478,91488.4809285949,0.0,1.0
2012-05-09,25.26,25.6,25.01,25.19,42000,17.3114908447997,17.5445037857036,17.1401578000174,17.2635175922607,61284.1499043219,0.0,1.0
2012-05-10,25.57,26.0,25.25,25.56,55000,17.5239438203297,17.8186366573552,17.3046375230084,17.5170904985384,80253.0534461358,0.0,1.0
2012-05-11,25.98,26.47,24.33,24.95,94000,17.8049300137726,18.1407427815458,16.6741319182097,17.0990378692697,137159.764071578,0.0,1.0
2012-05-14,25.67,26.19,25.49,25.86,39000,17.5924770382426,17.9488497713897,17.4691172459994,17.7226901522771,56906.7106254418,0.0,1.0
2012-05-15,25.56,25.97,25.43,25.74,38000,17.5170904985384,17.7980766919813,17.4279973152516,17.6404502907816,55447.5641991484,0.0,1.0
2012-05-16,25.74,26.06,25.16,25.62,77200,17.6404502907816,17.8597565881029,17.2429576268868,17.5582104292862,112646.104109849,0.0,1.0
2012-05-17,25.52,26.18,25.17,25.7,97800,17.4896772113733,17.9419964495984,17.2498109486781,17.6130370036165,142704.520491492,0.0,1.0
2012-05-18,25.33,25.69,25.04,25.42,45400,17.3594640973387,17.6061836818252,17.1607177653913,17.4211439934604,66245.2477537194,0.0,1.0
2012-05-21,25.4,25.65,25.01,25.51,30100,17.4074373498778,17.57877039466,17.1401578000174,17.482823889582,43920.3074314306,0.0,1.0
2012-05-22,24.65,25.7,24.36,25.44,54000,16.893438215531,17.6130370036165,16.6946918835836,17.4348506370429,78793.9070198423,0.0,1.0
2012-05-23,24.6,24.89,23.87,24.4,57000,16.8591716065745,17.057917938522,16.3588791158103,16.7221051707487,83171.3462987227,0.0,1.0
2012-05-24,24.33,24.62,23.94,24.62,51400,16.6741319182097,16.8728782501571,16.4068523683494,16.8728782501571,75000.1263114795,0.0,1.0
2012-05-25,24.44,24.57,24.04,24.25,29100,16.7495184579139,16.8386116412007,16.4753855862623,16.6193053438794,42461.1610051372,0.0,1.0
2012-05-29,24.59,24.72,23.84,24.71,8113,16.8523182847832,16.94141146807,16.3383191504365,16.9345581462787,11838.0549565182,0.0,1.0
2012-05-30,24.61,24.89,24.11,24.33,29300,16.8660249283658,17.057917938522,16.5233588388013,16.6741319182097,42752.990290396,0.0,1.0
2012-05-31,24.12,24.7,23.85,24.7,71700,16.5302121605926,16.9277048244874,16.3451724722278,16.9277048244874,104620.798765235,0.0,1.0
2012-06-01,22.97,23.66,22.89,23.62,43300,15.7420801545942,16.2149593581932,15.6872535802639,16.1875460710281,63181.0402585032,0.0,1.0
2012-06-04,23.21,23.3,22.81,23.19,66300,15.9065598775852,15.9682397737068,15.6324270059335,15.8928532340026,96741.4080632506,0.0,1.0
2012-06-05,22.96,23.31,22.75,23.15,58500,15.7352268328029,15.9750930954981,15.5913070751858,15.8654399468374,85360.0659381625,0.0,1.0
2012-06-06,24.25,24.27,22.99,23.11,70000,16.6193053438794,16.6330119874619,15.7557867981768,15.8380266596723,102140.249840536,0.0,1.0
2012-06-07,24.39,24.78,24.26,24.46,50100,16.7152518489574,16.9825313988178,16.6261586656707,16.7632251014965,73103.2359572983,0.0,1.0
2012-06-08,24.83,24.99,24.25,24.25,23400,17.0167980077742,17.1264511564349,16.6193053438794,16.6193053438794,34144.026375265,0.0,1.0
2012-06-11,24.93,25.45,24.63,25.24,80900,17.0853312256871,17.4417039588342,16.8797315719484,17.2977842012171,118044.945887134,0.0,1.0
2012-06-12,25.47,25.58,24.84,25.11,49800,17.4554106024168,17.530797142121,17.0236513295655,17.2086910179303,72665.4920294102,0.0,1.0
2012-06-13,25.29,25.6,25.15,25.45,56000,17.3320508101736,17.5445037857036,17.2361043050955,17.4417039588342,81712.199872429,0.0,1.0
2012-06-14,25.42,25.5,24.93,25.12,33400,17.4896772113733,17.5447194685294,17.1525433862917,17.2832687470376,48544.5208472966,0.1,1.0
2012-06-15,25.46,25.54,25.28,25.49,62800,17.5171983399513,17.5722405971075,17.39335326135,17.5378391863849,91275.3266230612,0.0,1.0
2012-06-18,25.3,25.35,24.81,25.2,47600,17.407113825639,17.4415152363616,17.0699800005575,17.3383110041938,69183.2093512373,0.0,1.0
2012-06-19,26.14,26.21,25.15,25.34,38300,17.9850575257788,18.0332195007904,17.3039095934712,17.4346349542171,55666.3218099241,0.0,1.0
2012-06-20,26.38,27.1,26.28,26.28,61400,18.1501842972473,18.6455646116528,18.0813814758021,18.0813814758021,89240.5263480246,0.0,1.0
2012-06-21,25.81,26.57,25.68,26.47,52600,17.7580082150096,18.2809096579932,17.6685645471308,18.212106836548,76450.3531906529,0.0,1.0
2012-06-22,26.04,26.63,25.88,26.08,104300,17.9162547043336,18.3221913508603,17.8061701900212,17.9437758329117,151592.620490211,0.0,1.0
2012-06-25,26.51,26.61,25.42,25.53,42800,18.2396279651261,18.3084307865713,17.4896772113733,17.565360314963,62206.7512653982,0.0,1.0
2012-06-26,25.97,26.82,25.94,26.55,62700,17.8680927293219,18.4529167116062,17.8474518828884,18.2671490937042,91129.9837462728,0.0,1.0
2012-06-27,26.0,26.18,25.41,26.0,28600,17.8887335757555,18.0125786543569,17.4827969292287,17.8887335757555,41568.0627614577,0.0,1.0
2012-06-28,25.72,25.88,25.0,25.73,35800,17.6960856757089,17.8061701900212,17.2007053613034,17.7029659578534,52032.7498902163,0.0,1.0
2012-06-29,26.23,26.3,25.77,26.3,54100,18.0469800650795,18.0951420400911,17.7304870864315,18.0951420400911,78630.4963424776,0.0,1.0
2012-07-02,26.07,26.49,25.61,26.42,56000,17.9368955507671,18.225867400837,17.6204025721192,18.1777054258254,81392.0110014558,0.0,1.0
2012-07-03,26.37,26.99,26.03,26.13,33100,18.1433040151028,18.5698815080631,17.9093744221891,17.9781772436343,48108.4922169318,0.0,1.0
2012-07-05,27.34,27.57,26.42,26.42,47900,18.8106913831214,18.9689378724453,18.1777054258254,18.1777054258254,69619.2379816021,0.0,1.0
2012-07-06,27.36,27.73,26.88,27.04,44700,18.8244519474104,19.0790223867577,18.4941984044734,18.6042829187857,64968.2659243762,0.0,1.0
2012-07-09,27.22,27.55,26.77,27.39,72400,18.7281279973871,18.9551773081563,18.4185153008836,18.845092793844,105228.242794739,0.0,1.0
2012-07-10,26.86,27.34,26.69,27.34,31400,18.4804378401843,18.8106913831214,18.3634730437275,18.8106913831214,45637.6633115306,0.0,1.0
2012-07-11,26.65,27.33,26.48,26.8,45300,18.3359519151494,18.8038111009768,18.2189871186925,18.4391561473172,65840.323185106,0.0,1.0
2012-07-12,26.24,26.87,26.13,26.49,53900,18.053860347224,18.4873181223289,17.9781772436343,18.225867400837,78339.8105889011,0.0,1.0
2012-07-13,27.19,27.45,26.42,26.42,50300,18.7074871509535,18.8863744867111,18.1777054258254,18.1777054258254,73107.4670245219,0.0,1.0
2012-07-16,27.0,27.18,26.93,27.12,9600,18.5767617902076,18.700606868809,18.528599815196,18.6593251759419,13952.9161716781,0.0,1.0
2012-07-17,26.83,27.16,26.62,27.08,17000,18.4597969937508,18.68684630452,18.3153110687158,18.6318040473638,24708.2890540133,0.0,1.0
2012-07-18,26.94,27.43,26.68,26.68,60300,18.5354800973405,18.872613922422,18.3565927615829,18.3565927615829,87641.7547033531,0.0,1.0
2012-07-19,26.75,27.09,26.75,27.09,14700,18.4047547365946,18.6386843295083,18.4047547365946,18.6386843295083,21365.4028878821,0.0,1.0
2012-07-20,26.16,26.65,25.98,26.58,40000,17.9988180900678,18.3359519151494,17.8749730114665,18.2877899401377,58137.1507153256,0.0,1.0
2012-07-23,24.74,25.85,24.25,25.85,87500,17.0218180255458,17.7855293435877,16.6846842004643,17.7855293435877,127175.017189774,0.0,1.0
2012-07-24,24.31,24.94,24.0,24.76,39800,16.7259658933314,17.1594236684362,16.5126771468512,17.0355785898348,57846.4649617488,0.0,1.0
2012-07-25,24.92,24.92,24.14,24.52,43200,17.1456631041472,17.1456631041472,16.6090010968745,16.8704518183663,62788.1227725515,0.0,1.0
2012-07-26,24.89,25.47,24.81,25.47,20400,17.1250222577136,17.5240786220959,17.0699800005575,17.5240786220959,29649.946864816,0.0,1.0
2012-07-27,25.57,25.73,24.79,24.98,22900,17.5928814435411,17.7029659578534,17.0562194362684,17.1869447970143,33283.5187845238,0.0,1.0
2012-07-30,25.5,25.82,25.24,25.58,20300,17.5447194685294,17.7648884971541,17.3658321327719,17.5997617256856,29504.6039880277,0.0,1.0
2012-07-31,25.14,25.79,25.1,25.35,39800,17.2970293113267,17.7442476507205,17.2695081827486,17.4415152363616,57846.4649617487,0.0,1.0
2012-08-01,25.01,25.92,25.0,25.21,43500,17.2075856434479,17.8336913185993,17.2007053613034,17.3451912863383,63224.1514029164,0.0,1.0
2012-08-02,25.38,25.66,24.9,24.9,22600,17.4621560827952,17.6548039828418,17.1319025398581,17.1319025398581,32847.4901541588,0.0,1.0
2012-08-03,26.53,26.61,25.61,25.68,24200,18.2533885294151,18.3084307865713,17.6204025721192,17.6685645471308,35172.9761827719,0.0,1.0
2012-08-06,26.54,27.05,26.43,26.63,18800,18.2602688115596,18.6111632009302,18.1845857079699,18.3221913508603,27324.460836203,0.0,1.0
2012-08-07,26.67,27.13,26.55,26.59,37100,18.3497124794384,18.6662054580864,18.2671490937042,18.2946702222823,53922.2072884644,0.0,1.0
2012-08-08,26.46,26.73,26.4,26.46,15800,18.2052265544035,18.3909941723056,18.1639448615363,18.2052265544035,22964.1745325535,0.0,1.0
2012-08-09,25.83,26.67,25.73,26.52,22100,17.7717687792986,18.3497124794384,17.7029659578534,18.2465082472706,32120.7757702174,0.0,1.0
2012-08-10,25.14,26.24,25.08,25.85,29100,17.2970293113267,18.053860347224,17.2557476184595,17.7855293435877,42294.7771453992,0.0,1.0
2012-08-13,24.18,25.09,23.86,25.01,54200,16.6365222254526,17.2626279006041,16.4163531968279,17.2075856434479,78775.839219266,0.0,1.0
2012-08-14,24.01,24.4,23.69,24.22,39000,16.5195574289957,16.7878884326321,16.2993884003711,16.6640433540307,56683.7219474425,0.0,1.0
2012-08-15,23.82,23.95,23.55,23.91,36600,16.3888320682498,16.4782757361286,16.2030644503478,16.4507546075505,53195.4929045229,0.0,1.0
2012-08-16,24.03,24.22,23.66,23.8,34300,16.5333179932848,16.6640433540307,16.2787475539375,16.3750715039608,49852.6067383915,0.0,1.0
2012-08-17,24.42,24.43,23.63,24.01,57400,16.8016489969211,16.8085292790656,16.2581067075039,16.5195574289957,83426.8112764921,0.0,1.0
2012-08-20,24.05,24.28,23.77,24.28,24700,16.5470785575738,16.7053250468978,16.3544306575272,16.7053250468978,35899.6905667135,0.0,1.0
2012-08-21,23.75,24.31,23.63,24.06,20500,16.3406700932382,16.7259658933314,16.2581067075039,16.5539588397184,29795.2897416043,0.0,1.0
2012-08-22,23.88,24.0,23.74,23.75,26900,16.430113761117,16.5126771468512,16.3337898110937,16.3406700932382,39097.2338560563,0.0,1.0
2012-08-23,23.71,23.85,23.64,23.78,23900,16.3131489646601,16.4094729146834,16.2649869896485,16.3613109396718,34736.947552407,0.0,1.0
2012-08-24,23.87,23.98,23.51,23.51,22000,16.4232334789724,16.4989165825622,16.1755433217697,16.1755433217697,31975.4328934291,0.0,1.0
2012-08-27,23.88,24.12,23.84,23.94,16600,16.430113761117,16.5952405325855,16.4025926325389,16.4713954539841,24126.91754686,0.0,1.0
2012-08-28,24.15,24.29,23.75,23.83,25500,16.615881379019,16.7122053290423,16.3406700932382,16.3957123503944,37062.4335810201,0.0,1.0
2012-08-29,24.77,24.86,24.1,24.14,18100,17.0424588719794,17.1043814112801,16.5814799682964,16.6090010968745,26307.0606986847,0.0,1.0
2012-08-30,24.71,24.76,24.26,24.69,20300,17.0011771791122,17.0355785898348,16.6915644826088,16.9874166148232,29504.6039880277,0.0,1.0
2012-08-31,24.76,24.94,24.49,24.94,8100,17.0355785898348,17.1594236684362,16.8498109719328,17.1594236684362,11772.7730198534,0.0,1.0
2012-09-04,24.59,24.84,24.26,24.61,22200,16.918613793378,17.090620846991,16.6915644826088,16.932374357667,32266.1186470056,0.0,1.0
2012-09-05,24.54,24.74,24.26,24.74,29500,16.8842123826554,17.0218180255458,16.6915644826088,17.0218180255458,42876.1486525525,0.0,1.0
2012-09-06,25.18,25.36,24.48,24.69,30400,17.3245504399047,17.4483955185061,16.8429306897883,16.9874166148232,44184.2345436474,0.0,1.0
2012-09-07,24.98,25.31,24.48,25.31,19900,17.1869447970143,17.4139941077835,16.8429306897883,17.4139941077835,28923.2324808744,0.0,1.0
2012-09-10,24.66,24.87,24.62,24.87,14600,16.9667757683896,17.1112616934246,16.9392546398115,17.1112616934246,21220.0600110938,0.0,1.0
2012-09-11,24.86,25.05,24.68,24.92,25600,17.1043814112801,17.235106772026,16.9805363326787,17.1456631041472,37207.7764578082,0.0,1.0
2012-09-12,25.03,25.21,24.67,24.74,25700,17.2901490291821,17.414488894354,17.0414692988383,17.0898236908496,37204.479782927,0.1,1.0
2012-09-13,25.96,26.0,25.0,25.0,20500,17.9325716659036,17.960202747053,17.2694257183202,17.2694257183202,29676.7251186772,0.0,1.0
2012-09-14,25.84,26.35,25.74,26.08,26400,17.8496784224557,18.2019747071094,17.7806007195824,18.0154649093516,38217.8313723452,0.0,1.0
2012-09-17,25.98,26.09,25.5,25.68,16400,17.9463872064783,18.0223726796389,17.6148142326866,17.7391540978585,23741.3800949417,0.0,1.0
2012-09-18,25.9,26.22,25.23,25.82,66300,17.8911250441797,18.1121736933742,17.4283044349287,17.8358628818811,95978.8719691849,0.0,1.0
2012-09-19,25.47,26.14,25.25,26.02,26200,17.5940909218246,18.0569115310756,17.4421199755034,17.9740182876276,37928.302346797,0.0,1.0
2012-09-20,25.49,25.82,24.67,25.26,11100,17.6079064623992,17.8358628818811,17.0414692988383,17.4490277457907,16068.8609179179,0.0,1.0
2012-09-21,25.57,26.14,25.36,25.67,47000,17.6631686246979,18.0569115310756,17.518105448664,17.7322463275711,68039.3210037961,0.0,1.0
2012-09-24,26.03,26.12,25.31,25.54,13900,17.9809260579149,18.0430959905009,17.4835665972273,17.6424453138359,20122.2672755909,0.0,1.0
2012-09-25,25.86,26.43,25.79,26.12,22200,17.8634939630304,18.2572368694081,17.8151395710191,18.0430959905009,32137.7218358356,0.0,1.0
2012-09-26,26.06,26.15,25.74,25.97,22700,18.0016493687769,18.0638193013629,17.7806007195824,17.939479436191,32861.5443997059,0.0,1.0
2012-09-27,25.91,26.15,25.5,26.15,12200,17.898032814467,18.0638193013629,17.6148142326866,18.0638193013629,17661.2705584322,0.0,1.0
2012-09-28,25.74,26.11,25.69,25.69,8400,17.7806007195824,18.0361882202136,17.7460618681458,17.7460618681458,12160.2190730189,0.0,1.0
2012-10-01,26.0,26.12,25.6,25.78,13700,17.960202747053,18.0430959905009,17.6838919355598,17.8082318007317,19832.7382500427,0.0,1.0
2012-10-02,25.91,26.11,25.61,26.11,8600,17.898032814467,18.0361882202136,17.6907997058472,18.0361882202136,12449.748098567,0.0,1.0
2012-10-03,25.76,26.0,25.71,26.0,7200,17.7944162601571,17.960202747053,17.7598774087204,17.960202747053,10423.0449197305,0.0,1.0
2012-10-04,26.2,26.2,25.65,25.79,18100,18.0983581527995,18.0983581527995,17.7184307869965,17.8151395710191,26202.3768121003,0.0,1.0
2012-10-05,26.38,26.39,26.09,26.24,8400,18.2226980179714,18.2296057882588,18.0223726796389,18.1259892339488,12160.2190730189,0.0,1.0
2012-10-08,26.55,26.59,26.11,26.34,22600,18.340130112856,18.3677611940053,18.0361882202136,18.1950669368221,32716.7798869318,0.0,1.0
2012-10-09,26.56,26.69,26.17,26.61,45200,18.3470378831433,18.4368388968786,18.0776348419375,18.38157673458,65433.5597738638,0.0,1.0
2012-10-10,26.46,26.53,26.23,26.49,9500,18.27796018027,18.3263145722813,18.1190814636615,18.298683491132,13752.6287135333,0.0,1.0
2012-10-11,26.67,26.72,26.25,26.59,6200,18.4230233563039,18.4575622077406,18.1328970042362,18.3677611940053,8975.39979199017,0.0,1.0
2012-10-12,26.84,26.87,26.2,26.49,92700,18.5404554511885,18.5611787620505,18.0983581527995,18.298683491132,134196.70334153,0.0,1.0
2012-10-15,26.88,26.95,26.43,26.5,49900,18.5680865323378,18.6164409243491,18.2572368694081,18.3055912614194,72237.4918742434,0.0,1.0
2012-10-16,27.09,27.09,26.83,27.05,17700,18.7131497083717,18.7131497083717,18.5335476809012,18.6855186272224,25623.3187610042,0.0,1.0
2012-10-17,27.37,27.5,27.01,27.21,13900,18.9065672764169,18.9963682901522,18.6578875460731,18.7960429518197,20122.2672755908,0.0,1.0
2012-10-18,27.57,27.84,27.28,27.41,36800,19.0447226821635,19.2312324799213,18.844397343831,18.9341983575662,53273.3407008447,0.0,1.0
2012-10-19,27.2,27.39,27.01,27.38,35200,18.7891351815323,18.9203828169916,18.6578875460731,18.9134750467042,50957.1084964603,0.0,1.0
2012-10-22,27.33,27.41,27.0,27.04,14400,18.8789361952676,18.9341983575662,18.6509797757858,18.6786108569351,20846.089839461,0.0,1.0
2012-10-23,27.45,27.52,26.96,27.09,28200,18.9618294387155,19.0101838307268,18.6233486946365,18.7131497083717,40823.5926022778,0.0,1.0
2012-10-24,27.73,27.94,27.53,27.61,27600,19.1552470067607,19.3003101827946,19.0170916010142,19.0723537633128,39955.0055256336,0.0,1.0
2012-10-25,28.06,28.1,27.7,28.0,70900,19.3832034262425,19.4108345073919,19.1345236958987,19.3417568045186,102638.039556791,0.0,1.0
2012-10-26,28.29,28.43,27.93,28.06,34200,19.5420821428511,19.6387909268737,19.2934024125073,19.3832034262425,49509.4633687198,0.0,1.0
2012-10-31,28.17,28.22,27.33,28.21,18400,19.4591888994031,19.4937277508398,18.8789361952676,19.4868199805525,26636.6703504224,0.0,1.0
2012-11-01,28.08,28.24,27.85,28.23,16300,19.3970189668172,19.5075432914144,19.2381402502087,19.5006355211271,23596.6155821676,0.0,1.0
2012-11-02,28.12,28.19,27.93,28.17,18300,19.4246500479665,19.4730044399778,19.2934024125073,19.4591888994031,26491.9058376483,0.0,1.0
2012-11-05,28.04,28.2,27.61,27.98,12800,19.3693878856679,19.4799122102651,19.0723537633128,19.3279412639439,18529.8576350764,0.0,1.0
2012-11-06,28.16,28.32,27.82,28.23,19200,19.4522811291158,19.5628054537131,19.2174169393467,19.5006355211271,27794.7864526147,0.0,1.0
2012-11-07,27.46,27.81,27.2,27.81,34800,18.9687372090029,19.2105091690593,18.7891351815323,19.2105091690593,50378.0504453639,0.0,1.0
2012-11-08,27.68,28.17,27.33,27.33,34100,19.1207081553241,19.4591888994031,18.8789361952676,18.8789361952676,49364.6988559457,0.0,1.0
2012-11-09,28.26,28.26,27.66,27.66,73300,19.5213588319891,19.5213588319891,19.1068926147494,19.1068926147494,106112.387863367,0.0,1.0
2012-11-12,29.02,29.82,28.05,28.26,105400,20.046349373826,20.5989709968123,19.3762956559552,19.5213588319891,152581.796463833,0.0,1.0
2012-11-13,30.14,30.26,29.19,29.19,104300,20.8200196460068,20.9029128894547,20.1637814687106,20.1637814687106,150989.386823318,0.0,1.0
2012-11-14,29.65,30.1,28.76,28.81,59800,20.4815389019277,20.7923885648575,19.8667473463555,19.9012861977921,86569.1786388727,0.0,1.0
2012-11-15,30.36,30.47,29.52,30.09,104300,20.971990592328,21.0479760654886,20.3917378881924,20.7854807945701,150989.386823318,0.0,1.0
2012-11-16,31.07,31.35,29.68,30.19,54500,21.4624422827283,21.6558598507735,20.5022622127897,20.8545584974434,78896.6594618488,0.0,1.0
2012-11-19,32.11,32.43,31.08,31.08,151600,22.1808503926104,22.4018990418049,21.4693500530156,21.4693500530156,219463.001365437,0.0,1.0
2012-11-20,32.63,32.82,31.91,32.23,134700,22.5400544475515,22.6713020830107,22.0426949868638,22.2637436360583,194997.798706624,0.0,1.0
2012-11-21,33.48,33.61,32.47,32.68,49800,23.1272149219743,23.2170159357096,22.4295301229542,22.5745932989881,72092.7273614694,0.0,1.0
2012-11-23,33.6,33.98,33.35,33.65,38600,23.2101081654223,23.4726034363407,23.0374139082391,23.2446470168589,55879.1019307773,0.0,1.0
2012-11-26,34.54,34.62,33.65,33.65,56200,23.8594385724311,23.9147007347297,23.2446470168589,23.2446470168589,81357.6561790075,0.0,1.0
2012-11-27,34.5,34.92,34.42,34.68,60100,23.8318074912818,24.1219338433496,23.7765453289832,23.9561473564537,87003.4721771949,0.0,1.0
2012-11-28,34.53,34.6,33.9,34.29,56300,23.8525308021438,23.9008851941551,23.4173412740421,23.6867443152479,81502.4206917815,0.0,1.0
2012-11-29,34.58,34.68,34.24,34.68,66900,23.8870696535804,23.9561473564537,23.6522054638113,23.9561473564537,96847.4590458293,0.0,1.0
2012-11-30,33.68,34.54,33.63,34.54,92500,23.2653703277209,23.8594385724311,23.2308314762843,23.8594385724311,133907.174315982,0.0,1.0
2012-12-03,33.75,34.17,33.63,33.91,36900,23.3137247197322,23.6038510718,23.2308314762843,23.4242490443295,53418.1052136188,0.0,1.0
2012-12-04,33.29,33.84,33.21,33.73,34600,22.9959672865151,23.3758946523182,22.9407051242165,23.2999091791575,50088.521419816,0.0,1.0
2012-12-05,33.25,33.49,32.91,33.31,31700,22.9683362053658,23.1341226922617,22.7334720155966,23.0097828270898,45890.350549369,0.0,1.0
2012-12-06,32.85,33.14,32.68,33.1,47100,22.6920253938727,22.8923507322052,22.5745932989881,22.8647196510559,68184.0855165703,0.0,1.0
2012-12-07,32.89,33.04,32.68,32.99,21700,22.719656475022,22.8232730293319,22.5745932989881,22.7887341778953,31413.8992719655,0.0,1.0
2012-12-10,33.19,33.3,32.28,32.87,32000,22.9268895836418,23.0028750568024,22.298282487495,22.7058409344473,46324.6440876912,0.0,1.0
2012-12-11,33.16,33.42,32.89,33.28,49800,22.9061662727798,23.0857683002504,22.719656475022,22.9890595162278,72092.7273614694,0.0,1.0
2012-12-12,32.14,33.16,31.99,33.16,37500,22.2015737034724,22.9061662727798,22.0979571491625,22.9061662727798,54286.692290263,0.0,1.0
2012-12-13,31.55,32.14,31.32,31.98,35600,21.8630929593933,22.2719431922314,21.7037106652361,22.1610685528177,51373.3350576747,0.1,1.0
2012-12-14,30.88,31.48,30.48,31.39,45500,21.3988054068484,21.8145853046498,21.1216188083141,21.7522183199796,65659.7400315784,0.0,1.0
2012-12-17,32.0,32.13,30.8,30.9,62700,22.1749278827444,22.2650135272681,21.3433680871415,21.4126647367751,90480.5648347247,0.0,1.0
2012-12-18,32.07,32.41,31.5,31.97,27200,22.2234355374879,22.4590441462421,21.8284446345765,22.1541388878543,39251.5368979986,0.0,1.0
2012-12-19,31.79,32.16,31.67,32.05,35400,22.0294049185139,22.2858025221581,21.9462489389536,22.2095762075612,51084.7208157776,0.0,1.0
2012-12-20,32.11,32.21,31.48,31.7,32100,22.2511541973413,22.3204508469749,21.8145853046498,21.9670379338437,46322.5858244764,0.0,1.0
2012-12-21,31.37,31.87,31.11,31.87,62000,21.7383589900529,22.0848422382208,21.5581877010056,22.0848422382208,89470.4149880849,0.0,1.0
2012-12-24,31.8,31.82,30.89,31.09,21400,22.0363345834773,22.050193913404,21.4057350718117,21.5443283710789,30881.7238829841,0.0,1.0
2012-12-26,31.68,32.0,31.4,31.8,51500,21.953178603917,22.1749278827444,21.7591479849429,22.0363345834773,74318.1672884899,0.0,1.0
2012-12-27,31.83,32.13,31.45,31.62,65200,22.0571235783673,22.2650135272681,21.7937963097597,21.9116006141368,94088.2428584379,0.0,1.0
2012-12-28,31.82,32.15,31.5,31.59,32500,22.050193913404,22.2788728571948,21.8284446345765,21.8908116192467,46899.8143082703,0.0,1.0
2012-12-31,32.5,32.65,31.37,31.59,42900,22.5214111309123,22.6253561053627,21.7383589900529,21.8908116192467,61907.7548869169,0.0,1.0
2013-01-02,33.38,33.5,33.08,33.2,77400,23.1312216476878,23.2143776272481,22.923331698787,23.0064876783473,111693.711614158,0.0,1.0
2013-01-03,32.96,33.49,32.84,33.49,17700,22.8401757192267,23.2074479622847,22.7570197396665,23.2074479622847,25542.3604078888,0.0,1.0
2013-01-04,33.28,33.35,32.57,33.04,30000,23.0619249980542,23.1104326527977,22.5699187856558,22.8956130389336,43292.1362845573,0.0,1.0
2013-01-07,33.41,33.5,33.17,33.38,16700,23.1520106425778,23.2143776272481,22.9856986834573,23.1312216476878,24099.2891984036,0.0,1.0
2013-01-08,33.57,33.57,33.24,33.29,112400,23.2628852819916,23.2628852819916,23.0342063382008,23.0688546630175,162201.203946141,0.0,1.0
2013-01-09,33.97,33.98,33.64,33.68,15700,23.5400718805259,23.5470015454892,23.3113929367351,23.3391115965885,22656.2179889183,0.0,1.0
2013-01-10,33.96,34.15,33.79,34.0,27600,23.5331422155625,23.6648058498663,23.4153379111854,23.5608608754159,39828.7653817927,0.0,1.0
2013-01-11,33.97,34.13,33.9,34.03,13800,23.5400718805259,23.6509465199396,23.4915642257824,23.581649870306,19914.3826908963,0.0,1.0
2013-01-14,33.78,33.93,33.62,33.9,26300,23.4084082462221,23.5123532206724,23.2975336068083,23.4915642257824,37952.7728094618,0.0,1.0
2013-01-15,33.8,34.03,33.5,33.5,24900,23.4222675761488,23.581649870306,23.2143776272481,23.2143776272481,35932.4731161825,0.0,1.0
2013-01-16,33.65,33.95,33.46,33.81,31900,23.3183226016984,23.5262125505991,23.1866589673946,23.4291972411121,46033.9715825793,0.0,1.0
2013-01-17,33.82,33.92,33.71,33.78,4887,23.4361269060755,23.5054235557091,23.3599005914786,23.4084082462221,7052.28900075438,0.0,1.0
2013-01-18,33.88,33.89,33.716,33.73,8222,23.4777048958556,23.484634560819,23.3640583904566,23.3737599214053,11864.9314843877,0.0,1.0
2013-01-22,33.98,34.0,33.78,33.98,16900,23.5470015454892,23.5608608754159,23.4084082462221,23.5470015454892,24387.9034403006,0.0,1.0
2013-01-23,34.03,34.03,33.73,34.0,48600,23.581649870306,23.581649870306,23.3737599214053,23.5608608754159,70133.2607809828,0.0,1.0
2013-01-24,34.26,34.52,33.91,34.05,60900,23.7410321644632,23.9212034535105,23.4984938907457,23.5955092002327,87883.0366576514,0.0,1.0
2013-01-25,34.39,34.54,34.2,34.53,16700,23.8311178089869,23.9350627834372,23.6994541746831,23.9281331184739,24099.2891984035,0.0,1.0
2013-01-28,34.45,34.54,34.38,34.5,16100,23.872695798767,23.9350627834372,23.8241881440235,23.9073441235838,23233.4464727124,0.0,1.0
2013-01-29,34.54,34.54,34.15,34.4,21700,23.9350627834372,23.9350627834372,23.6648058498663,23.8380474739502,31314.6452458298,0.0,1.0
2013-01-30,34.27,34.54,34.2,34.54,24200,23.7479618294266,23.9350627834372,23.6994541746831,23.9350627834372,34922.3232695429,0.0,1.0
2013-01-31,34.31,34.4,34.07,34.07,27400,23.77568048928,23.8380474739502,23.6093685301594,23.6093685301594,39540.1511398957,0.0,1.0
2013-02-01,34.78,34.98,34.32,34.34,33700,24.1013747425578,24.239968041825,23.7826101542434,23.7964694841701,48631.4997596527,0.0,1.0
2013-02-04,34.76,35.0,34.51,34.73,45900,24.0875154126311,24.2538273717517,23.9142737885472,24.066726417741,66236.9685153727,0.0,1.0
2013-02-05,35.25,35.5,34.86,34.86,22100,24.4270689958356,24.6003106199196,24.1568120622647,24.1568120622647,31891.8737296239,0.0,1.0
2013-02-06,35.23,35.23,34.94,35.05,13800,24.4132096659089,24.4132096659089,24.2122493819715,24.2884756965685,19914.3826908964,0.0,1.0
2013-02-07,34.75,35.2,34.52,35.2,21100,24.0805857476678,24.3924206710189,23.9212034535105,24.3924206710189,30448.8025201386,0.0,1.0
2013-02-08,35.05,35.25,34.72,34.8,13900,24.2884756965685,24.4270689958356,24.0597967527777,24.1152340724845,20058.6898118449,0.0,1.0
2013-02-11,35.88,36.0,35.02,35.02,20700,24.8636378885272,24.9467938680875,24.2676867016784,24.2676867016784,29871.5740363445,0.0,1.0
2013-02-12,36.07,36.65,35.42,35.83,44600,24.995301522831,25.3972220907057,24.5448733002127,24.8289895637104,64360.9759430417,0.0,1.0
2013-02-13,36.71,36.76,35.75,36.0,32500,25.4388000804859,25.4734484053026,24.7735522440035,24.9467938680875,46899.8143082703,0.0,1.0
2013-02-14,36.99,37.07,36.57,36.57,25500,25.6328306994599,25.6882680191667,25.3417847709988,25.3417847709988,36798.3158418736,0.0,1.0
2013-02-15,37.17,37.35,36.71,37.22,44500,25.7575646688003,25.8822986381407,25.4388000804859,25.7922129936171,64216.6688220933,0.0,1.0
2013-02-19,37.72,37.74,37.18,37.18,51700,26.138696241785,26.1525555717117,25.7644943337637,25.7644943337637,74606.781530387,0.0,1.0
2013-02-20,35.93,37.91,35.83,37.65,37300,24.898286213344,26.2703598760888,24.8289895637104,26.0901885870415,53826.5561137994,0.0,1.0
2013-02-21,35.36,35.93,35.11,35.93,23200,24.5032953104326,24.898286213344,24.3300536863486,24.898286213344,33479.2520600576,0.0,1.0
2013-02-22,34.2,35.7,33.53,35.61,37400,23.6994541746831,24.7389039191867,23.2351666221381,24.6765369345165,53970.863234748,0.0,1.0
2013-02-25,33.56,34.47,33.4,34.2,26500,23.2559556170282,23.8865551286937,23.1450809776145,23.6994541746831,38241.3870513589,0.0,1.0
2013-02-26,33.48,34.06,33.11,33.66,37400,23.2005182973213,23.6024388651961,22.9441206936771,23.3252522666618,53970.8632347482,0.0,1.0
2013-02-27,34.02,34.49,33.29,33.55,19200,23.5747202053427,23.9004144586205,23.0688546630175,23.2490259520648,27706.9672221166,0.0,1.0
2013-02-28,33.75,33.95,33.52,33.95,16800,23.387619251332,23.5262125505991,23.2282369571748,23.5262125505991,24243.5963193521,0.0,1.0
2013-03-01,34.0,34.32,33.57,33.58,50700,23.5608608754159,23.7826101542434,23.2628852819916,23.2698149469549,73163.7103209019,0.0,1.0
2013-03-04,35.0,35.08,33.78,33.88,63700,24.2538273717517,24.3092646914586,23.4084082462221,23.4777048958556,91923.6360442099,0.0,1.0
2013-03-05,34.74,35.72,34.17,35.28,75400,24.0736560827044,24.7527632491134,23.678665179793,24.4478579907257,108807.569195187,0.0,1.0
2013-03-06,35.17,35.21,34.42,34.74,11500,24.3716316761288,24.3993503359822,23.851906803877,24.0736560827044,16595.3189090803,0.0,1.0
2013-03-07,34.69,35.2,34.4,35.07,16700,24.0390077578876,24.3924206710189,23.8380474739502,24.3023350264952,24099.2891984036,0.0,1.0
2013-03-08,34.47,35.14,34.34,35.08,16800,23.8865551286937,24.3508426812387,23.7964694841701,24.3092646914586,24243.5963193521,0.0,1.0
2013-03-11,34.28,34.67,33.98,34.33,23500,23.7548914943899,24.0251484279609,23.5470015454892,23.7895398192067,33912.1734229033,0.0,1.0
2013-03-12,33.46,34.29,32.91,34.25,76500,23.1866589673946,23.7618211593533,22.8055273944099,23.7341024994999,110394.947525621,0.0,1.0
2013-03-13,32.51,33.82,32.23,33.46,41800,22.6114967754359,23.5226336802597,22.4167499560843,23.2722449125219,60098.5425023374,0.12,1.0
2013-03-14,33.18,33.26,32.13,32.5,36200,23.0774980931702,23.1331400415564,22.3471975206016,22.6045415318877,52047.0631240338,0.0,1.0
2013-03-15,32.75,33.15,32.75,33.0,65300,22.7784226205945,23.0566323625254,22.7784226205945,22.9523037093013,93886.0006077183,0.0,1.0
2013-03-18,32.96,33.26,31.95,32.57,88900,22.9244827351082,23.1331400415564,22.2220031367326,22.6532282367256,127817.235130569,0.0,1.0
2013-03-19,32.5,33.07,32.26,32.69,52600,22.6045415318877,23.0009904141392,22.4376156867291,22.7366911593049,75626.3955890655,0.0,1.0
2013-03-20,32.22,32.91,32.01,32.76,28600,22.409794712536,22.8897065173669,22.2637345980223,22.7853778641428,41120.0553963361,0.0,1.0
2013-03-21,32.04,32.17,31.31,32.07,31100,22.2846003286671,22.3750184947947,21.7768675496432,22.3054660593119,44714.4658330787,0.0,1.0
2013-03-22,32.37,32.6,31.9,31.9,38800,22.5141233657601,22.6740939673704,22.1872269189913,22.1872269189913,55785.2499782462,0.0,1.0
2013-03-25,32.59,32.82,32.36,32.36,14800,22.6671387238221,22.8271093254324,22.5071681222118,22.5071681222118,21278.9097855166,0.0,1.0
2013-03-26,32.29,32.85,31.97,32.85,26000,22.4584814173739,22.8479750560772,22.2359136238292,22.8479750560772,37381.8685421237,0.0,1.0
2013-03-27,31.99,32.53,31.85,32.2,22500,22.2498241109257,22.6254072625325,22.1524507012499,22.3958842254395,32349.693930684,0.0,1.0
2013-03-28,30.79,31.9,30.5,31.9,132000,21.415194885133,22.1872269189913,21.213492822233,22.1872269189913,189784.871060012,0.0,1.0
2013-04-01,30.41,31.04,30.2,30.64,97700,21.1508956302986,21.5890759738398,21.0048355157848,21.3108662319089,140469.559867903,0.0,1.0
2013-04-02,30.41,31.05,30.05,30.48,36400,21.1508956302986,21.5960312173881,20.9005068625607,21.1995823351365,52334.6159589731,0.0,1.0
2013-04-03,30.2,30.69,30.07,30.2,40600,21.0048355157848,21.3456424496502,20.9144173496573,21.0048355157848,58373.225492701,0.0,1.0
2013-04-04,30.25,30.27,30.08,30.12,16200,21.0396117335262,21.0535222206228,20.9213725932056,20.9491935673987,23291.7796300925,0.0,1.0
2013-04-05,29.92,30.02,29.8,29.83,17700,20.8100886964332,20.8796411319159,20.7266257738539,20.7474915044987,25448.425892138,0.0,1.0
2013-04-08,30.29,30.44,29.8,30.03,21300,21.0674327077193,21.1717613609434,20.7266257738539,20.8865963754642,30624.3769210475,0.0,1.0
2013-04-09,30.95,31.1,30.34,30.36,39500,21.5264787819053,21.6308074351294,21.1022089254607,21.1161194125572,56791.6849005342,0.0,1.0
2013-04-10,32.05,32.33,30.85,31.1,64900,22.2915555722154,22.486302391567,21.4569263464226,21.6308074351294,93310.8949378394,0.0,1.0
2013-04-11,32.19,32.24,31.55,31.93,32900,22.3889289818912,22.4237051996326,21.9437933948017,22.2080926496361,47302.4413475334,0.0,1.0
2013-04-12,32.17,32.24,31.92,31.92,18900,22.3750184947947,22.4237051996326,22.2011374060878,22.2011374060878,27173.7429017745,0.0,1.0
2013-04-15,31.34,32.55,31.16,32.0,124000,21.797733280288,22.639317749629,21.6725388964191,22.256779354474,178282.757662436,0.0,1.0
2013-04-16,32.1,32.24,31.56,31.7,28300,22.3263317899567,22.4237051996326,21.95074863835,22.0481220480258,40688.726143927,0.0,1.0
2013-04-17,30.65,32.06,30.29,32.0,30800,21.3178214754571,22.2985108157636,21.0674327077193,22.256779354474,44283.1365806697,0.0,1.0
2013-04-18,30.67,31.46,30.42,30.77,40400,21.3317319625537,21.8811962028673,21.1578508738469,21.4012843980364,58085.6726577614,0.0,1.0
2013-04-19,30.89,30.96,30.5,30.8,21400,21.4847473206157,21.5334340254536,21.213492822233,21.4221501286812,30768.1533385172,0.0,1.0
2013-04-22,31.42,31.62,30.72,31.11,18300,21.8533752286742,21.9924800996396,21.366508180295,21.6377626786777,26311.0843969563,0.0,1.0
2013-04-23,31.38,32.08,31.17,31.72,45300,21.8255542544811,22.3124213028602,21.6794941399673,22.0620325351224,65130.717113777,0.0,1.0
2013-04-24,31.56,31.6,31.28,31.46,10000,21.95074863835,21.9785696125431,21.7560018189983,21.8811962028673,14377.6417469706,0.0,1.0
2013-04-25,31.3,31.77,31.02,31.73,28700,21.7699123060949,22.0968087528637,21.5751654867432,22.0689877786706,41263.8318138058,0.0,1.0
2013-04-26,31.18,31.51,30.76,31.27,20500,21.6864493835156,21.9159724206086,21.3943291544881,21.7490465754501,29474.1655812898,0.0,1.0
2013-04-29,31.64,31.7,31.33,31.4,17300,22.0063905867362,22.0481220480258,21.7907780367397,21.8394647415776,24873.3202222592,0.0,1.0
2013-04-30,31.78,31.81,31.3,31.55,14700,22.103763996412,22.1246297270568,21.7699123060949,21.9437933948017,21135.1333680469,0.0,1.0
2013-05-01,31.32,31.59,30.91,31.39,66500,21.7838227931914,21.9716143689948,21.4986578077122,21.8325094980293,95611.317617355,0.0,1.0
2013-05-02,31.26,31.51,31.15,31.37,28400,21.7420913319018,21.9159724206086,21.6655836528708,21.8185990109328,40832.5025613966,0.0,1.0
2013-05-03,31.6,31.92,31.45,31.68,15600,21.9785696125431,22.2011374060878,21.874240959319,22.0342115609293,22429.1211252742,0.0,1.0
2013-05-06,31.62,31.81,31.19,31.51,19800,21.9924800996396,22.1246297270568,21.6934046270639,21.9159724206086,28467.7306590019,0.0,1.0
2013-05-07,32.0,32.0,31.45,31.75,18900,22.256779354474,22.256779354474,21.874240959319,22.0828982657672,27173.7429017745,0.0,1.0
2013-05-08,31.94,31.94,31.52,31.84,9000,22.2150478931844,22.2150478931844,21.9229276641569,22.1454954577016,12939.8775722736,0.0,1.0
2013-05-09,31.62,31.95,31.58,31.95,23700,21.9924800996396,22.2220031367326,21.9646591254465,22.2220031367326,34075.0109403205,0.0,1.0
2013-05-10,31.5,31.93,31.3,31.79,25500,21.9090171770604,22.2080926496361,21.7699123060949,22.1107192399603,36662.9864547751,0.0,1.0
2013-05-13,31.51,31.74,31.23,31.67,7000,21.9159724206086,22.0759430222189,21.721225601257,22.027256317381,10064.3492228795,0.0,1.0
2013-05-14,31.58,31.79,31.22,31.41,34800,21.9646591254465,22.1107192399603,21.7142703577087,21.8464199851259,50034.1932794579,0.0,1.0
2013-05-15,30.83,31.41,30.51,31.34,29500,21.4430158593261,21.8464199851259,21.2204480657813,21.797733280288,42414.0431535633,0.0,1.0
2013-05-16,30.94,31.01,30.59,30.85,19700,21.5195235383571,21.568210243195,21.2760900141675,21.4569263464226,28323.9542415321,0.0,1.0
2013-05-17,31.51,31.66,30.77,30.97,33900,21.9159724206086,22.0203010738327,21.4012843980364,21.5403892690019,48740.2055222306,0.0,1.0
2013-05-20,31.29,31.61,30.91,31.28,26600,21.7629570625466,21.9855248560914,21.4986578077122,21.7560018189983,38244.527046942,0.0,1.0
2013-05-21,30.82,31.23,30.8,31.14,20000,21.4360606157778,21.721225601257,21.4221501286812,21.6586284093225,28755.2834939413,0.0,1.0
2013-05-22,29.94,31.0,29.8,30.8,32500,20.8239991835297,21.5612549996467,20.7266257738539,21.4221501286812,46727.3356776547,0.0,1.0
2013-05-23,29.74,29.99,29.59,29.76,19700,20.6848943125643,20.8587754012711,20.5805656593402,20.6988047996608,28323.9542415322,0.0,1.0
2013-05-24,30.04,30.07,29.65,29.68,15900,20.8935516190125,20.9144173496573,20.6222971206298,20.6431628512746,22860.4503776833,0.0,1.0
2013-05-28,30.4,30.83,30.15,30.58,19100,21.1439403867503,21.4430158593261,20.9700592980435,21.2691347706192,27461.2957367139,0.0,1.0
2013-05-29,29.8,30.46,29.59,30.09,15700,20.7266257738539,21.1856718480399,20.5805656593402,20.9283278367538,22572.8975427439,0.0,1.0
2013-05-30,30.55,30.66,29.8,29.81,13000,21.2482690399744,21.3247767190054,20.7266257738539,20.7335810174022,18690.9342710619,0.0,1.0
2013-05-31,30.07,30.41,29.83,30.31,23500,20.9144173496573,21.1508956302986,20.7474915044987,21.0813431948159,33787.458105381,0.0,1.0
2013-06-03,30.1,30.49,29.84,30.44,41900,20.9352830803021,21.2065375786848,20.754446748047,21.1717613609434,60242.3189198071,0.0,1.0
2013-06-04,29.55,30.24,29.55,30.23,14400,20.5527446851471,21.0326564899779,20.5527446851471,21.0257012464297,20703.8041156377,0.0,1.0
2013-06-05,28.84,29.41,28.84,29.41,43100,20.0589223932197,20.4553712754713,20.0589223932197,20.4553712754713,61967.6359294435,0.0,1.0
2013-06-06,29.79,29.85,28.9,28.98,25800,20.7196705303056,20.7614019915953,20.1006538545093,20.1562958028955,37094.3157071844,0.0,1.0
2013-06-07,29.85,30.18,29.56,29.86,13700,20.7614019915953,20.9909250286883,20.5596999286954,20.7683572351436,19697.3691933498,0.0,1.0
2013-06-10,29.75,29.99,29.7,29.86,7500,20.6918495561126,20.8587754012711,20.6570733383712,20.7683572351436,10783.231310228,0.0,1.0
2013-06-11,29.63,30.0,29.34,29.56,10100,20.6083866335333,20.8657306448194,20.4066845706334,20.5596999286954,14521.4181644403,0.0,1.0
2013-06-12,29.7,29.9,29.38,29.74,11000,20.6570733383712,20.7961782093367,20.4345055448265,20.6848943125643,15815.4059216677,0.0,1.0
2013-06-13,29.49,29.67,29.0,29.67,22600,20.5944761464367,20.7201799682868,20.2522824091782,20.7201799682868,32361.7845514033,0.12,1.0
2013-06-14,28.87,29.45,28.82,29.45,15200,20.1614963156198,20.5665419638034,20.1265785873281,20.5665419638034,21765.448016873,0.0,1.0
2013-06-17,28.76,29.29,28.65,29.07,23500,20.0846773133781,20.45480523327,20.0078583111364,20.3011672287866,33650.5281839813,0.0,1.0
2013-06-18,28.97,29.1,28.31,28.74,31200,20.2313317722032,20.3221178657616,19.7704177587529,20.0707102220614,44676.4459293709,0.0,1.0
2013-06-19,28.47,28.97,28.28,28.97,37900,19.8821544892863,20.2313317722032,19.7494671217779,20.2313317722032,54270.4263052295,0.0,1.0
2013-06-20,26.96,28.39,26.87,28.36,35000,18.8276390948774,19.8262861240196,18.7647871839524,19.8053354870446,50117.8079335892,0.0,1.0
2013-06-21,27.08,27.21,26.94,27.08,44900,18.9114416427774,19.0022277363358,18.8136720035607,18.9114416427774,64293.9878919474,0.0,1.0
2013-06-24,27.08,27.23,26.38,26.94,46900,18.9114416427774,19.0161948276525,18.4225934466938,18.8136720035607,67157.8626310096,0.0,1.0
2013-06-25,27.34,27.39,26.86,27.39,27100,19.0930138298942,19.1279315581859,18.757803638294,19.1279315581859,38805.5027142934,0.0,1.0
2013-06-26,27.78,27.92,27.12,27.62,27400,19.4002898388611,19.4980594780778,18.9393758254108,19.2885531083277,39235.0839251526,0.0,1.0
2013-06-27,28.93,28.99,28.09,28.21,26800,20.2033975895698,20.2452988635199,19.6167797542695,19.7005823021696,38375.9215034341,0.0,1.0
2013-06-28,28.88,29.07,28.65,28.92,41800,20.1684798612782,20.3011672287866,20.0078583111364,20.1964140439115,59854.9820464007,0.0,1.0
2013-07-01,29.04,29.19,28.9,29.19,33500,20.2802165918116,20.3849697766866,20.1824469525948,20.3849697766866,47969.9018792924,0.0,1.0
2013-07-02,29.47,29.92,27.8,28.16,51000,20.5805090551201,20.8947686097452,19.4142569301777,19.6656645738779,73028.8058460869,0.0,1.0
2013-07-03,29.83,29.84,29.26,29.26,12200,20.8319166988202,20.8389002444785,20.433854596295,20.433854596295,17469.6359082797,0.0,1.0
2013-07-05,30.11,30.18,29.5,30.09,12100,21.0274559772536,21.076340796862,20.6014596920951,21.013488885937,17326.4421713266,0.0,1.0
2013-07-08,29.7,30.11,29.01,30.11,23500,20.7411306052618,21.0274559772536,20.2592659548365,21.0274559772536,33650.5281839813,0.0,1.0
2013-07-09,29.83,30.07,29.64,29.94,21800,20.8319166988202,20.9995217946203,20.6992293313118,20.9087357010619,31216.2346557784,0.0,1.0
2013-07-10,30.78,31.04,29.6,29.74,36100,21.4953535363622,21.676925723479,20.6712951486784,20.7690647878952,51692.9390400735,0.0,1.0
2013-07-11,31.2,31.21,30.41,31.19,36500,21.7886624540124,21.7956459996708,21.2369623470038,21.7816789083541,52265.7139878859,0.0,1.0
2013-07-12,31.28,31.43,30.91,30.91,13600,21.8445308192791,21.9492840041542,21.5861396299206,21.5861396299206,19474.3482256232,0.0,1.0
2013-07-15,32.45,32.85,31.4,31.4,30800,22.6616056613046,22.9409474876381,21.9283333671792,21.9283333671792,44103.6709815584,0.0,1.0
2013-07-16,32.25,32.8,31.66,32.35,43700,22.5219347481378,22.9060297593464,22.1099055542959,22.5917702047212,62575.66304851,0.0,1.0
2013-07-17,32.46,32.5,32.15,32.45,8600,22.6685892069629,22.6965233895963,22.4520992915545,22.6616056613046,12314.6613779676,0.0,1.0
2013-07-18,33.0,33.34,32.22,32.47,56000,23.0457006725131,23.2831412248966,22.5009841111628,22.6755727526212,80188.4926937428,0.0,1.0
2013-07-19,32.73,33.2,32.42,32.89,47900,22.857144939738,23.1853715856799,22.6406550243296,22.9688816702714,68589.8000005407,0.0,1.0
2013-07-22,32.86,33.15,32.37,32.88,23000,22.9479310332964,23.1504538573882,22.6057372960379,22.9618981246131,32934.5594992158,0.0,1.0
2013-07-23,32.2,33.08,31.93,33.08,23500,22.4870170198461,23.1015690377798,22.298461287071,23.1015690377798,33650.5281839814,0.0,1.0
2013-07-24,31.93,32.47,31.81,32.47,42800,22.298461287071,22.6755727526212,22.214658739171,22.6755727526212,61286.919415932,0.0,1.0
2013-07-25,32.75,32.84,31.9,31.99,24600,22.8711120310547,22.9339639419797,22.277510650096,22.3403625610211,35225.6592904655,0.0,1.0
2013-07-26,32.05,32.5,31.9,32.5,16200,22.3822638349711,22.6965233895963,22.277510650096,22.6965233895963,23197.3853864041,0.0,1.0
2013-07-29,31.43,32.45,31.32,32.28,10500,21.9492840041542,22.6616056613046,21.8724650019125,22.5428853851128,15035.3423800767,0.0,1.0
2013-07-30,31.31,31.6,31.08,31.48,8600,21.8654814562541,22.0680042803459,21.7048599061124,21.9842017324459,12314.6613779676,0.0,1.0
2013-07-31,31.09,31.81,31.04,31.38,13000,21.7118434517707,22.214658739171,21.676925723479,21.9143662758625,18615.1858039046,0.0,1.0
2013-08-01,31.11,31.5,30.8,31.5,11400,21.7258105430874,21.9981688237625,21.5093206276789,21.9981688237625,16324.0860126547,0.0,1.0
2013-08-02,31.2,32.42,30.18,31.04,94500,21.7886624540124,22.6406550243296,21.076340796862,21.676925723479,135318.081420691,0.0,1.0
2013-08-05,31.16,31.2,30.76,31.01,11800,21.7607282713791,21.7886624540124,21.4813864450456,21.655975086504,16896.8609604672,0.0,1.0
2013-08-06,30.67,31.15,30.6,31.15,10400,21.4185345341205,21.7537447257207,21.3696497145122,21.7537447257207,14892.1486431237,0.0,1.0
2013-08-07,30.22,30.66,29.88,30.63,24500,21.1042749794954,21.4115509884622,20.8668344271119,21.3906003514872,35082.4655535124,0.0,1.0
2013-08-08,31.01,31.97,29.96,30.51,46900,21.655975086504,22.3263954697044,20.9227027923786,21.3067978035871,67157.8626310095,0.0,1.0
2013-08-09,32.38,33.68,31.34,31.34,77600,22.6127208416962,23.5205817772801,21.8864320932291,21.8864320932291,111118.339875615,0.0,1.0
2013-08-12,32.82,32.98,32.19,32.33,24500,22.9199968506631,23.0317335811965,22.4800334741878,22.5778031134045,35082.4655535124,0.0,1.0
2013-08-13,33.98,33.98,32.82,32.82,33500,23.7300881470302,23.7300881470302,22.9199968506631,22.9199968506631,47969.9018792925,0.0,1.0
2013-08-14,33.44,33.8,32.92,33.8,34100,23.35297668148,23.6043843251801,22.9898323072464,23.6043843251801,48829.0643010111,0.0,1.0
2013-08-15,33.23,33.78,32.92,33.1,31000,23.2063222226549,23.5904172338634,22.9898323072464,23.1155361290965,44390.0584554647,0.0,1.0
2013-08-16,33.51,33.73,32.89,32.98,35400,23.4018615010883,23.5554995055717,22.9688816702714,23.0317335811965,50690.5828814017,0.0,1.0
2013-08-19,33.06,33.64,33.05,33.57,31700,23.0876019464632,23.4926475946467,23.0806184008048,23.4437627750384,45392.4146141364,0.0,1.0
2013-08-20,33.53,33.59,32.11,32.65,20000,23.415828592405,23.457729866355,22.4241651089211,22.8012765744713,28638.7473906224,0.0,1.0
2013-08-21,34.02,34.75,32.71,32.9,60700,23.7580223296635,24.2678211627222,22.8431778484213,22.9758652159298,86918.5983305391,0.0,1.0
2013-08-22,34.64,34.75,34.03,34.03,18900,24.1910021604804,24.2678211627222,23.7650058753219,23.7650058753219,27063.6162841382,0.0,1.0
2013-08-23,35.65,35.74,34.24,34.64,66100,24.8963402719725,24.9591921828976,23.911660334147,24.1910021604804,94651.060126007,0.0,1.0
2013-08-26,35.1,36.47,34.94,35.88,23000,24.512245260764,25.4689910159562,24.4005085302306,25.0569618221143,32934.5594992157,0.0,1.0
2013-08-27,33.68,34.88,33.51,34.88,21300,23.5205817772801,24.3586072562805,23.4018615010883,24.3586072562805,30500.2659710128,0.0,1.0
2013-08-28,33.51,34.19,33.17,33.95,17100,23.4018615010883,23.8767426058553,23.1644209487049,23.7091375100552,24486.1290189822,0.0,1.0
2013-08-29,33.97,34.0,31.91,32.21,20100,23.7231046013718,23.7440552383469,22.2844941957544,22.4940005655045,28781.9411275756,0.0,1.0
2013-08-30,33.65,33.84,32.31,33.84,40700,23.4996311403051,23.6323185078135,22.5638360220879,23.6323185078135,58279.8509399164,0.0,1.0
2013-09-03,33.05,34.02,32.96,33.74,19800,23.0806184008048,23.7580223296635,23.0177664898798,23.5624830512301,28352.3599167162,0.0,1.0
2013-09-04,33.42,33.68,32.69,33.2,33200,23.3390095901633,23.5205817772801,22.8292107571047,23.1853715856799,47540.3206684332,0.0,1.0
2013-09-05,33.19,33.98,33.07,33.79,47100,23.1783880400215,23.7300881470302,23.0945854921215,23.5974007795218,67444.2501049158,0.0,1.0
2013-09-06,32.74,33.66,32.111,33.24,25725,22.8641284853964,23.5066146859634,22.4248634634869,23.2133057683132,36836.588831188,0.0,1.0
2013-09-09,33.06,33.289,32.43,32.97,15793,23.0876019464632,23.2475251420391,22.6476385699879,23.0247500355381,22614.5868770049,0.0,1.0
2013-09-10,33.25,33.44,32.63,33.21,19300,23.2202893139716,23.35297668148,22.7873094831546,23.1923551313382,27636.3912319506,0.0,1.0
2013-09-11,32.28,33.27,32.16,33.01,51600,22.5428853851128,23.2342564052882,22.4590828372128,23.0526842181715,73887.9682678059,0.0,1.0
2013-09-12,32.14,32.48,31.93,32.3,21000,22.5289182937962,22.7672453697106,22.3817162763196,22.6410722118736,29958.8285242199,0.12,1.0
2013-09-13,32.25,32.66,31.91,32.35,15000,22.6060241124744,22.8934185275477,22.3676970365599,22.6761203112727,21399.1632315856,0.0,1.0
2013-09-16,32.65,33.04,32.4,32.81,22500,22.8864089076679,23.1597840829815,22.7111684106719,22.9985628257452,32098.7448473784,0.0,1.0
2013-09-17,32.64,33.08,32.33,32.79,14500,22.879399287788,23.1878225625008,22.6621010715131,22.9845435859856,20685.8577905328,0.0,1.0
2013-09-18,33.68,34.19,32.48,32.74,46200,23.6083997552911,23.9658903691628,22.7672453697106,22.9494954865864,65909.4227532837,0.0,1.0
2013-09-19,34.49,34.52,33.3,33.84,45000,24.1761789655579,24.1972078251974,23.3420341998573,23.7205536733685,64197.4896947568,0.0,1.0
2013-09-20,34.31,34.74,34.26,34.74,31300,24.0500058077208,24.3514194625538,24.0149577083216,24.3514194625538,44652.9206099087,0.0,1.0
2013-09-23,34.01,34.42,33.71,34.22,25400,23.8397172113257,24.127111626399,23.6294286149306,23.9869192288023,36235.916405485,0.0,1.0
2013-09-24,33.85,34.37,33.55,34.04,16300,23.7275632932483,24.0920635269998,23.5172746968532,23.8607460709652,23253.7573783231,0.0,1.0
2013-09-25,33.67,33.99,33.55,33.89,7000,23.6013901354112,23.825697971566,23.5172746968532,23.7556017727676,9986.27617473998,0.0,1.0
2013-09-26,33.52,33.65,33.13,33.28,12900,23.4962458372137,23.5873708956516,23.2228706619,23.3280149600976,18403.2803791636,0.0,1.0
2013-09-27,33.41,33.57,32.63,33.21,10200,23.4191400185355,23.5312939366129,22.8723896679082,23.2789476209387,14551.4309974782,0.0,1.0
2013-09-30,33.38,33.39,32.81,33.13,19300,23.398111158896,23.4051207787758,22.9985628257452,23.2228706619,27533.5900246401,0.0,1.0
2013-10-01,33.97,34.04,33.4,33.49,16700,23.8116787318063,23.8607460709652,23.4121303986556,23.4752169775742,23824.4017311654,0.0,1.0
2013-10-02,33.67,33.93,33.49,33.65,26200,23.6013901354112,23.783640252287,23.4752169775742,23.5873708956516,37377.2051111696,0.0,1.0
2013-10-03,33.17,33.72,32.71,33.7,28000,23.2509091414194,23.6364382348104,22.9284666269469,23.6224189950507,39945.1046989598,0.0,1.0
2013-10-04,33.05,33.63,32.56,33.07,40500,23.1667937028613,23.5733516558919,22.8233223287493,23.180812942621,57777.7407252813,0.0,1.0
2013-10-07,32.82,33.34,32.16,32.68,10700,23.0055724456251,23.3700726793766,22.5429375335558,22.9074377673074,15264.7364385311,0.0,1.0
2013-10-08,32.78,33.31,32.48,32.92,20700,22.9775339661057,23.3490438197371,22.7672453697106,23.0756686444235,29530.8452595882,0.0,1.0
2013-10-09,33.27,33.9,32.81,32.88,19900,23.3210053402178,23.7626113926475,22.9985628257452,23.0476301649041,28389.5565539036,0.0,1.0
2013-10-10,34.49,34.5,33.55,33.55,18900,24.1761789655579,24.1831885854377,23.5172746968532,23.5172746968532,26962.9456717979,0.0,1.0
2013-10-11,34.68,35.0,34.04,34.04,29700,24.3093617432748,24.5336695794296,23.8607460709652,23.8607460709652,42370.3431985395,0.0,1.0
2013-10-14,34.9,35.0,34.73,34.73,20800,24.4635733806312,24.5336695794296,24.344409842674,24.344409842674,29673.5063477987,0.0,1.0
2013-10-15,34.21,34.98,34.09,34.75,28600,23.9799096089224,24.5196503396699,23.8957941703644,24.3584290824336,40801.0712282233,0.0,1.0
2013-10-16,34.15,34.71,34.06,34.56,16700,23.9378518896434,24.3303906029143,23.8747653107249,24.2252463047167,23824.4017311653,0.0,1.0
2013-10-17,34.18,34.49,34.06,34.14,16600,23.9588807492829,24.1761789655579,23.8747653107249,23.9308422697636,23681.7406429548,0.0,1.0
2013-10-18,34.88,35.0,34.01,34.61,29100,24.4495541408715,24.5336695794296,23.8397172113257,24.2602944041159,41514.3766692762,0.0,1.0
2013-10-21,34.52,35.13,34.42,34.98,22500,24.1972078251974,24.6247946378674,24.127111626399,24.5196503396699,32098.7448473784,0.0,1.0
2013-10-22,34.76,35.21,34.57,34.94,24800,24.3654387023135,24.6808715969061,24.2322559245966,24.4916118601505,35379.9498762215,0.0,1.0
2013-10-23,34.96,35.13,34.75,34.75,20000,24.5056310999102,24.6247946378674,24.3584290824336,24.3584290824336,28532.2176421142,0.0,1.0
2013-10-24,35.41,35.76,34.75,35.14,21200,24.8210639945029,25.0664006902972,24.3584290824336,24.6318042577473,30244.150700641,0.0,1.0
2013-10-25,36.04,36.27,35.44,35.61,82600,25.2626700469326,25.4238913041689,24.8420928541424,24.9612563920996,117838.058861932,0.0,1.0
2013-10-28,36.0,36.77,35.74,36.18,23200,25.2346315674133,25.7743722981607,25.0523814505375,25.3608047252503,33097.3724648524,0.0,1.0
2013-10-29,35.6,35.62,34.52,34.56,16800,24.9542467722198,24.9682660119794,24.1972078251974,24.2252463047167,23967.0628193759,0.0,1.0
2013-10-30,35.5,35.8,34.95,35.72,14100,24.8841505734214,25.0944391698165,24.4986214800304,25.0383622107778,20115.2134376905,0.0,1.0
2013-10-31,35.69,36.09,35.35,35.74,25100,25.0173333511383,25.2977181463318,24.7790062752238,25.0523814505375,35807.9331408533,0.0,1.0
2013-11-01,34.85,36.15,34.5,35.58,41300,24.428525281232,25.3397758656108,24.1831885854377,24.9402275324601,58919.0294309658,0.0,1.0
2013-11-04,34.82,35.17,34.51,34.51,20000,24.4074964215925,24.6528331173868,24.1901982053175,24.1901982053175,28532.2176421142,0.0,1.0
2013-11-05,34.93,35.1,34.5,34.83,27000,24.4846022402707,24.6037657782279,24.1831885854377,24.4145060414723,38518.4938168541,0.0,1.0
2013-11-06,35.25,35.42,34.51,35.06,6200,24.7089100764255,24.8280736143827,24.1901982053175,24.5757272987086,8844.98746905539,0.0,1.0
2013-11-07,34.49,35.03,34.15,35.01,20200,24.1761789655579,24.5546984390691,23.9378518896434,24.5406791993094,28817.5398185353,0.0,1.0
2013-11-08,35.18,35.43,34.4,34.4,19600,24.6598427372666,24.8350832342625,24.1130923866393,24.1130923866393,27961.5732892719,0.0,1.0
2013-11-11,35.01,35.3,34.43,34.87,10700,24.5406791993094,24.7439581758247,24.1341212462788,24.4425445209917,15264.7364385311,0.0,1.0
2013-11-12,35.09,35.2,34.35,34.78,27400,24.5967561583481,24.6738619770263,24.0780442872401,24.3794579420731,39089.1381696964,0.0,1.0
2013-11-13,35.2,35.39,34.58,34.63,63200,24.6738619770263,24.8070447547432,24.2392655444764,24.2743136438756,90161.8077490808,0.0,1.0
2013-11-14,35.23,35.26,34.88,35.05,7100,24.6948908366658,24.7159196963053,24.4495541408715,24.5687176788287,10128.9372629505,0.0,1.0
2013-11-15,35.36,35.48,35.0,35.12,23000,24.7860158951037,24.8701313336617,24.5336695794296,24.6177850179876,32812.0502884313,0.0,1.0
2013-11-18,35.24,35.5,34.88,35.33,19200,24.7019004565456,24.8841505734214,24.4495541408715,24.7649870354642,27390.9289364297,0.0,1.0
2013-11-19,34.67,35.15,34.6,35.1,14400,24.3023521233949,24.6388138776271,24.2532847842361,24.6037657782279,20543.1967023222,0.0,1.0
2013-11-20,34.64,34.84,34.5,34.71,9000,24.2813232637554,24.4215156613522,24.1831885854377,24.3303906029143,12839.4979389514,0.0,1.0
2013-11-21,34.98,35.24,34.63,34.9,32300,24.5196503396699,24.7019004565456,24.2743136438756,24.4635733806312,46079.5314920144,0.0,1.0
2013-11-22,34.99,35.11,34.7,35.1,18000,24.5266599595497,24.6107753981078,24.3233809830344,24.6037657782279,25678.9958779028,0.0,1.0
2013-11-25,34.83,35.08,34.75,34.93,24400,24.4145060414723,24.5897465384682,24.3584290824336,24.4846022402707,34809.3055233793,0.0,1.0
2013-11-26,34.09,34.93,33.63,34.93,33200,23.8957941703644,24.4846022402707,23.5733516558919,24.4846022402707,47363.4812859095,0.0,1.0
2013-11-27,34.65,34.65,33.69,33.98,19600,24.2883328836353,24.2883328836353,23.6154093751709,23.8186883516862,27961.5732892719,0.0,1.0
2013-11-29,35.01,35.07,34.31,34.89,16700,24.5406791993094,24.5827369185884,24.0500058077208,24.4565637607513,23824.4017311653,0.0,1.0
2013-12-02,34.21,35.05,33.83,35.05,12900,23.9799096089224,24.5687176788287,23.7135440534886,24.5687176788287,18403.2803791637,0.0,1.0
2013-12-03,34.03,34.35,33.73,34.05,49600,23.8537364510854,24.0780442872401,23.6434478546903,23.867755690845,70759.8997524431,0.0,1.0
2013-12-04,34.18,34.35,33.74,33.78,25800,23.9588807492829,24.0780442872401,23.6504574745701,23.6784959540894,36806.5607583273,0.0,1.0
2013-12-05,34.22,34.4,33.9,34.07,35100,23.9869192288023,24.1130923866393,23.7626113926475,23.8817749306047,50074.0419619103,0.0,1.0
2013-12-06,35.12,35.14,34.1,34.65,43100,24.6177850179876,24.6318042577473,23.9028037902442,24.2883328836353,61486.9290187561,0.0,1.0
2013-12-09,35.15,35.39,34.85,35.23,43100,24.6388138776271,24.8070447547432,24.428525281232,24.6948908366658,61486.9290187561,0.0,1.0
2013-12-10,35.49,35.72,35.0,35.0,115300,24.8771409535416,25.0383622107778,24.5336695794296,24.5336695794296,164488.234706788,0.0,1.0
2013-12-11,34.36,35.67,34.0,35.43,29100,24.08505390712,25.0033141113786,23.8327075914458,24.8350832342625,41514.3766692761,0.0,1.0
2013-12-12,33.53,34.67,33.28,34.26,26000,23.5032554570935,24.3023521233949,23.3280149600976,24.0149577083216,37091.8829347485,0.0,1.0
2013-12-13,33.69,33.98,33.69,33.71,12700,23.6154093751709,23.8186883516862,23.6154093751709,23.6294286149306,18117.9582027425,0.0,1.0
2013-12-16,34.25,34.39,33.93,33.93,17900,24.0079480884418,24.1060827667595,23.783640252287,23.783640252287,25536.3347896922,0.0,1.0
2013-12-17,32.83,33.98,32.31,33.98,31500,23.0125820655049,23.8186883516862,22.6480818317534,23.8186883516862,44938.2427863299,0.0,1.0
2013-12-18,33.75,33.88,32.54,32.86,37600,23.741582533008,23.8330315916536,22.8904028333061,23.1155082084338,53450.5228636594,0.12,1.0
2013-12-19,34.74,34.85,33.64,33.77,59600,24.4380022873095,24.5153822600097,23.6642025603078,23.7556516189535,84724.7649647369,0.0,1.0
2013-12-20,35.0,35.1,34.31,34.87,82000,24.6209004046009,24.6912458343283,24.1355169394816,24.5294513459552,116567.62964947,0.0,1.0
2013-12-23,34.22,35.3,33.54,35.24,51800,24.0722060527269,24.8319366937831,23.5938571305804,24.7897294359467,73636.6245834457,0.0,1.0
2013-12-24,34.45,34.67,33.8,34.44,17900,24.2340005411,24.3887604865003,23.7767552478717,24.2269659981272,25445.8606186038,0.0,1.0
2013-12-26,34.69,35.5,34.41,34.41,92500,24.4028295724458,24.972627553238,24.205862369209,24.205862369209,131493.972470439,0.0,1.0
2013-12-27,34.32,34.95,34.04,34.85,19100,24.1425514824543,24.5857276897371,23.9455842792175,24.5153822600097,27151.7283695717,0.0,1.0
2013-12-30,34.22,34.86,34.15,34.53,12200,24.0722060527269,24.5224168029825,24.0229642519177,24.2902768848819,17342.9888015065,0.0,1.0
2013-12-31,34.25,34.45,33.86,34.39,29000,24.0933096816451,24.2340005411,23.8189625057081,24.1917932832635,41225.1373150565,0.0,1.0
2014-01-02,32.7,34.04,32.68,34.04,22500,23.0029555208699,23.9455842792175,22.9888864349245,23.9455842792175,31985.0203306473,0.0,1.0
2014-01-03,32.96,33.26,32.6,32.69,43300,23.1858536381613,23.3968899273436,22.9326100911425,22.9959209778972,61553.3946807566,0.0,1.0
2014-01-06,32.3,33.45,32.25,33.0,54200,22.7215738019602,23.5305462438257,22.6864010870965,23.2139918100522,77048.3600853815,0.0,1.0
2014-01-07,32.18,32.31,31.68,32.31,23600,22.6371592862873,22.728608344933,22.2854321376501,22.728608344933,33548.7324357011,0.0,1.0
2014-01-08,31.43,32.28,31.01,31.85,24200,22.1095685633316,22.7075047160147,21.8141177584764,22.4050193681868,34401.666311185,0.0,1.0
2014-01-09,31.32,31.57,31.01,31.43,17800,22.0321885906314,22.20805216495,21.8141177584764,22.1095685633316,25303.7049726898,0.0,1.0
2014-01-10,30.98,31.26,30.69,31.23,18300,21.7930141295581,21.9899813327949,21.5890123833486,21.9688777038767,26014.4832022598,0.0,1.0
2014-01-13,30.84,31.29,30.5,30.69,21800,21.6945305279397,22.0110849617132,21.4553560668665,21.5890123833486,30989.9308092494,0.0,1.0
2014-01-14,31.16,31.27,30.58,30.84,19200,21.9196359030675,21.9970158757677,21.5116324106484,21.6945305279397,27293.8840154857,0.0,1.0
2014-01-15,31.17,31.34,31.03,31.1,31600,21.9266704460403,22.0462576765769,21.8281868444218,21.877428645231,44921.1841088201,0.0,1.0
2014-01-16,31.3,31.4,31.08,31.18,24700,22.0181195046859,22.0884649344133,21.8633595592856,21.933704989013,35112.444540755,0.0,1.0
2014-01-17,31.57,31.58,31.09,31.37,23400,22.20805216495,22.2150867079227,21.8703941022583,22.0673613054951,33264.4211438731,0.0,1.0
2014-01-21,31.8,31.84,31.31,31.68,19900,22.3698466533231,22.397984825214,22.0251540476587,22.2854321376501,28288.9735368835,0.0,1.0
2014-01-22,31.98,32.07,31.49,31.83,20200,22.4964684268324,22.5597793135871,22.151775821168,22.3909502822413,28715.4404746256,0.0,1.0
2014-01-23,32.04,32.07,31.6,31.99,21400,22.5386756846689,22.5597793135871,22.2291557938682,22.5035029698052,30421.3082255934,0.0,1.0
2014-01-24,31.53,32.1,31.51,31.75,39600,22.179913993059,22.5808829425054,22.1658449071135,22.3346739384593,56293.6357819392,0.0,1.0
2014-01-27,31.39,31.77,31.34,31.7,27000,22.0814303914406,22.3487430244048,22.0462576765769,22.2995012235956,38382.0243967767,0.0,1.0
2014-01-28,31.66,31.75,31.42,31.55,30700,22.2713630517047,22.3346739384593,22.1025340203588,22.1939830790045,43641.7832955942,0.0,1.0
2014-01-29,30.95,31.76,30.68,31.43,26500,21.7719105006399,22.3417084814321,21.5819778403758,22.1095685633316,37671.2461672068,0.0,1.0
2014-01-30,31.19,31.48,31.01,31.02,20800,21.9407395319857,22.1447412781953,21.8141177584764,21.8211523014491,29568.3743501095,0.0,1.0
2014-01-31,30.64,31.28,30.59,30.59,33300,21.5538396684849,22.0040504187404,21.5186669536211,21.5186669536211,47337.8300893579,0.0,1.0
2014-02-03,29.36,30.64,29.01,30.61,60700,20.6534181679737,21.5538396684849,20.4072091639277,21.5327360395666,86288.4770697908,0.0,1.0
2014-02-04,30.01,30.31,29.2,29.43,65500,21.1106634612021,21.3216997503843,20.5408654804099,20.7026599687829,93111.9480736618,0.0,1.0
2014-02-05,30.0,30.08,29.68,29.9,20600,21.1036289182293,21.1599052620113,20.8785235431015,21.0332834885019,29284.0630582815,0.0,1.0
2014-02-06,30.1,30.47,29.93,30.0,19100,21.1739743479567,21.4342524379482,21.0543871174201,21.1036289182293,27151.7283695717,0.0,1.0
2014-02-07,30.06,30.43,29.91,30.34,33500,21.1458361760658,21.4061142660573,21.0403180314746,21.3428033793026,47622.1413811859,0.0,1.0
2014-02-10,29.96,30.04,29.65,30.04,28100,21.0754907463383,21.1317670901203,20.8574199141833,21.1317670901203,39945.7365018307,0.0,1.0
2014-02-11,30.32,30.38,29.89,30.05,14400,21.3287342933571,21.3709415511935,21.0262489455291,21.138801633093,20470.4130116142,0.0,1.0
2014-02-12,30.2,30.36,30.01,30.22,16900,21.2443197776842,21.3568724652481,21.1106634612021,21.2583888636297,24024.3041594639,0.0,1.0
2014-02-13,30.24,30.38,29.77,30.02,18600,21.2724579495751,21.3709415511935,20.9418344298562,21.1176980041748,26440.9501400018,0.0,1.0
2014-02-14,30.04,30.22,29.85,30.22,14800,21.1317670901203,21.2583888636297,20.9981107736382,21.2583888636297,21039.0355952702,0.0,1.0
2014-02-18,30.09,30.3,29.69,30.0,33800,21.166939804984,21.3146652074116,20.8855580860743,21.1036289182293,48048.6083189279,0.0,1.0
2014-02-19,29.86,30.0,29.86,29.9,16600,21.0051453166109,21.1036289182293,21.0051453166109,21.0332834885019,23597.837221722,0.0,1.0
2014-02-20,29.94,30.14,29.8,29.9,17400,21.0614216603928,21.2021125198477,20.9629380587744,21.0332834885019,24735.0823890339,0.0,1.0
2014-02-21,29.9,30.1,29.61,30.05,31000,21.0332834885019,21.1739743479567,20.8292817422923,21.138801633093,44068.2502333362,0.0,1.0
2014-02-24,30.36,30.39,30.06,30.06,10000,21.3568724652481,21.3779760941663,21.1458361760658,21.1458361760658,14215.5645913988,0.0,1.0
2014-02-25,30.55,30.9,30.18,30.27,27000,21.4905287817302,21.7367377857762,21.2302506917387,21.2935615784934,38382.0243967767,0.0,1.0
2014-02-26,31.13,31.2,30.3,30.65,22200,21.8985322741493,21.9477740749585,21.3146652074116,21.5608742114576,31558.5533929053,0.0,1.0
2014-02-27,31.57,31.87,30.62,30.97,16800,22.20805216495,22.4190884541323,21.5397705825394,21.7859795865854,23882.1485135499,0.0,1.0
2014-02-28,31.46,32.04,31.13,31.7,23800,22.1306721922498,22.5386756846689,21.8985322741493,22.2995012235956,33833.0437275291,0.0,1.0
2014-03-03,30.96,31.38,30.77,31.1,15000,21.7789450436126,22.0743958484679,21.6452887271305,21.877428645231,21323.3468870982,0.0,1.0
2014-03-04,31.57,32.15,30.75,31.29,44800,22.20805216495,22.6160556573691,21.631219641185,22.0110849617132,63685.7293694665,0.0,1.0
2014-03-05,32.13,32.24,31.41,31.53,13800,22.6019865714236,22.6793665441238,22.0954994773861,22.179913993059,19617.4791361303,0.0,1.0
2014-03-06,31.7,32.11,31.52,32.11,21300,22.2995012235956,22.5879174854781,22.1728794500863,22.5879174854781,30279.1525796795,0.0,1.0
2014-03-07,32.89,33.07,31.99,31.99,21700,23.1366118373521,23.2632336108614,22.5035029698052,22.5035029698052,30847.7751633353,0.0,1.0
2014-03-10,33.29,33.29,32.5,32.72,14700,23.4179935562618,23.4179935562618,22.8622646614151,23.0170246068154,20896.8799493562,0.0,1.0
2014-03-11,32.63,33.23,32.58,33.19,14000,22.9537137200607,23.3757862984253,22.918541005197,23.3476481265344,19901.7904279583,0.0,1.0
2014-03-12,32.86,32.88,32.45,32.59,20300,23.1155082084338,23.1295772943793,22.8270919465514,22.9255755481698,28857.5961205396,0.0,1.0
2014-03-13,32.04,32.99,31.8,32.94,18700,22.6371592862873,23.3083609505187,22.4675925500604,23.2730345471381,26467.4552324655,0.14,1.0
2014-03-14,33.1,33.28,32.03,32.03,16600,23.386079037956,23.5132540901261,22.6300940056112,22.6300940056112,23495.174163579,0.0,1.0
2014-03-17,33.27,33.72,33.15,33.15,11400,23.50618880945,23.8241264398754,23.4214054413366,23.4214054413366,16135.240088241,0.0,1.0
2014-03-18,33.23,33.5,33.01,33.5,20700,23.4779276867455,23.6686902650008,23.3224915118709,23.6686902650008,29298.1991075956,0.0,1.0
2014-03-19,33.33,33.49,33.15,33.34,19900,23.5485804935067,23.6616249843247,23.4214054413366,23.5556457741829,28165.9015575435,0.0,1.0
2014-03-20,33.37,33.72,33.22,33.3,14900,23.5768416162112,23.8241264398754,23.4708624060694,23.5273846514784,21089.0418697185,0.0,1.0
2014-03-21,33.29,33.56,32.97,33.44,55700,23.5203193708023,23.7110819490575,23.2942303891664,23.6262985809441,78836.2169223704,0.0,1.0
2014-03-24,33.18,33.42,33.0,33.42,25200,23.4426012833649,23.6121680195918,23.3154262311948,23.6121680195918,35667.3728266381,0.0,1.0
2014-03-25,33.22,33.51,32.97,33.23,37400,23.4708624060694,23.6757555456769,23.2942303891664,23.4779276867455,52934.9104649311,0.0,1.0
2014-03-26,32.96,33.54,32.95,33.54,47500,23.2871651084903,23.6969513877052,23.2800998278142,23.6969513877052,67230.1670343375,0.0,1.0
2014-03-27,32.97,33.1,32.67,33.1,12700,23.2942303891664,23.386079037956,23.0822719688828,23.386079037956,17975.2236070755,0.0,1.0
2014-03-28,32.58,33.01,32.41,32.92,14300,23.0186844427978,23.3224915118709,22.8985746713037,23.2589039857858,20239.8187071795,0.0,1.0
2014-03-31,33.25,33.45,32.65,32.65,41400,23.4920582480978,23.6333638616202,23.0681414075306,23.0681414075306,58596.398215191,0.0,1.0
2014-04-01,33.59,33.74,32.24,32.44,32700,23.7322777910858,23.8382570012276,22.7784648998097,22.9197705133321,46282.6623583756,0.0,1.0
2014-04-02,33.9,33.99,33.4,33.54,13600,23.9513014920456,24.0148890181306,23.5980374582396,23.6969513877052,19249.058350884,0.0,1.0
2014-04-03,34.42,34.6,33.9,34.0,24400,24.3186960872038,24.4458711393739,23.9513014920456,24.0219542988068,34535.075276586,0.0,1.0
2014-04-04,33.93,35.04,33.87,34.78,19400,23.9724973340739,24.7567434891232,23.9301056500172,24.5730461915441,27458.215588761,0.0,1.0
2014-04-07,33.42,33.87,33.03,33.87,17700,23.6121680195918,23.9301056500172,23.3366220732232,23.9301056500172,25052.0832949005,0.0,1.0
2014-04-08,33.66,34.0,33.32,33.32,17000,23.7817347558187,24.0219542988068,23.5415152128306,23.5415152128306,24061.322938605,0.0,1.0
2014-04-09,35.82,35.92,33.91,33.91,48600,25.3078353818605,25.3784881886217,23.9583667727217,23.9583667727217,68787.0761656591,0.0,1.0
2014-04-10,35.02,36.1,33.75,36.1,61600,24.742612927771,25.5056632407919,23.8453222819038,25.5056632407919,87186.9113540039,0.0,1.0
2014-04-11,35.04,35.6,34.28,34.6,24400,24.7567434891232,25.1523992069859,24.2197821577381,24.4458711393739,34535.075276586,0.0,1.0
2014-04-14,35.51,36.1,34.93,35.53,39200,25.0888116809008,25.5056632407919,24.6790254016859,25.1029422422531,55482.579952548,0.0,1.0
2014-04-15,35.6,35.82,35.13,35.8,93700,25.1523992069859,25.3078353818605,24.8203310152083,25.2937048205083,132620.35054984,0.0,1.0
2014-04-16,35.53,35.91,35.38,35.91,32800,25.1029422422531,25.3714229079456,24.9969630321113,25.3714229079456,46424.1995521319,0.0,1.0
2014-04-17,35.63,35.67,35.44,35.46,16100,25.1735950490143,25.2018561717187,25.039354716168,25.0534852775202,22787.4881947965,0.0,1.0
2014-04-21,35.6,35.79,35.08,35.79,19300,25.1523992069859,25.2866395398322,24.7850046118277,25.2866395398322,27316.6783950045,0.0,1.0
2014-04-22,35.55,35.9,35.45,35.51,16900,25.1170728036053,25.3643576272695,25.0464199968441,25.0888116809008,23919.7857448485,0.0,1.0
2014-04-23,35.51,35.56,35.17,35.38,21800,25.0888116809008,25.1241380842814,24.8485921379127,24.9969630321113,30855.108238917,0.0,1.0
2014-04-24,35.63,35.74,35.22,35.74,22000,25.1735950490143,25.2513131364516,24.8839185412933,25.2513131364516,31138.18262643,0.0,1.0
2014-04-25,35.53,35.75,35.34,35.49,30300,25.1029422422531,25.2583784171277,24.9687019094068,25.0746811195486,42885.7697082194,0.0,1.0
2014-04-28,35.56,35.9,35.35,35.71,28900,25.1241380842814,25.3643576272695,24.9757671900829,25.2301172944232,40904.2489956285,0.0,1.0
2014-04-29,35.75,35.9,35.56,35.75,20900,25.2583784171277,25.3643576272695,25.1241380842814,25.2583784171277,29581.2734951085,0.0,1.0
2014-04-30,35.58,35.77,35.5,35.56,30400,25.1382686456337,25.2725089784799,25.0817464002247,25.1241380842814,43027.3069019759,0.0,1.0
2014-05-01,35.58,35.71,35.4,35.4,40300,25.1382686456337,25.2301172944232,25.0110935934635,25.0110935934635,57039.4890838694,0.0,1.0
2014-05-02,35.59,35.85,35.49,35.69,66600,25.1453339263098,25.3290312238889,25.0746811195486,25.215986733071,94263.7710418289,0.0,1.0
2014-05-05,35.43,35.67,35.27,35.47,39800,25.0322894354919,25.2018561717187,24.9192449446739,25.0605505581963,56331.8031150869,0.0,1.0
2014-05-06,35.3,35.44,35.17,35.37,36600,24.9404407867023,25.039354716168,24.8485921379127,24.9898977514351,51802.612914879,0.0,1.0
2014-05-07,35.12,35.4,34.45,35.34,50400,24.8132657345321,25.0110935934635,24.3398919292321,24.9687019094068,71334.7456532762,0.0,1.0
2014-05-08,35.01,35.69,34.87,35.12,28300,24.7355476470948,25.215986733071,24.6366337176292,24.8132657345321,40055.0258330896,0.0,1.0
2014-05-09,35.43,35.45,34.9,34.9,37200,25.0322894354919,25.0464199968441,24.6578295596575,24.6578295596575,52651.8360774179,0.0,1.0
2014-05-12,32.66,34.55,32.19,34.55,88500,23.0752066882067,24.4105447359933,22.7431384964291,24.4105447359933,125260.416474503,0.0,1.0
2014-05-13,31.04,32.78,30.98,32.78,119500,21.9306312186753,23.1599900563202,21.8882395346186,23.1599900563202,169136.946539018,0.0,1.0
2014-05-14,30.25,31.75,30.0,31.02,74100,21.3724740452619,22.4322661466798,21.1958420283589,21.9165006573231,104879.060573566,0.0,1.0
2014-05-15,29.93,30.36,29.26,30.05,86500,21.1463850636261,21.4501921326992,20.673011258326,21.2311684317395,122429.672599372,0.0,1.0
2014-05-16,29.96,30.03,29.5,29.85,50100,21.1675809056544,21.2170378703873,20.8425779945529,21.0898628182171,70910.1340720066,0.0,1.0
2014-05-19,29.92,30.28,29.62,29.9,28400,21.1393197829499,21.3936698872903,20.9273613626664,21.1251892215977,40196.5630268461,0.0,1.0
2014-05-20,29.52,30.34,29.38,29.93,46700,20.8567085559052,21.436061571347,20.7577946264395,21.1463850636261,66097.8694842854,0.0,1.0
2014-05-21,29.83,30.34,29.51,29.81,32700,21.0757322568649,21.436061571347,20.849643275229,21.0616016955126,46282.6623583754,0.0,1.0
2014-05-22,29.93,30.0,29.65,29.65,24500,21.1463850636261,21.1958420283589,20.9485572046947,20.9485572046947,34676.6124703424,0.0,1.0
2014-05-23,30.23,30.4,29.93,30.05,36200,21.3583434839096,21.4784532554037,21.1463850636261,21.2311684317395,51236.4641398531,0.0,1.0
2014-05-27,30.98,31.26,30.29,30.29,22300,21.8882395346186,22.08606739355,21.4007351679664,21.4007351679664,31562.7942076995,0.0,1.0
2014-05-28,30.64,31.35,30.4,31.0,30600,21.6480199916306,22.1496549196351,21.4784532554037,21.9023700959709,43310.3812894889,0.0,1.0
2014-05-29,30.6,31.44,30.16,31.44,39000,21.6197588689261,22.2132424457201,21.3088865191768,22.2132424457201,55199.5055650349,0.0,1.0
2014-05-30,31.02,31.32,30.67,30.68,16400,21.9165006573231,22.1284590776067,21.6692158336589,21.676281114335,23212.099776066,0.0,1.0
2014-06-02,31.02,31.18,30.72,30.93,24000,21.9165006573231,22.029545148141,21.7045422370395,21.852913131238,33968.92650156,0.0,1.0
2014-06-03,30.61,31.15,30.45,30.79,21400,21.6268241496022,22.0083493061127,21.5137796587843,21.7539992017723,30288.959463891,0.0,1.0
2014-06-04,30.56,30.69,30.35,30.45,13100,21.5914977462216,21.6833463950112,21.4431268520231,21.5137796587843,18541.3723821015,0.0,1.0
2014-06-05,31.2,31.34,30.19,30.73,16500,22.0436757094933,22.1425896389589,21.3300823612052,21.7116075177156,23353.6369698225,0.0,1.0
2014-06-06,32.15,32.27,31.37,31.37,19700,22.7148773737246,22.7996607418381,22.1637854809873,22.1637854809873,27882.8271700305,0.0,1.0
2014-06-09,32.48,32.6,31.8,32.22,13700,22.9480316360366,23.03281500415,22.4675925500604,22.7643343384575,19390.5955446405,0.0,1.0
2014-06-10,31.65,32.41,31.62,32.41,9900,22.3616133399186,22.8985746713037,22.3404174978903,22.8985746713037,14012.1821818935,0.0,1.0
2014-06-11,31.3,31.5,30.99,31.41,13400,22.1143285162545,22.2556341297768,21.8953048152947,22.1920466036918,18965.983963371,0.0,1.0
2014-06-12,30.83,31.05,30.5,30.5,25500,21.8811742539425,22.0373162693777,21.6469612307897,21.6469612307897,35928.8304583722,0.14,1.0
2014-06-13,30.39,31.15,30.28,31.01,29800,21.5688902230721,22.1082899127573,21.4908192153545,22.0089268120259,41987.4175552742,0.0,1.0
2014-06-16,30.66,30.74,30.24,30.48,19600,21.7605190601971,21.8172979749008,21.4624297580026,21.6327665021138,27615.8853719254,0.0,1.0
2014-06-17,30.91,31.19,30.6,31.19,31300,21.9379531686462,22.1366793701092,21.7179348741693,22.1366793701092,44100.8781704726,0.0,1.0
2014-06-18,31.37,31.54,30.59,30.87,32400,22.2644319281926,22.3850871219379,21.7108375098314,21.9095637112944,45650.7492882846,0.0,1.0
2014-06-19,31.94,32.0,31.41,31.47,25600,22.6689816954565,22.7115658814843,22.2928213855444,22.3354055715722,36069.7278327188,0.0,1.0
2014-06-20,31.95,32.8,31.5,32.09,50300,22.6760790597945,23.2793550285214,22.3566976645861,22.7754421605259,70871.3792963184,0.0,1.0
2014-06-23,31.0,31.83,30.72,31.63,18900,22.0018294476879,22.5909106877389,21.8031032462249,22.4489634009796,26629.6037514994,0.0,1.0
2014-06-24,30.45,31.31,30.33,30.75,20700,21.6114744090999,22.2218477421648,21.5263060370443,21.8243953392388,29165.7564897374,0.0,1.0
2014-06-25,30.22,30.35,30.02,30.22,26500,21.4482350293267,21.5405007657202,21.3062877425674,21.4482350293267,37337.8042018378,0.0,1.0
2014-06-26,30.41,30.48,30.09,30.09,8800,21.583084951748,21.6327665021138,21.3559692929332,21.3559692929332,12398.9689424971,0.0,1.0
2014-06-27,30.96,31.06,30.14,30.14,48800,21.973439990336,22.0444136337157,21.391456114623,21.391456114623,68757.9186811203,0.0,1.0
2014-06-30,31.08,31.49,30.69,30.8,36100,22.0586083623916,22.3496003002481,21.781811153211,21.8598821609286,50863.9521391074,0.0,1.0
2014-07-01,32.37,32.71,31.26,31.26,35200,22.9741683619889,23.2154787494797,22.186360920475,22.186360920475,49595.8757699884,0.0,1.0
2014-07-02,32.48,32.72,31.85,32.5,65100,23.0522393697065,23.2225761138177,22.6051054164148,23.0664340983825,91724.1906996093,0.0,1.0
2014-07-03,32.18,32.54,32.05,32.54,7600,22.8393184395676,23.0948235557343,22.7470527031741,23.0948235557343,10708.2004503384,0.0,1.0
2014-07-07,31.42,32.0,31.09,32.0,18200,22.2999187498824,22.7115658814843,22.0657057267296,22.7115658814843,25643.3221310735,0.0,1.0
2014-07-08,31.14,32.37,30.85,32.37,22500,22.1011925484194,22.9741683619889,21.8953689826184,22.9741683619889,31701.9092279755,0.0,1.0
2014-07-09,31.09,31.21,30.95,31.09,9400,22.0657057267296,22.1508740987851,21.9663426259981,22.0657057267296,13244.3531885764,0.0,1.0
2014-07-10,30.67,30.8,30.38,30.72,15100,21.7676164245351,21.8598821609286,21.5617928587341,21.8031032462249,21275.5035263302,0.0,1.0
2014-07-11,30.46,30.72,30.34,30.55,16200,21.6185717734378,21.8031032462249,21.5334034013823,21.6824480524795,22825.3746441424,0.0,1.0
2014-07-14,30.15,30.97,30.1,30.71,14500,21.398553478961,21.980537354674,21.3630666572711,21.7960058818869,20430.1192802508,0.0,1.0
2014-07-15,29.67,30.26,29.35,30.1,20700,21.0578799907387,21.4766244866786,20.8307643319239,21.3630666572711,29165.7564897375,0.0,1.0
2014-07-16,29.81,29.97,29.57,29.94,16000,21.1572430914702,21.2708009208776,20.9869063473591,21.2495088278637,22543.5798954492,0.0,1.0
2014-07-17,29.51,30.07,29.32,29.78,26200,20.9443221613313,21.3417745642573,20.80947223891,21.1359509984563,36915.1120787981,0.0,1.0
2014-07-18,29.56,29.62,29.2,29.39,22200,20.9798089830211,21.0223931690489,20.7243038668544,20.8591537892757,31279.2171049358,0.0,1.0
2014-07-21,29.49,29.65,29.26,29.28,31300,20.9301274326553,21.0436852620628,20.7668880528822,20.7810827815581,44100.8781704727,0.0,1.0
2014-07-22,29.47,29.58,29.34,29.56,10300,20.9159327039794,20.994003711697,20.8236669675859,20.9798089830211,14512.4295576955,0.0,1.0
2014-07-23,29.7,29.81,29.31,29.46,16200,21.0791720837526,21.1572430914702,20.802374874572,20.9088353396415,22825.3746441424,0.0,1.0
2014-07-24,29.26,29.9,29.25,29.86,8600,20.7668880528822,21.2211193705119,20.7597906885442,21.19272991316,12117.174193804,0.0,1.0
2014-07-25,28.49,29.24,28.47,29.2,30400,20.220390998859,20.7526933242063,20.206196270183,20.7243038668544,42832.8018013535,0.0,1.0
2014-07-28,28.34,28.4,28.0,28.4,32200,20.1139305337895,20.1565147198173,19.8726201462987,20.1565147198173,45368.9545395916,0.0,1.0
2014-07-29,28.91,29.29,28.55,28.55,30700,20.5184803010534,20.7881801458961,20.2629751848867,20.2629751848867,43255.4939243933,0.0,1.0
2014-07-30,29.3,29.47,28.91,29.22,24600,20.795277510234,20.9159327039794,20.5184803010534,20.7384985955303,34660.7540892533,0.0,1.0
2014-07-31,29.15,29.53,28.99,29.0,33700,20.6888170451646,20.9585168900072,20.5752592157572,20.5823565800951,47482.4151547899,0.0,1.0
2014-08-01,28.74,29.25,28.65,29.22,25700,20.3978251073081,20.7597906885442,20.3339488282664,20.7384985955303,36210.6252070653,0.0,1.0
2014-08-04,29.0,29.1,28.78,28.78,18600,20.5823565800951,20.6533302234748,20.4262145646599,20.4262145646599,26206.9116284598,0.0,1.0
2014-08-05,28.34,29.4,28.25,28.78,18500,20.1139305337895,20.8662511536137,20.0500542547478,20.4262145646599,26066.0142541132,0.0,1.0
2014-08-06,28.54,28.76,28.27,28.27,14400,20.2558778205488,20.412019835984,20.0642489834238,20.0642489834238,20289.2219059043,0.0,1.0
2014-08-07,28.36,28.55,28.28,28.53,7200,20.1281252624654,20.2629751848867,20.0713463477617,20.2487804562108,10144.6109529522,0.0,1.0
2014-08-08,28.97,29.13,28.26,28.26,21600,20.5610644870812,20.6746223164887,20.0571516190858,20.0571516190858,30433.8328588565,0.0,1.0
2014-08-11,28.97,28.97,28.97,28.97,81100,20.5610644870812,20.5610644870812,20.5610644870812,20.5610644870812,114267.770595059,0.0,1.0
2014-08-12,32.58,32.6,31.23,31.6,34900,23.1232130130862,23.1374077417621,22.1650688274611,22.4276713079657,49173.1836469486,0.0,1.0
2014-08-13,33.15,33.27,32.3,32.6,23700,23.5277627803501,23.6129311524057,22.9244868116232,23.1374077417621,33392.6777201342,0.0,1.0
2014-08-14,32.49,33.31,32.43,33.12,29800,23.0593367340445,23.6413206097575,23.0167525480167,23.5064706873362,41987.4175552742,0.0,1.0
2014-08-15,32.62,32.83,32.01,32.82,43300,23.151602470438,23.3006471215353,22.7186632458222,23.2935497571973,61008.5630920596,0.0,1.0
2014-08-18,33.75,33.75,32.69,32.89,26800,23.9536046406279,23.9536046406279,23.2012840208038,23.3432313075631,37760.4963248776,0.0,1.0
2014-08-19,33.64,33.71,33.31,33.56,15800,23.8755336329103,23.9252151832761,23.6413206097575,23.8187547182066,22261.7851467562,0.0,1.0
2014-08-20,32.91,33.55,32.91,33.55,14500,23.357426036239,23.8116573538687,23.357426036239,23.8116573538687,20430.1192802509,0.0,1.0
2014-08-21,33.46,33.5,32.68,33.0,20000,23.747781074827,23.7761705321788,23.1941866564658,23.4213023152807,28179.4748693116,0.0,1.0
2014-08-22,32.41,33.3,32.26,33.25,24400,23.0025578193408,23.6342232454196,22.8960973542713,23.5987364237298,34378.9593405601,0.0,1.0
2014-08-25,31.93,32.64,31.7,32.55,29700,22.6618843311185,23.165797199114,22.4986449513454,23.1019209200723,41846.5201809277,0.0,1.0
2014-08-26,31.91,32.27,31.61,31.91,32300,22.6476896024426,22.9031947186093,22.4347686723037,22.6476896024426,45509.8519139382,0.0,1.0
2014-08-27,32.42,32.46,31.9,31.98,11900,23.0096551836788,23.0380446410306,22.6405922381046,22.6973711528083,16766.7875472404,0.0,1.0
2014-08-28,32.12,32.5,31.95,32.32,24600,22.7967342535398,23.0664340983825,22.6760790597945,22.9386815402991,34660.7540892533,0.0,1.0
2014-08-29,32.92,32.94,32.05,32.17,21200,23.3645234005769,23.3787181292529,22.7470527031741,22.8322210752297,29870.2433614703,0.0,1.0
2014-09-02,33.14,33.22,32.81,32.96,24100,23.5206654160122,23.5774443307159,23.2864523928593,23.3929128579288,33956.2672175204,0.0,1.0
2014-09-03,33.13,33.39,33.06,33.22,40500,23.5135680516742,23.6980995244612,23.4638865013084,23.5774443307159,57063.4366103559,0.0,1.0
2014-09-04,33.35,33.43,33.2,33.22,22700,23.6697100671094,23.7264889818131,23.5632496020399,23.5774443307159,31983.7039766686,0.0,1.0
2014-09-05,33.02,33.3,33.0,33.25,15400,23.4354970439566,23.6342232454196,23.4213023152807,23.5987364237298,21698.1956493699,0.0,1.0
2014-09-08,33.54,33.65,33.01,33.09,14400,23.8045599895307,23.8826309972483,23.4283996796186,23.4851785943223,20289.2219059043,0.0,1.0
2014-09-09,33.1,33.4,33.05,33.4,30900,23.4922759586603,23.7051968887992,23.4567891369705,23.7051968887992,43537.2886730864,0.0,1.0
2014-09-10,33.01,33.15,32.96,33.02,9600,23.4283996796186,23.5277627803501,23.3929128579288,23.4354970439566,13526.1479372696,0.0,1.0
2014-09-11,32.94,33.1,32.78,32.94,30000,23.3787181292529,23.4922759586603,23.2651602998455,23.3787181292529,42269.2123039673,0.0,1.0
2014-09-12,33.01,33.09,32.72,32.75,37900,23.5277627803501,23.5847825023261,23.3210662881871,23.3424486839281,53174.5840724336,0.14,1.0
2014-09-15,32.9,33.7,32.78,33.33,20400,23.4493606626331,24.0195578823932,23.3638310796691,23.7558416682541,28621.6758595685,0.0,1.0
2014-09-16,32.89,32.95,32.74,32.9,24000,23.4422331973861,23.4849979888681,23.3353212186811,23.4493606626331,33672.5598347864,0.0,1.0
2014-09-17,32.96,33.14,32.68,32.87,37600,23.4921254541151,23.6204198285611,23.2925564271991,23.4279782668921,52753.6770744987,0.0,1.0
2014-09-18,33.0,33.05,32.91,32.98,20900,23.5206353151031,23.5562726413381,23.4564881278801,23.5063803846091,29323.1875227932,0.0,1.0
2014-09-19,32.62,33.42,32.25,33.04,32900,23.2497916357171,23.8199888554772,22.986075421578,23.5491451760911,46159.4674401863,0.0,1.0
2014-09-22,32.02,32.72,31.8,32.3,159913,22.822143720897,23.3210662881871,22.665339485463,23.021712747813,224361.669202509,0.0,1.0
2014-09-23,32.19,32.19,31.84,32.01,41131,22.943310630096,22.943310630096,22.693849346451,22.81501625565,57707.7524401918,0.0,1.0
2014-09-24,32.31,32.35,32.01,32.13,22856,23.02884021306,23.0573500740481,22.81501625565,22.900545838614,32067.5011493283,0.0,1.0
2014-09-25,32.22,32.34,32.0,32.34,41965,22.964693025837,23.0502226088011,22.807888790403,23.0502226088011,58877.8738944506,0.0,1.0
2014-09-26,32.25,32.36,31.5801,32.22,17453,22.986075421578,23.0644775392951,22.5086065246814,22.964693025837,24486.966116522,0.0,1.0
2014-09-29,32.01,32.29,31.76,31.86,19461,22.81501625565,23.014585282566,22.636829624475,22.708104276945,27304.2369560325,0.0,1.0
2014-09-30,32.14,32.19,31.73,32.12,61291,22.907673303861,22.943310630096,22.615447228734,22.893418373367,85992.7027014124,0.0,1.0
2014-10-01,31.76,32.22,31.45,31.6194,27135,22.636829624475,22.964693025837,22.415878201818,22.5366174631022,38071.0379632054,0.0,1.0
2014-10-02,32.3,32.81,31.721,31.85,24242,23.021712747813,23.3852134754101,22.6090325100117,22.700976811698,34012.0914797872,0.0,1.0
2014-10-03,32.27,32.71,32.01,32.67,16077,23.000330352072,23.3139388229401,22.81501625565,23.2854289619521,22556.4060193276,0.0,1.0
2014-10-06,32.31,32.82,32.18,32.42,16069,23.02884021306,23.3923409406571,22.936183164849,23.1072423307771,22545.181832716,0.0,1.0
2014-10-07,32.22,32.4,32.0,32.03,24282,22.964693025837,23.0929874002831,22.807888790403,22.829271186144,34068.2124128452,0.0,1.0
2014-10-08,32.82,32.93,31.5,32.11,55386,23.3923409406571,23.4707430583741,22.451515528053,22.88629090812,77707.8499587283,0.0,1.0
2014-10-09,32.32,32.69,32.19,32.49,31723,23.035967678307,23.2996838924461,22.943310630096,23.1571345875061,44508.1089849555,0.0,1.0
2014-10-10,32.6,33.16,32.12,32.13,31290,23.2355367052231,23.6346747590551,22.893418373367,22.900545838614,43900.5998846027,0.0,1.0
2014-10-13,32.89,33.84,32.43,32.7,39742,23.4422331973861,24.1193423958512,23.1143697960241,23.3068113576931,55758.9530397534,0.0,1.0
2014-10-14,32.81,33.42,32.5,32.95,66211,23.3852134754101,23.8199888554772,23.1642620527531,23.4849979888681,92895.5774675435,0.0,1.0
2014-10-15,31.15,32.32,30.8203,32.32,94875,22.2020542444079,23.035967678307,21.9670617152143,23.035967678307,133111.83809689,0.0,1.0
2014-10-16,31.79,31.99,31.1,31.15,39822,22.658212020216,22.800761325156,22.1664169181729,22.2020542444079,55871.1949058694,0.0,1.0
2014-10-17,31.28,32.23,31.15,32.23,26283,22.2947112926189,22.971820491084,22.2020542444079,22.971820491084,36875.6620890706,0.0,1.0
2014-10-20,31.05,31.54,30.9,31.33,28161,22.1307795919379,22.480025389041,22.0238676132329,22.330348618854,39510.5398961426,0.0,1.0
2014-10-21,31.06,31.25,30.88,31.069,29312,22.1379070571849,22.2733288968779,22.0096126827389,22.1443217759072,41125.4197448859,0.0,1.0
2014-10-22,30.94,31.37,30.85,31.01,27013,22.0523774742209,22.358858479842,21.9882302869979,22.1022697309499,37899.8691173786,0.0,1.0
2014-10-23,31.09,31.2,30.9,31.0,24017,22.1592894529259,22.2376915706429,22.0238676132329,22.0951422657029,33696.4112313361,0.0,1.0
2014-10-24,31.04,31.2,31.0,31.19,16409,22.1236521266909,22.2376915706429,22.0951422657029,22.2305641053959,23022.2097637088,0.0,1.0
2014-10-27,31.02,31.07,30.67,30.87,19552,22.1093971961969,22.1450345224319,21.8599359125519,22.0024852174919,27431.9120787394,0.0,1.0
2014-10-28,32.15,32.25,31.16,31.18,42832,22.914800769108,22.986075421578,22.2091817096549,22.2234366401489,60094.2951184822,0.0,1.0
2014-10-29,31.6,32.06,31.444,32.06,22846,22.522790180523,22.850653581885,22.4116017226698,22.850653581885,32053.4709160637,0.0,1.0
2014-10-30,32.41,32.44,31.55,31.57,20266,23.1001148655301,23.1214972612711,22.487152854288,22.501407784782,28433.6707338242,0.0,1.0
2014-10-31,33.3,33.44,32.79,32.92,56005,23.7344592725131,23.8342437859712,23.3709585449161,23.4636155931271,78576.3213978007,0.0,1.0
2014-11-03,33.7,33.82,33.33,33.33,21630,24.0195578823932,24.1050874653572,23.7558416682541,23.7558416682541,30347.3945511012,0.0,1.0
2014-11-04,33.55,33.87,33.33,33.61,44041,23.9126459036882,24.1407247915922,23.7558416682541,23.9554106951702,61790.5503201594,0.0,1.0
2014-11-05,33.53,33.89,33.26,33.89,16292,23.8983909731942,24.1549797220862,23.7059494115251,24.1549797220862,22858.0560345141,0.0,1.0
2014-11-06,33.82,33.86,33.19,33.27,10354,24.1050874653572,24.1335973263452,23.6560571547961,23.7130768767721,14526.9035220574,0.0,1.0
2014-11-07,33.72,33.98,33.0,33.81,201767,24.0338128128872,24.2191269093092,23.5206353151031,24.0979600001102,283083.807507723,0.0,1.0
2014-11-10,32.79,34.47,31.87,33.81,61368,23.3709585449161,24.5683727064122,22.715231742192,24.0979600001102,86100.7354975488,0.0,1.0
2014-11-11,32.5,32.91,32.0,32.58,48516,23.1642620527531,23.4564881278801,22.807888790403,23.2212817747291,68069.0797060206,0.0,1.0
2014-11-12,32.8,33.05,32.11,32.11,162013,23.3780860101631,23.5562726413381,22.88629090812,22.88629090812,227308.018188052,0.0,1.0
2014-11-13,30.48,32.67,30.42,32.67,89541,21.7245140728589,23.2854289619521,21.6817492813769,23.2854289619521,125628.111673609,0.0,1.0
2014-11-14,30.22,30.59,30.1273,30.37,20647,21.5391999764368,21.8029161905759,21.4731283735972,21.6461119551419,28968.2226212015,0.0,1.0
2014-11-17,30.42,30.5,30.2,30.5,25480,21.6817492813769,21.7387690033529,21.5249450459428,21.7387690033529,35749.0343579315,0.0,1.0
2014-11-18,29.76,30.59,29.71,30.59,47325,21.2113365750748,21.8029161905759,21.1756992488398,21.8029161905759,66398.0789242195,0.0,1.0
2014-11-19,29.65,29.74,29.3501,29.67,22054,21.1329344573578,21.1970816445808,20.9191817746002,21.1471893878518,30942.2764415158,0.0,1.0
2014-11-20,29.65,29.75,29.35,29.35,61449,21.1329344573578,21.2042091098278,20.9191104999478,20.9191104999478,86214.3803869913,0.0,1.0
2014-11-21,29.81,30.04,29.6,30.0,23632,21.2469739013098,21.4109056019908,21.0972971311228,21.3823957410028,33156.247250653,0.0,1.0
2014-11-24,30.0,30.1,29.85,29.85,19792,21.3823957410028,21.4536703934728,21.2754837622978,21.2754837622978,27768.6376770872,0.0,1.0
2014-11-25,30.76,30.86,29.98,29.98,30598,21.9240830997749,21.9953577522449,21.3681408105088,21.3681408105088,42929.7077426998,0.0,1.0
2014-11-26,31.63,31.95,30.76,30.8,63601,22.544172576264,22.772251464168,21.9240830997749,21.9525929607629,89233.6865855104,0.0,1.0
2014-11-28,30.41,31.7,30.19,31.49,59845,21.6746218161299,22.594064832993,21.5178175806958,22.444388062806,83963.9309713663,0.0,1.0
2014-12-01,29.37,30.602,29.33,30.4,37295,20.9333654304418,21.8114691488723,20.9048555694538,21.6674943508829,52325.7549599316,0.0,1.0
2014-12-02,29.05,29.5499,28.89,29.5499,37089,20.7052865425377,21.0615885302353,20.5912470985857,21.0615885302353,52036.7321546832,0.0,1.0
2014-12-03,29.37,29.51,28.206,28.92,28757,20.9333654304418,21.0331499438998,20.1037284756909,20.6126294943267,40346.7417987063,0.0,1.0
2014-12-04,29.23,29.34,28.52,29.16,22949,20.8335809169838,20.9119830347008,20.3275308844467,20.7836886602548,32197.982318688,0.0,1.0
2014-12-05,29.08,29.99,29.0,29.23,38781,20.7266689382787,21.3752682757558,20.6696492163027,20.8335809169838,54410.6476230356,0.0,1.0
2014-12-08,28.48,29.2,28.31,28.91,24035,20.2990210234587,20.8121985212428,20.1778541142597,20.6055020290797,33721.6656512121,0.0,1.0
2014-12-09,28.94,28.99,28.14,28.14,58353,20.6268844248207,20.6625217510557,20.0566872050607,20.0566872050607,81870.6201683039,0.0,1.0
2014-12-10,28.08,29.0,28.01,28.92,24880,20.0139224135786,20.6696492163027,19.9640301568496,20.6126294943267,34907.220362062,0.0,1.0
2014-12-11,27.52,28.39,27.48,28.17,24373,19.6147843597466,20.2348738362357,19.5862744987586,20.0780696008017,34195.887535552,0.0,1.0
2014-12-12,26.4,27.37,26.22,27.16,68879,18.8165082520825,19.5078723810416,18.6882138776365,19.3581956108546,96638.8437025105,0.0,1.0
2014-12-15,26.55,26.8,26.37,26.7,27909,18.9234202307875,19.1016068619625,18.7951258563415,19.0303322094925,39156.9780178773,0.0,1.0
2014-12-16,27.38,27.87,26.53,26.53,28175,19.5149998462886,19.8642456433916,18.9091653002935,18.9091653002935,39530.1822227128,0.0,1.0
2014-12-17,28.66,28.93,27.15,27.44,48169,20.5270999113627,20.7204815225305,19.4455953452023,19.6533015201603,67253.7058796024,0.14,1.0
2014-12-18,29.25,29.29,28.67,29.11,78750,20.9496745431737,20.9783236707542,20.5342621932578,20.8494025966423,109950.992090737,0.0,1.0
2014-12-19,29.25,29.81,28.98,29.12,78774,20.9496745431737,21.3507623292995,20.756292932006,20.8565648785374,109984.500964517,0.0,1.0
2014-12-22,28.94,29.23,28.78,29.19,26103,20.7276438044256,20.9353499793835,20.6130472941039,20.9067008518031,36445.0888450094,0.0,1.0
2014-12-23,29.28,29.55,29.15,29.15,24115,20.971161388859,21.1645430000268,20.8780517242227,20.8780517242227,33669.4371335634,0.0,1.0
2014-12-24,29.2,29.38,29.11,29.38,16051,20.9138631336982,21.0427842078101,20.8494025966423,21.0427842078101,22410.4555434719,0.0,1.0
2014-12-26,28.7,29.28,28.51,29.28,17506,20.5557490389431,20.971161388859,20.4196656829362,20.971161388859,24441.9310163865,0.0,1.0
2014-12-29,29.01,29.01,28.7401,28.76,15956,20.7777797776913,20.7777797776913,20.5844697893425,20.5987227303137,22277.8162514259,0.0,1.0
2014-12-30,30.09,30.25,28.9,29.05,49693,21.5513062223623,21.665902732684,20.6989946768452,20.8064289052717,69381.5193646346,0.0,1.0
2014-12-31,30.34,31.12,30.1,30.29,35157,21.7303632697399,22.2890212575578,21.5584685042574,21.6945518602644,49086.3114785272,0.0,1.0
2015-01-02,29.05,30.3,29.01,30.29,26787,20.8064289052717,21.7017141421595,20.7777797776913,21.6945518602644,37400.0917477404,0.0,1.0
2015-01-05,28.47,29.38,28.37,28.98,46322,20.3910165553558,21.0427842078101,20.3193937364048,20.756292932006,64674.9188016138,0.0,1.0
2015-01-06,27.63,28.6,27.16,28.54,25247,19.7893848761672,20.4841262199921,19.4527576270974,20.4411525286215,35249.9390135216,0.0,1.0
2015-01-07,27.57,28.76,27.12,27.99,20630,19.7464111847966,20.5987227303137,19.424108499517,20.0472270243909,28803.6694200875,0.0,1.0
2015-01-08,27.29,27.85,27.15,27.68,51538,19.5458672917337,19.9469550778594,19.4455953452023,19.8251962856427,71957.5140364747,0.0,1.0
2015-01-09,26.93,27.23,26.84,27.05,29539,19.28802514351,19.5028936003631,19.2235646064541,19.3739725262513,41242.4426078511,0.0,1.0
2015-01-12,26.63,27.19,26.515,26.92,22942,19.073156686657,19.4742444727827,18.9907904448633,19.2808628616149,32031.6909275641,0.0,1.0
2015-01-13,26.73,27.17,26.53,26.82,28790,19.144779505608,19.4599199089925,19.001533867706,19.2092400426639,40196.6865052991,0.0,1.0
2015-01-14,27.28,27.46,26.56,26.57,26001,19.5387050098386,19.6676260839505,19.0230207133913,19.0301829952864,36302.6761314444,0.0,1.0
2015-01-15,28.06,28.31,26.9001,27.31,65020,20.0973629976566,20.2764200450341,19.2666099206437,19.5601918555239,90781.1238824087,0.0,1.0
2015-01-16,28.73,28.86,27.9,27.93,30511,20.5772358846284,20.6703455492648,19.982766487335,20.0042533330203,42599.5519959424,0.0,1.0
2015-01-20,28.44,28.9999,28.41,28.83,40427,20.3695297096705,20.7705458729772,20.3480428639852,20.6488587035794,56444.301679393,0.0,1.0
2015-01-21,27.63,28.41,27.54,28.25,15277,19.7893848761672,20.3480428639852,19.7249243391113,20.2334463536635,21329.7943640658,0.0,1.0
2015-01-22,28.28,28.61,27.5,27.67,19445,20.2549331993488,20.4912885018872,19.6962752115309,19.8180340037476,27149.1687771984,0.0,1.0
2015-01-23,27.98,28.2,27.9,28.2,10779,20.0400647424958,20.197634944188,19.982766487335,20.197634944188,15049.6729364577,0.0,1.0
2015-01-26,28.17,28.24,27.75,27.96,16808,20.1761480985027,20.2262840717684,19.8753322589084,20.0257401787056,23467.3812706171,0.0,1.0
2015-01-27,27.42,28.03,27.35,28.0,19174,19.6389769563701,20.0758761519713,19.5888409831043,20.054389306286,26770.7977440987,0.0,1.0
2015-01-28,26.43,27.44,26.12,27.44,35403,18.9299110487549,19.6533015201603,18.7078803100068,19.6533015201603,49429.7774347727,0.0,1.0
2015-01-29,27.43,27.47,26.2,26.64,25745,19.6461392382652,19.6747883658456,18.7651785651676,19.0803189685521,35945.2481444572,0.0,1.0
2015-01-30,27.55,27.75,27.16,27.17,32415,19.7320866210064,19.8753322589084,19.4527576270974,19.4599199089925,45257.9226491584,0.0,1.0
2015-02-02,28.04,28.15,27.285,27.46,47071,20.0830384338664,20.1618235347125,19.5422861507862,19.6676260839505,65720.6749041658,0.0,1.0
2015-02-03,29.51,29.74,28.42,28.42,34015,21.1358938724464,21.3006263560337,20.3552051458803,20.3552051458803,47491.8475678273,0.0,1.0
2015-02-04,29.4,29.64,29.2,29.2,28273,21.0571087716003,21.2290035370827,20.9138631336982,20.9138631336982,39474.8495159541,0.0,1.0
2015-02-05,30.43,30.5,29.35,29.7,81333,21.7948238067958,21.8449597800615,21.0212973621248,21.2719772284533,113557.384631313,0.0,1.0
2015-02-06,30.14,30.9299,30.02,30.58,27326,21.5871176318378,22.1528662787319,21.5011702490966,21.9022580352223,38152.6452047171,0.0,1.0
2015-02-09,30.63,31.18,30.13,30.17,61792,21.9380694446978,22.3319949489285,21.5799553499427,21.6086044775231,86274.1803589943,0.0,1.0
2015-02-10,30.59,31.072,30.25,31.05,67866,21.9094203171174,22.2546423044613,21.665902732684,22.2388852842921,94754.7178314912,0.0,1.0
2015-02-11,30.99,31.03,30.4,30.51,41483,22.1959115929215,22.2245607205019,21.7733369611105,21.8521220619566,57918.6921257146,0.0,1.0
2015-02-12,31.93,31.99,31.06,31.17,44331,22.8691660910611,22.9121397824317,22.2460475661872,22.3248326670334,61895.0784809453,0.0,1.0
2015-02-13,32.35,32.45,31.85,31.93,67041,23.1699819306554,23.2416047496064,22.8118678359003,22.8691660910611,93602.8502953024,0.0,1.0
2015-02-17,32.55,32.8,32.15,32.45,25046,23.3132275685574,23.492284615935,23.0267362927534,23.2416047496064,34969.3021956139,0.0,1.0
2015-02-18,32.57,32.77,32.23,32.69,20771,23.3275521323476,23.4707977702497,23.0840345479142,23.4134995150889,29000.5340535453,0.0,1.0
2015-02-19,32.8,32.91,32.39,32.39,11647,23.492284615935,23.5710697167811,23.1986310582358,23.1986310582358,16261.5772048357,0.0,1.0
2015-02-20,32.58,32.9,32.25,32.9,28375,23.3347144142428,23.563907434886,23.0983591117044,23.563907434886,39617.2622295193,0.0,1.0
2015-02-23,32.24,32.6,32.075,32.6,19947,23.0911968298093,23.349038978033,22.9730191785401,23.349038978033,27850.0627204307,0.0,1.0
2015-02-24,32.68,32.79,32.23,32.23,11003,23.4063372331938,23.4851223340399,23.0840345479142,23.0840345479142,15362.4224250714,0.0,1.0
2015-02-25,32.06,32.78,32.01,32.78,15465,22.9622757556974,23.4779600521448,22.9264643462219,23.4779600521448,21592.2805420094,0.0,1.0
2015-02-26,31.59,32.24,31.52,32.0,13901,22.6256485066276,23.0911968298093,22.5755125333619,22.9193020643268,19408.6189340106,0.0,1.0
2015-02-27,31.94,32.16,31.3,31.58,15990,22.8763283729562,23.0338985746485,22.4179423316697,22.6184862247325,22325.2871559477,0.0,1.0
2015-03-02,32.4,32.43,31.89,31.89,11148,23.2057933401309,23.2272801858162,22.8405169634807,22.8405169634807,15564.8718708258,0.0,1.0
2015-03-03,32.32,32.46,32.14,32.17,14491,23.1484950849701,23.2487670315015,23.0195740108583,23.0410608565436,20232.3787477697,0.0,1.0
2015-03-04,31.67,32.37,31.45,32.35,20286,22.6829467617885,23.1843064944456,22.5253765600962,23.1699819306554,28323.3755625737,0.0,1.0
2015-03-05,32.19,32.2,31.34,31.59,31418,23.0553854203338,23.0625477022289,22.4465914592501,22.6256485066276,43865.9081842128,0.0,1.0
2015-03-06,32.79,32.94,31.9,31.9,34645,23.4851223340399,23.5925565624664,22.8476792453758,22.8476792453758,48371.4555045532,0.0,1.0
2015-03-09,32.77,32.95,32.66,32.66,17745,23.4707977702497,23.5997188443615,23.3920126694036,23.3920126694036,24775.6235511126,0.0,1.0
2015-03-10,32.17,32.5,32.1,32.47,35568,23.0410608565436,23.2774161590819,22.9909248832778,23.2559293133966,49660.1509420103,0.0,1.0
2015-03-11,31.42,32.39,31.33,32.39,20173,22.5038897144109,23.1986310582358,22.439429177355,23.1986310582358,28165.6046151927,0.0,1.0
2015-03-12,32.18,32.29,31.29,31.29,17699,23.1628196487603,23.241996471674,22.5222071724583,22.5222071724583,24589.1402099003,0.16,1.0
2015-03-13,32.16,32.39,31.7,32.29,25243,23.148423862776,23.3139754015956,22.8173207851368,23.241996471674,35069.9851018991,0.0,1.0
2015-03-16,30.49,32.9525,30.1901,32.5,57326,21.9463757330858,23.7188568824044,21.730510922251,23.3931522245093,79642.7510973922,0.0,1.0
2015-03-17,28.52,30.39,28.5,30.39,49007,20.5283908136309,21.8743968031642,20.5139950276466,21.8743968031642,68085.2022298766,0.0,1.0
2015-03-18,28.39,28.8299,27.7627,28.8299,26082,20.4348182047329,20.7514535174579,19.9832943773349,20.7514535174579,36235.6039863619,0.0,1.0
2015-03-19,27.93,28.4,27.745,28.17,25576,20.1037151270937,20.4420160977251,19.9705541067388,20.2764645589055,35532.6204875083,0.0,1.0
2015-03-20,27.99,28.08,27.55,28.0,56661,20.1469024850466,20.211683521976,19.8301951933917,20.1541003780388,78718.8696216262,0.0,1.0
2015-03-23,27.96,28.1,27.74,28.1,30165,20.1253088060702,20.2260793079604,19.9669551602427,20.2260793079604,41908.0973180203,0.0,1.0
2015-03-24,27.97,28.17,27.95,28.0,59253,20.1325066990623,20.2764645589055,20.118110913078,20.1541003780388,82319.9234339354,0.0,1.0
2015-03-25,28.18,29.24,27.87,27.9,87271,20.2836624518976,21.0466391090662,20.0605277691408,20.0821214481172,121245.203415911,0.0,1.0
2015-03-26,27.9,28.25,27.85,28.17,35281,20.0821214481172,20.3340477028427,20.0461319831564,20.2764645589055,49015.7328518839,0.0,1.0
2015-03-27,27.75,27.94,27.55,27.84,34874,19.9741530532349,20.1109130200858,19.8301951933917,20.0389340901643,48450.2896028059,0.0,1.0
2015-03-30,27.97,28.05,27.5,27.9,38480,20.1325066990623,20.1900898429996,19.794205728431,20.0821214481172,53460.089003727,0.0,1.0
2015-03-31,28.19,28.38,27.92,27.97,121524,20.2908603448898,20.4276203117407,20.0965172341015,20.1325066990623,168832.740542851,0.0,1.0
2015-04-01,32.39,32.49,28.29,28.29,154753,23.3139754015956,23.3859543315172,20.3628392748113,20.3628392748113,214997.639126657,0.0,1.0
2015-04-02,32.39,32.94,31.414,32.13,72542,23.3139754015956,23.7098595161642,22.6114610455611,23.1268301837995,100782.270699282,0.0,1.0
2015-04-06,32.41,32.73,31.98,32.1,42559,23.3283711875799,23.5587037633289,23.0188617889172,23.105236504823,59127.0251535762,0.0,1.0
2015-04-07,32.2,32.5,32.09,32.23,20318,23.1772154347446,23.3931522245093,23.0980386118309,23.1988091137211,28227.7049994211,0.0,1.0
2015-04-08,31.68,32.19,31.5,32.12,21904,22.8029249991525,23.1700175417525,22.6733629252936,23.1196322908074,30431.1275867368,0.0,1.0
2015-04-09,31.6,31.91,30.811,31.48,49263,22.7453418552152,22.9684765379721,22.177428098134,22.6589671393093,68440.8618656601,0.0,1.0
2015-04-10,31.13,32.45,31.0,31.7,92628,22.4070408845838,23.3571627595485,22.3134682756858,22.8173207851368,128687.659153774,0.0,1.0
2015-04-13,31.15,31.45,31.1125,31.33,34806,22.4214366705682,22.6373734603329,22.3944445718476,22.550998744427,48355.8175120508,0.0,1.0
2015-04-14,31.0,31.25,30.87,31.25,34299,22.3134682756858,22.4934156004897,22.2198956667878,22.4934156004897,47651.4447177451,0.0,1.0
2015-04-15,31.03,31.29,30.89,31.29,27678,22.3350619546623,22.5222071724583,22.2342914527721,22.5222071724583,38452.9195282004,0.0,1.0
2015-04-16,31.19,31.2,30.7,31.0,25395,22.4502282425368,22.4574261355289,22.0975314859211,22.3134682756858,35281.1580106456,0.0,1.0
2015-04-17,30.87,31.17,30.72,30.98,19900,22.2198956667878,22.4358324565525,22.1119272719054,22.2990724897015,27646.9795003681,0.0,1.0
2015-04-20,30.99,31.08,30.77,30.87,30293,22.3062703826936,22.3710514196231,22.1479167368662,22.2198956667878,42085.9271359122,0.0,1.0
2015-04-21,31.01,31.1,30.49,30.96,30452,22.320666168678,22.3854472056074,21.9463757330858,22.2846767037172,42306.8251128246,0.0,1.0
2015-04-22,31.79,31.97,30.84,30.97,18393,22.8821018220662,23.011663895925,22.1983019878113,22.2918745967093,25553.3112537824,0.0,1.0
2015-04-23,31.94,32.09,31.7,31.8,30302,22.9900702169485,23.0980386118309,22.8173207851368,22.8892997150583,42098.4307949827,0.0,1.0
2015-04-24,32.35,32.35,31.64,31.88,15865,23.285183829627,23.285183829627,22.7741334271838,22.9468828589956,22041.1723504191,0.0,1.0
2015-04-27,32.46,32.8,32.14,32.17,54313,23.3643606525407,23.609089014274,23.1340280767917,23.1556217557681,75456.803899673,0.0,1.0
2015-04-28,32.61,32.73,32.4,32.49,22594,23.472329047423,23.5587037633289,23.3211732945877,23.3859543315172,31389.74144881,0.0,1.0
2015-04-29,32.17,32.38,31.72,32.38,20270,23.1556217557681,23.3067775086034,22.8317165711211,23.3067775086034,28161.0188177117,0.0,1.0
2015-04-30,31.44,31.99,31.11,31.97,38849,22.6301755673407,23.0260596819093,22.3926450985995,23.011663895925,53972.7390256182,0.0,1.0
2015-05-01,31.6,31.95,30.73,31.35,72198,22.7453418552152,22.9972681099407,22.1191251648976,22.5653945304113,100304.353063697,0.0,1.0
2015-05-04,32.17,32.33,31.44,31.51,66784,23.1556217557681,23.2707880436426,22.6301755673407,22.6805608182858,92782.7074850547,0.0,1.0
2015-05-05,32.44,32.64,31.82,31.93,75121,23.3499648665564,23.4939227263995,22.9036955010427,22.9828723239564,104365.263670711,0.0,1.0
2015-05-06,32.11,32.4,31.82,32.4,27331,23.1124343978152,23.3211732945877,22.9036955010427,23.3211732945877,37970.8340062594,0.0,1.0
2015-05-07,32.0,32.2,31.7,31.99,47809,23.0332575749015,23.1772154347446,22.8173207851368,23.0260596819093,66420.8262780451,0.0,1.0
2015-05-08,32.36,32.48,31.94,32.37,22342,23.2923817226191,23.378756438525,22.9900702169485,23.2995796156113,31039.6389948354,0.0,1.0
2015-05-11,32.9,33.49,32.76,32.76,32949,23.6810679441956,24.1057436307328,23.5802974423054,23.5802974423054,45775.8958571673,0.0,1.0
2015-05-12,32.99,33.4,32.23,32.96,41243,23.745848981125,24.0409625938034,23.1988091137211,23.7242553021485,57298.712338376,0.0,1.0
2015-05-13,33.01,33.17,32.66,33.17,316944,23.7602447671093,23.8754110549838,23.5083185123838,23.8754110549838,440328.857827371,0.0,1.0
2015-05-14,32.9,33.14,32.78,33.01,41103,23.6810679441956,23.8538173760073,23.5946932282897,23.7602447671093,57104.2109750568,0.0,1.0
2015-05-15,32.54,32.97,32.2647,32.92,60631,23.4219437964779,23.7314531951407,23.2237858024039,23.6954637301799,84234.372567177,0.0,1.0
2015-05-18,32.47,32.71,32.35,32.47,66670,23.3715585455328,23.5443079773446,23.285183829627,23.3715585455328,92624.3278034948,0.0,1.0
2015-05-19,32.49,32.64,32.2,32.64,29132,23.3859543315172,23.4939227263995,23.1772154347446,23.4939227263995,40472.9551158152,0.0,1.0
2015-05-20,32.48,32.746,32.27,32.6,37882,23.378756438525,23.5702203921164,23.2276006856897,23.4651311544309,52629.2903232636,0.0,1.0
2015-05-21,32.5,32.63,32.275,32.49,20346,23.3931522245093,23.4867248334073,23.2311996321858,23.3859543315172,28266.6052720849,0.0,1.0
2015-05-22,31.67,32.53,31.4,32.5,93859,22.7957271061603,23.4147459034858,22.6013839953721,23.3931522245093,130397.88185553,0.0,1.0
2015-05-26,30.75,31.52,29.7625,31.51,82714,22.1335209508819,22.687758711278,21.4227290179064,22.6805608182858,114914.184039872,0.0,1.0
2015-05-27,32.11,32.37,30.75,30.88,46123,23.1124343978152,23.2995796156113,22.1335209508819,22.2270935597799,64078.4741455015,0.0,1.0
2015-05-28,31.88,32.25,31.55,31.94,26273,22.9468828589956,23.2132048997054,22.7093523902544,22.9900702169485,36500.9594177473,0.0,1.0
2015-05-29,31.57,32.02,31.51,31.82,23426,22.7237481762387,23.0476533608858,22.6805608182858,22.9036955010427,32545.6352651068,0.0,1.0
2015-06-01,31.69,32.0,30.89,31.89,28464,22.8101228921446,23.0332575749015,22.2342914527721,22.9540807519877,39544.9057536924,0.0,1.0
2015-06-02,31.16,31.94,31.1,31.69,40689,22.4286345635603,22.9900702169485,22.3854472056074,22.8101228921446,56529.042657813,0.0,1.0
2015-06-03,31.49,31.69,30.75,31.0,50838,22.6661650323015,22.8101228921446,22.1335209508819,22.3134682756858,70629.0022030007,0.0,1.0
2015-06-04,31.32,31.51,30.93,31.25,20060,22.5438008514348,22.6805608182858,22.2630830247407,22.4934156004897,27869.2667727329,0.0,1.0
2015-06-05,31.31,31.5,30.97,31.19,36527,22.5366029584427,22.6733629252936,22.2918745967093,22.4502282425368,50746.7949854244,0.0,1.0
2015-06-08,31.48,31.54,31.09,31.25,39837,22.6589671393093,22.7021544972623,22.3782493126152,22.4934156004897,55345.3629324707,0.0,1.0
2015-06-09,31.43,31.63,31.22,31.5,25472,22.6229776743485,22.7669355341917,22.4718219215132,22.6733629252936,35388.1337604713,0.0,1.0
2015-06-10,31.88,32.16,31.52,31.69,40935,22.9468828589956,23.148423862776,22.687758711278,22.8101228921446,56870.8093390738,0.0,1.0
2015-06-11,31.47,31.83,31.34,31.79,25124,22.6517692463172,22.9108933940348,22.5581966374191,22.8821018220662,34904.6589430778,0.0,1.0
2015-06-12,31.42,31.5,31.16,31.28,16408,22.6157797813564,22.6733629252936,22.4286345635603,22.5150092794662,22795.559781007,0.0,1.0
2015-06-15,31.09,31.5,30.9,30.99,30699,22.4934156004897,22.7900479709047,22.3559518190779,22.4210662418519,42431.6131863594,0.16,1.0
2015-06-16,30.9,31.16,30.84,31.06,39266,22.3559518190779,22.5440601515362,22.3125422038952,22.4717107928984,54272.7686040453,0.0,1.0
2015-06-17,30.61,31.16,30.54,30.9,24200,22.1461386790283,22.5440601515362,22.0954941279819,22.3559518190779,33448.810681452,0.0,1.0
2015-06-18,30.5,30.945,30.24,30.76,31972,22.0665543845267,22.3885090304649,21.8784460520685,22.254662716985,44191.1312027845,0.0,1.0
2015-06-19,30.9,31.23,30.43,30.6,104248,22.3559518190779,22.5947047025826,22.0159098334803,22.1389037431645,144089.736195042,0.0,1.0
2015-06-22,30.94,31.15,30.87,31.13,18292,22.384891562533,22.5368252156724,22.3342470114866,22.5223553439448,25282.8778919472,0.0,1.0
2015-06-23,30.48,30.97,30.26,30.81,45409,22.0520845127992,22.4065963701244,21.892915923796,22.2908373963039,62763.5142245477,0.0,1.0
2015-06-24,30.33,30.6,30.24,30.48,32431,21.9435604748425,22.1389037431645,21.8784460520685,22.0520845127992,44825.5528599244,0.0,1.0
2015-06-25,30.24,30.39,30.15,30.38,23184,21.8784460520685,21.9869700900252,21.8133316292945,21.9797351541614,32044.5135057348,0.0,1.0
2015-06-26,30.3,30.39,30.0,30.39,90966,21.9218556672512,21.9869700900252,21.7048075913378,21.9869700900252,125731.591423511,0.0,1.0
2015-06-29,29.7,30.19,29.59,30.0,29651,21.4877595154244,21.8422713727496,21.4081752209228,21.7048075913378,40983.0861783361,0.0,1.0
2015-06-30,29.06,30.0,29.01,30.0,22929,21.0247236201425,21.7048075913378,20.9885489408236,21.7048075913378,31692.057029546,0.0,1.0
2015-07-01,29.23,29.66,29.02,29.51,35985,21.1477175298268,21.4588197719693,20.9957838766874,21.3502957340126,49737.8286104153,0.0,1.0
2015-07-02,29.48,29.53,29.0,29.25,18474,21.3285909264213,21.3647656057402,20.9813140049599,21.1621874015543,25534.4350631877,0.0,1.0
2015-07-06,29.47,29.64,29.05,29.19,28085,21.3213559905575,21.4443499002417,21.0174886842788,21.1187777863717,38818.5887598586,0.0,1.0
2015-07-07,28.57,29.43,28.41,29.43,25810,20.6702117628173,21.2924162471024,20.5544527889969,21.2924162471024,35674.1241193504,0.0,1.0
2015-07-08,28.42,28.53,28.39,28.42,26152,20.5616877248607,20.6412720193622,20.5399829172693,20.5616877248607,36146.8304521211,0.0,1.0
2015-07-09,28.43,29.05,28.4,28.71,26141,20.5689226607244,21.0174886842788,20.5472178531331,20.7715008649103,36131.6264472661,0.0,1.0
2015-07-10,28.66,28.98,28.52,28.75,23316,20.7353261855914,20.9668441332323,20.6340370834985,20.8004406083654,32226.9615639973,0.0,1.0
2015-07-13,28.56,28.9299,28.515,28.57,20344,20.6629768269536,20.9305971045548,20.6304196155666,20.6702117628173,28119.1158885727,0.0,1.0
2015-07-14,28.51,28.66,28.42,28.46,23103,20.6268021476347,20.7353261855914,20.5616877248607,20.5906274683158,31932.5567427101,0.0,1.0
2015-07-15,28.43,28.65,28.41,28.65,14114,20.5689226607244,20.7280912497276,20.5544527889969,20.7280912497276,19508.1204114882,0.0,1.0
2015-07-16,28.37,28.52,28.3,28.52,15916,20.5255130455418,20.6340370834985,20.4748684944953,20.6340370834985,21998.8128432227,0.0,1.0
2015-07-17,28.24,28.37,28.21,28.37,21140,20.4314588793126,20.5255130455418,20.4097540717213,20.5255130455418,29219.3329671858,0.0,1.0
2015-07-20,28.04,28.37,28.0,28.37,16270,20.286760162037,20.5255130455418,20.2578204185819,20.5255130455418,22488.1053631085,0.0,1.0
2015-07-21,28.04,28.44,28.0,28.21,18090,20.286760162037,20.5761575965882,20.2578204185819,20.4097540717213,25003.6770755152,0.0,1.0
2015-07-22,27.65,28.24,27.55,28.2301,16739,20.0045976633497,20.4314588793126,19.9322483047119,20.4242962928075,23136.348842844,0.0,1.0
2015-07-23,26.7,27.78,26.64,27.78,32640,19.3172787562906,20.0986518295788,19.273869141108,20.0986518295788,45114.4289521734,0.0,1.0
2015-07-24,26.63,26.8,26.5,26.73,28991,19.2666342052442,19.3896281149284,19.172580039015,19.338983563882,40070.8458870237,0.0,1.0
2015-07-27,26.19,26.45,26.1,26.45,10577,18.9482970272379,19.1364053596961,18.8831826044639,19.1364053596961,14619.3417594098,0.0,1.0
2015-07-28,26.1,26.43,26.001,26.24,26080,18.8831826044639,19.1219354879686,18.8115567394125,18.9844717065568,36047.3133294325,0.0,1.0
2015-07-29,27.51,27.59,26.2,26.22,33651,19.9033085612567,19.961188048167,18.9555319631017,18.9700018348292,46511.8152165927,0.0,1.0
2015-07-30,26.82,27.51,26.82,27.49,12563,19.404097986656,19.9033085612567,19.404097986656,19.8888386895292,17364.3557269042,0.0,1.0
2015-07-31,26.75,26.91,26.33,26.91,29312,19.3534534356095,19.46921240943,19.0495861293308,19.46921240943,40514.5263923439,0.0,1.0
2015-08-03,26.67,26.921,26.5,26.69,23614,19.2955739486993,19.4771708388801,19.172580039015,19.3100438204268,32638.8518773474,0.0,1.0
2015-08-04,26.1,26.63,26.0,26.63,19182,18.8831826044639,19.2666342052442,18.8108332458261,19.2666342052442,26513.0201029592,0.0,1.0
2015-08-05,26.08,26.37,25.88,26.15,19106,18.8687127327363,19.0785258727859,18.7240140154607,18.9193572837828,26407.9742512323,0.0,1.0
2015-08-06,25.86,26.06,25.85,25.95,16701,18.7095441437332,18.8542428610088,18.7023092078694,18.7746585665072,23083.8259169805,0.0,1.0
2015-08-07,25.91,25.939,25.44,25.77,23946,18.7457188230521,18.766700137057,18.4056768374544,18.6444297209592,33097.7363875227,0.0,1.0
2015-08-10,28.25,28.81,26.0,26.0,60797,20.4386938151764,20.843850223548,18.8108332458261,18.8108332458261,84032.5348347206,0.0,1.0
2015-08-11,26.04,27.96,26.0,27.96,34927,18.8397729892812,20.2288806751268,18.8108332458261,20.2288806751268,48275.4797797965,0.0,1.0
2015-08-12,25.25,26.03,24.8501,26.0,47812,18.2682130560426,18.8325380534174,17.9788879708501,18.8108332458261,66084.8981942804,0.0,1.0
2015-08-13,24.71,25.29,24.65,25.29,40134,17.8775265193986,18.2971527994977,17.8341169042159,18.2971527994977,55472.5028053468,0.0,1.0
2015-08-14,26.72,26.75,24.62,24.64,71500,19.3317486280182,19.3534534356095,17.8124120966245,17.8268819683521,98826.0315588354,0.0,1.0
2015-08-17,25.51,26.56,25.26,26.56,23523,18.4563213885009,19.2159896541977,18.2754479919064,19.2159896541977,32513.0732917271,0.0,1.0
2015-08-18,25.39,25.53,24.89,25.42,28145,18.3695021581355,18.4707912602285,18.0077553649466,18.3912069657269,38901.5196954326,0.0,1.0
2015-08-19,25.21,25.4,24.92,25.23,27545,18.2392733125875,18.3767370939993,18.0294601725379,18.2537431843151,38072.2103396941,0.0,1.0
2015-08-20,24.99,25.2,24.79,25.2,28323,18.0801047235844,18.2320383767237,17.9354060063088,18.2320383767237,39147.5481376349,0.0,1.0
2015-08-21,24.81,25.17,24.3,24.3,44965,17.9498758780363,18.2103335691324,17.5808941489836,17.5808941489836,62149.8253013014,0.0,1.0
2015-08-24,24.15,24.4,23.25,23.25,42929,17.4723701110269,17.6532435076214,16.8212258832868,16.8212258832868,59335.7022208287,0.0,1.0
2015-08-25,22.98,24.84,22.89,24.84,40896,16.6258826149647,17.9715806856277,16.5607681921907,17.9715806856277,56525.7256871349,0.0,1.0
2015-08-26,24.09,24.1999,22.8,23.48,64163,17.4289604958442,17.5084724409872,16.4956537694167,16.9876294081537,88684.9603204136,0.0,1.0
2015-08-27,23.66,24.65,23.37,24.0,28114,17.1178582537017,17.8341169042159,16.9080451136521,17.3638460730702,38858.6720453861,0.0,1.0
2015-08-28,23.17,23.55,23.0,23.5,31468,16.7633463963765,17.0382739592002,16.6403524866923,17.0020992798813,43494.5113439643,0.0,1.0
2015-08-31,23.67,23.71,22.45,23.12,43443,17.1250931895655,17.1540329330206,16.2424310141844,16.7271717170577,60046.1439022447,0.0,1.0
2015-09-01,22.57,23.4,22.3,23.29,38292,16.3292502445498,16.9297499212435,16.1339069762278,16.8501656267419,52926.5230832297,0.0,1.0
2015-09-02,22.93,23.19,22.51,22.72,24582,16.5897079356458,16.7778162681041,16.2858406293671,16.4377742825065,33976.8043046056,0.0,1.0
2015-09-03,22.91,23.29,22.81,23.01,23309,16.5752380639183,16.8501656267419,16.5028887052805,16.6475874225561,32217.2862881803,0.0,1.0
2015-09-04,22.41,22.78,22.03,22.78,31260,16.2134912707293,16.4811838976892,15.9385637079057,16.4811838976892,43207.0174339749,0.0,1.0
2015-09-08,23.02,23.19,22.5201,22.63,48442,16.6548223584199,16.7778162681041,16.2931479145895,16.3726598597325,66955.6730178056,0.0,1.0
2015-09-09,25.74,26.42,23.22,23.22,87409,18.6227249133678,19.1147005521048,16.7995210756954,16.7995210756954,120815.169126241,0.0,1.0
2015-09-10,26.31,26.69,25.65,25.65,78234,19.0351162576032,19.3100438204268,18.5576104905938,18.5576104905938,108133.646894741,0.0,1.0
2015-09-11,26.83,27.97,26.11,26.11,59724,19.5270918963402,20.3567931547013,19.0030700489543,19.0030700489543,82060.0900792772,0.16,1.0
2015-09-14,26.5,26.785,26.2,26.77,36068,19.2869152162883,19.4943405308786,19.0685727798775,19.4834234090581,49557.0177647072,0.0,1.0
2015-09-15,27.26,27.45,26.4,26.44,31572,19.8400493885291,19.9783329315892,19.2141344041514,19.2432467290062,43379.5654005581,0.0,1.0
2015-09-16,27.34,27.43,27.25,27.25,35685,19.8982740382386,19.9637767691618,19.8327713073154,19.8327713073154,49030.7801634017,0.0,1.0
2015-09-17,27.21,27.5,27.05,27.19,36800,19.8036589824606,20.0147233376577,19.6872096830415,19.7891028200332,50562.7773578025,0.0,1.0
2015-09-18,28.39,28.44,26.615,26.83,99111,20.6624725656764,20.6988629717449,19.3706131502458,19.5270918963402,136177.375725793,0.0,1.0
2015-09-21,28.35,28.6,27.84,28.28,48488,20.6333602408217,20.815312271164,20.2621780989233,20.5824136723258,66621.9551229653,0.0,1.0
2015-09-22,27.45,28.32,27.4,28.21,41614,19.9783329315892,20.6115259971806,19.9419425255208,20.53146710383,57177.1580697716,0.0,1.0
2015-09-23,27.38,27.93,26.92,27.69,56845,19.9273863630934,20.3276808298465,19.5925946272635,20.1530068807179,78104.377144138,0.0,1.0
2015-09-24,27.67,28.0,27.02,27.02,55794,20.1384507182905,20.3786273983424,19.6653754394004,19.6653754394004,76660.3152147074,0.0,1.0
2015-09-25,27.38,27.99,27.25,27.99,48243,19.9273863630934,20.3713493171287,19.8327713073154,20.3713493171287,66285.3279367517,0.0,1.0
2015-09-28,26.84,27.27,26.79,27.26,30525,19.5343699775539,19.8473274697427,19.4979795714855,19.8400493885291,41940.9994251881,0.0,1.0
2015-09-29,26.34,26.86,25.74,26.86,37815,19.1704659168692,19.5489261399813,18.7337810440476,19.5489261399813,51957.3757006876,0.0,1.0
2015-09-30,25.93,26.59,25.84,26.59,77813,18.8720645871078,19.3524179472116,18.8065618561845,19.3524179472116,106914.168329964,0.0,1.0
2015-10-01,25.75,26.07,25.46,26.07,29189,18.7410591252613,18.9739577240995,18.5299947700642,18.9739577240995,40105.3507689374,0.0,1.0
2015-10-02,25.67,25.75,24.95,25.6,26690,18.6828344755518,18.7410591252613,18.1588126281658,18.6318879070559,36671.7534695583,0.0,1.0
2015-10-05,27.2,27.5,25.73,25.73,24439,19.7963809012469,20.0147233376577,18.7265029628339,18.7265029628339,33578.9053219384,0.0,1.0
2015-10-06,27.44,27.52,27.26,27.4,25403,19.9710548503755,20.0292795000851,19.8400493885291,19.9419425255208,34903.4302505505,0.0,1.0
2015-10-07,27.27,28.21,27.18,27.36,32266,19.8473274697427,20.53146710383,19.7818247388195,19.912830200666,44333.1134300777,0.0,1.0
2015-10-08,27.54,27.55,27.15,27.17,22281,20.0438356625125,20.0511137437262,19.7599904951784,19.7745466576058,30613.8381062282,0.0,1.0
2015-10-09,27.81,27.87,27.57,27.62,14239,20.2403438552822,20.2840123425644,20.0656699061536,20.102060312222,19564.2224673302,0.0,1.0
2015-10-12,28.57,28.65,27.56,27.75,28593,20.7934780275229,20.8517026772325,20.0583918249399,20.196675368,39286.4536139035,0.0,1.0
2015-10-13,28.08,28.68,28.0,28.35,24214,20.4368520480519,20.8735369208736,20.3786273983424,20.6333602408217,33269.757906028,0.0,1.0
2015-10-14,28.33,28.48,27.9,28.26,27002,20.6188040783943,20.7279752965997,20.3058465862055,20.5678575098984,37100.4378862875,0.0,1.0
2015-10-15,29.65,29.67,28.25,28.42,29300,21.5795107986019,21.5940669610292,20.5605794286847,20.6843068093175,40257.8634941198,0.0,1.0
2015-10-16,29.39,29.79,29.12,29.74,20687,21.3902806870458,21.6814039355936,21.1937724942761,21.6450135295251,28423.7004130669,0.0,1.0
2015-10-19,29.38,29.5,29.22,29.25,22912,21.3830026058321,21.4703395803964,21.266553306413,21.2883875500541,31480.8248592927,0.0,1.0
2015-10-20,29.73,29.94,29.4,29.47,17924,21.6377354483114,21.790575153799,21.3975587682595,21.4485053367554,24627.3701456862,0.0,1.0
2015-10-21,29.4,30.17,29.32,29.84,52200,21.3975587682595,21.9579710217139,21.33933411855,21.717794341662,71722.2004912307,0.0,1.0
2015-10-22,30.0,30.0,28.85,28.85,16829,21.8342436410811,21.8342436410811,20.9972643015064,20.9972643015064,23122.8527215886,0.0,1.0
2015-10-23,30.04,30.34,29.71,30.15,49235,21.8633559659359,22.0816984023467,21.623179285884,21.9434148592865,67648.3245437882,0.0,1.0
2015-10-26,28.99,30.21,28.8309,29.76,20887,21.0991574384981,21.9870833465687,20.9833631663882,21.6595696919525,28698.4981160983,0.0,1.0
2015-10-27,28.96,29.25,28.74,28.94,40823,21.077323194857,21.2883875500541,20.9172054081557,21.0627670324296,56090.3331542818,0.0,1.0
2015-10-28,30.74,30.77,29.031,29.07,46388,22.3728216508945,22.3946558945355,21.1289975714742,21.1573820882076,63736.5792411342,0.0,1.0
2015-10-29,29.72,30.62,29.54,30.43,25639,21.6304573670977,22.2854846763301,21.4994519052512,22.14720113327,35227.6915401277,0.0,1.0
2015-10-30,29.36,29.7,28.8,29.7,35842,21.3684464434047,21.6159012046703,20.9608738954379,21.6159012046703,49246.4963602815,0.0,1.0
2015-11-02,30.73,30.88,29.39,29.39,37950,22.3655435696808,22.4747147878862,21.3902806870458,21.3902806870458,52142.8641502338,0.0,1.0
2015-11-03,29.93,30.92,29.89,30.58,47695,21.7832970725853,22.503827112741,21.7541847477305,22.2563723514754,65532.3822304453,0.0,1.0
2015-11-04,30.0,30.08,29.84,30.07,29202,21.8342436410811,21.8924682907907,21.717794341662,21.885190209577,40123.2126196345,0.0,1.0
2015-11-05,30.11,30.4,29.765,30.4,20447,21.9143025344318,22.1253668896289,21.6632087325593,22.1253668896289,28093.943169429,0.0,1.0
2015-11-06,30.18,30.46,29.91,30.24,27007,21.9652491029276,22.169035376911,21.7687409101579,22.0089175902098,37107.3078288634,0.0,1.0
2015-11-09,30.25,30.81,29.86,30.55,23678,22.0161956714235,22.4237682193903,21.7323505040894,22.2345381078343,32533.3000619034,0.0,1.0
2015-11-10,30.4,30.42,29.945,30.0,19878,22.1253668896289,22.1399230520563,21.7942141944058,21.8342436410811,27312.1437043043,0.0,1.0
2015-11-11,30.67,31.25,30.3,30.56,60244,22.3218750823986,22.7440037927928,22.0525860774919,22.241816189048,82774.5641071591,0.0,1.0
2015-11-12,29.76,30.45,29.7,30.45,23457,21.6595696919525,22.1617572956973,21.6159012046703,22.1617572956973,32229.6486000536,0.0,1.0
2015-11-13,29.96,30.09,29.2,29.55,24989,21.8051313162264,21.8997463720044,21.2519971439856,21.5067299864649,34334.5990052751,0.0,1.0
2015-11-16,30.0,30.1,29.265,29.65,28374,21.8342436410811,21.9070244532181,21.2993046718746,21.5795107986019,38985.550129084,0.0,1.0
2015-11-17,29.4,30.33,29.33,30.18,23151,21.3975587682595,22.074420321133,21.3466121997637,21.9652491029276,31809.2081144154,0.0,1.0
2015-11-18,30.07,30.11,29.41,29.41,31996,21.885190209577,21.9143025344318,21.4048368494732,21.4048368494732,43962.136530985,0.0,1.0
2015-11-19,29.8,30.1,29.58,30.0,26942,21.6886820168073,21.9070244532181,21.528564230106,21.8342436410811,37017.998575378,0.0,1.0
2015-11-20,29.99,30.66,29.8907,29.98,36358,21.8269655598674,22.3145970011849,21.7546942134155,21.8196874786537,49955.4744341029,0.0,1.0
2015-11-23,29.85,30.0,29.43,29.87,38530,21.7250724228757,21.8342436410811,21.4193930119006,21.7396285853031,52939.7774890253,0.0,1.0
2015-11-24,29.87,29.98,29.38,29.57,20084,21.7396285853031,21.8196874786537,21.3830026058321,21.5212861488923,27595.1853384268,0.0,1.0
2015-11-25,29.98,30.16,29.0,29.76,69511,21.8196874786537,21.9506929405002,21.1064355197118,21.6595696919525,95507.3156771254,0.0,1.0
2015-11-27,30.16,30.4,29.75,29.88,45846,21.9506929405002,22.1253668896289,21.6522916107388,21.7469066665168,62991.8774659189,0.0,1.0
2015-11-30,29.97,30.34,29.93,30.34,75775,21.81240939744,22.0816984023467,21.7832970725853,22.0816984023467,104113.979736073,0.0,1.0
2015-12-01,30.1,30.3,29.635,30.3,47922,21.9070244532181,22.0525860774919,21.5685936767813,22.0525860774919,65844.2776233861,0.0,1.0
2015-12-02,30.05,30.24,29.9,30.17,71853,21.8706340471496,22.0089175902098,21.7614628289442,21.9579710217139,98725.1967796245,0.0,1.0
2015-12-03,31.64,32.68,30.31,30.48,228333,23.0278489601269,23.784769406351,22.0598641587056,22.1835915393384,313726.919631498,0.0,1.0
2015-12-04,31.22,32.39,30.4,31.61,73827,22.7221695491518,23.5737050511539,22.1253668896289,23.0060147164858,101437.450108546,0.0,1.0
2015-12-07,30.87,31.25,30.65,31.11,68556,22.4674367066725,22.7440037927928,22.3073189199712,22.6421106558011,94195.1566451496,0.0,1.0
2015-12-08,30.8,31.15,30.42,30.71,24454,22.4164901381766,22.6712229806559,22.1399230520563,22.3509874072534,33599.5151496659,0.0,1.0
2015-12-09,30.95,31.2,30.8,30.83,55583,22.525661356382,22.7076133867244,22.4164901381766,22.4383243818177,76370.4036380092,0.0,1.0
2015-12-10,32.07,32.37,30.98,31.1,57238,23.3408064523157,23.5591488887265,22.5474956000231,22.6348325745874,78644.3546305952,0.0,1.0
2015-12-11,30.88,31.75,30.87,31.45,54673,22.4747147878862,23.1079078534775,22.4674367066725,22.8895654170667,75120.0740892156,0.0,1.0
2015-12-14,29.91,31.0,29.6202,30.65,47909,21.885190209577,22.682744784249,21.6731431309165,22.4266492786203,65476.1588214543,0.16,1.0
2015-12-15,30.94,31.04,29.26,30.05,60035,22.6388426975698,22.7120128420351,21.4095842705524,21.9876284118284,82048.4918250434,0.0,1.0
2015-12-16,32.11,32.26,31.0096,31.06,66200,23.494933387814,23.604688604512,22.6897691181176,22.7266468709282,90474.0594456214,0.0,1.0
2015-12-17,32.34,32.94,31.63,31.98,41206,23.6632247200842,24.1022455868762,23.1437166943805,23.3998122000091,56315.3186331765,0.0,1.0
2015-12-18,32.33,32.75,31.51,32.22,129111,23.6559077056377,23.9632223123921,23.0559125210221,23.5754205467259,176453.1161493,0.0,1.0
2015-12-21,32.33,32.7,31.5301,32.67,56810,23.6559077056377,23.9266372401594,23.0706197200596,23.9046861968198,77640.9564517486,0.0,1.0
2015-12-22,32.68,32.88,31.87,32.13,53422,23.9120032112663,24.058343500197,23.3193250410972,23.5095674167071,73010.6526239274,0.0,1.0
2015-12-23,32.77,32.85,32.26,32.57,26214,23.9778563412851,24.0363924568574,23.604688604512,23.8315160523545,35826.0875273039,0.0,1.0
2015-12-24,32.34,32.67,31.83,32.67,31087,23.6632247200842,23.9046861968198,23.2900569833111,23.9046861968198,42485.9076432936,0.0,1.0
2015-12-28,31.79,32.38,31.525,32.12,28972,23.260788925525,23.6924927778704,23.0668880426919,23.5022504022605,39595.3844449931,0.0,1.0
2015-12-29,32.69,32.85,31.83,31.94,24484,23.9193202257129,24.0363924568574,23.2900569833111,23.370544142223,33461.7352185286,0.0,1.0
2015-12-30,32.32,32.69,32.19,32.54,23945,23.6485906911912,23.9193202257129,23.5534695033863,23.8095650090149,32725.0959731934,0.0,1.0
2015-12-31,31.57,32.43,31.52,32.33,37786,23.0998146077013,23.729077850103,23.0632295354686,23.6559077056377,51641.2811210309,0.0,1.0
2016-01-04,31.54,31.84,30.345,30.88,44178,23.0778635643617,23.2973739977576,22.2034803380011,22.5949406108906,60377.0845647834,0.0,1.0
2016-01-05,31.87,32.03,31.34,31.72,39551,23.3193250410972,23.4363972722418,22.9315232754311,23.2095698243993,54053.4671470359,0.0,1.0
2016-01-06,33.92,34.34,31.53,31.53,151938,24.8193130026363,25.1266276093906,23.0705465499152,23.0705465499152,207650.266526417,0.0,1.0
2016-01-07,32.69,33.82,32.52,33.4,61231,23.9193202257129,24.746142858171,23.7949309801218,24.4388282514166,83683.0382766591,0.0,1.0
2016-01-08,31.05,32.92,30.91,32.92,61317,22.7193298564816,24.0876115579831,22.6168916542302,24.0876115579831,83800.5725532806,0.0,1.0
2016-01-11,30.78,31.4,30.39,31.19,85363,22.5217704664253,22.9754253621102,22.2364069030105,22.8217680587331,116663.702967622,0.0,1.0
2016-01-12,29.73,30.89,29.275,30.89,58620,21.7534839495394,22.6022576253371,21.4205597922222,22.6022576253371,80114.6429713343,0.0,1.0
2016-01-13,28.35,30.12,28.03,29.89,82285,20.743735955918,22.0388475129542,20.509591493629,21.8705561806839,112457.069206691,0.0,1.0
2016-01-14,28.52,29.88,28.285,28.6,85847,20.868125201509,21.8632391662374,20.6961753620155,20.9266613170813,117325.174943025,0.0,1.0
2016-01-15,26.36,28.17,26.11,27.87,204022,19.2876500810582,20.6120296958804,19.1047247198949,20.3925192624845,278832.30447454,0.0,1.0
2016-01-19,27.08,27.457,26.155,26.58,130308,19.8144751212084,20.0903265658427,19.1376512849043,19.4486243988819,178089.029278551,0.0,1.0
2016-01-20,27.76,27.9,26.71,26.71,150548,20.3120321035726,20.4144703058241,19.5437455866868,19.5437455866868,205750.584613587,0.0,1.0
2016-01-21,27.95,28.48,27.64,27.72,48637,20.4510553780567,20.8388571437229,20.2242279302142,20.2827640457865,66471.1001398292,0.0,1.0
2016-01-22,28.34,28.88,28.085,28.27,63562,20.7364189414715,21.1315377215842,20.5498350730849,20.6851998403457,86868.7638441478,0.0,1.0
2016-01-25,28.15,28.59,27.52,28.04,54742,20.5973956669874,20.9193443026348,20.1364237568559,20.5169085080755,74814.6671022991,0.0,1.0
2016-01-26,28.49,28.79,28.21,28.21,53466,20.8461741581695,21.0656845915654,20.6412977536666,20.6412977536666,73070.7864398729,0.0,1.0
2016-01-27,29.85,30.73,28.47,28.65,56989,21.8412881228978,22.4851853941926,20.8315401292764,20.963246389314,77885.5917484368,0.0,1.0
2016-01-28,30.92,30.98,30.0,30.24,53458,22.6242086686767,22.6681107553559,21.9510433395958,22.1266516863125,73059.853018792,0.0,1.0
2016-01-29,32.61,32.8,30.97,30.97,85596,23.8607841101406,23.9998073846247,22.6607937409094,22.6607937409094,116982.138856607,0.0,1.0
2016-02-01,31.71,32.31,31.66,32.29,35142,23.2022528099527,23.6412736767446,23.1656677377201,23.6266396478516,48027.7854537467,0.0,1.0
2016-02-02,30.79,31.41,30.5101,31.41,43485,22.5290874808718,22.9827423765568,22.3242842465134,22.9827423765568,59429.9769636382,0.0,1.0
2016-02-03,31.39,31.88,29.925,30.91,72776,22.9681083476637,23.3266420555438,21.8961657312468,22.6168916542302,99461.3315742379,0.0,1.0
2016-02-04,31.13,31.9,31.0,31.14,26665,22.7778659720539,23.3412760844368,22.682744784249,22.7851829865004,36442.4591407476,0.0,1.0
2016-02-05,30.53,31.1801,30.53,30.96,40067,22.338845105262,22.814524214431,22.338845105262,22.6534767264628,54758.672806763,0.0,1.0
2016-02-08,30.37,30.91,30.0001,30.45,96010,22.2217728741175,22.6168916542302,21.9511165097402,22.2803089896897,131214.719748853,0.0,1.0
2016-02-09,29.53,30.57,29.53,30.1,54233,21.6071436606088,22.3681131630481,21.6071436606088,22.0242134840611,74119.0281860178,0.0,1.0
2016-02-10,30.4,31.08,29.82,29.82,37228,22.2437239174571,22.7412808998212,21.8193370795582,21.8193370795582,50878.6750006282,0.0,1.0
2016-02-11,30.05,30.55,29.44,29.92,47546,21.9876284118284,22.353479134155,21.54129053059,21.8925072240235,64980.0548399021,0.0,1.0
2016-02-12,30.2,31.13,30.15,30.32,31929,22.0973836285264,22.7778659720539,22.0607985562938,22.1851878018848,43636.6502120732,0.0,1.0
2016-02-16,30.56,30.93,30.28,30.55,65188,22.3607961486016,22.6315256831232,22.1559197440987,22.353479134155,89090.9816788695,0.0,1.0
2016-02-17,31.27,31.51,30.81,30.8558,39513,22.8803041743053,23.0559125210221,22.5437215097649,22.57723343593,54001.533396901,0.0,1.0
2016-02-18,31.44,31.88,31.25,31.25,27286,23.0046934198964,23.3266420555438,22.8656701454123,22.8656701454123,37291.1659521635,0.0,1.0
2016-02-19,31.18,31.72,31.15,31.31,33884,22.8144510442865,23.2095698243993,22.7925000009469,22.9095722320915,46308.5049887529,0.0,1.0
2016-02-22,33.35,33.55,31.51,31.51,72096,24.402243179184,24.5485834681146,23.0559125210221,23.0559125210221,98531.9907823491,0.0,1.0
2016-02-23,32.41,33.26,31.92,33.21,57205,23.71444382121,24.3363900491652,23.3559101133299,24.2998049769325,78180.7941176249,0.0,1.0
2016-02-24,32.11,32.42,31.8,32.18,80267,23.494933387814,23.7217608356565,23.2681059399715,23.5461524889397,109699.113738998,0.0,1.0
2016-02-25,32.79,32.86,32.1,32.21,53229,23.9924903701782,24.0437094713039,23.4876163733675,23.5681035322793,72746.8838403471,0.0,1.0
2016-02-26,32.59,33.59,32.24,32.87,23501,23.8461500812475,24.5778515259007,23.5900545756189,24.0510264857504,32118.2911031957,0.0,1.0
2016-02-29,32.45,33.105,32.1874,32.59,43909,23.7437118789961,24.2229763252439,23.5515670796302,23.8461500812475,60009.4482809334,0.0,1.0
2016-03-01,33.1,33.4,32.27,32.76,33421,24.2193178180207,24.4388282514166,23.6120056189585,23.9705393268386,45675.7332436875,0.0,1.0
2016-03-02,32.41,32.97,32.0,32.97,69623,23.71444382121,24.1241966302158,23.4144462289022,24.1241966302158,95152.1969906721,0.0,1.0
2016-03-03,32.71,32.875,32.2,32.48,64155,23.9339542546059,24.0546849929737,23.5607865178328,23.7656629223357,87679.2036817802,0.0,1.0
2016-03-04,32.73,33.52,32.6,32.8,31380,23.948588283499,24.526632424775,23.8534670956941,23.9998073846247,42886.3441903867,0.0,1.0
2016-03-07,32.66,32.67,32.309,32.53,72093,23.8973691823733,23.9046861968198,23.6405419753,23.8022479945684,98527.8907494437,0.0,1.0
2016-03-08,32.5,32.97,32.04,32.45,75101,23.7802969512288,24.1241966302158,23.4437142866883,23.7437118789961,102638.857075915,0.0,1.0
2016-03-09,32.25,32.77,32.0201,32.77,59767,23.5973715900655,23.9778563412851,23.4291534279397,23.9778563412851,81682.2222188285,0.0,1.0
2016-03-10,35.0,36.35,33.25,33.5,170045,25.6095505628617,26.5973475131435,24.3290730347187,24.5119983958819,232396.698465721,0.0,1.0
2016-03-11,35.85,36.36,34.23,34.7,138207,26.231496790817,26.6046645275901,25.0461404504788,25.3900401294658,188884.415918444,0.0,1.0
2016-03-14,36.17,36.54,35.22,35.66,142638,26.465641253106,26.7363707876277,25.7705248806854,26.0924735163328,194940.164519706,0.0,1.0
2016-03-15,35.75,36.4,35.25,35.57,84253,26.1583266463516,26.6339325853762,25.792475924025,26.0266203863141,115146.690792628,0.0,1.0
2016-03-16,35.55,36.17,34.9,35.57,58388,26.011986357421,26.465641253106,25.5363804183964,26.0266203863141,79797.573759984,0.0,1.0
2016-03-17,36.48,36.54,35.26,35.26,93463,26.8827110765583,26.9269260618816,25.9836730416515,25.9836730416515,126829.850988248,0.26,1.0
2016-03-18,37.48,38.1819,36.67,36.7,92297,27.6196274986131,28.1368691352533,27.0227251967487,27.0448326894103,125247.5820021,0.0,1.0
2016-03-21,38.18,38.43,37.16,37.52,62383,28.1354689940514,28.3196980995651,27.3838142435555,27.6491041554953,84654.1047708703,0.0,1.0
2016-03-22,38.02,38.15,37.21,38.1,42602,28.0175623665227,28.1133615013898,27.4206600646583,28.076515680287,57811.1692520175,0.0,1.0
2016-03-23,38.09,38.43,37.31,37.79,81204,28.0691465160665,28.3196980995651,27.4943517068638,27.84807158945,110194.314537835,0.0,1.0
2016-03-24,38.54,39.12,37.48,37.78,84522,28.4007589059911,28.8281704307829,27.6196274986131,27.8407024252295,114696.860417798,0.0,1.0
2016-03-28,38.26,39.13,37.765,38.8,75857,28.1944223078158,28.8355395950035,27.8296486788987,28.5923571757254,102938.403501016,0.0,1.0
2016-03-29,40.0,40.0,38.27,38.3,56941,29.4766568821911,29.4766568821911,28.2017914720363,28.223898964698,77269.2781648546,0.0,1.0
2016-03-30,38.13,40.0,37.26,40.0,95944,28.0986231729487,29.4766568821911,27.457505885761,29.4766568821911,130196.582853283,0.0,1.0
2016-03-31,37.73,39.0,37.62,38.3,221618,27.8038566041268,28.7397404601363,27.7227957977007,28.223898964698,300736.953835351,0.0,1.0
2016-04-01,37.51,37.87,37.24,37.37,125140,27.6417349912747,27.9070249032144,27.4427675573199,27.538566692187,169815.72978258,0.0,1.0
2016-04-04,37.5,38.03,36.9705,37.67,90653,27.6343658270542,28.0249315307432,27.2441685815762,27.7596416188035,123016.664151992,0.0,1.0
2016-04-05,37.31,37.47,36.56,36.58,102343,27.4943517068638,27.6122583343925,26.9416643903227,26.9564027187638,138880.064193212,0.0,1.0
2016-04-06,37.46,37.76,36.94,37.18,65409,27.604889170172,27.8259640967884,27.2216926307035,27.3985525719966,88760.4049013008,0.0,1.0
2016-04-07,37.35,37.69,37.09,37.15,51621,27.5238283637459,27.7743799472446,27.3322300940117,27.376445079335,70050.0062898082,0.0,1.0
2016-04-08,37.42,38.64,37.28,37.6,58061,27.5754125132898,28.4744505481966,27.4722442142021,27.7080574692596,78789.1248753907,0.0,1.0
2016-04-11,37.45,38.48,36.995,37.53,132504,27.5975200059514,28.3565439206678,27.2622230339165,27.6564733197158,179808.721904355,0.0,1.0
2016-04-12,37.76,38.18,37.4,37.45,60845,27.8259640967884,28.1354689940514,27.5606741848487,27.5975200059514,82567.0295558662,0.0,1.0
2016-04-13,38.27,38.52,37.56,37.89,115202,28.2017914720363,28.38602057755,27.6785808123775,27.9217632316555,156329.804238556,0.0,1.0
2016-04-14,37.75,38.38,37.48,38.38,74240,27.8185949325679,28.2828522784624,27.6196274986131,28.2828522784624,100744.12481268,0.0,1.0
2016-04-15,37.52,37.97,37.45,37.7,52880,27.6491041554953,27.9807165454199,27.5975200059514,27.7817491114651,71758.4768331695,0.0,1.0
2016-04-18,37.45,37.54,36.7101,37.36,40882,27.5975200059514,27.6638424839364,27.0522755452731,27.5311975279665,55477.1189465515,0.0,1.0
2016-04-19,37.53,37.6584,37.13,37.59,52241,27.6564733197158,27.7510933883076,27.3617067508939,27.7006883050391,70891.3500045691,0.0,1.0
2016-04-20,38.29,38.56,37.25,37.64,94371,28.2165298004774,28.4154972344322,27.4501367215405,27.7375341261418,128062.012428575,0.0,1.0
2016-04-21,38.04,38.46,37.84,38.46,156506,28.0323006949637,28.3418055922267,27.8849174105528,28.3418055922267,212379.579713541,0.0,1.0
2016-04-22,38.42,38.52,37.45,37.46,33366,28.3123289353446,28.38602057755,27.5975200059514,27.604889170172,45277.8619140608,0.0,1.0
2016-04-25,38.03,38.42,37.38,38.42,52534,28.0249315307432,28.3123289353446,27.5459358564076,28.3123289353446,71288.9527600933,0.0,1.0
2016-04-26,39.51,39.77,38.1,38.27,63324,29.1155678353843,29.3071661051185,28.076515680287,28.2017914720363,85931.0474089188,0.0,1.0
2016-04-27,39.54,39.8,39.13,39.22,49528,29.1376753280459,29.3292735977801,28.8355395950035,28.9018620729884,67209.7927494937,0.0,1.0
2016-04-28,39.47,39.61,39.05,39.39,40660,29.0860911785021,29.1892594775897,28.7765862812391,29.0271378647377,55175.8636164273,0.0,1.0
2016-04-29,40.68,40.89,39.48,39.48,63309,29.9777600491884,30.1325124978199,29.0934603427226,29.0934603427226,85910.6923190455,0.0,1.0
2016-05-02,41.28,41.96,40.03,40.77,71606,30.4199099024212,30.9210130694185,29.4987643748528,30.0440825271733,97169.771030937,0.0,1.0
2016-05-03,41.57,41.72,40.38,40.95,100185,30.6336156648171,30.7441531281253,29.7566851225719,30.1767274831431,135951.645263447,0.0,1.0
2016-05-04,41.66,41.9,40.82,41.22,69928,30.699938142802,30.8767980840952,30.080928348276,30.3756949170979,94892.7149771159,0.0,1.0
2016-05-05,41.64,42.0,41.3,41.58,56636,30.6851998143609,30.9504897263007,30.4346482308623,30.6409848290377,76855.3913374319,0.0,1.0
2016-05-06,42.08,42.29,41.65,41.65,47037,31.009443040065,31.1641954886965,30.6925689785815,30.6925689785815,63829.4908245424,0.0,1.0
2016-05-09,41.7,42.36,40.99,42.19,46791,30.7294147996842,31.2157796382404,30.2062041400253,31.0905038464911,63495.6673506211,0.0,1.0
2016-05-10,43.5,45.48,41.25,41.67,129895,32.0558643593828,33.5149588750513,30.3978024097596,30.7073073070226,176268.293272401,0.0,1.0
2016-05-11,38.33,42.25,38.1333,42.1,224836,28.2460064573596,31.1347188318144,28.1010549971415,31.0241813685061,305103.79911616,0.0,1.0
2016-05-12,37.28,38.91,36.49,37.96,68707,27.4722442142021,28.6734179821514,26.8900802407788,27.9733473811994,93235.8106614332,0.0,1.0
2016-05-13,36.84,37.86,36.55,37.11,66647,27.148000988498,27.8996557389939,26.9342952261021,27.3469684224528,90440.37831884,0.0,1.0
2016-05-16,36.74,37.48,36.46,36.81,72273,27.0743093462925,27.6196274986131,26.8679727481172,27.1258934958364,98074.8940273009,0.0,1.0
2016-05-17,36.02,36.755,36.0,36.58,95706,26.5437295224131,27.0853630926234,26.528991193972,26.9564027187638,129873.615427294,0.0,1.0
2016-05-18,36.43,36.94,36.02,36.02,55723,26.8458652554555,27.2216926307035,26.5437295224131,26.5437295224131,75616.4448671467,0.0,1.0
2016-05-19,34.8,36.08,34.73,36.08,108577,25.6446914875063,26.5879445077364,25.5931073379624,26.5879445077364,147339.639544536,0.0,1.0
2016-05-20,35.4,35.56,34.82,34.88,62433,26.0868413407391,26.2047479682679,25.6594298159474,25.7036448012706,84721.9550704479,0.0,1.0
2016-05-23,35.89,36.04,35.15,35.27,40061,26.447930387546,26.5584678508542,25.9026122352254,25.991042205872,54363.0170274887,0.0,1.0
2016-05-24,36.3,36.835,35.63,36.01,51610,26.7500661205884,27.1443164063877,26.2563321178117,26.5363603581925,70035.079223901,0.0,1.0
2016-05-25,36.08,36.5,36.0,36.23,33691,26.5879445077364,26.8974494049994,26.528991193972,26.6984819710446,45718.8888613146,0.0,1.0
2016-05-26,36.03,36.4,36.0,36.0,36780,26.5510986866336,26.8237577627939,26.528991193972,26.528991193972,49910.680369213,0.0,1.0
2016-05-27,36.16,36.43,35.83,36.17,34783,26.6468978215008,26.8458652554555,26.4037154022227,26.6542669857213,47200.7394040873,0.0,1.0
2016-05-31,36.07,36.32,35.78,36.27,55418,26.5805753435158,26.7648044490295,26.3668695811199,26.7279586279268,75202.5580397239,0.0,1.0
2016-06-01,36.5,36.5,35.61,36.0,38044,26.8974494049994,26.8974494049994,26.2415937893706,26.528991193972,51625.9359425322,0.0,1.0
2016-06-02,36.16,36.63,35.73,36.39,40138,26.6468978215008,26.9932485398665,26.3300237600172,26.8163885985734,54467.5064888381,0.0,1.0
2016-06-03,35.89,36.1739,35.3,35.97,61145,26.447930387546,26.6571409597673,26.0131496985336,26.5068837013104,82974.1313533311,0.0,1.0
2016-06-06,36.38,36.73,35.64,35.81,43474,26.8090194343528,27.066940182072,26.2637012820323,26.3889770737816,58994.4784766493,0.0,1.0
2016-06-07,36.55,36.855,36.19,36.25,54543,26.9342952261021,27.1590547348288,26.6690053141624,26.7132202994857,74015.1777971175,0.0,1.0
2016-06-08,36.59,36.95,36.34,36.37,65459,26.9637718829843,27.229061794924,26.7795427774706,26.8016502701323,88828.2552008785,0.0,1.0
2016-06-09,37.01,37.12,35.84,36.44,52446,27.2732767802473,27.3543375866733,26.4110845664432,26.8532344196761,71169.5362328369,0.0,1.0
2016-06-10,36.35,36.83,36.31,36.64,41277,26.7869119416912,27.1406318242775,26.757435284809,27.0006177040871,56013.1363132137,0.0,1.0
2016-06-13,36.16,36.33,35.79,35.79,77590,26.838496091235,26.964672649186,26.5638765239298,26.5638765239298,104538.435777565,0.26,1.0
2016-06-14,34.48,36.35,34.23,36.16,154482,25.5915748126599,26.9795169501215,25.4060210509672,26.838496091235,208136.443301841,0.0,1.0
2016-06-15,34.23,35.0,34.19,34.68,52373,25.4060210509672,25.9775266369808,25.3763324490964,25.7400178220141,70563.1073202528,0.0,1.0
2016-06-16,34.23,34.31,33.53,34.22,37071,25.4060210509672,25.4653982547089,24.8864705182276,25.3985989004995,49946.4409422621,0.0,1.0
2016-06-17,34.68,34.84,34.31,34.31,59002,25.7400178220141,25.8587722294974,25.4653982547089,25.4653982547089,79494.4810896751,0.0,1.0
2016-06-20,35.12,35.85,35.04,35.33,61906,26.0665924425933,26.608409426736,26.0072152388516,26.2224576024152,83407.0937652524,0.0,1.0
2016-06-21,35.17,35.39,34.545,35.28,52395,26.1037031949318,26.2669905052214,25.6398187907,26.1853468500766,70592.7483253709,0.0,1.0
2016-06-22,35.07,35.56,34.99,35.33,38560,26.0294816902547,26.3931670631725,25.9701044865131,26.2224576024152,51952.5980613857,0.0,1.0
2016-06-23,35.93,36.29,35.35,35.62,67664,26.6677866304777,26.9349840473152,26.2373019033506,26.4376999659787,91164.9531956845,0.0,1.0
2016-06-24,34.38,35.13,33.995,34.14,158158,25.5173533079828,26.074014593061,25.231600514976,25.3392216967578,213089.185793377,0.0,1.0
2016-06-27,32.62,34.22,32.51,33.88,42796,24.2110548256661,25.3985989004995,24.1294111705213,25.1462457845974,57659.838865017,0.0,1.0
2016-06-28,32.65,33.19,32.31,33.0,69522,24.2333212770692,24.6341174023255,23.9809681611671,24.493096543439,93668.270809742,0.0,1.0
2016-06-29,34.2,34.24,32.6,32.91,43081,25.3837545995641,25.4134432014349,24.1962105247307,24.4262971892296,58043.8246131367,0.0,1.0
2016-06-30,34.82,34.84,33.75,34.39,69262,25.843927928562,25.8587722294974,25.0497578285172,25.5247754584505,93317.9680219837,0.0,1.0
2016-07-01,35.06,35.24,34.605,34.96,55086,26.022059539787,26.1556582482058,25.6843516935063,25.9478380351099,74218.3821786693,0.0,1.0
2016-07-05,33.95,34.87,33.69,34.87,44115,25.1982008378714,25.8810386809006,25.0052249257109,25.8810386809006,59436.9518536831,0.0,1.0
2016-07-06,35.02,35.23,33.6,33.73,37808,25.9923709379162,26.1482360977381,24.9384255715016,25.0349135275818,50939.4146137154,0.0,1.0
2016-07-07,35.03,35.436,34.76,35.01,31033,25.9997930883839,26.3011323973729,25.7993950257558,25.9849487874485,41811.3323557827,0.0,1.0
2016-07-08,35.7,36.16,35.33,35.33,30399,26.4970771697204,26.838496091235,26.2224576024152,26.2224576024152,40957.1324810182,0.0,1.0
2016-07-11,36.51,36.75,35.665,35.78,28220,27.0982713576048,27.2764029688298,26.4710996430834,26.5564543734621,38021.3256559207,0.0,1.0
2016-07-12,37.02,37.76,36.69,36.69,98994,27.476801031458,28.0260401660684,27.2318700660236,27.2318700660236,133376.43912056,0.0,1.0
2016-07-13,37.47,37.88,36.5,37.19,60613,27.8107978025049,28.1151059716809,27.0908492071371,27.602977589409,81665.011055362,0.0,1.0
2016-07-14,37.82,39.36,37.53,37.87,174540,28.0705730688747,29.2135842409018,27.8553307053111,28.1076838212132,235160.956058979,0.0,1.0
2016-07-15,38.04,38.15,37.67,38.13,50832,28.2338603791643,28.315504034309,27.959240811859,28.3006597333736,68486.8896435775,0.0,1.0
2016-07-18,38.64,38.85,37.72,38.03,124114,28.6791894072268,28.8350545670487,27.9963515641976,28.2264382286965,167221.07769167,0.0,1.0
2016-07-19,38.81,39.48,38.08,38.59,114007,28.8053659651778,29.3026500465143,28.2635489810351,28.6420786548882,153603.730476774,0.0,1.0
2016-07-20,38.51,39.15,38.38,39.04,56867,28.5827014511466,29.0577190810799,28.4862134950664,28.9760754259351,76617.9562748135,0.0,1.0
2016-07-21,38.28,38.58,37.82,38.58,48009,28.4119919903893,28.6346565044205,28.0705730688747,28.6346565044205,64683.409759571,0.0,1.0
2016-07-22,38.75,39.26,38.3,38.3,36621,28.7608330623716,29.1393627362247,28.4268362913247,28.4268362913247,49340.1476557573,0.0,1.0
2016-07-25,38.53,38.92,38.24,38.89,51497,28.597545752082,28.8870096203226,28.3823033885184,28.8647431689195,69382.8563891901,0.0,1.0
2016-07-26,38.45,38.88,38.231,38.38,38360,28.5381685483403,28.8573210184518,28.3756234530975,28.4862134950664,51683.1343784946,0.0,1.0
2016-07-27,38.38,38.68,38.191,38.33,26873,28.4862134950664,28.7088780090976,28.3459348512267,28.4491027427278,36206.4877516497,0.0,1.0
2016-07-28,38.5,38.66,37.97,38.24,30376,28.5752793006789,28.6940337081622,28.1819053258903,28.3823033885184,40926.1441574856,0.0,1.0
2016-07-29,38.43,38.83,38.11,38.11,41106,28.5233242474049,28.8202102661132,28.2858154324382,28.2858154324382,55382.8707445881,0.0,1.0
2016-08-01,38.96,39.37,38.29,38.34,69420,28.9166982221935,29.2210063913695,28.419414140857,28.4565248931955,93530.8443314674,0.0,1.0
2016-08-02,37.6,39.63,37.54,39.0,59262,27.9072857585851,29.41398230353,27.8627528557788,28.9463868240643,79844.7838774333,0.0,1.0
2016-08-03,38.68,38.77,37.74,37.76,36937,28.7088780090976,28.775677363307,28.011195865133,28.0260401660684,49765.9002747251,0.0,1.0
2016-08-04,37.8,39.3,37.71,38.8,26325,28.0557287679392,29.1690513380956,27.9889294137299,28.7979438147101,35468.1572605285,0.0,1.0
2016-08-05,38.13,38.72,37.75,38.06,28662,28.3006597333736,28.7385666109685,28.0186180156007,28.2487046800997,38616.8403951098,0.0,1.0
2016-08-08,38.07,38.9,38.02,38.07,19418,28.2561268305674,28.8721653193872,28.2190160782288,28.2561268305674,26162.2289718876,0.0,1.0
2016-08-09,39.81,40.74,38.11,38.46,94389,29.5475810119487,30.2378410054456,28.2858154324382,28.545590698808,127172.037821995,0.0,1.0
2016-08-10,39.78,40.12,39.63,39.9,49928,29.5253145605456,29.7776676764477,29.41398230353,29.6143803661581,67268.9137969102,0.0,1.0
2016-08-11,39.66,39.99,39.55,39.94,52141,29.4362487549331,29.6811797203675,29.3546050997883,29.6440689680289,70250.5294480992,0.0,1.0
2016-08-12,39.08,39.5,38.91,39.42,39963,29.005764027806,29.3174943474497,28.8795874698549,29.2581171437081,53842.8857968659,0.0,1.0
2016-08-15,40.11,40.281,39.5801,39.9,114480,29.77024552598,29.8971642989778,29.3769457726961,29.6143803661581,154241.012086811,0.0,1.0
2016-08-16,40.1,40.5046,40.02,40.22,76730,29.7628233755123,30.0631235834358,29.7034461717706,29.8518891811248,103379.741941134,0.0,1.0
2016-08-17,40.13,40.3,39.78,40.11,88133,29.7850898269154,29.9112663848664,29.5253145605456,29.77024552598,118743.213821164,0.0,1.0
2016-08-18,39.99,40.11,39.61,40.01,37613,29.6811797203675,29.77024552598,29.3991380025945,29.6960240213029,50676.6875228966,0.0,1.0
2016-08-19,40.24,40.7399,39.72,39.9,56187,29.8667334820602,30.2377667839409,29.4807816577393,29.6143803661581,75701.7797529842,0.0,1.0
2016-08-22,40.26,40.4999,39.83,40.38,40104,29.8815777829956,30.0596351727159,29.5624253128841,29.9706435886081,54032.8576933041,0.0,1.0
2016-08-23,40.42,40.72,40.27,40.33,60920,30.0003321904789,30.2229967045102,29.8889999334633,29.9335328362696,82078.6378086,0.0,1.0
2016-08-24,40.18,40.6,39.9,40.43,45484,29.8222005792539,30.1339308988977,29.6143803661581,30.0077543409467,61281.4307630722,0.0,1.0
2016-08-25,39.57,40.19,39.5,40.19,42388,29.3694494007237,29.8296227297216,29.3174943474497,29.8296227297216,57110.1329519194,0.0,1.0
2016-08-26,40.24,40.26,39.63,39.84,96428,29.8667334820602,29.8815777829956,29.41398230353,29.5698474633518,129919.220069069,0.0,1.0
2016-08-29,41.05,41.41,40.47,40.47,161493,30.4679276699446,30.7351250867821,30.0374429428175,30.0374429428175,217582.492705585,0.0,1.0
2016-08-30,41.19,41.41,41.08,41.1,51630,30.5718377764925,30.7351250867821,30.4901941213477,30.5050384222831,69562.0497383128,0.0,1.0
2016-08-31,40.98,41.35,40.86,41.25,106212,30.4159726166706,30.6905921839759,30.3269068110581,30.6163706792988,143101.383436097,0.0,1.0
2016-09-01,39.83,41.0899,39.52,41.07,37925,29.5624253128841,30.4975420503108,29.3323386483852,30.48277197088,51097.0508682067,0.0,1.0
2016-09-02,39.88,40.05,39.61,39.84,34469,29.5995360652227,29.7257126231737,29.3991380025945,29.5698474633518,46440.71842785,0.0,1.0
2016-09-06,39.28,40.16,39.165,40.01,43733,29.1542070371601,29.8073562783185,29.0688523067815,29.6960240213029,58922.2762193615,0.0,1.0
2016-09-07,39.52,39.65,39.12,39.25,51930,29.3323386483852,29.4288266044654,29.0354526296768,29.131940585757,69966.2452626491,0.0,1.0
2016-09-08,40.23,40.4,39.55,39.67,61153,29.8593113315925,29.9854878895435,29.3546050997883,29.4436709054008,82392.5629991678,0.0,1.0
2016-09-09,40.13,40.49,39.45,39.86,158144,29.7850898269154,30.0522872437529,29.2803835951112,29.5846917642873,213070.323335575,0.0,1.0
2016-09-12,39.74,40.1099,39.19,39.98,90602,29.4956259586748,29.7701713044753,29.0874076829508,29.6737575698998,122069.742986454,0.0,1.0
2016-09-13,38.13,39.4356,38.01,39.05,75058,28.4936356455341,29.4692792515873,28.4039625199777,29.1811296081328,100442.132959209,0.26,1.0
2016-09-14,40.36,40.41,37.84,37.99,187927,30.1600612287898,30.1974250311049,28.2769255921062,28.3890169990516,251482.702984696,0.0,1.0
2016-09-15,40.86,40.89,40.025,40.15,84246,30.5336992519413,30.5561175333304,29.9097237532783,30.0031332590662,112737.455478184,0.0,1.0
2016-09-16,42.29,42.425,40.55,40.55,94583,31.6023039981546,31.7031862644055,30.3020436775874,30.3020436775874,126570.362408816,0.0,1.0
2016-09-19,41.22,42.75,41.04,42.41,59772,30.8027186286104,31.946050979454,30.6682089402758,31.691977123711,79986.5060518247,0.0,1.0
2016-09-20,40.85,41.74,40.78,41.58,22815,30.5262264914783,31.191302172688,30.4739171682371,31.0717380052795,30530.886294124,0.0,1.0
2016-09-21,41.36,41.8,41.0,41.07,48674,30.9073372750928,31.2361387354661,30.6383178984237,30.6906272216649,65135.2338146042,0.0,1.0
2016-09-22,42.32,42.5,41.0,41.65,109800,31.6247222795437,31.7592319678783,30.6383178984237,31.1240473285207,146933.653959887,0.0,1.0
2016-09-23,41.86,42.35,41.02,42.11,145367,31.2809752982443,31.6471405609328,30.6532634193498,31.4677943098201,194529.184655618,0.0,1.0
2016-09-26,40.75,41.74,40.72,41.57,38692,30.451498886848,31.191302172688,30.4290806054589,31.0642652448164,51777.385601238,0.0,1.0
2016-09-27,40.46,40.9,40.32,40.79,30828,30.2347888334201,30.5635902937934,30.1301701869377,30.4813899287001,41253.8313686283,0.0,1.0
2016-09-28,40.69,40.81,40.12,40.42,47245,30.4066623240698,30.4963354496262,29.9807149776771,30.204897791568,63222.955203414,0.0,1.0
2016-09-29,39.88,40.7,39.59,40.54,51936,29.8013687265643,30.4141350845328,29.5846586731365,30.2945709171243,69500.4212391685,0.0,1.0
2016-09-30,39.5,40.09,39.33,40.09,50920,29.5174038289692,29.958296696288,29.3903669010977,29.958296696288,68140.81657229,0.0,1.0
2016-10-03,40.55,40.8,39.26,39.4,70050,30.3020436775874,30.4888626891631,29.3380575778565,29.4426762243389,93740.4595618403,0.0,1.0
2016-10-04,39.72,40.55,39.46,40.55,44923,29.6818045591559,30.3020436775874,29.4875127871171,30.3020436775874,60115.6697344261,0.0,1.0
2016-10-05,40.4,40.78,39.54,39.93,48434,30.1899522706419,30.4739171682371,29.5472948708213,29.8387325288795,64814.0673578612,0.0,1.0
2016-10-06,40.8,41.02,40.3999,40.54,31163,30.4888626891631,30.6532634193498,30.1898775430373,30.2945709171243,41702.1262144987,0.0,1.0
2016-10-07,40.77,41.06,40.5,40.85,40130,30.466444407774,30.6831544612019,30.2646798752722,30.5262264914783,53701.7079545562,0.0,1.0
2016-10-10,41.38,41.68,40.945,40.98,83796,30.9222827960189,31.1464656099098,30.5972177158771,30.6233723774977,112135.268371791,0.0,1.0
2016-10-11,41.04,41.89,40.97,41.48,56654,30.6682089402758,31.3033935796334,30.6158996170346,30.9970104006492,75814.0185013064,0.0,1.0
2016-10-12,41.28,41.46,40.71,41.14,31868,30.8475551913886,30.9820648797231,30.4216078449958,30.7429365449061,42645.552681181,0.0,1.0
2016-10-13,40.51,41.15,39.86,41.15,42258,30.2721526357352,30.7504093053692,29.7864232056383,30.7504093053692,56549.3838710101,0.0,1.0
2016-10-14,40.82,41.45,40.8,40.97,42469,30.5038082100892,30.9745921192601,30.4888626891631,30.6158996170346,56831.7427142298,0.0,1.0
2016-10-17,40.98,41.4,40.92,41.17,23882,30.6233723774977,30.9372283169449,30.5785358147195,30.7653548262952,31958.7388330602,0.0,1.0
2016-10-18,41.37,41.52,40.965,41.35,38476,30.9148100355558,31.0269014425013,30.6121632368031,30.8998645146298,51488.3357901695,0.0,1.0
2016-10-19,42.02,42.19,41.59,41.59,42539,31.4005394656528,31.5275763935243,31.0792107657425,31.0792107657425,56925.4162641132,0.0,1.0
2016-10-20,41.52,42.465,41.42,42.07,31425,31.0269014425013,31.7330773062576,30.952173837871,31.437903267968,42052.7329297764,0.0,1.0
2016-10-21,41.67,41.78,40.8788,41.13,16614,31.1389928494467,31.2211932145401,30.5477480416118,30.7354637844431,22232.7479680288,0.0,1.0
2016-10-24,42.3,42.57,41.82,41.82,19793,31.6097767586176,31.8115412911195,31.2510842563922,31.2510842563922,26486.8653263028,0.0,1.0
2016-10-25,42.27,42.53,41.86,42.26,33408,31.5873584772286,31.7816502492673,31.2809752982443,31.5798857167655,44706.3707786147,0.0,1.0
2016-10-26,41.47,42.26,41.46,42.02,18680,30.9895376401861,31.5798857167655,30.9820648797231,31.4005394656528,24997.4558831575,0.0,1.0
2016-10-27,41.69,41.92,41.29,41.82,65731,31.1539383703728,31.3258118610225,30.8550279518516,31.2510842563922,87960.8015340376,0.0,1.0
2016-10-28,41.35,42.0,41.1501,41.7,18376,30.8998645146298,31.3855939447267,30.7504840329738,31.1614111308358,24590.6450379497,0.0,1.0
2016-10-31,40.83,41.37,40.5892,41.08,40045,30.5112809705522,30.9148100355558,30.3313368986024,30.698099982128,53587.9615011263,0.0,1.0
2016-11-01,39.97,41.08,39.77,40.99,51560,29.8686235707316,30.698099982128,29.719168361471,30.6308451379607,68997.2604569378,0.0,1.0
2016-11-02,39.86,40.8,39.81,40.07,30240,29.7864232056383,30.4888626891631,29.7490594033231,29.9433511753619,40466.9735496082,0.0,1.0
2016-11-03,40.1,40.515,39.9,39.9,42068,29.965769456751,30.2758890159668,29.8163142474904,29.8163142474904,56295.1270927552,0.0,1.0
2016-11-04,40.24,40.94,39.091,40.01,25845,30.0703881032334,30.5934813356455,29.2117679260313,29.8985146125837,34585.6128105035,0.0,1.0
2016-11-07,41.66,41.81,40.42,40.8,42436,31.1315200889837,31.2436114959292,30.204897791568,30.4888626891631,56787.5823264277,0.0,1.0
2016-11-08,41.44,41.82,40.5117,41.5,27594,30.967119358797,31.2510842563922,30.273423005014,31.0119559215752,36926.1133640175,0.0,1.0
2016-11-09,47.5,48.7,41.01,41.01,194977,35.4956121993933,36.392343454957,30.6457906588868,30.6457906588868,260916.96765152,0.0,1.0
2016-11-10,47.2,49.56,46.79,48.7,132066,35.2714293855024,37.0350008547776,34.9650462065182,36.392343454957,176729.871984212,0.0,1.0
2016-11-11,48.56,48.725,47.05,47.19,184896,36.2877248084745,36.4110253561145,35.159337978557,35.2639566250394,247426.638274747,0.0,1.0
2016-11-14,49.25,51.75,48.4301,49.0,135722,36.8033452804236,38.6715353961812,36.1906536500598,36.6165262688479,181622.307675262,0.0,1.0
2016-11-15,49.72,49.89,48.19,49.25,73264,37.154565022186,37.2816019500575,36.0112326713424,36.8033452804236,98041.4136950561,0.0,1.0
2016-11-16,52.55,52.62,49.41,49.41,89474,39.2693562332236,39.3216655564648,36.9229094478321,36.9229094478321,119733.531460901,0.0,1.0
2016-11-17,50.82,51.12,48.68,48.99,87034,37.9765686731194,38.2007514870103,36.3773979340309,36.6090535083848,116468.339150681,0.0,1.0
2016-11-18,52.69,53.255,50.98,51.17,58010,39.373974879706,39.7961858458672,38.0961328405278,38.2381152893254,77628.6089819038,0.0,1.0
2016-11-21,52.13,53.24,51.715,53.24,45148,38.9555002937763,39.7849767051727,38.6453807345606,39.7849767051727,60416.7632876227,0.0,1.0
2016-11-22,52.23,53.357,51.8702,52.71,62417,39.0302278984066,39.8724080025901,38.7613579769468,39.3889204006321,83526.0280438457,0.0,1.0
2016-11-23,53.09,53.61,51.98,52.46,37687,39.6728852982272,40.0614688423048,38.8434088868309,39.2021013890563,50432.5010636271,0.0,1.0
2016-11-25,52.55,53.91,52.53,53.24,22854,39.2693562332236,40.2856516561957,39.2544107122975,39.7849767051727,30583.0758433447,0.0,1.0
2016-11-28,51.83,53.5899,51.62,53.06,66310,38.7313174798854,40.0464485937741,38.5743895101618,39.6504670168381,88735.6156109299,0.0,1.0
2016-11-29,54.59,55.601,50.8279,52.24,106327,40.7937993676817,41.5492954504941,37.9824721538851,39.0377006588696,142286.107692103,0.0,1.0
2016-11-30,54.01,55.13,53.125,55.13,60552,40.360379260826,41.1973284326854,39.6990399598478,41.1973284326854,81030.2970362392,0.0,1.0
2016-12-01,52.63,54.77,52.215,54.02,53803,39.3291383169278,40.9283090560163,39.0190187577121,40.367852021289,71998.8286339144,0.0,1.0
2016-12-02,51.98,52.36,50.861,52.3,79530,38.8434088868309,39.127373784426,38.0072069910178,39.0825372216478,106426.534603186,0.0,1.0
2016-12-05,53.98,54.07,52.11,52.11,64771,40.3379609794369,40.4052158236042,38.9405547728502,38.9405547728502,86676.1357070659,0.0,1.0
2016-12-06,55.52,56.1399,53.47,53.98,76933,41.4887660907435,41.9520025118468,39.9568501958224,40.3379609794369,102951.245902514,0.0,1.0
2016-12-07,56.21,56.62,55.025,55.6,53923,42.0043865626926,42.3107697416769,41.1188644478235,41.5485481744478,72159.4118622858,0.0,1.0
2016-12-08,56.75,57.47,55.3163,56.07,42872,42.4079156276962,42.9459543810344,41.3365459601116,41.8997679162102,57371.0347228441,0.0,1.0
2016-12-09,57.38,57.55,55.441,57.04,73980,42.8786995368672,43.0057364647387,41.4297312830856,42.6246256811241,98999.5602910056,0.0,1.0
2016-12-12,56.48,57.6,56.1805,56.6,66721,42.2061510951944,43.0431002670538,41.9823419193267,42.2958242207508,89285.6131681022,0.0,1.0
2016-12-13,57.25,57.52,56.29,57.0,51730,42.7815536508478,42.9833181833496,42.0641686463969,42.594734639272,69224.7533637973,0.0,1.0
2016-12-14,57.39,57.5,56.51,57.0,43843,43.080464069369,43.163036835489,42.4198819404084,42.7877060803978,58405.8186083708,0.26,1.0
2016-12-15,57.38,58.43,57.16,57.52,66195,43.0729574542671,43.8611520399587,42.907811922027,43.1780500656927,88182.222082912,0.0,1.0
2016-12-16,56.99,58.35,56.82,57.47,125064,42.780199465296,43.8010991191441,42.652587008565,43.1405169901836,166605.052082141,0.0,1.0
2016-12-19,56.78,57.74,56.01,57.17,45815,42.6225605481577,43.3431955979328,42.0445511853172,42.9153185371288,61032.8348776888,0.0,1.0
2016-12-20,58.72,59.5,55.83,57.39,72155,44.0788438779116,44.6643598558539,41.9094321134844,43.080464069369,96121.8858583353,0.0,1.0
2016-12-21,57.9,58.74,57.78,58.74,26767,43.463301439562,44.0938571081152,43.3732220583401,44.0938571081152,35657.8825967717,0.0,1.0
2016-12-22,57.83,58.35,56.8246,57.71,33074,43.4107551338492,43.8010991191441,42.6560400515118,43.3206757526273,44059.8053201938,0.0,1.0
2016-12-23,57.77,58.25,57.49,57.77,32936,43.3657154432383,43.7260329681258,43.1555302203872,43.3657154432383,43875.9674676756,0.0,1.0
2016-12-27,58.47,58.86,57.857,58.06,15160,43.891178500366,44.1839364893371,43.4310229946242,43.5834072811912,20195.5206099697,0.0,1.0
2016-12-28,58.2,59.15,57.86,58.48,35779,43.6884998926167,44.40162832729,43.4332749791547,43.8986851154678,47663.2936612207,0.0,1.0
2016-12-29,57.7,59.12,57.56,58.5,33274,43.3131691375255,44.3791084819845,43.2080765261,43.9136983456714,44326.23699051,0.0,1.0
2016-12-30,57.27,57.88,56.83,57.88,44150,42.9903846881471,43.4482882093584,42.6600936236668,43.4482882093584,58814.7912223062,0.0,1.0
2017-01-03,57.95,58.67,57.37,58.44,47515,43.5008345150711,44.0413108024025,43.0654508391653,43.8686586550605,63297.5040753767,0.0,1.0
2017-01-04,58.93,58.98,58.08,58.57,65862,44.2364827950499,44.274015870559,43.5984205113948,43.9662446513842,87738.6133518353,0.0,1.0
2017-01-05,57.55,58.995,57.15,58.96,46305,43.2005699109982,44.2852757932117,42.9003053069252,44.2590026403554,61685.5924699634,0.0,1.0
2017-01-06,58.56,59.56,57.63,58.05,63736,43.9587380362824,44.7093995464648,43.2606228318127,43.5759006660894,84906.4446963739,0.0,1.0
2017-01-09,57.68,58.32,56.86,58.32,43200,43.2981559073219,43.7785792738386,42.6826134689723,43.7785792738386,57549.2407883041,0.0,1.0
2017-01-10,59.04,59.43,57.595,57.78,29437,44.31905556117,44.6118135501411,43.2343496789564,43.3732220583401,39214.7453954932,0.0,1.0
2017-01-11,59.53,59.75,58.05,59.08,50042,44.6868797011593,44.8520252333995,43.5759006660894,44.3490820215773,66663.8682298222,0.0,1.0
2017-01-12,58.37,59.34,57.2,59.22,66661,43.8161123493477,44.5442540142247,42.9378383824343,44.4541746330028,88803.0078747488,0.0,1.0
2017-01-13,56.98,59.17,56.94,58.22,35538,42.7726928501942,44.4166415574937,42.7426663897869,43.7035131228204,47342.2434984896,0.0,1.0
2017-01-17,55.05,56.6158,55.01,56.55,29003,41.3239161355421,42.4993019281857,41.2938896751348,42.4499084008157,38636.5886709071,0.0,1.0
2017-01-18,55.73,56.13,54.35,55.0,25803,41.8343659624662,42.1346305665391,40.7984530784144,41.286383060033,34373.6819458475,0.0,1.0
2017-01-19,56.63,56.69,54.955,55.81,46301,42.5099613216303,42.5550010122413,41.2526032920748,41.8944188832807,61680.2638365572,0.0,1.0
2017-01-20,56.77,57.34,56.64,56.76,33491,42.6150539330559,43.0429309938598,42.5174679367322,42.607547317954,44615.3153528031,0.0,1.0
2017-01-23,57.98,58.38,56.24,56.24,43780,43.5233543603766,43.8236189644496,42.2172033326592,42.2172033326592,58321.8926322212,0.0,1.0
2017-01-24,58.72,59.06,57.6,58.08,41177,44.0788438779116,44.3340687913736,43.2381029865073,43.5984205113948,54854.2844430555,0.0,1.0
2017-01-25,58.78,59.75,58.42,59.18,31884,44.1238835685225,44.8520252333995,43.8536454248569,44.4241481725955,42474.5368818123,0.0,1.0
2017-01-26,57.36,58.84,57.18,58.84,35453,43.0579442240635,44.1689232591335,42.9228251522307,44.1689232591335,47229.0100386053,0.0,1.0
2017-01-27,56.51,57.76,56.4,57.08,50742,42.4198819404084,43.3582088281365,42.3373091742884,42.8477590012124,67596.379075929,0.0,1.0
2017-01-30,56.06,56.4,55.67,56.4,26677,42.0820842608264,42.3373091742884,41.7893262718552,42.3373091742884,35537.9883451293,0.0,1.0
2017-01-31,55.66,56.15,55.09,55.69,22583,41.7818196567534,42.1496437967428,41.3539425959494,41.8043395020589,30084.1320537563,0.0,1.0
2017-02-01,56.11,56.66,55.65,55.86,33814,42.1196173363355,42.5324811669358,41.7743130416516,41.9319519587899,45045.6025003638,0.0,1.0
2017-02-02,56.05,56.54,55.81,55.81,23688,42.0745776457245,42.4424017857139,41.8944188832807,41.8944188832807,31556.1670322535,0.0,1.0
2017-02-03,57.86,58.04,56.6,56.68,31328,43.4332749791547,43.5683940509875,42.4874414763249,42.5474943971395,41733.8568383332,0.0,1.0
2017-02-06,57.46,58.91,57.172,57.31,50259,43.1330103750817,44.2214695648462,42.9168198601492,43.0204111485544,66952.9465921153,0.0,1.0
2017-02-07,56.57,57.94,56.37,57.86,24240,42.4649216310194,43.4933278999693,42.3147893289829,43.4332749791547,32291.5184423262,0.0,1.0
2017-02-08,55.44,56.28,55.12,56.13,34266,41.6166741245133,42.2472297930665,41.3764624412549,42.1346305665391,45647.7380752784,0.0,1.0
2017-02-09,56.87,57.39,55.53,55.76,26638,42.6901200840741,43.080464069369,41.6842336604297,41.8568858077716,35486.0341694177,0.0,1.0
2017-02-10,57.25,57.4,56.59,57.09,19712,42.9753714579434,43.0879706844708,42.479934861223,42.8552656163142,26259.5054263669,0.0,1.0
2017-02-13,57.59,58.15,57.06,57.39,54513,43.2305963714055,43.6509668171076,42.8327457710088,43.080464069369,72619.9482197412,0.0,1.0
2017-02-14,58.15,58.39,56.91,57.31,38587,43.6509668171076,43.8311255795514,42.7201465444814,43.0204111485544,51403.9943124605,0.0,1.0
2017-02-15,57.86,58.2553,56.76,57.92,35469,43.4332749791547,43.7300114741298,42.607547317954,43.4783146697657,47250.3245722306,0.0,1.0
2017-02-16,58.44,58.61,57.47,57.56,85748,43.8686586550605,43.9962711117915,43.1405169901836,43.2080765261,114229.914331377,0.0,1.0
2017-02-17,58.36,58.51,57.67,58.51,35534,43.8086057342459,43.9212049607733,43.29064929222,43.9212049607733,47336.9148650833,0.0,1.0
2017-02-21,58.49,59.22,58.2491,58.38,35138,43.9061917305696,44.4541746330028,43.7253573727667,43.8236189644496,46809.3801578572,0.0,1.0
2017-02-22,58.49,58.6,57.5099,58.35,30296,43.9061917305696,43.9887644966897,43.1704683844398,43.8010991191441,40359.0694195015,0.0,1.0
2017-02-23,58.46,58.7,57.72,58.7,24021,43.8836718852642,44.0638306477079,43.3281823677292,44.0638306477079,31999.7757633299,0.0,1.0
2017-02-24,58.67,58.8482,57.91,57.91,37330,44.0413108024025,44.175078683517,43.4708080546638,43.4708080546638,49729.471264523,0.0,1.0
2017-02-27,59.23,60.0,58.52,58.68,53957,44.4616812481046,45.0396906109451,43.9287115758751,44.0488174175043,71879.2681762622,0.0,1.0
2017-02-28,57.58,59.66,57.17,59.35,53441,43.2230897563036,44.784465697483,42.9153185371288,44.5517606293265,71191.8744668464,0.0,1.0
2017-03-01,58.6,59.535,58.09,58.67,41929,43.9887644966897,44.6906330087103,43.6059271264967,44.0413108024025,55856.0675234446,0.0,1.0
2017-03-02,56.79,58.645,56.7,58.355,24933,42.6300671632595,44.0225442646479,42.5625076273431,43.804852426695,33214.7041799719,0.0,1.0
2017-03-03,56.62,57.01,56.15,57.01,30461,42.5024547065285,42.7952126954996,42.1496437967428,42.7952126954996,40578.8755475123,0.0,1.0
2017-03-06,56.15,56.51,55.37,56.12,24741,42.1496437967428,42.4198819404084,41.5641278188005,42.1271239514373,32958.9297764683,0.0,1.0
2017-03-07,55.57,56.38,55.56,56.01,22293,41.714260120837,42.3222959440847,41.7067535057351,42.0445511853172,29697.8061317978,0.0,1.0
2017-03-08,55.28,56.54,55.2,56.25,41051,41.4965682828841,42.4424017857139,41.4365153620695,42.224709947761,54686.4324907563,0.0,1.0
2017-03-09,60.99,64.28,57.13,57.5,140000,45.7828455060257,48.2525218745258,42.8852920767215,43.163036835489,186502.169221356,0.0,1.0
2017-03-10,60.81,61.92,60.55,61.5,57270,45.6477264341928,46.4809607104953,45.4525544415454,46.1656828762187,76292.7087950505,0.0,1.0
2017-03-13,60.9,61.33,60.7,60.92,35400,45.7152859701092,46.0380704194877,45.5651536680728,45.7302992003129,47158.4056459715,0.0,1.0
2017-03-14,60.84,61.0,60.03,60.74,26926,45.6702462794983,45.7903521211275,45.0622104562506,45.5951801284801,35869.6957746731,0.0,1.0
2017-03-15,61.95,62.21,60.75,60.86,53273,46.5034805558008,46.6986525484482,45.6026867435819,45.685259509702,70968.0718637807,0.0,1.0
2017-03-16,61.52,61.98,61.23,61.81,29811,46.450934250088,46.7982591810867,46.2319685327193,46.6698999674568,39481.9339935348,0.36,1.0
2017-03-17,61.57,61.74,60.17,61.5,50489,46.4886869599792,46.6170461736091,45.4316110830266,46.4358331661316,66868.0475461936,0.0,1.0
2017-03-20,58.94,61.56,58.72,61.56,49714,44.502894419704,46.481136418001,44.3367824961828,46.481136418001,65841.6311614702,0.0,1.0
2017-03-21,56.3,60.36,56.25,59.28,63972,42.5095513374505,45.575071380613,42.4717986275594,44.7596128469639,84725.0438239042,0.0,1.0
2017-03-22,56.78,57.02,54.63,55.9,81397,42.8719773524057,43.0531903598833,41.2486108270856,42.2075296583212,107802.857377201,0.0,1.0
2017-03-23,56.5,57.28,56.01,56.56,43951,42.6605621770152,43.2495044513173,42.2905856200818,42.7058654288846,58209.0664838431,0.0,1.0
2017-03-24,56.36,57.04,55.975,56.69,22391,42.5548545893199,43.0682914438397,42.2641587231579,42.8040224746016,29654.8248649572,0.0,1.0
2017-03-27,55.94,56.02,54.26,55.36,27693,42.2377318262341,42.29813616206,40.969240773891,41.7998003914966,36676.8373447036,0.0,1.0
2017-03-28,57.85,57.96,55.58,55.84,32956,43.6798853440766,43.7629413058372,41.9659123150178,42.1622264064518,43647.1979031543,0.0,1.0
2017-03-29,56.87,57.77,56.66,57.46,35433,42.9399322302098,43.6194810082507,42.7813708486669,43.3854142069255,46927.7571095541,0.0,1.0
2017-03-30,58.26,58.62,56.87,56.9,29669,43.9894575651841,44.2612770764005,42.9399322302098,42.9625838561445,39293.8680236887,0.0,1.0
2017-03-31,57.57,58.66,57.41,58.14,47138,43.4684701686861,44.2914792443134,43.3476614970343,43.8988510614453,62429.9555394734,0.0,1.0
2017-04-03,57.21,57.54,56.44,57.05,24681,43.1966506574697,43.4458185427514,42.6152589251458,43.075841985818,32687.719730785,0.0,1.0
2017-04-04,56.75,57.85,56.31,57.09,34348,42.849325726471,43.6798853440766,42.5171018794288,43.1060441537309,45490.7741709414,0.0,1.0
2017-04-05,55.2,57.79,55.15,57.26,71829,41.6789917198449,43.6345820922072,41.6412390099537,43.2344033673609,95130.919352642,0.0,1.0
2017-04-06,55.29,55.77,54.151,55.19,86837,41.746946597649,42.1093726126042,40.8869398663283,41.6714411778667,115007.638193841,0.0,1.0
2017-04-07,54.92,55.72,54.71,55.01,28509,41.4675765444544,42.071619902713,41.3090151629115,41.5355314222585,37757.5544671995,0.0,1.0
2017-04-10,54.73,55.92,54.4,54.99,51466,41.324116246868,42.2226307422777,41.0749483615863,41.520430338302,68161.9943950642,0.0,1.0
2017-04-11,56.56,56.59,54.62,54.62,74920,42.7058654288846,42.7285170548193,41.2410602851074,41.2410602851074,99224.6652173904,0.0,1.0
2017-04-12,55.31,56.54,54.91,56.54,39623,41.7620476816055,42.6907643449281,41.4600260024762,42.6907643449281,52477.0276282523,0.0,1.0
2017-04-13,54.14,55.124,54.01,55.06,22849,40.8786342701522,41.6216076008103,40.7804772244352,41.5732841321497,30261.4038381228,0.0,1.0
2017-04-17,54.8,54.94,54.01,54.52,83147,41.3769700407156,41.4826776284109,40.7804772244352,41.1655548653251,110120.571794319,0.0,1.0
2017-04-18,53.94,54.75,53.78,54.63,62024,40.7276234305876,41.3392173308244,40.6068147589359,41.2486108270856,82145.0965755929,0.0,1.0
2017-04-19,54.59,54.945,54.0,54.48,34688,41.2184086591727,41.4864528994,40.772926682457,41.1353526974121,45941.0729719813,0.0,1.0
2017-04-20,54.99,55.53,54.55,54.84,27887,41.520430338302,41.9281596051266,41.1882064912598,41.4071722086285,36933.7725429441,0.0,1.0
2017-04-21,55.06,55.66,54.5642,54.95,74177,41.5732841321497,42.0263166508436,41.1989282608689,41.4902281703891,98240.6298962942,0.0,1.0
2017-04-24,55.85,56.31,55.54,56.16,39604,42.16977694843,42.5171018794288,41.9357101471048,42.4038437497553,52451.8638717236,0.0,1.0
2017-04-25,57.56,58.51,56.5,56.5,78123,43.4609196267078,44.17822111464,42.6605621770152,42.6605621770152,103466.744804835,0.0,1.0
2017-04-26,58.9,59.16,57.1699,57.68,60186,44.472692251791,44.6690063432251,43.166372984137,43.5515261304466,79710.8342335006,0.0,1.0
2017-04-27,58.02,59.79,57.985,59.1,51530,43.8082445577066,45.1446904878538,43.7818176607827,44.6237030913557,68246.7565223188,0.0,1.0
2017-04-28,57.05,58.82,57.04,58.06,59669,43.075841985818,44.4122879159652,43.0682914438397,43.8384467256195,79026.1151742721,0.0,1.0
2017-05-01,58.55,59.24,56.9,57.6,54134,44.2084232825529,44.729410679051,42.9625838561445,43.4911217946208,71695.5155749895,0.0,1.0
2017-05-02,57.11,58.945,56.8001,58.6,67380,43.1211452376874,44.5066696906931,42.8871539417819,44.2461759924441,89238.6271002104,0.0,1.0
2017-05-03,56.85,57.135,56.52,56.83,24819,42.9248311462533,43.1400215926329,42.6756632609716,42.9097300622969,32870.4880676777,0.0,1.0
2017-05-04,56.53,57.6,55.49,57.07,55471,42.6832138029499,43.4911217946208,41.8979574372137,43.0909430697744,73466.2493896671,0.0,1.0
2017-05-05,54.83,57.3,54.72,56.99,63125,41.3996216666503,43.2646055352738,41.3165657048897,43.0305387339486,83603.2700460194,0.0,1.0
2017-05-08,54.77,56.24,54.51,55.0,83872,41.3543184147809,42.4642480855811,41.1580043233468,41.5279808802803,111080.767767125,0.0,1.0
2017-05-09,56.24,56.38,54.57,55.12,83072,42.4642480855811,42.5699556732764,41.2033075752162,41.618587384019,110021.241176442,0.0,1.0
2017-05-10,64.33,65.06,57.2,58.5,202500,48.5726365459714,49.1238261103824,43.1891001154915,44.1706705726617,268192.668266439,0.0,1.0
2017-05-11,63.03,64.33,61.2894,64.33,168736,47.5910660888012,48.5726365459714,46.27681875207,48.5726365459714,223475.348506695,0.0,1.0
2017-05-12,60.61,64.0,60.36,62.76,119142,45.7638349300688,48.3234686606897,45.575071380613,47.3872014553889,157792.646333827,0.0,1.0
2017-05-15,62.9,63.08,61.02,61.69,63543,47.4929090430841,47.6288187986923,46.0734071511764,46.579293463718,84156.8726896509,0.0,1.0
2017-05-16,61.54,63.57,61.305,62.99,59013,46.4660353340445,47.9987953556257,46.288597597556,47.5608639208882,78157.3033699127,0.0,1.0
2017-05-17,60.54,62.0,59.44,61.01,91290,45.7109811362212,46.8133602650432,44.8804215186156,46.0658566091981,120905.228079226,0.0,1.0
2017-05-18,60.9,61.28,60.13,60.42,48778,45.9828006474376,46.2697212426104,45.4014089151137,45.6203746324824,64601.985050372,0.0,1.0
2017-05-19,60.0,61.34,59.89,60.8,53065,45.3032518693966,46.3150244944798,45.2201959076361,45.9072952276553,70279.7231681905,0.0,1.0
2017-05-22,61.54,61.72,59.97,60.07,44394,46.4660353340445,46.6019450896527,45.2806002434619,45.3561056632443,58795.7793334334,0.0,1.0
2017-05-23,61.02,61.52,60.15,61.52,58818,46.0734071511764,46.450934250088,45.4165099990701,46.450934250088,77899.0437634339,0.0,1.0
2017-05-24,61.89,62.74,61.02,61.45,68358,46.7303043032826,47.3721003714324,46.0734071511764,46.3980804562404,90533.8983573196,0.0,1.0
2017-05-25,62.82,62.92,61.93,62.24,87610,47.4325047072583,47.5080101270406,46.7605064711956,46.9945732725208,116031.405762087,0.0,1.0
2017-05-26,61.69,62.82,61.67,62.82,42098,46.579293463718,47.4325047072583,46.5641923797615,47.4325047072583,55754.9380181754,0.0,1.0
2017-05-30,59.73,62.1,59.23,62.0,79804,45.0993872359844,46.8888656848255,44.7218601370727,46.8133602650432,105693.075053505,0.0,1.0
2017-05-31,60.6,60.69,58.17,59.75,73406,45.7562843880906,45.8242392658947,43.92150268738,45.1144883199408,97219.5111445244,0.0,1.0
2017-06-01,62.22,62.35,60.4001,61.34,64871,46.9794721885643,47.0776292342813,45.6053490539457,46.3150244944798,85915.6868301834,0.0,1.0
2017-06-02,61.76,62.96,60.98,62.23,49629,46.6321472575656,47.5382122949535,46.0432049832635,46.9870227305425,65729.0564612102,0.0,1.0
2017-06-05,61.89,62.63,61.6,62.13,43503,46.7303043032826,47.2890444096719,46.5113385859139,46.9115173107602,57615.7315930611,0.0,1.0
2017-06-06,61.68,62.13,60.88,61.49,45628,46.5717429217397,46.9115173107602,45.9676995634811,46.4282826241533,60430.0990995608,0.0,1.0
2017-06-07,61.73,61.97,60.99,61.97,30927,46.6094956316309,46.7907086391085,46.0507555252417,46.7907086391085,40959.9735875365,0.0,1.0
2017-06-08,64.89,65.69,61.14,61.93,143970,48.9954668967525,49.5995102550111,46.1640136549152,46.7605064711956,190675.05407565,0.0,1.0
2017-06-09,66.59,67.05,65.2509,65.5,112542,50.279059033052,50.6263839640507,49.2679659567469,49.4560499574247,149051.551960699,0.0,1.0
2017-06-12,65.25,67.97,64.855,67.46,81971,49.2672864079688,51.3210338260482,48.9690399998287,50.9359561851583,108563.067706016,0.0,1.0
2017-06-13,65.96,65.97,64.03,65.21,63176,50.0751943996397,50.082786151368,48.6099863160845,49.5058130200198,83216.630708277,0.36,1.0
2017-06-14,66.5,66.52,64.08,65.66,82329,50.4851489929661,50.5003324964226,48.6479450747258,49.8474418477918,108445.327174587,0.0,1.0
2017-06-15,66.96,67.2,65.37,65.63,68430,50.8343695724663,51.0165716139447,49.6272810476721,49.824666592607,90137.2995974325,0.0,1.0
2017-06-16,67.88,67.89,65.305,66.12,192450,51.5328107314667,51.540402483195,49.5779346614384,50.196662427292,253498.806189184,0.0,1.0
2017-06-19,66.57,68.05,66.12,67.65,61045,50.5382912550639,51.6618705108473,50.196662427292,51.3582004417166,80409.6369125423,0.0,1.0
2017-06-20,65.64,66.45,65.1,66.08,50649,49.8322583443353,50.4471902343248,49.4223037510089,50.1662954203789,66715.8276678409,0.0,1.0
2017-06-21,65.26,66.0599,64.37,65.77,37757,49.5437717786612,50.1510359994051,48.8681058748455,49.9309511168027,49734.2396741233,0.0,1.0
2017-06-22,66.0,66.7,65.0,65.36,55853,50.1055614065528,50.6369840275314,49.3463862337262,49.6196892959438,73570.6356044921,0.0,1.0
2017-06-23,65.5,66.15,64.24,65.97,111212,49.7259738201395,50.2194376824768,48.7694131023781,50.082786151368,146490.564998241,0.0,1.0
2017-06-26,66.3,66.7,65.235,65.6,45867,50.3333139584008,50.6369840275314,49.5247923993405,49.8018913374222,60416.8861703264,0.0,1.0
2017-06-27,66.06,66.8,65.5,66.46,55110,50.1511119169224,50.7129015448141,49.7259738201395,50.454781986053,72591.9418502777,0.0,1.0
2017-06-28,68.08,68.5,65.83,66.8,91568,51.684645766032,52.0034993386192,49.9765016271723,50.7129015448141,120615.113978339,0.0,1.0
2017-06-29,66.45,68.65,65.5288,68.65,62313,50.4471902343248,52.1173756145432,49.7478380651169,52.1173756145432,82079.8706680521,0.0,1.0
2017-06-30,64.7,66.94,64.282,66.94,67714,49.1186336818783,50.8191860690098,48.8012984596368,50.8191860690098,89194.1707575704,0.0,1.0
2017-07-03,66.8,67.33,64.75,64.75,40895,50.7129015448141,51.1152643864121,49.1565924405196,49.1565924405196,53867.6730532953,0.0,1.0
2017-07-05,66.45,66.82,64.89,66.82,72326,50.4471902343248,50.7280850482706,49.2628769647153,50.7280850482706,95269.1850165701,0.0,1.0
2017-07-06,65.57,66.39,64.51,66.39,89698,49.7791160822374,50.4016397239552,48.9743903990412,50.4016397239552,118151.914354676,0.0,1.0
2017-07-07,66.36,66.685,65.35,65.98,37745,50.3788644687704,50.625596399939,49.6120975442155,50.0903779030963,49718.4330455222,0.0,1.0
2017-07-10,66.29,66.65,65.86,66.26,28223,50.3257222066725,50.5990252688901,49.9992768823571,50.3029469514877,37175.8732505968,0.0,1.0
2017-07-11,66.11,66.355,65.4,66.28,35320,50.1890706755637,50.3750685929062,49.6500563028569,50.3181304549442,46524.1768490621,0.0,1.0
2017-07-12,68.03,68.37,66.12,66.12,63878,51.6466870073907,51.9048065661518,50.196662427292,50.196662427292,84141.3184814379,0.0,1.0
2017-07-13,68.02,68.11,67.03,68.02,46515,51.6390952556625,51.7074210212168,50.8875118345642,51.6390952556625,61270.4441147825,0.0,1.0
2017-07-14,66.97,68.11,66.68,67.53,48880,50.8419613241946,51.7074210212168,50.6218005240749,51.2670994209774,64385.6671682376,0.0,1.0
2017-07-17,67.26,68.31,66.7,67.14,32245,51.0621221243143,51.8592560557822,50.6369840275314,50.9710211035751,42473.7282700454,0.0,1.0
2017-07-18,66.96,68.01,66.13,66.62,35008,50.8343695724663,51.6315035039342,50.2042541790203,50.5762500137053,46113.204505435,0.0,1.0
2017-07-19,68.46,69.2,66.99,67.25,104925,51.9731323317061,52.5349219595978,50.8571448276511,51.054530372586,138209.208830346,0.0,1.0
2017-07-20,67.87,68.53,67.55,68.53,37263,51.5252189797385,52.026274593804,51.282282924434,52.026274593804,49083.5334633805,0.0,1.0
2017-07-21,68.41,68.51,67.14,68.5,70797,51.9351735730648,52.0110910903475,50.9710211035751,52.0034993386192,93255.1570889877,0.0,1.0
2017-07-24,69.1,69.32,67.86,68.85,40799,52.4590044423151,52.626022980337,51.5176272280102,52.2692106491085,53741.2200244871,0.0,1.0
2017-07-25,70.74,71.3,69.38,69.67,77657,53.7040517257507,54.1291898225336,52.6715734907066,52.8917342908263,102291.279772582,0.0,1.0
2017-07-26,70.55,71.38,70.225,70.73,74729,53.5598084429136,54.1899238363597,53.313076511745,53.6964599740224,98434.4623939286,0.0,1.0
2017-07-27,69.81,70.79,69.39,70.77,38915,52.998018815022,53.742010484392,52.6791652424348,53.7268269809355,51259.5793341237,0.0,1.0
2017-07-28,68.94,69.89,68.8076,69.69,33260,52.3375364146629,53.0587528288481,52.2370216217806,52.9069177942828,43810.7056058834,0.0,1.0
2017-07-31,68.56,69.8074,68.12,69.43,84439,52.0490498489888,52.9960449595727,51.7150127729451,52.7095322493479,111224.65937027,0.0,1.0
2017-08-01,68.5,69.29,68.42,69.29,69232,52.0034993386192,52.6032477251522,51.9427653247931,52.6032477251522,91193.709275602,0.0,1.0
2017-08-02,68.42,69.14,67.12,68.35,100745,51.9427653247931,52.4893714492282,50.9558376001186,51.8896230626952,132703.233200984,0.0,1.0
2017-08-03,67.71,69.05,67.5,68.43,63623,51.4037509520862,52.4210456836738,51.2443241657926,51.9503570765213,83805.4276236657,0.0,1.0
2017-08-04,67.9,68.375,67.3,67.84,52881,51.5479942349233,51.9086024420159,51.0924891312273,51.5024437245537,69655.8605876344,0.0,1.0
2017-08-07,66.98,68.2913,66.12,67.89,89845,50.8495530759228,51.8450594800503,50.196662427292,51.540402483195,118345.545555039,0.0,1.0
2017-08-08,67.34,68.57,66.38,66.4,111294,51.1228561381404,52.0566416007171,50.3940479722269,50.4092314756834,146598.576960348,0.0,1.0
2017-08-09,65.73,74.01,63.58,67.9,122900,49.9005841098896,56.1865545408935,48.2683574883125,51.5479942349233,161886.221255655,0.0,1.0
2017-08-10,65.9,67.51,63.05,64.61,93570,50.0296438892702,51.2519159175209,47.8659946467145,49.0503079163239,123252.186516612,0.0,1.0
2017-08-11,65.63,66.45,63.75,63.75,120539,49.824666592607,50.4471902343248,48.3974172676931,48.3974172676931,158776.2670784,0.0,1.0
2017-08-14,67.29,67.4095,66.055,66.76,58179,51.0848973794991,51.1756188126518,50.1473160410583,50.682534537901,76634.4871149937,0.0,1.0
2017-08-15,67.68,68.45,67.05,67.52,57541,51.3809756969014,51.9655405799779,50.9026953380207,51.2595076692492,75794.1013610385,0.0,1.0
2017-08-16,66.81,67.98,66.32,67.98,36869,50.7204932965423,51.6087282487494,50.3484974618573,51.6087282487494,48564.5491576463,0.0,1.0
2017-08-17,66.02,67.45,65.77,66.77,51674,50.1207449100093,51.2063654071513,49.9309511168027,50.6901262896293,68065.9771941799,0.0,1.0
2017-08-18,66.4,66.64,65.11,65.34,58710,50.4092314756834,50.5914335171618,49.4298955027372,49.6045057924873,77333.9304305899,0.0,1.0
2017-08-21,65.79,66.21,65.3501,66.01,30418,49.9461346202592,50.2649881928464,49.6121734617328,50.1131531582811,40067.1690655371,0.0,1.0
2017-08-22,66.44,66.9195,65.8,66.39,38759,50.4395984825965,50.8036229779668,49.9537263719875,50.4016397239552,51054.0931623102,0.0,1.0
2017-08-23,66.1,67.05,65.85,65.92,41884,50.1814789238355,50.9026953380207,49.9916851306288,50.0448273927267,55170.402693831,0.0,1.0
2017-08-24,66.07,66.672,65.64,66.31,27203,50.1587036686507,50.6157271226923,49.8322583443353,50.340905710129,35832.3098195083,0.0,1.0
2017-08-25,66.9,67.36,65.74,66.14,46387,50.7888190620967,51.1380396415969,49.9081758616179,50.2118459307485,61101.8400763715,0.0,1.0
2017-08-28,67.31,68.0,66.42,67.11,57644,51.1000808829556,51.6239117522059,50.42441497914,50.9482458483903,75929.7749231974,0.0,1.0
2017-08-29,66.31,67.04,65.86,66.54,52174,50.340905710129,50.8951035862924,49.9992768823571,50.5155159998792,68724.5867192232,0.0,1.0
2017-08-30,66.37,67.7,66.15,66.44,57032,50.3864562204986,51.396159200358,50.2194376824768,50.4395984825965,75123.6368645444,0.0,1.0
2017-08-31,68.12,68.79,66.45,66.75,78254,51.7150127729451,52.2236601387389,50.4471902343248,50.6749427861727,103077.659545484,0.0,1.0
2017-09-01,67.31,68.3907,66.81,68.2,33587,51.1000808829556,51.9205214922293,50.7204932965423,51.7757467867712,44241.4362352618,0.0,1.0
2017-09-05,65.24,67.1,64.93,67.06,66550,49.5285882752046,50.940654096662,49.2932439716284,50.910287089749,87660.9277832695,0.0,1.0
2017-09-06,64.51,65.8208,64.09,65.31,47896,48.9743903990412,49.9695172155823,48.6555368264541,49.5817305373025,63089.5236229524,0.0,1.0
2017-09-07,63.26,64.66,62.72,64.66,68812,48.025421433008,49.0882666749652,47.6154668396817,49.0882666749652,90640.4772745657,0.0,1.0
2017-09-08,64.35,64.89,63.48,64.89,39837,48.852922371389,49.2628769647153,48.1924399710299,49.2628769647153,52474.0552983036,0.0,1.0
2017-09-11,65.1,65.68,63.8986,64.91,45290,49.4223037510089,49.8626253512483,48.5102306983751,49.2780604681719,59656.8507784264,0.0,1.0
2017-09-12,65.98,66.62,64.69,65.06,48476,50.0903779030963,50.5762500137053,49.11104193015,49.3919367440959,63853.5106720026,0.0,1.0
2017-09-13,65.57,66.42,64.87,65.72,74552,49.7791160822374,50.42441497914,49.2476934612588,49.8929923581614,98201.3146220632,0.0,1.0
2017-09-14,64.77,65.3,64.075,65.24,54134,49.4450790061937,49.849678232275,48.9145196436909,49.8038745463035,70912.1969359335,0.36,1.0
2017-09-15,65.12,65.5,64.03,64.83,102940,49.7122671743606,50.0023571855132,48.8801668792123,49.4908826921652,134845.042904367,0.0,1.0
2017-09-18,66.24,66.47,65.24,65.24,38874,50.5672693124945,50.7428501087185,49.8038745463035,49.8038745463035,50922.5393225603,0.0,1.0
2017-09-19,67.0,67.39,66.21,66.36,47176,51.1474493347997,51.4451732936142,50.5443674695088,50.6588766844375,61797.6466296524,0.0,1.0
2017-09-20,68.87,69.309,67.15,67.2,61348,52.574997547577,52.9101278499348,51.2619585497284,51.3001282880379,80362.0914328453,0.0,1.0
2017-09-21,69.81,70.0,68.65,69.1,69298,53.2925886277966,53.4376336333728,52.4070506990149,52.7505783438009,90776.1004778202,0.0,1.0
2017-09-22,70.43,70.7699,69.425,69.74,37350,53.765893382835,54.0253712638633,52.998681642813,53.2391509941632,48926.1934377123,0.0,1.0
2017-09-25,70.23,70.8599,69.381,70.33,42307,53.6132144295968,54.0940767928205,52.9650922731006,53.6895539062159,55419.5573164469,0.0,1.0
2017-09-26,72.14,72.23,70.0,70.04,69348,55.0712984330217,55.1400039619789,53.4376336333728,53.4681694240205,90841.5973900527,0.0,1.0
2017-09-27,74.77,74.85,72.54,72.82,85205,57.0790266681041,57.1400982493994,55.3766563394981,55.5904068740316,111613.288135483,0.0,1.0
2017-09-28,74.45,75.01,73.43,74.89,66518,56.834740342923,57.26224141199,56.0560776814081,57.170634040047,87134.4721576906,0.0,1.0
2017-09-29,72.74,74.35,72.37,74.16,57797,55.5293352927363,56.7584008663039,55.2468792292456,56.6133558607276,75710.5007260899,0.0,1.0
2017-10-02,73.7,73.88,72.455,72.81,75148,56.2621942682797,56.3996053261941,55.3117677843719,55.5827729263697,98439.2392090282,0.0,1.0
2017-10-03,73.56,73.92,72.92,73.61,49406,56.155319001013,56.4301411168417,55.6667463506507,56.1934887393225,64718.8089152239,0.0,1.0
2017-10-04,73.37,74.5788,72.3354,73.59,48910,56.0102739954367,56.9330655888084,55.2204657703354,56.1782208439987,64069.079545877,0.0,1.0
2017-10-05,74.11,74.32,73.02,73.46,42412,56.575186122418,56.7354990233181,55.7430858272698,56.0789795243938,55557.1008321353,0.0,1.0
2017-10-06,74.16,74.28,73.43,73.97,44835,56.6133558607276,56.7049632326705,56.0560776814081,56.4683108551513,58731.0811989245,0.0,1.0
2017-10-09,74.27,74.56,73.86,74.56,30443,56.6973292850086,56.918713767204,56.3843374308703,56.918713767204,39878.4499819083,0.0,1.0
2017-10-10,76.06,76.22,74.32,74.5,52578,58.0638059164906,58.1859490790811,56.7354990233181,56.8729100812325,68873.9330272566,0.0,1.0
2017-10-11,75.86,76.585,75.282,76.12,59106,57.9111269632524,58.4645881687408,57.4698847883939,58.109609602462,77425.2098883379,0.0,1.0
2017-10-12,76.65,77.54,74.03,75.9,78739,58.5142088285433,59.1936301704533,56.5141145411227,57.9416627539,103143.22744557,0.0,1.0
2017-10-13,76.68,77.33,76.1,76.83,45534,58.537110671529,59.0333172695532,58.0943417071382,58.6516198864577,59646.7280319355,0.0,1.0
2017-10-16,76.11,77.78,75.7,76.82,53870,58.1019756548001,59.3768449143391,57.7889838006618,58.6439859387957,70566.3732393457,0.0,1.0
2017-10-17,74.44,76.69,74.265,76.4,38478,56.8271063952611,58.5447446191909,56.6935123111776,58.3233601369955,50403.8037776785,0.0,1.0
2017-10-18,74.62,75.62,74.29,74.64,34898,56.9645174531755,57.7279122193665,56.7125971803324,56.9797853484993,45714.2248618282,0.0,1.0
2017-10-19,74.89,74.89,73.5,74.05,20103,57.170634040047,57.170634040047,56.1095153150415,56.5293824364466,26333.6885322177,0.0,1.0
2017-10-20,74.9,76.0,74.72,75.54,33833,57.1782679877089,58.0180022305191,57.0408569297946,57.6668406380712,44319.140631275,0.0,1.0
2017-10-23,74.16,74.85,73.64,74.85,35057,56.6133558607276,57.1400982493994,56.2163905823082,57.1400982493994,45922.5050427277,0.0,1.0
2017-10-24,75.02,75.7749,74.032,74.3,34240,57.2698753596519,57.8461620686495,56.5156413306551,56.7202311279943,44852.2854968479,0.0,1.0
2017-10-25,74.6,75.2032,74.26,75.0,21537,56.9492495578516,57.4097292808181,56.6896953373467,57.2546074643281,28212.1399750471,0.0,1.0
2017-10-26,74.96,75.8,74.7,74.91,42286,57.2240716736804,57.8653232772809,57.0255890344707,57.1859019353709,55392.0486133093,0.0,1.0
2017-10-27,75.52,75.89,74.2905,75.27,33333,57.6515727427474,57.9340288062381,56.7129788777155,57.4607240511996,43664.1715089495,0.0,1.0
2017-10-30,73.57,75.29,73.37,75.0,31419,56.1629529486749,57.4759919465235,56.0102739954367,57.2546074643281,41156.9497086876,0.0,1.0
2017-10-31,74.24,74.849,73.42,73.75,56883,56.6744274420229,57.1393348546332,56.0484437337462,56.3003640065892,74513.2171704789,0.0,1.0
2017-11-01,74.27,76.06,73.9,74.95,62009,56.6973292850086,58.0638059164906,56.4148732215179,57.2164377260185,81227.9606125596,0.0,1.0
2017-11-02,74.68,75.885,73.8101,74.35,21969,57.0103211391469,57.9302118324071,56.3462440320373,56.7584008663039,28778.0332967363,0.0,1.0
2017-11-03,76.29,76.3,74.68,74.77,78000,58.2393867127145,58.2470206603764,57.0103211391469,57.0790266681041,102175.183082773,0.0,1.0
2017-11-06,73.42,76.219,73.23,76.18,44811,56.0484437337462,58.1851856843149,55.9033987281699,58.1554132884335,58699.6426810529,0.0,1.0
2017-11-07,71.03,73.69,70.13,73.69,63772,54.2239302425496,56.2545603206178,53.5368749529777,56.2545603206178,83537.3817378792,0.0,1.0
2017-11-08,68.25,71.4,68.0,70.56,99975,52.1016927925385,54.5063863060403,51.9108441009908,53.8651347024398,130961.076008977,0.0,1.0
2017-11-09,67.02,67.39,65.59,66.14,78297,51.1627172301235,51.4451732936142,50.0710627144704,50.4909298358754,102564.234741434,0.0,1.0
2017-11-10,67.77,68.715,65.82,67.06,52811,51.7352633047668,52.4566713588174,50.2466435106943,51.1932530207712,69179.1486382604,0.0,1.0
2017-11-13,69.82,69.99,66.3026,67.17,56382,53.3002225754585,53.4299996857109,50.6150578248581,51.2772264450522,73856.9381099087,0.0,1.0
2017-11-14,71.07,71.91,69.36,69.36,58599,54.2544660331973,54.8957176367977,52.9490609830106,52.9490609830106,76761.0711982999,0.0,1.0
2017-11-15,69.55,70.55,68.83,70.24,48509,53.0941059885869,53.8575007547779,52.5444617569293,53.6208483772587,63543.794309772,0.0,1.0
2017-11-16,71.28,72.4661,70.22,70.22,46413,54.4147789340974,55.3202414662766,53.6055804819349,53.6055804819349,60798.1637489837,0.0,1.0
2017-11-17,71.33,72.33,70.38,70.78,37897,54.4529486724069,55.216343438598,53.7277236445254,54.0330815510019,49642.7296575364,0.0,1.0
2017-11-20,73.37,73.48,71.49,71.56,54765,56.0102739954367,56.0942474197177,54.5750918349975,54.6285294686309,71738.7679683082,0.0,1.0
2017-11-21,75.22,75.44,73.32,74.12,70076,57.4225543128901,57.5905011614521,55.9721042571271,56.5828200700799,91795.2324321586,0.0,1.0
2017-11-22,72.44,75.3597,72.11,75.07,51390,55.300316862879,57.529200561727,55.0483965900359,57.3080450979614,67317.7263926113,0.0,1.0
2017-11-24,72.22,73.7,71.93,72.77,14237,55.132370014317,56.2621942682797,54.9109855321216,55.552237135722,18649.5907890953,0.0,1.0
2017-11-27,71.82,72.99,71.21,72.7,73824,54.8270121078405,55.7201839842841,54.361341300464,55.4987995020887,96704.8809731104,0.0,1.0
2017-11-28,72.83,73.16,71.67,72.27,51343,55.5980408216935,55.8499610945365,54.7125028929119,55.1705397526265,67256.1592951128,0.0,1.0
2017-11-29,74.85,75.36,72.18,73.15,43033,57.1400982493994,57.5294295801568,55.1018342236693,55.8423271468746,56370.5724820635,0.0,1.0
2017-11-30,74.25,75.29,73.31,75.29,50261,56.6820613896848,57.4759919465235,55.9644703094652,57.4759919465235,65838.8061144004,0.0,1.0
2017-12-01,75.2,75.2,71.5827,74.37,41864,57.4072864175663,57.4072864175663,54.6458585298234,56.7736687616277,54839.2546740665,0.0,1.0
2017-12-04,75.75,76.76,75.28,76.76,35306,57.8271535389713,58.5981822528243,57.4683579988615,58.5981822528243,46248.6796656458,0.0,1.0
2017-12-05,75.86,76.52,75.07,76.03,43945,57.9111269632524,58.4149675089384,57.3080450979614,58.0409040735048,57565.2361611851,0.0,1.0
2017-12-06,75.15,76.242,74.3101,75.39,34962,57.3691166792567,58.2027437639373,56.7279414151329,57.5523314231426,45798.0609094859,0.0,1.0
2017-12-07,74.9,75.99,74.35,75.0,26599,57.1782679877089,58.0103682828572,56.7584008663039,57.2546074643281,34843.0473694702,0.0,1.0
2017-12-08,71.77,75.15,71.71,75.15,64870,54.788842369531,57.3691166792567,54.7430386835595,57.3691166792567,84975.6939305059,0.0,1.0
2017-12-11,71.38,72.5,71.03,72.29,32954,54.4911184107165,55.3461205488505,54.2239302425496,55.1858076479503,43167.7049142268,0.0,1.0
2017-12-12,71.19,72.01,70.71,71.73,41964,54.3460734051402,54.9720571134168,53.9796439173685,54.7583065788833,54970.2484985317,0.0,1.0
2017-12-13,71.96,73.19,71.15,71.33,41371,54.9338873751073,55.8728629375223,54.3155376144925,54.4529486724069,54193.4551194537,0.0,1.0
2017-12-14,72.68,73.33,71.5,71.7,52077,55.7583537225936,56.2570181408612,54.853086009431,55.0065212150518,67881.422375394,0.36,1.0
2017-12-15,74.37,75.09,72.95,73.0,74689,57.0548812100893,57.6072479503241,55.9654912501817,56.0038500515869,97355.7531308601,0.0,1.0
2017-12-18,76.22,76.59,74.5,75.28,44353,58.4741568620815,58.75801199248,57.1546140937428,57.7530113956638,57813.3288518127,0.0,1.0
2017-12-19,77.13,77.44,75.68,76.27,36496,59.1722870476561,59.4101116163683,58.0598818069054,58.5125156634867,47571.8722471029,0.0,1.0
2017-12-20,77.54,78.62,77.0,77.69,47808,59.4868292191787,60.315379329531,59.0725541640026,59.6019056233943,62316.858515714,0.0,1.0
2017-12-21,78.67,79.19,77.5,77.76,43626,60.3537381309362,60.7526696655502,59.4561421780546,59.6556079453616,56865.6975737646,0.0,1.0
2017-12-22,80.27,80.47,78.9,79.2,47502,61.5812197759024,61.7346549815232,60.5301886174001,60.7603414258312,61917.9930809372,0.0,1.0
2017-12-26,78.87,80.32,78.24,80.32,23868,60.5071733365569,61.6195785773076,60.0238524388515,61.6195785773076,31111.5039125892,0.0,1.0
2017-12-27,78.38,78.8,76.89,78.47,22401,60.131257082786,60.4534710145897,58.9881648009112,60.2003029253154,29199.296092924,0.0,1.0
2017-12-28,79.18,79.32,77.9,78.77,29225,60.7449979052692,60.8524025492037,59.7630125892961,60.4304557337465,38094.2559848088,0.0,1.0
2017-12-29,78.24,79.56,78.03,79.56,34294,60.0238524388515,61.0365247959487,59.8627454729496,61.0365247959487,44701.6052948857,0.0,1.0
2018-01-02,78.87,79.11,77.86,78.9,43044,60.5071733365569,60.6912955833019,59.732325548172,60.5301886174001,56107.0711586009,0.0,1.0
2018-01-03,77.46,79.0,76.66,78.55,43516,59.4254551369304,60.6069062202104,58.8117143144473,60.2616770075637,56722.314574335,0.0,1.0
2018-01-04,76.56,78.37,76.09,77.89,32170,58.7349967116369,60.123585322505,58.374423978428,59.7553408290151,41933.0099240821,0.0,1.0
2018-01-05,76.8,76.95,75.11,76.4,44588,58.9191189583818,59.0341953625974,57.6225914708862,58.6122485471402,58119.6470778668,0.0,1.0
2018-01-08,75.47,77.14,75.0,76.8,52633,57.8987748410036,59.1799588079371,57.5382021077947,58.9191189583818,68606.1582634198,0.0,1.0
2018-01-09,77.38,78.0,75.66,75.87,73997,59.3640810546821,59.8397301921065,58.0445382863433,58.2056452522452,96453.7437162669,0.0,1.0
2018-01-10,78.35,78.35,76.48,77.05,54827,60.1082418019429,60.1082418019429,58.6736226293886,59.1109129654078,71465.9973611331,0.0,1.0
2018-01-11,79.68,79.93,77.56,78.55,32276,61.1285859193211,61.3203799263471,59.5021727397408,60.2616770075637,42071.1789962597,0.0,1.0
2018-01-12,81.0,81.12,78.94,79.6,68036,62.1412582764183,62.2333193997908,60.5608756585242,61.0672118370728,88683.6886289976,0.0,1.0
2018-01-16,81.39,82.97,81.0,81.77,65776,62.4404569273788,63.6525950517831,62.1412582764183,62.7319838180583,85737.8197316266,0.0,1.0
2018-01-17,78.93,81.99,78.44,81.99,64543,60.5532038982432,62.9007625442412,60.1772876444723,62.9007625442412,84130.6266562024,0.0,1.0
2018-01-18,78.13,79.79,77.8,78.74,44134,59.93946307576,61.2129752824126,59.6862949864857,60.4074404529034,57527.8663347666,0.0,1.0
2018-01-19,80.01,80.23,77.6,77.73,53039,61.3817540085954,61.5505327347783,59.5328597808649,59.6325926645185,69135.3718794962,0.0,1.0
2018-01-22,79.45,80.37,78.65,79.94,38296,60.9521354328572,61.6579373787128,60.3383946103741,61.3280516866281,49918.1395104958,0.0,1.0
2018-01-23,80.64,80.86,79.09,79.37,67129,61.8650749063009,62.0338536324838,60.6759520627398,60.8907613506089,87501.4306246102,0.0,1.0
2018-01-24,80.49,82.51,80.46,80.8,46892,61.7499985020853,63.2996940788552,61.7269832212422,61.9878230707975,61122.8691750096,0.0,1.0
2018-01-25,80.67,80.91,79.51,80.91,36347,61.888090187144,62.072212433889,60.9981659945435,62.072212433889,47377.6534569665,0.0,1.0
2018-01-26,80.17,81.62,79.42,81.04,42094,61.504502173092,62.6169074138428,60.9291201520141,62.1719453175425,54868.7634362547,0.0,1.0
2018-01-29,80.54,81.51,78.88,79.8,33865,61.7883573034905,62.5325180507513,60.514845096838,61.2206470426936,44142.4115971104,0.0,1.0
2018-01-30,80.81,81.13,80.18,80.64,21018,61.9954948310786,62.2409911600718,61.5121739333731,61.8650749063009,27396.5807455504,0.0,1.0
2018-01-31,80.25,81.11,79.71,81.11,25233,61.5658762553404,62.2256476395097,61.1516012001642,62.2256476395097,32890.7565873287,0.0,1.0
2018-02-01,81.07,81.6,79.41,79.73,15818,62.1949605983856,62.6015638932807,60.9214483917331,61.1669447207263,20618.4753179711,0.0,1.0
2018-02-02,78.93,80.67,78.79,80.67,27941,60.5532038982432,61.888090187144,60.4457992543086,61.888090187144,36420.5853369219,0.0,1.0
2018-02-05,74.75,79.2,73.28,77.98,89920,57.3464081007687,60.7603414258312,56.218659339456,59.8243866715444,117209.084624603,0.0,1.0
2018-02-06,74.55,75.96,70.55,72.85,120955,57.192972895148,58.2746910947745,54.1242687827322,55.8887736473713,157662.642690934,0.0,1.0
2018-02-07,77.08,77.55,74.53,74.55,32159,59.1339282462509,59.4945009794598,57.1776293745859,57.192972895148,41918.6716241392,0.0,1.0
2018-02-08,74.71,78.93,74.7,77.2,36925,57.3157210596446,60.5532038982432,57.3080492993636,59.2259893696234,48131.0659448782,0.0,1.0
2018-02-09,75.11,77.26,73.32,75.45,27187,57.6225914708862,59.2720199313096,56.2493463805801,57.8834313204415,35437.7600499229,0.0,1.0
2018-02-12,75.11,76.55,73.78,75.85,35287,57.6225914708862,58.7273249513558,56.6022473535079,58.1903017316831,45995.9627351907,0.0,1.0
2018-02-13,75.65,76.84,74.7,74.7,20082,58.0368665260623,58.949805999506,57.3080492993636,57.3080492993636,26176.5217685862,0.0,1.0
2018-02-14,80.25,80.25,76.17,76.17,52140,61.5658762553404,61.5658762553404,58.4357980606763,58.4357980606763,67963.5417296127,0.0,1.0
2018-02-15,81.63,81.84,79.4,80.88,44166,62.6245791741238,62.7856861400256,60.913776631452,62.0491971530458,57569.5777527824,0.0,1.0
2018-02-16,81.58,82.73,80.01,81.5,30308,62.5862203727186,63.4684728050381,61.3817540085954,62.5248462904703,39505.9267882835,0.0,1.0
2018-02-20,80.02,81.55,79.77,81.45,25089,61.3894257688765,62.5632050918755,61.1976317618505,62.4864874890651,32703.0552062573,0.0,1.0
2018-02-21,82.74,83.53,80.3,80.3,37161,63.4761445653191,64.0822136275213,61.6042350567456,61.6042350567456,48438.6876527453,0.0,1.0
2018-02-22,82.59,83.34,82.04,83.15,37488,63.3610681611036,63.9364501821815,62.9391213456464,63.7906867368418,48864.926205595,0.0,1.0
2018-02-23,82.45,83.11,81.23,83.05,25204,63.253663517169,63.7599996957176,62.3177087628822,63.7139691340314,32852.9556147518,0.0,1.0
2018-02-26,82.19,82.94,82.08,82.94,22364,63.054197749862,63.6295797709399,62.9698083867706,63.6295797709399,29151.0672658431,0.0,1.0
2018-02-27,79.33,82.7,78.91,82.28,47945,60.8600743094847,63.445457524195,60.5378603776811,63.1232435923913,62495.4355240945,0.0,1.0
2018-02-28,76.06,79.92,76.06,79.55,30877,58.3514086975849,61.3127081660661,58.3514086975849,61.0288530356676,40247.6079398783,0.0,1.0
2018-03-01,78.25,78.45,75.45,76.12,51390,60.0315241991325,60.1849594047533,57.8834313204415,58.3974392592711,66985.9303698657,0.0,1.0
2018-03-02,79.44,80.49,76.12,77.5,44851,60.9444636725762,61.7499985020853,58.3974392592711,59.4561421780546,58462.4627946847,0.0,1.0
2018-03-05,80.67,81.2,78.79,78.91,30405,61.888090187144,62.2946934820391,60.4457992543086,60.5378603776811,39632.3645241442,0.0,1.0
2018-03-06,81.09,82.0,79.23,81.05,27863,62.2103041189477,62.9084343045222,60.7833567066744,62.1796170778235,36318.9137555082,0.0,1.0
2018-03-07,82.12,82.8,80.22,80.22,40135,63.0004954278947,63.5221751270054,61.5428609744972,61.5428609744972,52315.2425645955,0.0,1.0
2018-03-08,90.43,92.57,82.31,84.0,70435,69.3757282214384,71.0174849215808,63.1462588732345,64.4427863607301,91810.741498375,0.0,1.0
2018-03-09,85.36,91.0,84.97,91.0,68784,65.4861457589514,69.8130185574576,65.1869471079909,69.8130185574576,89658.6930251187,0.0,1.0
2018-03-12,85.54,86.46,83.52,85.0,49911,65.6242374440102,66.3300393898658,64.0745418672402,65.209962388834,65058.0807684446,0.0,1.0
2018-03-13,86.15,87.21,85.36,86.1,61962,66.0922148211535,66.9054214109437,65.4861457589514,66.0538560197484,80766.3400968598,0.0,1.0
2018-03-14,86.98,88.77,85.87,86.65,33619,66.7289709244798,68.1022160147858,65.8774055332844,66.4758028352055,43821.7550711134,0.0,1.0
2018-03-15,87.6,88.28,86.74,87.11,41406,67.2046200619042,67.7262997610149,66.5448486777349,66.8287038081333,53971.9679489135,0.0,1.0
2018-03-16,88.14,89.8,86.79,86.79,50528,68.0638572133807,69.3457496909642,67.0213542948639,67.0213542948639,65431.7592674498,0.58,1.0
2018-03-19,87.94,89.37,85.47,88.11,37872,67.9094123365634,69.013693205807,66.0020181078698,68.0406904818581,49042.7404009036,0.0,1.0
2018-03-20,85.61,88.24,85.46,88.08,28462,66.1101295216419,68.1410796517893,65.9942958640289,68.0175237503355,36857.1630040801,0.0,1.0
2018-03-21,87.66,88.79,85.43,85.85,20507,67.6931895090191,68.5658030630369,65.9711291325063,66.2954633738227,26555.7529943317,0.0,1.0
2018-03-22,87.57,88.79,86.15,86.76,53493,67.6236893144514,68.5658030630369,66.5271306890486,66.9981875633413,69271.3168637922,0.0,1.0
2018-03-23,84.1,87.61,83.8,87.61,38778,64.9440707016714,67.6545782898148,64.7124033864454,67.6545782898148,50215.9745264639,0.0,1.0
2018-03-26,85.45,85.91,83.74,85.41,28669,65.9865736201881,66.3417968368678,64.6660699234002,65.9556846448246,37125.2198076021,0.0,1.0
2018-03-27,83.8,86.12,83.8,85.75,28171,64.7124033864454,66.503963957526,64.7124033864454,66.218240935414,36480.329526665,0.0,1.0
2018-03-28,86.89,87.25,84.0,84.21,53459,67.0985767332726,67.3765775115437,64.8668482632627,65.0290153839209,69227.2882100736,0.0,1.0
2018-03-29,87.02,88.2,86.82,87.42,45808,67.1989659032038,68.1101906764258,67.0445210263865,67.5078556568384,59319.5461629857,0.0,1.0
2018-04-02,84.2,87.3,82.76,86.66,58870,65.02129314008,67.415188730748,63.9092900269955,66.9209651249327,76234.318953348,0.0,1.0
2018-04-03,85.69,87.44,83.8,84.29,41484,66.1719074723688,67.5233001445201,64.7124033864454,65.0907933346478,53720.1373783029,0.0,1.0
2018-04-04,85.14,86.77,84.2,84.33,39599,65.7471840611213,67.0059098071822,65.02129314008,65.1216823100112,51279.1370177277,0.0,1.0
2018-04-05,86.45,87.79,85.0,85.91,29757,66.7587980042745,67.7935786789504,65.6390726473492,66.3417968368678,38534.1367265972,0.0,1.0
2018-04-06,86.56,87.05,84.74,85.83,80788,66.843742686524,67.2221326347264,65.4382943074867,66.2800188861409,104617.261077002,0.0,1.0
2018-04-09,85.02,87.23,84.64,86.85,73651,65.6545171350309,67.361133023862,65.361071869078,67.0676877579091,95375.1286773066,0.0,1.0
2018-04-10,85.25,86.27,84.96,85.86,23607,65.8321287433708,66.619797615139,65.6081836719857,66.3031856176635,30570.130245145,0.0,1.0
2018-04-11,83.72,85.44,83.47,84.93,20835,64.6506254357185,65.9788513763472,64.4575693396969,65.5850169404631,26980.5000066758,0.0,1.0
2018-04-12,84.9,85.75,84.27,84.65,23443,65.5618502089405,66.218240935414,65.0753488469661,65.3687941129189,30357.756738973,0.0,1.0
2018-04-13,83.8,85.36,83.26,85.36,34590,64.7124033864454,65.9170734256203,64.2954022190387,65.9170734256203,44792.6803566555,0.0,1.0
2018-04-16,85.32,85.5,84.23,84.23,20281,65.8861844502568,66.0251848393924,65.0444598716026,65.0444598716026,26263.0919431434,0.0,1.0
2018-04-17,85.68,86.71,84.8,85.5,19651,66.164185228528,66.959576344137,65.4846277705319,66.0251848393924,25447.2668889458,0.0,1.0
2018-04-18,86.8,87.52,85.71,85.71,30317,67.0290765387048,67.585078095247,66.1873519600505,66.1873519600505,39259.3145525506,0.0,1.0
2018-04-19,89.34,89.5,86.18,86.56,37335,68.9905264742844,69.1140823757382,66.5502974205712,66.843742686524,48347.3466642305,0.0,1.0
2018-04-20,90.4,90.92,88.96,88.96,61186,69.8090843214161,70.210641001141,68.6970812083315,68.6970812083315,79233.4472478266,0.0,1.0
2018-04-23,90.84,91.78,90.23,90.82,41061,70.1488630504141,70.8747539714554,69.6778061761214,70.1334185627324,53172.3691276274,0.0,1.0
2018-04-24,90.41,92.27,90.07,91.38,32339,69.8168065652569,71.2531439196577,69.5542502746675,70.5658642178208,41877.7244884037,0.0,1.0
2018-04-25,88.14,92.31,87.55,91.02,29453,68.0638572133807,71.2840328950212,67.6082448267696,70.2878634395497,38140.4687639368,0.0,1.0
2018-04-26,87.42,89.25,87.29,88.37,24857,67.5078556568384,68.9210262797166,67.4074664869072,68.2414688217205,32188.8307495052,0.0,1.0
2018-04-27,86.14,88.23,85.99,87.61,27584,66.5194084452077,68.1333574079484,66.4035747875947,67.6545782898148,35720.1877698175,0.0,1.0
2018-04-30,85.51,87.07,85.51,86.54,26854,66.0329070832333,67.2375771224081,66.0329070832333,66.8282981988423,34774.8666752711,0.0,1.0
2018-05-01,87.47,87.79,83.44,85.24,23924,67.5464668760427,67.7935786789504,64.4344026081743,65.8244064995299,30980.6326930508,0.0,1.0
2018-05-02,89.2,90.91,87.3,87.3,34701,68.8824150605123,70.2029187573001,67.415188730748,67.415188730748,44936.4209614427,0.0,1.0
2018-05-03,86.3,88.82,85.7,88.75,34221,66.6429643466616,68.5889697945594,66.1796297162097,68.5349140876734,44314.8399677683,0.0,1.0
2018-05-04,87.14,87.91,86.1,86.1,19885,67.2916328292942,67.8862456050408,66.4885194698443,66.4885194698443,25750.2876233621,0.0,1.0
2018-05-07,88.45,89.19,87.42,87.42,15489,68.3032467724475,68.8746928166714,67.5078556568384,67.5078556568384,20057.6416896281,0.0,1.0
2018-05-08,88.57,89.25,88.06,88.31,25881,68.3959136985378,68.9210262797166,68.0020792626537,68.1951353586753,33514.8702026771,0.0,1.0
2018-05-09,89.01,89.45,88.28,88.97,41280,68.7356924275359,69.0754711565339,68.1719686271528,68.7048034521724,53455.9654559913,0.0,1.0
2018-05-10,89.66,91.85,88.6,89.5,37461,69.2376382771921,70.9288096783414,68.4190804300604,69.1140823757382,48510.51167507,0.0,1.0
2018-05-11,88.37,91.2,87.38,90.42,35400,68.2414688217205,70.4268638286852,67.4769666814749,69.8245288090978,45841.5982834809,0.0,1.0
2018-05-14,88.75,90.15,87.91,87.91,22921,68.5349140876734,69.6160282253944,67.8862456050408,67.8862456050408,29681.7874083521,0.0,1.0
2018-05-15,89.56,91.31,88.18,88.58,16283,69.1604158387834,70.5118085109347,68.0947461887441,68.4036359423787,21085.8402499977,0.0,1.0
2018-05-16,91.02,91.67,89.9,89.96,26529,70.2878634395497,70.7898092892059,69.4229721293728,69.469305592418,34354.0045441374,0.0,1.0
2018-05-17,91.69,92.71,91.13,91.46,22986,70.8052537768876,71.5929226486558,70.3728081217992,70.6276421685477,29765.9598345789,0.0,1.0
2018-05-18,90.71,92.65,90.01,92.35,28350,70.0484738804828,71.5465891856106,69.5079168116223,71.3149218703847,36712.1274388894,0.0,1.0
2018-05-21,91.42,91.64,89.51,91.15,42845,70.5967531931842,70.7666425576833,69.1218046195791,70.3882526094809,55482.5784874503,0.0,1.0
2018-05-22,92.25,92.83,91.09,91.7,48066,71.237699431976,71.6855895747461,70.3419191464357,70.8129760207285,62243.566754062,0.0,1.0
2018-05-23,91.06,92.19,90.51,91.93,45443,70.3187524149131,71.1913659689308,69.8940290036656,70.9905876290683,58846.8856157125,0.0,1.0
2018-05-24,92.68,92.81,90.37,91.27,36707,71.5697559171332,71.6701450870644,69.7859175898935,70.4809195355713,47534.1115308399,0.0,1.0
2018-05-25,92.23,93.51,91.7,92.5,22261,71.2222549442943,72.2107021559249,70.8129760207285,71.4307555279976,28827.1135420499,0.0,1.0
2018-05-29,90.97,93.11,90.55,91.64,17179,70.2492522203453,71.9018124022904,69.924917979029,70.7666425576833,22246.1247715231,0.0,1.0
2018-05-30,92.64,93.5,91.4,91.4,45018,71.5388669417697,72.2029799120841,70.5813087055025,70.5813087055025,58296.5274442301,0.0,1.0
2018-05-31,93.51,94.14,91.9,92.5,41047,72.2107021559249,72.6972035178994,70.9674208975458,71.4307555279976,53154.2396819786,0.0,1.0
2018-06-01,93.88,94.79,93.22,94.36,24443,72.4964251780369,73.1991493675556,71.9867570845399,72.8670928823984,31652.7171424611,0.0,1.0
2018-06-04,94.54,95.97,94.35,94.53,32663,73.006093271534,74.1103741407776,72.8593706385576,72.9983710276931,42297.2916591338,0.0,1.0
2018-06-05,93.03,94.95,92.78,94.7,36781,71.8400344515634,73.3227052690094,71.6469783555418,73.1296491729878,47629.9386006981,0.0,1.0
2018-06-06,93.34,93.52,92.02,92.75,51750,72.0794240106302,72.2184243997658,71.0600878236361,71.6238116240192,67014.2008805124,0.0,1.0
2018-06-07,92.35,93.55,92.35,93.33,24081,71.3149218703847,72.2415911312884,71.3149218703847,72.0717017667894,31183.9414763984,0.0,1.0
2018-06-08,91.65,93.12,91.6,92.25,20083,70.7743648015241,71.9095346461312,70.7357535823198,71.237699431976,26006.6897832528,0.0,1.0
2018-06-11,91.89,92.38,90.97,92.05,43918,70.9596986537049,71.3380886019072,70.2492522203453,71.0832545551587,56872.071000393,0.0,1.0
2018-06-12,91.28,92.39,90.76,91.95,17930,70.4886417794121,71.3458108457481,70.0870850996872,71.0060321167501,23218.6400345427,0.0,1.0
2018-06-13,91.19,91.66,89.76,91.47,51740,70.4191415848444,70.782087045365,69.3148607156007,70.6353644123886,67001.2512764774,0.0,1.0
2018-06-14,90.67,91.24,89.27,91.03,36761,70.4654750478895,70.908458623243,69.3774452136881,70.7452541481128,47301.4602929272,0.58,1.0
2018-06-15,92.39,93.07,89.56,90.61,61597,71.8021974156228,72.3306690493777,69.6028228222012,70.4188451978523,79258.6722250057,0.0,1.0
2018-06-18,93.51,94.07,92.25,92.25,25786,72.6726212829839,73.1078332166645,71.6933944322026,71.6933944322026,33179.6048832573,0.0,1.0
2018-06-19,94.29,94.9,93.0,93.0,27924,73.2788093334676,73.7528794755125,72.2762675576677,72.2762675576677,35930.6323881205,0.0,1.0
2018-06-20,95.26,95.36,94.19,94.48,23335,74.0326585757357,74.1103749924644,73.2010929167389,73.4264705252521,30025.8310692162,0.0,1.0
2018-06-21,94.77,95.86,93.7,94.98,27835,73.6518481337652,74.4989570761078,72.8202824747684,73.8150526088954,35816.1134695364,0.0,1.0
2018-06-22,94.38,95.48,93.44,94.3,112375,73.3487541085234,74.2036346925388,72.6182197912738,73.2865809751404,144596.218830219,0.0,1.0
2018-06-25,92.19,94.49,91.66,94.28,28574,71.6467645821654,73.4342421669249,71.2348675735034,73.2710376917947,36767.0065126112,0.0,1.0
2018-06-26,93.55,94.12,90.83,92.4,32343,72.7037078496754,73.1466914250288,70.5898213146554,71.8099690572956,41616.689705235,0.0,1.0
2018-06-27,90.59,93.63,90.4,93.62,33081,70.4033019145066,72.7658809830583,70.2556407227221,72.7581093413855,42566.2960188876,0.0,1.0
2018-06-28,89.8,90.87,89.71,90.66,37546,69.7893422223501,70.6209078813469,69.7193974472943,70.4577034062167,48311.5428894275,0.0,1.0
2018-06-29,89.48,90.39,89.11,90.14,37431,69.5406496888183,70.2478690810493,69.2530989469222,70.0535780392276,48163.5690058638,0.0,1.0
2018-07-02,92.1,92.3,89.01,89.13,34532,71.5768198071096,71.7322526405669,69.1753825301935,69.2686422302679,44433.3404106352,0.0,1.0
2018-07-03,91.28,92.56,90.69,92.56,20851,70.9395451899345,71.9343153240615,70.4810183312353,71.9343153240615,26829.5951842394,0.0,1.0
2018-07-05,92.7,93.72,91.79,92.11,36284,72.0431183074816,72.8358257581141,71.3358989152507,71.5845914487825,46687.6903584933,0.0,1.0
2018-07-06,92.94,93.87,91.21,92.7,28962,72.2296377076305,72.9524003832071,70.8851436982244,72.0431183074816,37266.2575284611,0.0,1.0
2018-07-09,94.9,95.5,92.42,93.71,34905,73.7528794755125,74.2191779758845,71.8255123406414,72.8280541164413,44913.2904851507,0.0,1.0
2018-07-10,93.97,95.66,93.2,94.85,34411,73.0301167999358,74.3435242426504,72.431700391125,73.7140212671482,44277.6461505378,0.0,1.0
2018-07-11,94.45,95.22,93.17,93.17,24814,73.4031556002335,74.0015720090443,72.4083854661064,72.4083854661064,31928.9038847881,0.0,1.0
2018-07-12,93.98,94.88,93.67,94.72,11549,73.0378884416087,73.7373361921668,72.7969675497498,73.6129899254009,14860.4380980663,0.0,1.0
2018-07-13,93.75,94.52,93.27,94.03,14945,72.8591406831327,73.4575570919435,72.4861018828351,73.076746649973,19230.1712161747,0.0,1.0
2018-07-16,94.5,94.67,93.68,93.68,17209,73.4420138085978,73.5741317170365,72.8047391914227,72.8047391914227,22143.3266282469,0.0,1.0
2018-07-17,93.89,95.09,93.62,94.18,19650,72.9679436665529,73.900540667297,72.7581093413855,73.193321275066,25284.2331480651,0.0,1.0
2018-07-18,94.21,94.83,93.63,93.86,31011,73.2166362000846,73.6984779838024,72.7658809830583,72.9446287415343,39902.7661147402,0.0,1.0
2018-07-19,94.75,95.1,93.54,94.32,21807,73.6363048504195,73.9083123089698,72.6959362080025,73.3021242584862,28059.7085119519,0.0,1.0
2018-07-20,95.29,95.44,93.06,94.95,26968,74.0559735007543,74.1725481258473,72.3228974077049,73.7917376838768,34700.5190604081,0.0,1.0
2018-07-23,96.06,96.94,94.62,95.29,26149,74.6543899095651,75.3382943767775,73.5352735086722,74.0559735007543,33646.6876635498,0.0,1.0
2018-07-24,97.13,98.19,95.33,96.6,18137,75.4859555685619,76.3097495858859,74.0870600674458,75.0740585599,23337.4115321352,0.0,1.0
2018-07-25,97.25,97.9,94.95,96.89,64000,75.5792152686363,76.0843719773727,73.7917376838768,75.2994361684131,82350.6830267768,0.0,1.0
2018-07-26,98.52,99.11,95.08,97.11,28474,76.5662137610905,77.0247406197897,73.8927690256241,75.4704122852162,36638.3335703819,0.0,1.0
2018-07-27,97.64,99.03,97.22,98.52,52517,75.8823092938782,76.9625674864068,75.5559003436178,76.5662137610905,67575.1690705818,0.0,1.0
2018-07-30,94.79,97.5,94.66,97.39,51994,73.6673914171109,75.773506310458,73.5663600753637,75.6880182520565,66902.2095827224,0.0,1.0
2018-07-31,94.29,95.17,93.5,95.17,34621,73.2788093334676,73.9627138006799,72.664849641311,73.9627138006799,44547.8593292193,0.0,1.0
2018-08-01,93.05,95.1,92.09,94.48,20069,72.315125766032,73.9083123089698,71.5690481654367,73.4264705252521,25823.372776006,0.0,1.0
2018-08-02,93.75,93.79,92.86,92.88,33332,72.8591406831327,72.8902272498242,72.1674645742475,72.1830078575933,42889.2651038832,0.0,1.0
2018-08-03,92.58,95.2,92.27,93.9,30565,71.9498586074072,73.9860287256985,71.7089377155483,72.9757153082257,39328.8847923974,0.0,1.0
2018-08-06,89.61,92.34,89.3,92.3,63444,69.6416810305656,71.7633392072584,69.4007601387067,71.7322526405669,81635.2614679816,0.0,1.0
2018-08-07,88.35,89.42,87.95,89.4,74891,68.6624541797843,69.4940198387811,68.3515885128696,69.4784765554354,96364.453164974,0.0,1.0
2018-08-08,92.93,93.24,88.05,88.32,62214,72.2218660659576,72.4627869578165,68.4293049295983,68.6391392547657,80052.5842785608,0.0,1.0
2018-08-09,84.28,93.8,84.18,92.25,76089,65.4993960189272,72.8979988914971,65.4216796021986,71.6933944322026,97905.9550128816,0.0,1.0
2018-08-10,81.34,84.84,80.87,84.24,45362,63.2145333671042,65.9346079526078,62.8492662084794,65.4683094522357,58368.6200540726,0.0,1.0
2018-08-13,78.88,81.46,78.26,81.46,63071,61.3027095155788,63.3077930671786,60.820867731861,63.3077930671786,81155.3113934662,0.0,1.0
2018-08-14,76.91,79.55,76.38,78.81,106845,59.7716961060239,61.8234095076609,59.3597990973619,61.2483080238687,137480.605124937,0.0,1.0
2018-08-15,76.97,79.21,76.25,76.31,69007,59.8183259560611,61.5591736907834,59.2587677556146,59.3053976056518,88793.3372441997,0.0,1.0
2018-08-16,76.83,77.78,75.03,77.4,81885,59.7095229726409,60.4478289315634,58.3106274715248,60.1525065479944,105363.838744494,0.0,1.0
2018-08-17,76.73,77.15,75.09,76.51,90157,59.6318065559123,59.9582155061727,58.357257321562,59.4608304391092,116007.664525705,0.0,1.0
2018-08-20,78.46,78.83,76.68,76.73,47373,60.9763005653183,61.2638513072144,59.5929483475479,59.6318065559123,60956.2329223047,0.0,1.0
2018-08-21,76.74,79.18,76.55,78.28,45337,59.6395781975851,61.5358587657648,59.4919170058006,60.8364110152067,58336.4518185153,0.0,1.0
2018-08-22,80.75,81.21,76.75,76.8,85234,62.756006508405,63.1135020253569,59.647349839258,59.6862080476223,109673.095579755,0.0,1.0
2018-08-23,80.03,81.04,78.99,80.83,37274,62.1964483079585,62.9813841169182,61.3881975739803,62.8181796417879,47961.5524865637,0.0,1.0
2018-08-24,79.5,80.31,79.11,80.31,66372,61.7845512992966,62.4140542747988,61.4814572740547,62.4140542747988,85402.8052164566,0.0,1.0
2018-08-27,79.14,80.07,79.11,79.63,48049,61.5047721990733,62.22753487465,61.4814572740547,61.8855826410438,61826.062011775,0.0,1.0
2018-08-28,77.55,80.36,77.27,79.42,27842,60.2690811730874,62.4529124831632,60.0514752062471,61.7223781659136,35825.1205754925,0.0,1.0
2018-08-29,77.67,78.56,77.16,77.55,28774,60.3623408731618,61.054016982047,59.9659871478456,60.2690811730874,37024.3523970699,0.0,1.0
2018-08-30,77.53,78.5,77.29,77.43,22364,60.2535378897417,61.0073871320098,60.0670184895928,60.175821473013,28776.4168001693,0.0,1.0
2018-08-31,77.07,77.79,76.8,77.27,32003,59.8960423727898,60.4556005732362,59.6862080476223,60.0514752062471,41179.2017016552,0.0,1.0
2018-09-04,77.15,77.78,76.33,76.88,51703,59.9582155061727,60.4478289315634,59.3209408889976,59.7483811810053,66527.771320835,0.0,1.0
2018-09-05,77.1,77.31,76.21,76.7,32108,59.9193572978084,60.0825617729386,59.2276811889231,59.6084916308937,41314.308290996,0.0,1.0
2018-09-06,76.83,77.59,76.06,77.09,43104,59.7095229726409,60.3001677397789,59.1111065638301,59.9115856561355,55463.1850185342,0.0,1.0
2018-09-07,78.24,78.6,76.19,76.65,37316,60.8053244485153,61.0851035487385,59.2121379055774,59.5696334225293,48015.5951223,0.0,1.0
2018-09-10,80.0,80.14,78.47,78.56,41872,62.1731333829399,62.2819363663601,60.9840722069912,61.054016982047,53877.9343702687,0.0,1.0
2018-09-11,79.81,80.7199,79.5,79.62,36555,62.0254721911555,62.7326138669697,61.7845512992966,61.877810999371,47036.3940319347,0.0,1.0
2018-09-12,79.0,80.05,78.05,79.64,27478,61.3959692156532,62.2119915913043,60.6576632567308,61.8933542827167,35356.7510657777,0.0,1.0
2018-09-13,78.5,78.94,78.18,78.93,22796,61.4581423490361,61.8026211086995,61.2076123420082,61.7947920459799,29117.1508217262,0.58,1.0
2018-09-14,78.72,80.03,77.58,78.55,28130,61.6303817288678,62.6559889451384,60.7378685788309,61.4972876626342,35930.2269088944,0.0,1.0
2018-09-17,78.23,78.75,77.66,78.6,24592,61.2467576556063,61.6538689170267,60.8005010805878,61.5364329762323,31411.1674420025,0.0,1.0
2018-09-18,77.1,79.31,77.08,78.4,46285,60.362073568289,62.0922964293256,60.3464154428497,61.3798517218399,59119.4650721001,0.0,1.0
2018-09-19,77.93,78.5,76.46,77.27,25274,61.0118857740177,61.4581423490361,59.8610135542331,60.4951676345226,32282.2806574972,0.0,1.0
2018-09-20,78.56,79.37,77.45,77.85,29093,61.5051167253539,62.1392708056433,60.6360907634758,60.9492532722607,37160.2592058466,0.0,1.0
2018-09-21,80.32,80.5,78.58,78.58,98499,62.8830317640074,63.0239548929606,61.5207748507931,61.5207748507931,125811.995033743,0.0,1.0
2018-09-24,77.05,79.72,76.36,79.72,29177,60.3229282546909,62.4132880008301,59.7827229270369,62.4132880008301,37267.5517426524,0.0,1.0
2018-09-25,75.82,77.47,75.76,77.28,30448,59.3599535401773,60.651748888915,59.3129791638596,60.5029966972422,38890.9900078925,0.0,1.0
2018-09-26,73.9,76.24,73.36,75.96,39070,57.8567734980098,59.6887741744015,57.4340041111502,59.469560418252,49903.8025357449,0.0,1.0
2018-09-27,73.82,75.16,73.35,73.94,25584,57.7941409962528,58.8432354006822,57.4261750484306,57.8880897488883,32678.2412099948,0.0,1.0
2018-09-28,72.18,74.37,72.08,73.72,76229,56.5101747102348,58.2247394458321,56.4318840830385,57.7158503690566,97366.6998591578,0.0,1.0
2018-10-01,69.3,73.04,68.67,72.24,47857,54.2554046469835,57.1834741041223,53.7621736956473,56.5571490865525,61127.3682608944,0.0,1.0
2018-10-02,70.43,70.8,69.09,69.21,51086,55.1400887343008,55.4297640549268,54.0909943298714,54.1849430825069,65251.7444673935,0.0,1.0
2018-10-03,71.74,72.08,69.98,70.49,31949,56.1656959505714,56.4318840830385,54.7877809119178,55.1870631106186,40808.2054572437,0.0,1.0
2018-10-04,70.78,71.66,69.67,71.66,31439,55.4141059294876,56.1030634488144,54.5450799676095,56.1030634488144,40156.78648378,0.0,1.0
2018-10-05,70.74,72.13,70.1,70.77,40709,55.3827896786091,56.4710293966366,54.8817296645533,55.406276866768,51997.2842955628,0.0,1.0
2018-10-08,72.17,72.55,70.5,70.54,19481,56.5023456475151,56.7998500308608,55.1948921733382,55.2262084242167,24882.9274942116,0.0,1.0
2018-10-09,71.07,72.45,71.07,72.15,33628,55.6411487483567,56.7215594036646,55.6411487483567,56.4866875220759,42952.7789012549,0.0,1.0
2018-10-10,70.73,72.5,70.72,71.07,42815,55.3749606158895,56.7607047172627,55.3671315531699,55.6411487483567,54687.2614683368,0.0,1.0
2018-10-11,70.03,71.91,70.03,70.61,28870,54.8269262255159,56.2987900168049,54.8269262255159,55.281011863254,36875.4230664693,0.0,1.0
2018-10-12,68.99,71.05,67.49,71.05,36976,54.0127037026752,55.6254906229174,52.8383442947318,55.6254906229174,47229.1528682289,0.0,1.0
2018-10-15,69.89,70.67,68.81,68.81,38701,54.7173193474412,55.3279862395718,53.871780573722,53.871780573722,49432.4817490623,0.0,1.0
2018-10-16,71.39,71.77,69.85,70.4,30951,55.8916787553846,56.1891831387302,54.6860030965627,55.116601546142,39533.4679366225,0.0,1.0
2018-10-17,71.25,71.94,69.28,71.26,26328,55.7820718773099,56.3222772049638,54.2397465215442,55.7899009400295,33628.546535989,0.0,1.0
2018-10-18,69.64,71.17,69.1,71.17,32164,54.5215927794506,55.7194393755529,54.098823392591,55.7194393755529,41082.8232597824,0.0,1.0
2018-10-19,66.53,70.22,66.05,69.12,50687,52.0867542736481,54.9756784171888,51.7109592631062,54.1144815180303,64742.1049175659,0.0,1.0
2018-10-22,66.97,67.39,64.69,66.55,53741,52.4312330333115,52.7600536675356,50.6462067332375,52.1024123990873,68642.9550057196,0.0,1.0
2018-10-23,67.73,68.15,65.64,66.12,34914,53.0262418000028,53.3550624342269,51.3899676916017,51.7657627021436,44595.3765480675,0.0,1.0
2018-10-24,66.02,68.76,66.02,67.58,56296,51.6874720749473,53.8326352601239,51.6874720749473,52.9088058592084,71906.4363335627,0.0,1.0
2018-10-25,67.9,68.01,65.52,66.35,22419,53.1593358662364,53.2454555561522,51.2960189389662,51.9458311446949,28635.6116982049,0.0,1.0
2018-10-26,67.72,68.71,65.71,66.95,37106,53.0184127372831,53.7934899465258,51.444771130639,52.4155749078722,47395.200841857,0.0,1.0
2018-10-29,67.08,69.0,66.8,68.3,31404,52.5173527232273,54.0205327653948,52.2981389670779,53.4724983750212,40112.0812601109,0.0,1.0
2018-10-30,68.76,68.96,65.89,67.18,25490,53.8326352601239,53.9892165145163,51.5856942595922,52.5956433504235,32558.1757521407,0.0,1.0
2018-10-31,69.84,70.0,68.31,69.38,46473,54.6781740338431,54.8034390373571,53.4803274377409,54.3180371487405,59359.5959878084,0.0,1.0
2018-11-01,72.67,74.19,69.15,70.26,44120,56.8937987834963,58.0838163168789,54.1379687061892,55.0069946680672,56354.1276651411,0.0,1.0
2018-11-02,71.8,73.66,71.08,73.02,30583,56.2126703268891,57.6688759927389,55.6489778110763,57.167815978683,39063.4244420447,0.0,1.0
2018-11-05,72.0,73.44,71.19,71.98,16067,56.3692515812815,57.4966366129072,55.7350975009921,56.3535934558423,20522.2522483188,0.0,1.0
2018-11-06,72.67,72.76,71.68,71.89,9522,56.8937987834963,56.9642603479729,56.1187215742536,56.2831318913657,12162.3754222002,0.0,1.0
2018-11-07,72.13,72.67,70.13,72.67,27813,56.4710293966366,56.8937987834963,54.9052168527121,56.8937987834963,35525.325311663,0.0,1.0
2018-11-08,75.16,75.86,72.0,73.64,33922,58.8432354006822,59.3912697910558,56.3692515812815,57.6532178672996,43328.3027800752,0.0,1.0
2018-11-09,72.52,75.48,72.1,74.98,31466,56.7763628427019,59.0937654077102,56.4475422084778,58.702312271729,40191.2733706104,0.0,1.0
2018-11-12,70.8,72.93,70.8,72.45,20963,55.4297640549268,57.0973544142064,55.4297640549268,56.7215594036646,26775.8743935711,0.0,1.0
2018-11-13,71.93,72.55,71.08,71.08,18014,56.3144481422442,56.7998500308608,55.6489778110763,55.6489778110763,23009.1399764246,0.0,1.0
2018-11-14,67.81,72.81,67.25,72.0,51629,53.0888743017597,57.003405661571,52.6504467894609,56.3692515812815,65945.3140803167,0.0,1.0
2018-11-15,67.21,68.31,66.49,67.72,20549,52.6191305385824,53.4803274377409,52.0554380227696,53.0184127372831,26247.075462171,0.0,1.0
2018-11-16,67.75,68.57,66.75,67.06,21565,53.041899925442,53.683883068451,52.2589936534798,52.5016945977881,27544.8042406793,0.0,1.0
2018-11-19,67.02,68.65,66.1,67.75,46551,52.4703783469096,53.746515570208,51.7501045767043,53.041899925442,59459.2247719851,0.0,1.0
2018-11-20,65.01,67.0,65.0,66.49,18361,50.8967367402655,52.4547202214703,50.8889076775458,52.0554380227696,23452.3603368009,0.0,1.0
2018-11-21,65.02,66.82,64.55,65.49,27286,50.9045658029851,52.3137970925171,50.5365998551628,51.2725317508073,34852.1923724171,0.0,1.0
2018-11-23,66.41,66.92,65.11,65.11,9367,51.9928055210126,52.3920877197134,50.9750273674617,50.9750273674617,11964.3951459514,0.0,1.0
2018-11-26,67.69,68.15,66.28,66.96,17349,52.9949255491243,53.3550624342269,51.8910277056575,52.4234039705918,22159.740726712,0.0,1.0
2018-11-27,65.01,68.09,64.51,67.33,21663,50.8967367402655,53.3080880579092,50.5052836042843,52.7130792912179,27669.9788669527,0.0,1.0
2018-11-28,67.52,68.84,63.4,65.17,43164,52.8618314828907,53.8952677618809,49.6362576424062,51.0220017437794,55133.0364129228,0.0,1.0
2018-11-29,66.03,67.59,65.76,66.93,20839,51.695301137667,52.9166349219281,51.4839164442372,52.399916782433,26617.490172572,0.0,1.0
2018-11-30,66.06,67.1,65.24,66.12,58192,51.7187883258258,52.5330108486665,51.0768051828168,51.7657627021436,74328.1821643222,0.0,1.0
2018-12-03,66.35,67.02,64.61,67.0,38478,51.9458311446949,52.4703783469096,50.5835742314806,52.4547202214703,49147.6456096849,0.0,1.0
2018-12-04,61.83,66.52,61.8,66.35,47772,48.4070947954255,52.0789252109284,48.3836076072667,51.9458311446949,61018.7984319838,0.0,1.0
2018-12-06,63.27,63.61,60.8,61.34,38361,49.5344798270512,49.8006679595183,47.6007013353044,48.023470722164,48998.2024334197,0.0,1.0
2018-12-07,60.57,63.22,59.71,63.22,24855,47.4206328927531,49.495334513453,46.7473334988656,49.495334513453,31747.0952655731,0.0,1.0
2018-12-10,60.79,61.55,59.5,60.77,45495,47.5928722725848,48.1878810392761,46.5829231817535,47.5772141471456,58110.4043092837,0.0,1.0
2018-12-11,59.29,61.76,58.34,61.63,39397,46.4185128646414,48.3522913563882,45.6747519062773,48.2505135410331,50321.4770540246,0.0,1.0
2018-12-12,59.38,60.33,58.73,60.23,58603,46.488974429118,47.2327353874822,45.9800853523426,47.1544447602859,74853.1492194077,0.0,1.0
2018-12-13,57.21,59.41,56.43,59.06,32347,45.2441534566981,46.984009034477,44.627295570031,46.7072138289213,40901.90065709,0.58,1.0
2018-12-14,57.22,58.81,55.64,56.65,35794,45.2520618911425,46.5095029678101,44.0025292489194,44.8012811278089,45260.5382916462,0.0,1.0
2018-12-17,56.71,58.586,56.17,56.75,38296,44.8487317344756,46.3323540362544,44.4216762744753,44.8803654722534,48424.2491595486,0.0,1.0
2018-12-18,57.93,58.47,56.56,57.27,55197,45.8135607366984,46.2406161966987,44.7301052178088,45.2916040633648,69795.1034275018,0.0,1.0
2018-12-19,56.54,59.89,56.43,58.36,56918,44.7142883489199,47.3636138878106,44.627295570031,46.1536234178098,71971.2610628575,0.0,1.0
2018-12-20,57.8,58.52,56.71,56.83,69694,45.7107510889206,46.280158368921,44.8487317344756,44.943632947809,88126.1651589091,0.0,1.0
2018-12-21,58.81,59.56,57.2,57.74,88180,46.5095029678101,47.1026355511438,45.2362450222536,45.6633004822539,111501.208765641,0.0,1.0
2018-12-24,57.83,58.61,57.03,58.43,39383,45.734476392254,46.351334278921,45.101801636698,46.2089824589209,49798.7310593927,0.0,1.0
2018-12-26,59.42,59.74,56.46,58.24,42994,46.9919174689215,47.2449873711439,44.6510208733643,46.0587222044764,54364.742228056,0.0,1.0
2018-12-27,60.12,60.25,57.8,58.57,75179,47.545507880033,47.6483175278108,45.7107510889206,46.3197005411432,95061.7982965768,0.0,1.0
2018-12-28,61.09,61.23,59.5,60.41,38189,48.3126260211446,48.4233441033669,47.0551849444771,47.774852478922,48288.9505732715,0.0,1.0
2018-12-31,60.44,61.73,59.66,61.73,27084,47.7985777822554,48.8187658255894,47.1817198955883,48.8187658255894,34246.9804741282,0.0,1.0
2019-01-02,62.67,62.67,59.53,59.53,39244,49.5621586633677,49.5621586633677,47.0789102478104,47.0789102478104,49622.9693445093,0.0,1.0
2019-01-03,62.55,63.29,61.8,62.17,30546,49.4672574500343,50.0524815989236,48.8741248667006,49.1667369411452,38624.5852002186,0.0,1.0
2019-01-04,65.21,66.22,63.5,63.5,28060,51.570901012258,52.3696528911474,50.2185587222571,50.2185587222571,35481.1058966193,0.0,1.0
2019-01-07,65.76,66.79,64.23,65.22,17184,52.0058649067028,52.8204336544811,50.7958744367019,51.5788094467025,21728.7000615647,0.0,1.0
2019-01-08,67.03,68.12,66.37,66.37,17410,53.0102360811479,53.8722554355929,52.4882794078142,52.4882794078142,22014.4709073465,0.0,1.0
2019-01-09,68.05,69.22,67.55,67.62,18521,53.8168963944818,54.7421832244824,53.4214746722593,53.4768337133704,23419.3001536453,0.0,1.0
2019-01-10,67.71,69.0,67.4,67.9,18577,53.5480096233705,54.5681976667045,53.3028481555925,53.698269877815,23490.1106287063,0.0,1.0
2019-01-11,68.67,69.48,66.97,67.49,17374,54.3072193300377,54.9478025200381,52.9627854744812,53.3740240655926,21968.9498876644,0.0,1.0
2019-01-14,68.14,70.54,68.14,68.5,27047,53.8880723044818,55.7860965711498,53.8880723044818,54.172775944482,34200.1949816773,0.0,1.0
2019-01-15,68.57,69.29,66.74,68.41,17933,54.2281349855932,54.7975422655936,52.7808914822588,54.101600034482,22675.7901655051,0.0,1.0
2019-01-16,69.68,69.83,68.25,68.88,21340,55.1059712089271,55.2245977255939,53.9750650833708,54.4732964533711,26983.8488893035,0.0,1.0
2019-01-17,71.73,71.8,69.56,69.56,36235,56.7272002700394,56.7825593111505,55.0110699955937,55.0110699955937,45818.1707827513,0.0,1.0
2019-01-18,72.33,73.85,71.27,71.79,31154,57.2017063367064,58.4037883722627,56.3634122855947,56.7746508767061,39393.3846437376,0.0,1.0
2019-01-22,70.82,73.3734,70.0,71.87,40417,56.0075327355944,58.0268723866403,55.3590411111495,56.8379183522617,51106.1959024827,0.0,1.0
2019-01-23,70.87,71.91,70.87,71.23,15283,56.0470749078167,56.8695520900395,56.0470749078167,56.3317785478169,19324.9373277988,0.0,1.0
2019-01-24,70.57,70.9,69.73,70.89,25297,55.8098218744832,56.07080021115,55.1455133811494,56.0628917767056,31987.3676360221,0.0,1.0
2019-01-25,70.95,71.36,70.31,70.89,20119,56.1103423833723,56.4345881955947,55.6042025789275,56.0628917767056,25439.9276384207,0.0,1.0
2019-01-28,71.91,72.07,69.94,70.21,30549,56.8695520900395,56.9960870411507,55.3115905044828,55.525118234483,38628.3786185254,0.0,1.0
2019-01-29,69.91,73.75,69.91,71.87,20215,55.2878652011495,58.3247040278182,55.2878652011495,56.8379183522617,25561.3170242395,0.0,1.0
2019-01-30,72.32,72.5,70.43,70.43,22906,57.1937979022619,57.336149722262,55.6991037922609,55.6991037922609,28964.0132454727,0.0,1.0
2019-01-31,70.75,72.33,70.03,72.33,30751,55.9521736944833,57.2017063367064,55.3827664144829,57.2017063367064,38883.8021178525,0.0,1.0
2019-02-01,71.78,72.45,70.58,70.64,7876,56.7667424422616,57.2966075500398,55.8177303089276,55.8651809155943,9958.98752821718,0.0,1.0
2019-02-04,72.49,73.22,71.09,71.48,21714,57.3282412878175,57.9055570022624,56.2210604655946,56.5294894089281,27456.7617048893,0.0,1.0
2019-02-05,72.46,72.87,71.21,72.55,11732,57.3045159844842,57.6287617967067,56.315961678928,57.3756918944842,14834.7945252722,0.0,1.0
2019-02-06,71.38,73.2,70.64,73.2,15956,56.4504050644836,57.8897401333735,55.8651809155943,57.8897401333735,20175.9275012993,0.0,1.0
2019-02-07,70.57,72.02,70.56,72.02,11880,55.8098218744832,56.9565448689284,55.8019134400387,56.9565448689284,15021.9364950762,0.0,1.0
2019-02-08,70.43,70.93,67.95,70.32,25470,55.6991037922609,56.0945255144834,53.7378120500373,55.6121110133719,32206.1214250497,0.0,1.0
2019-02-11,69.55,70.64,69.55,70.55,8996,55.0031615611493,55.8651809155943,55.0031615611493,55.7940050055943,11375.1970294365,0.0,1.0
2019-02-12,70.66,71.29,69.21,69.98,22844,55.8809977844832,56.3792291544836,54.734274790038,55.3432242422606,28885.615933798,0.0,1.0
2019-02-13,70.26,71.31,70.06,70.66,23442,55.5646604067052,56.3950460233725,55.4064917178162,55.8809977844832,29641.7706496276,0.0,1.0
2019-02-14,69.51,70.39,69.47,70.01,24439,54.9715278233715,55.6674700544831,54.9398940855937,55.366949545594,30902.4500002666,0.0,1.0
2019-02-15,72.48,73.0,69.86,69.9,31585,57.3203328533731,57.7315714444845,55.2483230289272,55.279956766705,39938.3724071533,0.0,1.0
2019-02-19,73.38,73.76,71.83,72.75,24238,58.0320919533736,58.3326124622627,56.8062846144839,57.5338605833732,30648.2909737085,0.0,1.0
2019-02-20,73.24,73.56,72.62,73.47,27620,57.9213738711513,58.1744437733737,57.4310509355954,58.1032678633736,34924.7378782832,0.0,1.0
2019-02-21,71.71,73.4,69.19,73.4,41712,56.7113834011504,58.0479088222625,54.7184579211491,58.0479088222625,52743.6881382675,0.0,1.0
2019-02-22,81.05,82.35,72.03,73.63,104319,64.0978611722667,65.1259576500452,56.9644533033729,58.2298028144848,131908.534783658,0.0,1.0
2019-02-25,81.07,84.16,80.28,81.98,43224,64.1136780411556,66.5573842844906,63.4889117200441,64.8333455756005,54655.5709649136,0.0,1.0
2019-02-26,82.86,83.95,79.95,81.22,39495,65.5292878067121,66.3913071611572,63.2279333833772,64.2323045578223,49940.3520095147,0.0,1.0
2019-02-27,82.76,83.16,81.48,82.86,24726,65.4502034622676,65.7665408400456,64.437923853378,65.5292878067121,31265.353684954,0.0,1.0
2019-02-28,81.87,83.23,81.8,82.25,44769,64.7463527967116,65.8218998811568,64.6909937556004,65.0468733056007,56609.1813929348,0.0,1.0
2019-03-01,82.16,82.87,81.24,82.87,24218,64.9756973956006,65.5371962411566,64.2481214267112,65.5371962411566,30623.0015183296,0.0,1.0
2019-03-04,80.61,82.75,80.19,82.16,29360,63.7498900567109,65.4422950278232,63.417735810044,64.9756973956006,37124.9204962489,0.0,1.0
2019-03-05,80.52,80.93,79.49,80.39,18219,63.6787141467108,64.0029599589333,62.8641453989325,63.575904498933,23037.4293774237,0.0,1.0
2019-03-06,77.66,80.42,77.65,80.22,37089,61.4169018955982,63.5996298022663,61.4089934611537,63.4414611133774,46898.030527431,0.0,1.0
2019-03-07,75.41,77.86,75.03,77.73,20035,59.6375041455969,61.5750705844872,59.3369836367078,61.4722609367093,25333.7119258293,0.0,1.0
2019-03-08,76.5,76.89,75.35,75.35,27530,60.499523500042,60.8079524433755,59.5900535389302,59.5900535389302,34810.935329078,0.0,1.0
2019-03-11,77.07,78.49,76.01,76.05,25174,60.9503042633756,62.0733019544875,60.1120102122639,60.1436439500417,31831.8374854418,0.0,1.0
2019-03-12,77.7,78.34,76.4,77.68,18487,61.448535633376,61.9546754378208,60.4204391555975,61.4327187644871,23376.3080795011,0.0,1.0
2019-03-13,77.73,78.36,77.36,77.89,30421,61.4722609367093,61.9704923067097,61.1796488622647,61.5987958878205,38466.5261041004,0.0,1.0
2019-03-14,78.03,78.24,76.76,76.76,29603,62.2631043811543,62.4306713671859,61.2497230846778,61.2497230846778,37099.3723001573,0.7,1.0
2019-03-15,77.91,79.6096,77.03,78.03,80028,62.1673518177077,63.5235272913231,61.4651663524326,62.2631043811543,100293.502902982,0.0,1.0
2019-03-18,78.05,79.55,77.75,77.98,36451,62.2790631417287,63.4759701848113,62.0396817331122,62.2232074797182,45681.4924066154,0.0,1.0
2019-03-19,76.35,78.4414,76.0,78.44,14551,60.9225684929019,62.5913760861704,60.6432901828493,62.5902589729302,18235.7519960676,0.0,1.0
2019-03-20,74.57,76.82,74.3,75.91,29923,59.5022388017772,61.2975993664011,59.2867955340224,60.5714757602643,37500.4059499918,0.0,1.0
2019-03-21,72.45,75.47,72.12,74.24,52243,57.8106101808872,60.2203830276268,57.5472906314091,59.2389192522991,65472.5030259473,0.0,1.0
2019-03-22,69.37,72.52,68.15,72.09,40835,55.3529610524244,57.8664658428977,54.3794766573839,57.5233524905474,51175.6534093478,0.0,1.0
2019-03-25,71.52,71.7,69.38,69.41,39296,57.068527814176,57.212156659346,55.3609404327116,55.3848785735732,49246.9321996751,0.0,1.0
2019-03-26,72.55,73.6,71.08,72.15,38988,57.8904039837594,58.7282389139172,56.7174350815385,57.5712287722707,48860.9373117094,0.0,1.0
2019-03-27,73.84,74.56,71.96,73.15,33276,58.9197440408104,59.49425942149,57.4196205468136,58.3691668009924,41702.4866621638,0.0,1.0
2019-03-28,73.26,74.47,71.44,73.86,37019,58.4569399841518,59.4224449989051,57.0046927718783,58.9357028013848,46393.3271350716,0.0,1.0
2019-03-29,72.43,74.07,71.57,73.75,57314,57.7946514203128,59.1032697874164,57.1084247156121,58.8479296182254,71827.6331456682,0.0,1.0
2019-04-01,74.61,75.42,72.54,73.0,42444,59.5341563229261,60.1804861261907,57.8824246034722,58.2494760966842,53192.1007299219,0.0,1.0
2019-04-02,73.67,74.6,72.51,74.6,76853,58.7840945759277,59.5261769426389,57.8584864626105,59.5261769426389,96314.4971585309,0.0,1.0
2019-04-03,73.98,75.07,73.1,74.15,39059,59.0314553648314,59.9012078161381,58.3292698995563,59.1671048297141,48949.9166527664,0.0,1.0
2019-04-04,74.92,75.35,73.99,73.99,26773,59.7815171118298,60.1246304641802,59.0394347451186,59.0394347451186,33552.7309594336,0.0,1.0
2019-04-05,75.83,76.0,74.3,75.17,44901,60.5076407179666,60.6432901828493,59.2867955340224,59.9810016190103,56271.2872225573,0.0,1.0
2019-04-08,75.56,76.22,75.28,75.54,37630,60.2921974502117,60.818836549168,60.0687748021696,60.2762386896373,47159.0507602243,0.0,1.0
2019-04-09,74.45,75.63,73.9,75.63,42058,59.4064862383306,60.3480531122222,58.9676203225337,60.3480531122222,52708.353889809,0.0,1.0
2019-04-10,75.73,75.74,74.12,74.86,61665,60.4278469150944,60.4358262953816,59.1431666888525,59.7336408301065,77280.4375532615,0.0,1.0
2019-04-11,77.03,77.41,75.83,75.94,27169,61.4651663524326,61.7683828033469,60.5076407179666,60.595413901126,34049.0101011037,0.0,1.0
2019-04-12,76.56,78.59,75.7,77.65,29111,61.0901354789334,62.7099496772385,60.4039087742328,61.9598879302401,36482.7830635368,0.0,1.0
2019-04-15,75.64,77.41,74.71,76.7,47757,60.3560324925094,61.7683828033469,59.6139501257983,61.2018468029544,59850.5125473301,0.0,1.0
2019-04-16,77.19,77.43,74.75,75.62,27964,61.5928364370281,61.7843415639213,59.6458676469471,60.340073731935,35045.3280749113,0.0,1.0
2019-04-17,77.15,77.86,76.22,77.47,21330,61.5609189158792,62.1274549162716,60.818836549168,61.8162590850702,26731.3992217801,0.0,1.0
2019-04-18,74.9,76.72,74.89,76.72,24156,59.7655583512554,61.2178055635289,59.7575789709682,61.2178055635289,30273.0276418809,0.0,1.0
2019-04-22,74.22,74.88,73.59,74.88,28958,59.2229604917246,59.749599590681,58.72025953363,59.749599590681,36291.0388497097,0.0,1.0
2019-04-23,75.61,76.52,73.93,73.93,50750,60.3320943516478,61.0582179577845,58.9915584633953,58.9915584633953,63601.4304034383,0.0,1.0
2019-04-24,76.47,76.86,74.6,75.62,29079,61.0183210563485,61.3295168875499,59.5261769426389,60.340073731935,36442.6796985533,0.0,1.0
2019-04-25,75.47,76.53,74.86,76.53,27137,60.2203830276268,61.0661973380718,59.7336408301065,61.0661973380718,34008.9067361203,0.0,1.0
2019-04-26,76.33,76.33,74.76,75.43,25373,60.9066097323274,60.9066097323274,59.6538470272344,60.1884655064779,31798.2087414077,0.0,1.0
2019-04-29,78.27,78.59,76.81,76.81,50740,62.4546095080475,62.7099496772385,61.2896199861138,61.2896199861138,63588.898101881,0.0,1.0
2019-04-30,76.48,78.84,76.18,78.37,67232,61.0263004366357,62.9094341844189,60.7869190280192,62.5344033109197,84257.1698302258,0.0,1.0
2019-05-01,77.37,77.53,75.88,76.71,39244,61.736465282198,61.8641353667935,60.5475376194027,61.2098261832417,49181.764231577,0.0,1.0
2019-05-02,78.01,78.12,75.69,76.91,40022,62.2471456205799,62.3349188037393,60.3959293939455,61.369413788986,50156.7772927371,0.0,1.0
2019-05-03,80.75,81.98,77.6,78.12,96617,64.4334958192773,65.414959594605,61.919991028804,62.3349188037393,121083.337956434,0.0,1.0
2019-05-06,79.8,81.5,78.86,80.19,60687,63.6754546919917,65.0319493408186,62.9253929449933,63.9866505231932,76054.7784609549,0.0,1.0
2019-05-07,78.44,79.76,77.47,79.29,50102,62.5902589729302,63.6435371708429,61.8162590850702,63.2685062973437,62789.3372625235,0.0,1.0
2019-05-08,78.4,78.85,77.06,78.24,39145,62.5583414517813,62.9174135647061,61.4891044932943,62.4306713671859,49057.6944461595,0.0,1.0
2019-05-09,74.94,77.72,73.64,77.57,56619,59.7974758724043,62.0157435922506,58.760156435066,61.8960528879423,70956.6381874339,0.0,1.0
2019-05-10,76.34,76.35,74.12,74.61,23940,60.9145891126146,60.9225684929019,59.1431666888525,59.5341563229261,30002.3299282426,0.0,1.0
2019-05-13,72.77,76.07,72.22,74.83,32136,58.0659503500782,60.6991458448598,57.6270844342812,59.7097026892449,40273.8042846284,0.0,1.0
2019-05-14,73.89,75.04,71.97,73.0,36575,58.9596409422465,59.8772696752764,57.4275999271008,58.2494760966842,45836.8929459262,0.0,1.0
2019-05-15,73.31,74.84,72.61,73.2,29947,58.4968368855879,59.7176820695321,57.9382802654827,58.4090637024285,37530.4834737294,0.0,1.0
2019-05-16,73.71,74.87,73.0,73.54,23013,58.8160120970766,59.7416202103937,58.2494760966842,58.6803626321939,28840.5855738783,0.0,1.0
2019-05-17,72.95,74.07,72.03,73.02,29046,58.2095791952481,59.1032697874164,57.4754762088241,58.2654348572586,36401.3231034141,0.0,1.0
2019-05-20,73.13,73.46,72.08,72.36,31483,58.353208040418,58.6165275898961,57.5153731102602,57.7387957583023,39455.4449929349,0.0,1.0
2019-05-21,74.72,75.13,73.35,73.65,17982,59.6219295060855,59.9490840978614,58.5287544067367,58.7681358153533,22535.5846603867,0.0,1.0
2019-05-22,73.04,74.47,72.84,74.32,17358,58.281393617833,59.4224449989051,58.1218060120887,59.3027542945968,21753.5690432095,0.0,1.0
2019-05-23,70.4,72.18,70.3,72.18,23575,56.1748372220077,57.5951669131324,56.0950434191356,57.5951669131324,29544.9009214002,0.0,1.0
2019-05-24,71.44,71.47,69.97,70.85,28524,57.0046927718783,57.02863091274,55.8317238696574,56.5339093349325,35747.1369621217,0.0,1.0
2019-05-28,69.85,71.42,69.1,71.42,51010,55.7359713062108,56.9887340113039,55.1375177846695,56.9887340113039,63927.2702439288,0.0,1.0
2019-05-29,70.64,70.96,69.33,69.54,27088,56.3663423489009,56.6216825180919,55.3210435312755,55.4886105173071,33947.4984584894,0.0,1.0
2019-05-30,69.71,71.13,68.7,70.78,47579,55.6242599821898,56.7573319829746,54.8183425731808,56.478053672922,59627.4375796096,0.0,1.0
2019-05-31,68.43,69.33,67.26,68.9,47502,54.602899305426,55.3210435312755,53.6693118118216,54.9779301789252,59530.9388576182,0.0,1.0
2019-06-03,69.96,70.34,68.48,68.91,37437,55.8237444893702,56.1269609402844,54.6427962068621,54.9859095592124,46917.1773401679,0.0,1.0
2019-06-04,71.82,72.13,70.1549,70.64,42700,57.3079092227925,57.5552700116963,55.979262611168,56.3663423489009,53512.9276497895,0.0,1.0
2019-06-05,69.54,72.68,69.41,71.74,49291,55.4886105173071,57.9941359274932,55.3848785735732,57.2440741804948,61772.9676062242,0.0,1.0
2019-06-06,70.38,70.55,68.57,69.61,28511,56.1588784614333,56.294527926316,54.714610629447,55.5444661793176,35730.8449700971,0.0,1.0
2019-06-07,70.36,70.88,69.52,70.63,29199,56.1429197008589,56.5578474757941,55.4726517567326,56.3583629686137,36593.0673172413,0.0,1.0
2019-06-10,70.97,71.7744,70.77,70.77,35079,56.6296618983791,57.2715232486828,56.4700742926348,56.4700742926348,43962.06063295,0.0,1.0
2019-06-11,71.14,72.58,70.37,71.42,24354,56.7653113632618,57.914342124621,56.1508990811461,56.9887340113039,30521.167212716,0.0,1.0
2019-06-12,71.67,71.7,70.78,70.97,31358,57.1882185184843,57.212156659346,56.478053672922,56.6296618983791,39298.7912234683,0.0,1.0
2019-06-13,71.29,71.81,70.61,71.17,32739,57.4435586876752,57.8625606587454,56.8956330331989,57.3468659251206,40630.5487215708,0.7,1.0
2019-06-14,71.55,72.46,70.64,71.12,47840,57.6530596732103,58.3863131225831,56.9198062238376,57.3065772740562,59371.5584116786,0.0,1.0
2019-06-17,72.3,72.99,71.71,71.71,26959,58.2573894391769,58.8133728238661,57.7819833566165,57.7819833566165,33457.3127763471,0.0,1.0
2019-06-18,71.64,72.85,71.06,72.79,42602,57.7255792451263,58.7005646008857,57.2582308927788,58.6522182196084,52870.9684668548,0.0,1.0
2019-06-19,71.67,72.76,71.0,71.19,52765,57.749752435765,58.6280450289697,57.2098845115015,57.3629813855464,65483.7014964929,0.0,1.0
2019-06-20,71.24,72.05,70.69,72.05,36689,57.4032700366108,58.0559461838547,56.960094874902,58.0559461838547,45532.6736322341,0.0,1.0
2019-06-21,70.28,71.73,70.28,71.0,71109,56.6297279361736,57.7980988170423,56.6297279361736,57.2098845115015,88249.4177904694,0.0,1.0
2019-06-24,68.22,70.42,68.1,70.11,43454,54.9698355123188,56.742536159154,54.8731427497641,56.4927465225545,53928.3381944206,0.0,1.0
2019-06-25,68.12,68.86,67.22,68.25,33685,54.8892582101899,55.4855302459436,54.16406249103,54.9940087029574,41804.5766115676,0.0,1.0
2019-06-26,68.81,69.68,68.2,68.2,32120,55.4452415948791,56.1462641234004,54.953720051893,54.953720051893,39862.34231152,0.0,1.0
2019-06-27,71.75,71.89,68.58,68.9,56311,57.8142142774681,57.9270225004485,55.2599137999827,55.5177611667951,69884.4445175592,0.0,1.0
2019-06-28,72.66,73.62,71.72,72.13,94708,58.5474677268408,59.321009827278,57.7900410868294,58.1204080255578,117536.82178205,0.0,1.0
2019-07-01,72.59,74.28,72.08,73.66,46447,58.4910636153506,59.8528200213286,58.0801193744934,59.3532407481296,57642.7837279941,0.0,1.0
2019-07-02,71.17,72.9,70.26,72.59,42406,57.3468659251206,58.7408532519501,56.6136124757478,58.4910636153506,52627.7237877434,0.0,1.0
2019-07-03,71.41,72.16,70.94,71.46,21489,57.5402514502299,58.1445812161965,57.1615381302242,57.5805401012943,26668.8005582893,0.0,1.0
2019-07-05,73.22,73.22,70.49,71.36,46431,58.9987006187625,58.9987006187625,56.7989402706442,57.4999627991655,57622.9270194952,0.0,1.0
2019-07-08,73.95,74.1,72.37,72.8,58185,59.5869149243033,59.7077808774966,58.3137935506671,58.6602759498213,72210.1615004917,0.0,1.0
2019-07-09,73.19,74.43,72.43,73.68,55921,58.9745274281239,59.9736859745219,58.3621399319444,59.3693562085554,69400.4372478988,0.0,1.0
2019-07-10,73.44,74.32,72.74,73.43,49922,59.1759706834461,59.8850509421802,58.6119295685439,59.1679129532332,61955.4126050965,0.0,1.0
2019-07-11,73.26,73.98,72.8,73.55,45886,59.0309315396141,59.611088114942,58.6602759498213,59.2646057157878,56946.5578862518,0.0,1.0
2019-07-12,75.02,75.12,72.99,73.67,36389,60.4490920570823,60.5296693592112,58.8133728238661,59.3612984783425,45160.3603478799,0.0,1.0
2019-07-15,74.35,75.22,73.64,75.22,67274,59.9092241328188,60.61024666134,59.3371252877038,60.61024666134,83490.0129721419,0.0,1.0
2019-07-16,74.22,75.16,73.92,74.32,31096,59.8044736400513,60.5619002800627,59.5627417336647,59.8850509421802,38591.5129675911,0.0,1.0
2019-07-17,73.89,74.43,73.72,74.17,33818,59.538568543026,59.9736859745219,59.4015871294069,59.7641849889869,41969.6355009646,0.0,1.0
2019-07-18,75.4,76.06,73.86,73.89,41999,60.755285805172,61.2870959992226,59.5143953523873,59.538568543026,52122.6187653029,0.0,1.0
2019-07-19,74.07,75.6,73.74,75.09,40080,59.683607686858,60.9164404094298,59.4177025898327,60.5054961685725,49741.0547897174,0.0,1.0
2019-07-22,72.33,74.22,72.05,74.22,28312,58.2815626298155,59.8044736400513,58.0559461838547,59.8044736400513,35136.4456887844,0.0,1.0
2019-07-23,73.75,73.92,72.15,72.77,34313,59.4257603200456,59.5627417336647,58.1365234859836,58.6361027591826,42583.952420149,0.0,1.0
2019-07-24,75.19,75.49,73.17,73.59,32994,60.5860734707014,60.827805377088,58.9584119676981,59.2968366366394,40947.0150132718,0.0,1.0
2019-07-25,73.51,75.15,73.33,75.0,18778,59.2323747949363,60.5538425498498,59.0873356511043,60.4329765966565,23304.3295120088,0.0,1.0
2019-07-26,75.72,75.88,73.69,73.79,23022,61.0131331719844,61.1420568553906,59.3774139387682,59.4579912408971,28571.3214413392,0.0,1.0
2019-07-29,76.3,76.92,75.26,75.84,33311,61.4804815243319,61.9800607975309,60.6424775821916,61.1098259345391,41340.4260504061,0.0,1.0
2019-07-30,78.0,78.11,75.56,75.62,42005,62.8502956605228,62.9389306928645,60.8842094885782,60.9325558698555,52130.06503099,0.0,1.0
2019-07-31,77.27,78.77,77.27,77.98,42467,62.262081354982,63.4707408869151,62.262081354982,62.834180200097,52703.4274888954,0.0,1.0
2019-08-01,81.77,83.55,78.61,79.0,79743,65.8880599507814,67.3223359286754,63.3418172035089,63.6560686818115,98964.5941141824,0.0,1.0
2019-08-02,78.31,81.93,75.37,81.72,57454,63.1000852971223,66.0169836341876,60.7311126145334,65.8477712997169,71302.9581309487,0.0,1.0
2019-08-05,76.74,77.09,74.53,77.04,45301,61.8350216536989,62.11704221115,60.0542632766508,62.0767535600856,56220.5469817612,0.0,1.0
2019-08-06,75.36,78.33,75.05,77.19,57860,60.7230548843205,63.1162007575481,60.473265247721,62.1976195132789,71806.8221091079,0.0,1.0
2019-08-07,74.92,75.0,73.08,74.39,53897,60.3685147549534,60.4329765966565,58.8858923957821,59.9414550536704,66888.5636227894,0.0,1.0
2019-08-08,77.69,78.16,74.92,75.72,42009,62.6005060239233,62.979219343929,60.3685147549534,61.0131331719844,52135.0292081147,0.0,1.0
2019-08-09,77.6,78.54,76.24,77.16,35970,62.5279864520073,63.2854130920187,61.4321351430546,62.1734463226402,44640.3627940652,0.0,1.0
2019-08-12,76.27,77.37,75.23,77.37,35427,61.4563083336932,62.3426586571109,60.6183043915529,62.3426586571109,43966.4757493842,0.0,1.0
2019-08-13,76.97,77.9,76.4,76.4,34586,62.0203494485954,62.7697183583939,61.5610588264608,61.5610588264608,42922.7575089113,0.0,1.0
2019-08-14,75.38,76.05,74.79,75.54,52824,60.7391703447462,61.2790382690097,60.2637642621859,60.8680940281524,65556.9231090827,0.0,1.0
2019-08-15,75.39,76.58,75.12,75.66,41569,60.7472280749591,61.7060979702928,60.5296693592112,60.9647867907071,51588.9697243953,0.0,1.0
2019-08-16,77.96,78.5,76.0,76.0,48781,62.8180647396712,63.2531821711672,61.2387496179453,61.2387496179453,60539.3810802696,0.0,1.0
2019-08-19,80.06,80.16,78.4,79.06,54063,64.5101880843776,64.5907653865065,63.1726048690383,63.7044150630889,67094.5769734653,0.0,1.0
2019-08-20,80.07,80.24,78.02,79.9,55524,64.5182458145905,64.6552272282096,62.8664111209486,64.3812644009714,68907.7426682701,0.0,1.0
2019-08-21,81.23,81.5,80.03,80.97,63191,65.4529425192855,65.6705012350334,64.486014893739,65.2434415337504,78422.8291720815,0.0,1.0
2019-08-22,82.69,83.13,81.49,81.65,42279,66.629371130367,66.9839112597341,65.6624435048205,65.7913671882267,52470.1111640335,0.0,1.0
2019-08-23,79.8,82.81,79.33,82.12,50397,64.3006870988425,66.7260638929217,63.9219737788368,66.1700805082324,62544.9086386574,0.0,1.0
2019-08-26,81.16,81.38,80.04,80.59,26196,65.3965384077952,65.5738084724788,64.4940726239518,64.9372477856607,32510.3959898063,0.0,1.0
2019-08-27,79.48,82.08,79.07,81.86,45248,64.0428397320301,66.1378495873809,63.7124727933017,65.9605795226974,56154.7716348586,0.0,1.0
2019-08-28,81.18,81.35,78.64,79.11,53109,65.412653868221,65.5496352818401,63.3659903941476,63.7447037141533,65910.6207292191,0.0,1.0
2019-08-29,82.29,83.33,81.72,82.17,49190,66.3070619218515,67.1450658639918,65.8477712997169,66.2103691592969,61046.9681912724,0.0,1.0
2019-08-30,82.35,83.62,81.36,82.78,54483,66.3554083031289,67.3787400401656,65.557693012053,66.701890702283,67615.8155715611,0.0,1.0
2019-09-03,80.08,81.9,79.75,81.9,32740,64.5263035448034,65.9928104435489,64.2603984477781,65.9928104435489,40631.789765852,0.0,1.0
2019-09-04,79.92,80.85,79.1,80.85,40606,64.3973798613972,65.1467487711957,63.7366459839404,65.1467487711957,50393.8440816184,0.0,1.0
2019-09-05,81.33,82.76,80.98,81.12,42495,65.5335198214143,66.6857752418573,65.2514992639633,65.3643074869437,52738.1767287685,0.0,1.0
2019-09-06,80.57,82.06,80.46,81.19,23138,64.9211323252349,66.1217341269551,64.8324972928931,65.4207115984339,28715.2825779561,0.0,1.0
2019-09-09,83.94,84.51,80.5,81.05,45003,67.636587406978,68.0958780291126,64.8647282137447,65.3079033754535,55850.7157859693,0.0,1.0
2019-09-10,83.06,84.58,83.02,83.94,50337,66.9275071482439,68.1522821406028,66.8952762273923,67.636587406978,62470.4459817865,0.0,1.0
2019-09-11,84.53,85.21,83.0,83.79,74857,68.1119934895383,68.6599191440147,66.8791607669665,67.5157214537847,92900.8517563342,0.0,1.0
2019-09-12,85.11,85.73,83.61,84.34,57821,68.5793418418858,69.0789211150849,67.3706823099527,67.9588966154935,71758.4213821419,0.0,1.0
2019-09-13,87.0,87.67,84.79,84.79,98906,70.6662939670237,71.210505656195,68.8712076490108,68.8712076490108,121766.991261993,0.7,1.0
2019-09-16,86.27,87.5,86.02,86.56,56168,70.0733469027027,71.0724220932709,69.870282839579,70.3089012159261,69150.5911188767,0.0,1.0
2019-09-17,84.17,85.86,83.73,85.86,47659,68.3676087724642,69.7403218391799,68.0102160213666,69.7403218391799,58674.8330389999,0.0,1.0
2019-09-18,83.06,84.35,81.88,83.6,60773,67.4660043321953,68.5138148979132,66.5075419542517,67.9046227085423,74819.9842270954,0.0,1.0
2019-09-19,83.2,85.49,82.41,82.65,32717,67.5797202075445,69.439787025757,66.9380377680738,67.1329792686725,40279.1605475767,0.0,1.0
2019-09-20,81.84,84.2,81.64,83.21,132292,66.4750517041519,68.391976460039,66.312600453653,67.5878427700694,162869.783511936,0.0,1.0
2019-09-23,82.35,82.75,80.85,82.14,54787,66.8893023929241,67.214204893922,65.6709180141823,66.7187285799003,67450.3887556954,0.0,1.0
2019-09-24,83.52,84.51,82.1,82.15,65774,67.8396422083427,68.6437758983123,66.6862383298005,66.7268511424252,80976.9082084639,0.0,1.0
2019-09-25,84.61,85.24,82.79,83.34,50403,68.7250015235618,69.2367229626333,67.2466951440217,67.6934360828937,62053.0772711284,0.0,1.0
2019-09-26,83.2,84.45,83.09,84.32,37932,67.5797202075445,68.5950405231627,67.4903720197701,68.4894472103384,46699.548182617,0.0,1.0
2019-09-27,82.12,83.6,81.57,83.29,33469,66.7024834548504,67.9046227085423,66.2557425159784,67.652823270269,41204.9767511338,0.0,1.0
2019-09-30,81.66,82.69,81.14,82.69,36293,66.3288455787029,67.1654695187723,65.9064723274058,67.1654695187723,44681.7120687472,0.0,1.0
2019-10-01,80.79,83.45,80.78,82.09,71148,65.6221826390327,67.7827842706681,65.6140600765077,66.6781157672756,87593.0468759051,0.0,1.0
2019-10-02,79.93,80.95,79.39,80.14,38695,64.9236422618874,65.7521436394318,64.4850238855404,65.0942160749112,47638.9069104283,0.0,1.0
2019-10-03,79.48,80.1,78.53,79.72,31975,64.5581269482649,65.0617258248115,63.7864835083951,64.7530684488635,39365.6557297052,0.0,1.0
2019-10-04,80.96,81.03,79.61,79.65,37867,65.7602662019568,65.8171241396314,64.6637202610892,64.6962105111889,46619.5241756606,0.0,1.0
2019-10-07,81.21,81.99,80.1,80.59,31494,65.9633302650804,66.5968901420261,65.0617258248115,65.4597313885338,38773.4780782279,0.0,1.0
2019-10-08,80.87,81.18,79.25,80.45,47334,65.6871631392323,65.9389625775056,64.3713080101911,65.3460155131846,58274.7130042179,0.0,1.0
2019-10-09,80.13,81.8,78.88,81.66,27137,65.0860935123863,66.4425614540522,64.0707731967681,66.3288455787029,33409.4073350121,0.0,1.0
2019-10-10,80.44,81.68,79.94,80.5,45915,65.3378929506596,66.3450907037528,64.9317648244123,65.3866283258093,56527.7273754313,0.0,1.0
2019-10-11,81.89,82.9,81.89,81.9,27620,66.5156645167767,67.3360433317961,66.5156645167767,66.5237870793016,34004.0472636265,0.0,1.0
2019-10-14,81.89,82.45,80.91,81.73,63505,66.5156645167767,66.9705280181736,65.719653389332,66.3857035163775,78183.4547964012,0.0,1.0
2019-10-15,83.68,83.89,81.64,82.09,24315,67.9696032087419,68.1401770217657,66.312600453653,66.6781157672756,29935.1342945358,0.0,1.0
2019-10-16,83.76,84.34,82.88,83.47,21434,68.0345837089414,68.5056923353883,67.3197982067462,67.799029395718,26388.2240785145,0.0,1.0
2019-10-17,84.77,85.12,83.95,84.21,40661,68.8549625239609,69.139252212334,68.1889123969154,68.400099022564,50059.3253362172,0.0,1.0
2019-10-18,85.06,85.41,84.37,84.37,23932,69.0905168371843,69.3748065255574,68.5300600229631,68.5300600229631,29463.6082227773,0.0,1.0
2019-10-21,86.28,86.95,85.29,85.7,32734,70.0814694652276,70.625681154399,69.2773357752581,69.6103608387808,40300.0899032423,0.0,1.0
2019-10-22,85.41,86.97,85.41,86.17,29339,69.3748065255574,70.6419262794489,69.3748065255574,69.9921212774532,36120.3744629811,0.0,1.0
2019-10-23,84.64,85.9,84.36,85.38,14423,68.7493692111366,69.7728120892797,68.5219374604381,69.3504388379826,17756.7115743405,0.0,1.0
2019-10-24,84.19,84.84,83.56,84.84,29036,68.3838538975141,68.9118204616355,67.8721324584425,68.9118204616355,35747.3394767074,0.0,1.0
2019-10-25,84.36,85.2,83.63,84.13,16537,68.5219374604381,69.2042327125335,67.9289903961171,68.3351185223644,20359.3385082763,0.0,1.0
2019-10-28,85.33,85.98,84.69,84.69,17695,69.3098260253578,69.8377925894793,68.7899820237613,68.7899820237613,21784.9969706688,0.0,1.0
2019-10-29,84.98,85.66,84.61,85.24,15248,69.0255363369848,69.577870588681,68.7250015235618,69.2367229626333,18772.4008934025,0.0,1.0
2019-10-30,84.57,84.87,82.7,84.53,22545,68.692511273462,68.9361881492104,67.1735920812972,68.6600210233622,27756.0190281847,0.0,1.0
2019-10-31,84.69,84.87,82.81,84.35,28787,68.7899820237613,68.9361881492104,67.2629402690716,68.5138148979132,35440.785973136,0.0,1.0
2019-11-01,86.62,86.79,84.75,85.08,32582,70.3576365910758,70.4957201539998,68.838717398911,69.1067619622342,40112.9568408211,0.0,1.0
2019-11-04,87.65,88.46,86.81,87.23,29776,71.1942605311451,71.8521880956657,70.5119652790497,70.8531129050974,36658.3820174419,0.0,1.0
2019-11-05,87.35,88.42,87.11,87.87,43858,70.9505836553968,71.8196978455659,70.7556421547981,71.3729569066939,53995.2753399034,0.0,1.0
2019-11-06,81.68,86.18,81.14,86.0,57992,66.3450907037528,70.0002438399782,65.9064723274058,69.8540377145292,71396.1878679301,0.0,1.0
2019-11-07,83.25,85.3,82.25,82.25,64908,67.6203330201692,69.285458337783,66.8080767676747,66.8080767676747,79910.7422080909,0.0,1.0
2019-11-08,83.9,84.59,82.33,83.1,38410,68.1482995842907,68.7087563985119,66.8730572678743,67.498494582295,47288.0324183886,0.0,1.0
2019-11-11,81.95,83.4,81.4,83.4,35550,66.5643998919263,67.7421714580434,66.1176589530543,67.7421714580434,43766.9761123072,0.0,1.0
2019-11-12,81.89,82.97,81.48,82.0,31085,66.5156645167767,67.3929012694708,66.1826394532539,66.6050127045511,38269.9424036868,0.0,1.0
2019-11-13,82.34,83.14,81.0,81.53,78780,66.8811798303992,67.5309848323948,65.7927564520565,66.2232522658786,96989.0964311549,0.0,1.0
2019-11-14,82.05,82.75,81.55,82.02,53411,66.6456255171758,67.214204893922,66.2394973909285,66.6212578296009,65756.3420853569,0.0,1.0
2019-11-15,82.68,83.29,81.11,82.52,80136,67.1573469562474,67.652823270269,65.8821046398309,67.0273859558482,98658.5203301221,0.0,1.0
2019-11-18,83.03,83.7,82.3,83.04,38548,67.4416366446204,67.9858483337918,66.8486895802994,67.4497592071454,47457.92954085,0.0,1.0
2019-11-19,82.94,83.75,82.39,83.26,37692,67.3685335818959,68.0264611464165,66.9217926430239,67.6284555826942,46404.0749261626,0.0,1.0
2019-11-20,81.06,83.38,81.04,82.59,47804,65.8414918272062,67.7259263329935,65.8252467021563,67.0842438935228,58853.3481314411,0.0,1.0
2019-11-21,80.86,81.71,80.46,81.25,54321,65.6790405767073,66.3694583913276,65.3541380757095,65.9958205151802,66876.6781827465,0.0,1.0
2019-11-22,81.17,81.51,80.8,81.02,33530,65.9308400149806,66.2070071408288,65.6303052015576,65.8090015771064,41280.076203816,0.0,1.0
2019-11-25,83.57,83.93,81.46,81.5,38079,67.8802550209675,68.1726672718655,66.166394328204,66.1988845783038,46880.5255521953,0.0,1.0
2019-11-26,82.54,83.96,82.54,83.63,21888,67.0436310808981,68.1970349594403,67.0436310808981,67.9289903961171,26947.1609886408,0.0,1.0
2019-11-27,82.29,83.1,82.13,82.8,32089,66.8405670177745,67.498494582295,66.7106060173753,67.2548177065467,39506.005526521,0.0,1.0
2019-11-29,83.05,83.48,81.76,82.2,15016,67.4578817696703,67.807151958243,66.4100712039524,66.76746395505,18486.7767454966,0.0,1.0
2019-12-02,81.4,83.11,81.35,83.11,41493,66.1176589530543,67.50661714482,66.0770461404296,67.50661714482,51083.6326252591,0.0,1.0
2019-12-03,81.09,81.31,80.12,80.69,41726,65.8658595147811,66.0445558903298,65.0779709498614,65.5409570137832,51370.4879117335,0.0,1.0
2019-12-04,82.13,82.91,80.92,81.53,34454,66.7106060173753,67.3441658943211,65.727775951857,66.2232522658786,42417.6482411654,0.0,1.0
2019-12-05,82.77,83.2,81.6,82.41,82587,67.2304500189719,67.5797202075445,66.2801102035532,66.9380377680738,101676.040961663,0.0,1.0
2019-12-06,82.58,84.12,82.32,83.84,63234,67.0761213309979,68.3269959598395,66.8649347053493,68.099564209141,77849.8162443215,0.0,1.0
2019-12-09,82.36,83.0,82.0,82.51,48458,66.8974249554491,67.4172689570456,66.6050127045511,67.0192633933233,59658.5127552793,0.0,1.0
2019-12-10,82.27,82.93,81.63,81.89,50876,66.8243218927246,67.360411019371,66.3044778911281,66.5156645167767,62635.4058140573,0.0,1.0
2019-12-11,83.1,83.5,81.86,82.41,75030,67.498494582295,67.8233970832928,66.4912968292018,66.9380377680738,92372.326799055,0.0,1.0
2019-12-12,83.08,83.77,82.41,83.22,58207,67.4822494572451,68.0427062714664,66.9380377680738,67.5959653325944,71660.8826601706,0.0,1.0
2019-12-13,81.28,82.44,80.68,82.34,47052,66.5887675795012,67.5390994002716,66.0972166377234,67.4571742433086,57432.9079665578,0.7,1.0
2019-12-16,82.24,82.53,81.73,81.92,69556,67.3752490863457,67.6128320415383,66.9574307858345,67.1130885840642,84901.8818864638,0.0,1.0
2019-12-17,83.85,83.95,82.25,82.47,87125,68.6942441134495,68.7761692704125,67.383441602042,67.5636769473605,106347.065089398,0.0,1.0
2019-12-18,84.83,85.58,83.99,84.15,46164,69.4971106516866,70.1115493289088,68.8089393331976,68.9400195843384,56348.9918253884,0.0,1.0
2019-12-19,86.14,86.3,85.01,85.27,69352,70.5703302079015,70.7014104590422,69.6445759342199,69.8575813423236,84652.8741243032,0.0,1.0
2019-12-20,86.38,86.64,85.85,86.5,112099,70.7669505846126,70.9799559927163,70.3327472527089,70.8652607729682,136830.985933503,0.0,1.0
2019-12-23,84.76,87.0,83.45,86.55,58570,69.4397630418125,71.274886557783,68.3665434855976,70.9062233514496,71492.0815183476,0.0,1.0
2019-12-24,84.2,85.02,84.2,84.92,33371,68.9809821628199,69.6527684499162,68.9809821628199,69.5708432929532,40733.5197600952,0.0,1.0
2019-12-26,84.74,85.0,84.28,84.37,33620,69.4233780104199,69.6363834185236,69.0465222883902,69.1202549296569,41037.4557050853,0.0,1.0
2019-12-27,84.23,85.0,83.73,85.0,27696,69.0055597099088,69.6363834185236,68.5959339250939,69.6363834185236,33806.4655921488,0.0,1.0
2019-12-30,83.99,84.59,83.26,84.17,43736,68.8089393331976,69.3004902749754,68.210885687368,68.956404615731,53385.3112051639,0.0,1.0
2019-12-31,83.5,84.57,83.45,83.83,27115,68.4075060640791,69.2841052435828,68.3665434855976,68.6778590820569,33097.2817205053,0.0,1.0
2020-01-02,83.37,83.77,82.13,83.77,33586,68.3010033600272,68.6287039878791,67.2851314136864,68.6287039878791,40995.9544113919,0.0,1.0
2020-01-03,83.32,83.52,82.29,82.29,30543,68.2600407815457,68.4238910954717,67.4162116648272,67.4162116648272,37281.5886258305,0.0,1.0
2020-01-06,83.4,83.79,82.46,82.74,24649,68.3255809071161,68.6450890192717,67.5554844316642,67.7848748711605,30087.217301447,0.0,1.0
2020-01-07,83.09,83.47,82.56,83.13,26273,68.0716129205309,68.3829285169902,67.6374095886272,68.1043829833161,32069.5143884505,0.0,1.0
2020-01-08,82.96,83.62,82.56,82.95,60080,67.965110216479,68.5058162524347,67.6374095886272,67.9569177007828,73335.2272088497,0.0,1.0
2020-01-09,82.5,83.63,82.01,83.37,50555,67.5882544944494,68.5140087681309,67.1868212253308,68.3010033600272,61708.7618432655,0.0,1.0
2020-01-10,82.12,82.66,81.51,82.33,30944,67.2769388979901,67.7193347455901,66.777195440516,67.4489817276123,37771.0597661559,0.0,1.0
2020-01-13,82.22,82.34,81.57,82.06,23830,67.3588640549531,67.4571742433086,66.8263505346938,67.2277838038123,29087.5243739495,0.0,1.0
2020-01-14,81.81,82.53,81.63,82.06,25150,67.0229709114049,67.6128320415383,66.8755056288716,67.2277838038123,30698.7510702824,0.0,1.0
2020-01-15,82.13,82.22,81.27,81.58,30140,67.2851314136864,67.3588640549531,66.5805750638049,66.8345430503901,36789.6762329349,0.0,1.0
2020-01-16,83.55,83.73,82.47,82.73,26205,68.4484686425606,68.5959339250939,67.5636769473605,67.7766823554642,31986.5118010637,0.0,1.0
2020-01-17,82.7,84.13,82.37,84.13,24315,67.7521048083753,68.9236345529458,67.4817517903975,68.9236345529458,29679.5281222234,0.0,1.0
2020-01-21,81.85,82.45,81.51,82.43,40649,67.0557409741901,67.5472919159679,66.777195440516,67.5309068845753,49617.2378630581,0.0,1.0
2020-01-22,82.72,82.86,81.79,82.2,32423,67.7684898397679,67.8831850595161,67.0065858800123,67.3424790235605,39576.3660418198,0.0,1.0
2020-01-23,81.86,82.83,81.51,82.42,38691,67.0639334898864,67.8586075124272,66.777195440516,67.522714368879,47227.2515968309,0.0,1.0
2020-01-24,81.09,81.92,80.36,81.88,23777,66.4331097812715,67.1130885840642,65.8350561354419,67.080318521279,29022.8311808392,0.0,1.0
2020-01-27,80.05,80.45,79.93,79.95,37367,65.5810881488567,65.9087887767085,65.4827779605011,65.4991629918937,45611.1423953576,0.0,1.0
2020-01-28,80.62,81.17,80.26,80.8,56189,66.0480615435456,66.4986499068419,65.7531309784789,66.1955268260789,68585.7703335228,0.0,1.0
2020-01-29,78.56,80.88,78.5,80.88,47461,64.3604033101084,66.2610669516493,64.3112482159306,66.2610669516493,57932.144117164,0.0,1.0
2020-01-30,77.32,78.44,75.96,77.95,45196,63.3445313637676,64.2620931217529,62.2303492290712,63.8606598526343,55167.4255814109,0.0,1.0
2020-01-31,76.3,76.96,75.85,76.96,40428,62.5088947627453,63.0496007987009,62.140231556412,63.0496007987009,49347.4794540508,0.0,1.0
2020-02-03,75.44,76.65,75.03,76.65,49938,61.8043384128638,62.7956328121157,61.4684452693156,62.7956328121157,60955.6354253584,0.0,1.0
2020-02-04,73.09,76.35,72.98,76.27,81541,59.879097224234,62.5498573412268,59.7889795515748,62.4843172156564,99531.0879133957,0.0,1.0
2020-02-05,74.52,74.8,73.775,73.85,63027,61.0506269688045,61.2800174083008,60.4402845494304,60.5017284171526,76932.4128710413,0.0,1.0
2020-02-06,73.28,75.26,73.12,74.95,36693,60.0347550224637,61.6568731303304,59.9036747713229,61.4029051437452,44788.4402791997,0.0,1.0
2020-02-07,72.4,73.16,71.97,73.0,51293,59.3138136411895,59.9364448341081,58.9615354662488,59.8053645829673,62609.5840416699,0.0,1.0
2020-02-10,73.29,73.33,71.3,72.42,51367,60.04294753816,60.0757176009451,58.4126369145969,59.3301986725821,62699.9103867673,0.0,1.0
2020-02-11,72.97,74.28,72.5,73.49,42333,59.7807870358785,60.8540065920933,59.3957387981525,60.2067978520859,51672.7725271676,0.0,1.0
2020-02-12,72.4,73.47,72.19,73.47,29822,59.3138136411895,60.1904128206933,59.1417708115673,60.1904128206933,36401.5170742729,0.0,1.0
2020-02-13,72.79,73.26,71.98,72.18,38613,59.6333217533451,60.0183699910711,58.9697279819451,59.133578295871,47132.0427465931,0.0,1.0
2020-02-14,72.26,72.92,71.48,72.92,43787,59.1991184214414,59.739824457397,58.5601021971302,59.739824457397,53447.563145704,0.0,1.0
2020-02-18,75.24,75.54,73.36,73.83,51585,61.6404880989378,61.8862635698268,60.100295148034,60.48534338576,62966.0069169193,0.0,1.0
2020-02-19,72.78,75.99,72.55,75.99,52666,59.6251292376488,62.2549267761601,59.436701376634,62.2549267761601,64285.5039311131,0.0,1.0
2020-02-20,72.31,73.54,72.23,72.53,30977,59.2400809999229,60.2477604305674,59.1745408743525,59.4203163452414,37811.3404335641,0.0,1.0
2020-02-21,71.98,72.53,71.69,72.3,30924,58.9697279819451,59.4203163452414,58.7321450267524,59.2318884842266,37746.6472404538,0.0,1.0
2020-02-24,71.4,71.71,70.0,70.59,48948,58.4945620715598,58.748530058145,57.3476098740783,57.8309683001598,59747.2154031088,0.0,1.0
2020-02-25,69.31,72.15,68.5,71.66,46182,56.7823262910338,59.1090007487821,56.1187325196337,58.7075674796636,56370.9630985202,0.0,1.0
2020-02-26,74.87,76.56,71.31,71.31,74079,61.3373650181749,62.721900170849,58.4208294302932,58.4208294302932,90422.7745739742,0.0,1.0
2020-02-27,73.0,74.34,72.1,73.53,58977,59.8053645829673,60.9031616862711,59.0680381703006,60.2395679148711,71988.8764163836,0.0,1.0
2020-02-28,75.06,75.06,70.87,71.27,112736,61.4930228164045,61.4930228164045,58.0603587396561,58.388059367508,137608.524877112,0.0,1.0
2020-03-02,75.2,77.1,73.79,75.01,69873,61.6077180361527,63.1642960184491,60.4525733229748,61.452060237923,85288.8204188407,0.0,1.0
2020-03-03,75.16,77.5,74.23,75.13,84947,61.5749479733675,63.4919966463009,60.8130440136119,61.5503704262786,103688.541040449,0.0,1.0
2020-03-04,75.01,76.19,73.8,76.19,42291,61.452060237923,62.4187770900861,60.4607658386711,62.4187770900861,51621.5062231934,0.0,1.0
2020-03-05,72.44,74.25,71.11,73.88,53465,59.3465837039747,60.8294290450045,58.2569791163672,60.5263059642415,65260.7843329086,0.0,1.0
2020-03-06,72.6,73.22,70.66,71.27,60139,59.4776639551155,59.9855999282859,57.8883159100339,58.388059367508,73407.2441596705,0.0,1.0
2020-03-09,70.25,72.26,68.22,70.6,98290,57.5524227664857,59.1991184214414,55.8893420801374,57.8391608158561,119975.357562547,0.0,1.0
2020-03-10,70.86,72.81,68.67,72.16,106525,58.0521662239598,59.6497067847377,56.2580052864708,59.1171932644784,130027.215020351,0.0,1.0
2020-03-11,66.04,69.74,65.78,69.18,77206,54.1033736583447,57.1346044659746,53.890368250241,56.6758235869819,94239.6729674841,0.0,1.0
2020-03-12,56.12,60.33,55.0,55.0,126284,45.9763980876182,49.4254471957592,45.0588363296329,45.0588363296329,154145.569787656,0.0,1.0
2020-03-13,56.32,59.02,54.04,58.34,101938,46.7956496572479,49.0390490548787,44.9012234992485,48.4740447621421,122685.510342323,0.8,1.0
2020-03-16,50.83,53.85,50.01,51.19,86565,42.2340708820651,44.7433546527485,41.552742176118,42.5331908017493,104183.633216104,0.0,1.0
2020-03-17,55.82,55.9,49.71,51.93,84430,46.3802053243533,46.4466764176164,41.3034755763812,43.1480484144333,101614.095216723,0.0,1.0
2020-03-18,49.8,53.54,49.01,52.05,72161,41.3782555563023,44.4857791663539,40.7218535103288,43.247755054328,86847.9773177064,0.0,1.0
2020-03-19,51.92,52.86,48.52,49.96,95889,43.1397395277754,43.9207748736172,40.3147180640921,41.5111977428285,115405.353265858,0.0,1.0
2020-03-20,43.02,52.58,42.79,52.12,161023,35.7448304022515,43.6881260471962,35.55372600912,43.3059172609332,193796.120503167,0.0,1.0
2020-03-23,45.92,47.5,40.05,44.02,89374,38.1544075330402,39.4672116249871,33.2770910648575,36.5757190680407,107564.35089304,0.0,1.0
2020-03-24,49.83,50.32,46.27,46.92,101073,41.4031822162759,41.8103176625127,38.4452185660664,38.9852961988294,121644.456305103,0.0,1.0
2020-03-25,50.47,53.25,49.0,50.83,96217,41.934950962381,44.244821453275,40.7135446236709,42.2340708820651,115800.111328526,0.0,1.0
2020-03-26,56.57,57.79,51.39,51.39,72069,47.0033718236952,48.017055995958,42.6993685349071,42.6993685349071,86737.2524952507,0.0,1.0
2020-03-27,54.12,56.75,53.83,54.4,57096,44.9676945925116,47.1529317835372,44.7267368794327,45.2003434189326,68716.7876405783,0.0,1.0
2020-03-30,54.5,56.05,53.3,54.79,57711,45.2834322855115,46.5713097174848,44.2863658865645,45.5243899985904,69456.9590080814,0.0,1.0
2020-03-31,55.63,55.63,53.81,54.36,68902,46.2223364778533,46.2223364778533,44.710119106117,45.167107872301,82925.6708352796,0.0,1.0
2020-04-01,52.25,54.3,51.26,53.46,53312,43.4139327874858,45.1172545523537,42.5913530083545,44.4193080730907,64162.6275517463,0.0,1.0
2020-04-02,53.38,54.24,51.65,51.65,40043,44.3528369798276,45.0674012324063,42.9153995880123,42.9153995880123,48192.9789738629,0.0,1.0
2020-04-03,49.62,53.05,49.23,53.05,52651,41.2286955964602,44.0786437201172,40.9046490168024,44.0786437201172,63367.0937730154,0.0,1.0
2020-04-06,53.53,55.51,51.99,52.11,92315,44.477470279696,46.1226298379586,43.1979017343806,43.2976083742753,111103.934619588,0.0,1.0
2020-04-07,54.81,57.95,54.03,55.0,81351,45.5410077719062,48.1499981824843,44.8929146125906,45.6988766184061,97908.4242564922,0.0,1.0
2020-04-08,57.68,58.74,54.75,55.35,56305,47.9256582427212,48.8064002284577,45.4911544519588,45.9896876514323,67764.7948735946,0.0,1.0
2020-04-09,63.1,63.82,59.88,59.88,64477,52.4290748112987,53.0273146506669,49.7536133074574,49.7536133074574,77600.047581294,0.0,1.0
2020-04-13,58.32,62.22,57.5,61.97,66648,48.4574269888263,51.6978927854042,47.7760982828791,51.4901706189569,80212.9126851138,0.0,1.0
2020-04-14,57.21,60.77,55.81,59.61,65593,47.5351405698003,50.4931042200098,46.3718964376954,49.5292733676943,78943.1878189093,0.0,1.0
2020-04-15,54.43,57.25,53.53,54.94,54883,45.2252700789063,47.5683761164318,44.477470279696,45.6490232984588,66053.374248246,0.0,1.0
2020-04-16,52.72,55.09,51.07,54.54,72942,43.8044504604067,45.7736565983272,42.4334841618546,45.3166678321431,87787.9347779015,0.0,1.0
2020-04-17,57.17,57.55,54.87,55.06,51506,47.5019050231687,47.8176427161686,45.5908610918535,45.7487299383535,61989.0511457129,0.0,1.0
2020-04-20,58.17,59.35,55.97,57.17,55168,48.3327936889579,49.3132423145892,46.5048386242216,47.5019050231687,66396.3804917231,0.0,1.0
2020-04-21,56.77,57.48,55.37,56.5,41875,47.169549556853,47.7594805095633,46.0063054247481,46.9452096170899,50397.8471775468,0.0,1.0
2020-04-22,56.31,58.49,56.1,58.49,33118,46.78734077059,48.5986780620104,46.6128541507742,48.5986780620104,39858.5290227103,0.0,1.0
2020-04-23,56.72,58.19,56.51,56.84,36639,47.1280051235635,48.3494114622737,46.9535185037478,47.2277117634583,44096.1605430004,0.0,1.0
2020-04-24,58.56,59.25,56.36,57.0,39056,48.6568402686157,49.2301534480102,46.8288852038794,47.3606539499845,47005.0941938213,0.0,1.0
2020-04-27,61.0,62.13,58.75,59.11,53747,50.6842086131413,51.6231128054831,48.8147091151156,49.1138290347997,64686.1633970534,0.0,1.0
2020-04-28,61.15,62.7,60.51,62.05,44067,50.8088419130097,52.096719344983,50.2770731669046,51.55664171222,53035.9864256228,0.0,1.0
2020-04-29,66.49,68.04,62.44,63.59,58040,55.245787388324,56.5336648202973,51.8806882918778,52.8362102575354,69852.9206014286,0.0,1.0
2020-04-30,66.63,67.47,63.69,65.21,80043,55.3621118015345,56.0600582807975,52.9192991241143,54.1822498961139,96334.2061285345,0.0,1.0
2020-05-01,63.67,67.56,62.4,65.66,88158,52.9026813507985,56.1348382607185,51.8474527452462,54.556149795719,106100.857587538,0.0,1.0
2020-05-04,62.28,64.2,60.83,62.96,55905,51.7477461053515,53.3430523436668,50.5429575399572,52.3127503980882,67283.3826020479,0.0,1.0
2020-05-05,60.82,65.07,60.25,63.96,67373,50.5346486532993,54.0659254829034,50.0610421137994,53.1436390638774,81085.4724272922,0.0,1.0
2020-05-06,60.73,61.59,59.5,61.59,44532,50.4598686733782,51.174432925957,49.4378756144575,51.174432925957,53595.6281912959,0.0,1.0
2020-05-07,60.07,61.9,59.8,61.77,50121,49.9114821539574,51.4320084123516,49.6871422141943,51.323992885799,60322.1611554824,0.0,1.0
2020-05-08,63.39,64.04,61.45,62.48,59899,52.6700325243775,53.2101101571405,51.0581085127465,51.9139238385093,72090.2841334419,0.0,1.0
2020-05-11,61.2,63.6,60.37,63.4,61815,50.8503863462992,52.8445191441933,50.1607487536941,52.6783414110354,74396.2489141506,0.0,1.0
2020-05-12,57.5,61.97,57.29,60.29,73856,47.7760982828791,51.4901706189569,47.6016116630634,50.094277660431,88887.9618183857,0.0,1.0
2020-05-13,55.67,57.28,54.11,57.0,80262,46.2555720244849,47.5933027764055,44.9593857058537,47.3606539499845,96597.7793472063,0.0,1.0
2020-05-14,57.18,57.42,52.27,54.2,73284,47.5102139098266,47.709627189616,43.4305505608016,45.0341656857748,88199.5422700738,0.0,1.0
2020-05-15,58.07,58.65,56.82,57.0,40187,48.249704822379,48.7316202485367,47.2110939901425,47.3606539499845,48366.2873916197,0.0,1.0
2020-05-18,59.73,62.06,59.57,60.7,79121,49.628980007589,51.5649505988779,49.4960378210628,50.4349420134046,95224.5508426194,0.0,1.0
2020-05-19,58.59,61.27,58.51,59.72,54965,48.6817669285894,50.9085485529044,48.6152958353262,49.6206711209312,66152.0637639131,0.0,1.0
2020-05-20,62.99,63.11,60.67,61.13,70674,52.3376770580618,52.4373836979565,50.4100153534309,50.7922241396939,85058.3271982316,0.0,1.0
2020-05-21,62.94,64.29,62.82,63.51,46908,52.2961326247724,53.4178323235878,52.1964259848777,52.7697391642722,56455.2170842834,0.0,1.0
2020-05-22,63.17,63.25,61.7,63.13,29181,52.4872370179039,52.553708111167,51.2658306791938,52.4540014712723,35120.2287400118,0.0,1.0
2020-05-26,64.34,66.3,63.84,65.65,60231,53.4593767568773,55.0879185418241,53.0439324239827,54.5478409090611,72489.8563188256,0.0,1.0
2020-05-27,67.72,68.44,64.62,66.39,51821,56.2677804472448,56.866020286613,53.6920255832983,55.1626985217451,62368.1633095559,0.0,1.0
2020-05-28,65.47,68.44,65.47,68.44,45659,54.3982809492191,56.866020286613,54.3982809492191,56.866020286613,54952.0072663787,0.0,1.0
2020-05-29,64.13,64.9,63.54,64.9,46570,53.2848901370615,53.9246744097192,52.7946658242459,53.9246744097192,56048.4237148264,0.0,1.0
2020-06-01,64.43,65.89,63.04,64.56,45135,53.5341567367983,54.7472541888505,52.3792214913513,53.6421722633509,54321.3571906526,0.0,1.0
2020-06-02,64.87,66.7,64.55,65.27,37103,53.8997477497456,55.4202740081398,53.633863376693,54.2321032160612,44654.5987779945,0.0,1.0
2020-06-03,68.23,69.49,65.95,66.25,59748,56.6915336667973,57.7384533856917,54.7971075087979,55.0463741085346,71908.5510009329,0.0,1.0
2020-06-04,68.44,69.72,67.33,67.67,59730,56.866020286613,57.9295577788232,55.943733867587,56.2262360139553,71886.8874487134,0.0,1.0
2020-06-05,73.75,74.68,71.44,71.66,65611,61.2780391019537,62.0507655611376,59.3586862839806,59.5414817904542,78964.8513711289,0.0,1.0
2020-06-08,75.05,76.47,73.53,75.25,52558,62.3581943674796,63.5380562729003,61.09524359548,62.5243721006375,63255.1654198808,0.0,1.0
2020-06-09,72.43,74.3,71.22,74.0,58170,60.1812660631119,61.7350278681377,59.175890777507,61.485761268401,70009.3795896812,0.0,1.0
2020-06-10,70.15,72.62,69.2,72.24,53065,58.2868399051125,60.3391349096119,57.4974956726128,60.023397216612,63865.3554740663,0.0,1.0
2020-06-11,64.35,68.0,64.34,68.0,93861,53.4676856435352,56.5004292736658,53.4593767568773,56.5004292736658,112964.593049116,0.0,1.0
2020-06-12,65.5,66.88,63.17,66.67,55455,55.0879185418241,56.2485494973618,53.1283025081989,56.0719317432582,65936.4629513505,0.8,1.0
2020-06-15,68.29,68.94,63.86,64.03,59671,57.4344115606285,57.9810855614252,53.7086179859677,53.8515942630992,70949.3225276357,0.0,1.0
2020-06-16,69.25,71.17,67.34,70.54,63901,58.2418070079591,59.8565979026202,56.635426482541,59.3267446403095,75978.8282220584,0.0,1.0
2020-06-17,66.83,69.25,66.05,69.19,42716,56.2064976511466,58.2418070079591,55.5504888501906,58.1913447925009,50789.6844546009,0.0,1.0
2020-06-18,66.62,68.18,65.67,65.86,32909,56.0298798970431,57.3418974989552,55.2308948189555,55.3906918345731,39129.0786992335,0.0,1.0
2020-06-19,67.29,67.79,65.12,67.42,148776,56.5933746363259,57.0138930984772,54.7683245105891,56.7027094364852,176895.919431072,0.0,1.0
2020-06-22,66.55,67.01,65.31,66.53,27835,55.9710073123419,56.3578842975211,54.9281215262066,55.9541865738558,33096.049882803,0.0,1.0
2020-06-23,65.17,67.86,65.17,67.86,31804,54.8103763568042,57.0727656831784,54.8103763568042,57.0727656831784,37815.2243748039,0.0,1.0
2020-06-24,62.35,64.63,61.49,64.49,46798,52.4386522302707,54.3562164176808,51.7153604753704,54.2384712482784,55643.2169001407,0.0,1.0
2020-06-25,63.63,63.85,61.65,61.65,30495,53.5151794933781,53.7002076167247,51.8499263832589,51.8499263832589,36258.8123289412,0.0,1.0
2020-06-26,59.93,63.0,59.78,63.0,87125,50.4033428734583,52.9853262310675,50.2771873348129,52.9853262310675,103592.360195409,0.0,1.0
2020-06-29,62.23,62.59,59.9,61.22,46897,52.3377277993544,52.6405010921034,50.3781117657292,51.4882805058087,55760.9287355421,0.0,1.0
2020-06-30,64.01,64.59,62.13,62.13,43009,53.8347735246131,54.3225749407087,52.2536241069241,52.2536241069241,51138.0639270514,0.0,1.0
2020-07-01,62.47,64.29,61.87,64.23,50767,52.539576661187,54.0702638634179,52.0349545066054,54.0198016479597,60362.3913921416,0.0,1.0
2020-07-02,61.88,64.46,61.45,64.08,35118,52.0433648758485,54.2132401405493,51.6817189983983,53.8936461093143,41755.5983396543,0.0,1.0
2020-07-06,61.8,63.28,60.66,63.28,31278,51.9760819219043,53.2208165698722,51.0172998281992,53.2208165698722,37189.8059362066,0.0,1.0
2020-07-07,60.3,61.72,60.07,61.47,53017,50.7145265354503,51.90879896796,50.5210880428607,51.6985397368844,63037.6603785366,0.0,1.0
2020-07-08,59.99,61.41,59.12,60.3,43886,50.4538050889165,51.6480775214262,49.7221029647731,50.7145265354503,52180.8243275262,0.0,1.0
2020-07-09,57.75,59.83,57.06,59.83,66218,48.5698823784785,50.319239181028,47.9895669007097,50.319239181028,78733.7607738261,0.0,1.0
2020-07-10,61.06,61.15,57.77,57.87,34145,51.3537145979203,51.4294079211075,48.5867031169646,48.6708068093948,40598.6931290932,0.0,1.0
2020-07-13,60.73,62.11,60.39,62.11,59387,51.0761724129004,52.2368033684381,50.7902198586375,52.2368033684381,70611.6441311307,0.0,1.0
2020-07-14,59.4,61.29,58.82,60.45,42927,49.9575933035779,51.5471530905099,49.4697918874823,50.8406820740957,51040.5652351027,0.0,1.0
2020-07-15,62.3,62.66,60.62,61.23,40046,52.3966003840556,52.6993736768045,50.9836583512271,51.4966908750517,47615.0319240787,0.0,1.0
2020-07-16,61.42,62.74,60.74,61.9,23566,51.6564878906693,52.7666566307488,51.0845827821434,52.0601856143345,28020.1728592828,0.0,1.0
2020-07-17,60.96,61.55,60.38,61.12,29670,51.26961090549,51.7658226908286,50.7818094893945,51.4041768133784,35277.880367263,0.0,1.0
2020-07-20,59.36,61.03,59.25,60.67,34577,49.9239518266058,51.3284834901912,49.8314377649325,51.0257101974423,41112.344774481,0.0,1.0
2020-07-21,61.48,62.26,60.18,60.18,30074,51.7069501061274,52.3629589070835,50.613602104534,50.613602104534,35758.2397763757,0.0,1.0
2020-07-22,60.53,61.3116,60.0484,60.63,22503,50.9079650280399,51.5653194880748,50.5029216452957,50.9920687204702,26756.2568892659,0.0,1.0
2020-07-23,61.53,61.72,60.48,60.61,25065,51.7490019523425,51.90879896796,50.8659131818248,50.9752479819841,29802.4965084411,0.0,1.0
2020-07-24,60.28,61.6,60.11,61.6,24614,50.6977057969642,51.8078745370437,50.5547295198328,51.8078745370437,29266.2537027237,0.0,1.0
2020-07-27,60.08,60.4772,58.92,60.02,33156,50.5294984121037,50.8635582784367,49.5538955799126,50.4790361966455,39422.7637835178,0.0,1.0
2020-07-28,60.33,61.575,59.63,59.81,24567,50.7397576431794,51.7868486139362,50.1510317961675,50.302418442542,29210.370306119,0.0,1.0
2020-07-29,61.53,61.83,60.14,60.5,31839,51.7490019523425,52.0013130296333,50.5799606275618,50.8827339203108,37856.8396701479,0.0,1.0
2020-07-30,60.03,60.4,59.1,60.24,27396,50.4874465658886,50.7986302278805,49.7052822262871,50.6640643199921,32574.0751783464,0.0,1.0
2020-07-31,59.51,60.28,58.25,59.23,48519,50.0501073652512,50.6977057969642,48.9904008406298,49.8146170264464,57689.5004226233,0.0,1.0
2020-08-03,60.14,60.45,59.14,59.82,27393,50.5799606275618,50.8406820740957,49.7389237032592,50.310828811785,32570.5081530312,0.0,1.0
2020-08-04,60.21,60.4,59.55,60.4,33507,50.638833212263,50.7986302278805,50.0837488422233,50.7986302278805,39840.1057453954,0.0,1.0
2020-08-05,61.07,61.17,60.19,60.89,23546,51.3621249671633,51.4462286595936,50.622012473777,51.2107383207888,27996.3926905148,0.0,1.0
2020-08-06,61.86,62.4,60.95,61.23,32991,52.0265441373624,52.4807040764859,51.261200536247,51.4966908750517,39226.5773911821,0.0,1.0
2020-08-07,63.45,63.69,61.48,61.48,38518,53.3637928470037,53.5656417088363,51.7069501061274,51.7069501061274,45798.2270302068,0.0,1.0
2020-08-10,65.28,66.11,64.0,64.0,41431,54.9028904184775,55.6009510656487,53.8263631553701,53.8263631553701,49261.8086112597,0.0,1.0
2020-08-11,68.99,71.91,66.29,66.29,80508,58.0231374076404,60.4789652266041,55.7523377120232,55.7523377120232,95724.6913585308,0.0,1.0
2020-08-12,67.2,70.2,65.86,70.14,54105,56.5176813131386,59.0407920860466,55.3906918345731,58.9903298705884,64331.3015595135,0.0,1.0
2020-08-13,68.5,68.61,66.5,66.65,53796,57.6110293147321,57.7035433764054,55.9289554661268,56.0551110047722,63963.8979520485,0.0,1.0
2020-08-14,70.5,70.774,67.76,68.25,61273,59.2931031633374,59.5235472805963,56.9886619907481,57.4007700836564,72854.114045949,0.0,1.0
2020-08-17,70.46,70.65,69.26,70.65,47772,59.2594616863653,59.4192587019828,58.2502173772021,59.4192587019828,56801.3111191401,0.0,1.0
2020-08-18,68.79,70.46,68.5,70.46,50866,57.8549300227798,59.2594616863653,57.6110293147321,59.2594616863653,60480.103227543,0.0,1.0
2020-08-19,69.61,70.48,68.82,69.04,65440,58.544580300708,59.2762824248513,57.8801611305089,58.0651892538555,77808.7122087527,0.0,1.0
2020-08-20,67.22,69.0553,66.98,68.7,48302,56.5345020516247,58.0780571187973,56.332653189792,57.7792366995926,57431.485591491,0.0,1.0
2020-08-21,67.23,67.51,65.69,67.0,61893,56.5429124208677,56.7784027596724,55.2477155574416,56.3494739282781,73591.2992777556,0.0,1.0
2020-08-24,68.13,68.84,67.02,68.05,31177,57.2998456527401,57.896981868995,56.3662946667641,57.2325626987959,37069.7160839285,0.0,1.0
2020-08-25,68.9,69.15,67.22,68.73,62676,57.9474440844531,58.1577033155288,56.5345020516247,57.8044678073217,74522.2928850211,0.0,1.0
2020-08-26,67.38,68.79,67.215,68.79,36380,56.6690679595131,57.8549300227798,56.5302968670032,57.8549300227798,43256.1269889123,0.0,1.0
2020-08-27,68.27,69.37,67.68,67.68,46059,57.4175908221425,58.3427314388754,56.9213790368039,56.9213790368039,54764.5396641647,0.0,1.0
2020-08-28,69.28,69.29,67.7142,69.0,34784,58.2670381156881,58.2754484849312,56.950142499615,58.0315477768834,41358.4695212294,0.0,1.0
2020-08-31,68.15,69.75,68.15,69.75,62203,57.3166663912261,58.6623254701104,57.3166663912261,58.6623254701104,73959.891893659,0.0,1.0
2020-09-01,69.73,69.78,67.4001,67.85,42158,58.6455047316243,58.6875565778395,56.6859728016916,57.0643553139353,50126.2177459749,0.0,1.0
2020-09-02,71.45,71.65,69.32,69.34,61340,60.0920882414249,60.2602956262854,58.3006795926602,58.3175003311463,72933.7776113216,0.0,1.0
2020-09-03,71.38,73.42,71.1916,71.29,60336,60.0332156567237,61.7489309823011,59.8747643001851,59.9575223335365,71740.0131391703,0.0,1.0
2020-09-04,71.23,73.14,70.3827,73.01,30998,59.9070601180783,61.5134406434964,59.1944495321167,61.4041058433371,36856.8835734553,0.0,1.0
2020-09-08,69.48,71.29,69.17,71.29,51740,58.4352455005487,59.9575223335365,58.1745240540149,59.9575223335365,61519.2966027026,0.0,1.0
2020-09-09,68.09,70.06,68.07,70.05,45287,57.266204175768,58.9230469166442,57.2493834372819,58.9146365474012,53846.6251497216,0.0,1.0
2020-09-10,68.34,68.95,67.07,68.68,50430,57.4764634068436,57.9894959306683,56.4083465129793,57.7624159611066,59961.6955484016,0.0,1.0
2020-09-11,66.81,68.19,66.03,68.19,72371,56.1896769126606,57.3503078681982,55.5336681117045,57.3503078681982,86049.7296952878,0.0,1.0
2020-09-14,68.69,69.19,67.47,67.47,49067,57.7708263303496,58.1913447925009,56.7447612827003,56.7447612827003,58341.0770468653,0.0,1.0
2020-09-15,66.84,68.43,66.73,68.43,45929,56.8877375598318,58.2409916400253,56.7941162083719,58.2409916400253,53964.0789330255,0.8,1.0
2020-09-16,67.35,68.19,65.81,66.89,71198,57.3218001893278,58.0367268732036,56.0111012688888,56.9302927195863,83653.7806587025,0.0,1.0
2020-09-17,66.02,66.96,65.89,66.49,53403,56.1898329398578,56.9898699432426,56.0791895244961,56.5898514415502,62745.6227494689,0.0,1.0
2020-09-18,65.3,66.44,64.78,66.37,163292,55.5770386393928,56.5472962817957,55.1344649779459,56.4877190581394,191859.225699048,0.0,1.0
2020-09-21,63.4,64.243,61.91,64.2,81259,53.9599425687214,54.6774225621824,52.6917988080369,54.6408251247936,95474.9088815065,0.0,1.0
2020-09-22,63.84,64.17,62.28,63.12,60194,54.3344279745611,54.6152920289408,53.0067069902203,53.7216336740961,70724.6786843722,0.0,1.0
2020-09-23,62.29,65.11,62.28,64.1,64108,53.0152180221712,55.4153290323257,53.0067069902203,54.5557148052845,75323.4159733152,0.0,1.0
2020-09-24,63.82,64.35,61.79,62.3,49792,54.3174059106593,54.7684906040571,52.5896664246261,53.0237290541221,58502.893993625,0.0,1.0
2020-09-25,64.64,64.8754,62.99,63.58,56435,55.0153105306333,55.2156602227575,53.6109902587344,54.1131411438376,66308.0579717671,0.0,1.0
2020-09-28,65.19,66.925,65.12,65.4,61363,55.4834172879329,56.9600813314145,55.4238400642766,55.6621489589018,72098.1901536554,0.0,1.0
2020-09-29,63.78,65.23,62.805,65.23,45317,54.2833617828556,55.5174614157365,53.4535361676427,55.5174614157365,53245.0121929046,0.0,1.0
2020-09-30,63.66,64.98,63.19,64.09,47872,54.1812293994448,55.3046856169639,53.7812108977524,54.5472037733336,56246.9983383439,0.0,1.0
2020-10-01,64.7,64.81,62.75,63.67,50959,55.0663767223387,55.1599980737986,53.4067254919127,54.1897404313957,59874.0555716006,0.0,1.0
2020-10-02,65.69,65.82,63.505,63.69,35772,55.908968885478,56.0196123008397,54.0493084042058,54.2067624952975,42030.1559274573,0.0,1.0
2020-10-05,66.66,66.92,65.7136,66.13,34261,56.7345389847155,56.955825815439,55.9290549208821,56.2834542913177,40254.8130445772,0.0,1.0
2020-10-06,67.32,68.81,67.02,67.34,63680,57.2962670934751,58.5644108541596,57.040936134948,57.3132891573769,74820.5392334922,0.0,1.0
2020-10-07,67.24,68.5,67.14,68.32,41704,57.2281788378679,58.3005688636816,57.1430685183589,58.1473702885653,48999.9335457531,0.0,1.0
2020-10-08,67.74,68.44,67.27,67.9,27098,57.653730435413,58.2495026719762,57.2537119337206,57.7899069466274,31838.6773264631,0.0,1.0
2020-10-09,67.53,68.46,66.61,68.36,50435,57.4749987644441,58.266524735878,56.691983824961,58.181414416369,59258.3840490134,0.0,1.0
2020-10-12,68.37,68.585,67.03,67.4,37972,58.1899254483199,58.3729126352643,57.0494471668989,57.3643553490823,44615.0363658003,0.0,1.0
2020-10-13,67.61,68.01,66.68,68.01,31185,57.5430870200513,57.8835282980874,56.7515610486174,57.8835282980874,36640.6802135121,0.0,1.0
2020-10-14,67.04,68.6467,67.04,67.76,18368,57.0579581988498,58.4254257024013,57.0579581988498,57.6707524993148,21581.4017688565,0.0,1.0
2020-10-15,67.98,68.71,66.28,66.47,52260,57.8579952022347,58.4793005346505,56.4111197705813,56.5728293776484,61402.6598671843,0.0,1.0
2020-10-16,69.32,69.37,66.55,68.01,55373,58.9984734836556,59.0410286434101,56.6409176332556,57.8835282980874,65060.2656874397,0.0,1.0
2020-10-19,68.69,70.24,68.57,69.3,36572,58.4622784707487,59.7814884231386,58.3601460873379,58.9814514197538,42970.1124504912,0.0,1.0
2020-10-20,69.4,69.82,69.02,69.39,37455,59.0665617392628,59.4240250812007,58.7431425251285,59.0580507073119,44007.5894627897,0.0,1.0
2020-10-21,68.56,69.4,68.4601,68.5467,34241,58.351635055387,59.0665617392628,58.2666098461975,58.3403153828923,40231.3141315013,0.0,1.0
2020-10-22,68.84,69.97,68.52,69.09,49793,58.5899439500123,59.5516905604642,58.3175909275834,58.8027197487848,58504.0689392788,0.0,1.0
2020-10-23,69.18,69.68,68.51,69.43,45411,58.879319036343,59.3048706338881,58.3090798956325,59.0920948351155,53355.457084361,0.0,1.0
2020-10-26,68.99,69.43,68.075,68.47,48609,58.7176094292758,59.0920948351155,57.9388500057682,58.2750357678289,57112.9332851888,0.0,1.0
2020-10-27,66.47,69.597,66.35,68.97,34155,56.5728293776484,59.2342290686956,56.4706969942376,58.700587365374,40130.2688052752,0.0,1.0
2020-10-28,63.9,66.2,63.51,66.0,52712,54.3854941662665,56.343031514974,54.0535639201813,56.172810875956,61933.7353026984,0.0,1.0
2020-10-29,64.81,65.39,62.57,63.54,33372,55.1599980737986,55.6536379269509,53.2535269167965,54.079097016034,39210.2863583559,0.0,1.0
2020-10-30,64.59,65.27,64.12,64.69,36384,54.9727553708787,55.5515055435401,54.5727368691863,55.0578656903878,42749.2226675782,0.0,1.0
2020-11-02,65.6,66.855,65.22,65.62,71814,55.8323695979199,56.9005041077581,55.5089503837856,55.8493916618217,84377.5471814385,0.0,1.0
2020-11-03,65.61,67.445,65.22,66.81,65391,55.8408806298708,57.4026549928614,55.5089503837856,56.8622044639791,76830.8712471307,0.0,1.0
2020-11-04,64.06,65.9399,63.04,64.11,63578,54.5216706774809,56.1216595739311,53.6535454184889,54.5642258372354,74700.6947768054,0.0,1.0
2020-11-05,65.39,66.87,64.14,64.14,47391,55.6536379269509,56.9132706556845,54.5897589330881,54.5897589330881,55681.8494788698,0.0,1.0
2020-11-06,64.55,65.93,64.515,65.5,37082,54.9387112430751,56.1132336522997,54.908922631247,55.7472592784109,43569.3347339252,0.0,1.0
2020-11-09,69.75,70.69,67.63,67.82,108217,59.3644478575444,60.1644848609292,57.5601090839531,57.7218186910202,127149.093816439,0.0,1.0
2020-11-10,70.57,72.32,68.33,70.98,85820,60.0623524775184,61.5517830689263,58.1558813205162,60.4113047875054,100833.836008453,0.0,1.0
2020-11-11,68.35,71.8618,67.265,70.65,52842,58.172903384418,61.161807584936,57.2494564177451,60.1304407331256,62086.4782376915,0.0,1.0
2020-11-12,66.53,68.005,65.51,67.53,52080,56.6238955693538,57.8792727821119,55.7557703103618,57.4749987644441,61191.1696495018,0.0,1.0
2020-11-13,67.47,67.98,66.56,67.07,41732,57.4239325727386,57.8579952022347,56.6494286652065,57.0834912947025,49032.8320240593,0.0,1.0
2020-11-16,70.39,70.5,68.54,69.3,53891,59.9091539024021,60.0027752538621,58.3346129914852,58.9814514197538,63318.9962285196,0.0,1.0
2020-11-17,69.74,70.0,68.72,69.45,66422,59.3559368255935,59.577223656317,58.4878115666014,59.1091168990173,78042.2402161906,0.0,1.0
2020-11-18,68.92,70.39,68.875,70.0,46915,58.6580322056195,59.9091539024021,58.6197325618404,59.577223656317,55122.5753476646,0.0,1.0
2020-11-19,68.61,68.9,67.425,68.62,35981,58.3941902151415,58.6410101417177,57.3856329289596,58.4027012470924,42275.7195690999,0.0,1.0
2020-11-20,67.66,68.38,66.8,68.16,42859,57.5856421798058,58.1984364802708,56.8536934320282,58.0111937773509,50356.9957758832,0.0,1.0
2020-11-23,68.2,69.07,67.94,67.94,41682,58.0452379051545,58.785697684883,57.8239510744311,57.8239510744311,48974.0847413697,0.0,1.0
2020-11-24,70.45,71.5,69.2556,69.28,72709,59.9602200941076,60.8538784489523,58.9436624378918,58.964429355852,85429.1235415826,0.0,1.0
2020-11-25,69.34,70.36,68.9807,70.19,47343,59.0154955475574,59.8836208065494,58.7096941695615,59.7389332633841,55625.4520874877,0.0,1.0
2020-11-27,68.94,69.55,67.56,69.55,25104,58.6750542695213,59.1942272185263,57.5005318602968,59.1942272185263,29495.8356928013,0.0,1.0
2020-11-30,67.7,68.9364,67.53,68.55,49473,57.6196863076094,58.671990298019,57.4749987644441,58.3431240234361,58128.0863300653,0.0,1.0
2020-12-01,70.07,70.54,68.73,68.74,66466,59.6368008799733,60.0368193816657,58.4963225985523,58.5048336305032,78093.9378249574,0.0,1.0
2020-12-02,68.89,70.14,68.5,70.05,38107,58.6324991097668,59.6963781036296,58.3005688636816,59.6197788160715,44773.6540290623,0.0,1.0
2020-12-03,69.93,70.3853,68.5,69.17,62667,59.5176464326606,59.9051537173852,58.3005688636816,58.8708080043921,73630.3192862006,0.0,1.0
2020-12-04,71.26,71.36,70.25,70.25,43434,60.6496136821307,60.7347240016397,59.7899994550895,59.7899994550895,51032.5895268137,0.0,1.0
2020-12-07,71.9,72.9299,71.0,71.58,49561,61.1943197269884,62.0708709076119,60.4283268514072,60.9219667045595,58231.481547599,0.0,1.0
2020-12-08,73.87,74.43,71.41,71.41,66112,62.8709930213162,63.3476108105667,60.7772791613942,60.7772791613942,77678.007063515,0.0,1.0
2020-12-09,75.35,75.67,74.03,74.45,64396,64.1306257500497,64.4029787724786,63.0071695325306,63.3646328744685,75661.8003216075,0.0,1.0
2020-12-10,76.3,76.45,75.0,75.07,66317,64.9391737853855,65.066839264649,63.8327396317682,63.8923168554245,77918.8709225424,0.0,1.0
2020-12-11,76.46,77.04,75.44,75.59,60613,65.0753502965999,65.5689901497523,64.2072250376079,64.3348905168714,71216.9809133113,0.0,1.0
2020-12-14,76.12,77.21,76.08,76.08,88127,65.4668577663414,66.4043101437102,65.4324558442361,65.4324558442361,102467.530424973,0.8,1.0
2020-12-15,74.02,76.99,73.15,76.92,60996,63.6607568558144,66.2150995721312,62.9125150500246,66.154896208447,70921.6186390287,0.0,1.0
2020-12-16,73.03,74.26,72.635,73.99,68149,62.8093092837088,63.8671683884461,62.4695903029192,63.6349554142354,79238.5957871199,0.0,1.0
2020-12-17,72.21,73.13,71.92,73.13,52146,62.1040698805506,62.895314088972,61.8546559452874,62.895314088972,60631.4959267951,0.0,1.0
2020-12-18,73.52,73.53,71.66,72.29,159985,63.2307328294984,63.2393333100248,61.6310434516031,62.1728737247612,186018.67594539,0.0,1.0
2020-12-21,72.88,72.9482,71.01,72.82,76758,62.680302075814,62.7389573530035,61.0720122173923,62.6286991926561,89248.5015983764,0.0,1.0
2020-12-22,72.15,73.37,71.7201,72.76,47430,62.0524669973927,63.1017256216037,61.6827323395663,62.5770963094982,55148.0813831912,0.0,1.0
2020-12-23,74.55,75.29,72.33,72.82,62950,64.1165823237093,64.7530178826569,62.2072756468665,62.6286991926561,73193.5847158315,0.0,1.0
2020-12-24,73.85,75.2,73.26,75.2,12734,63.514548686867,64.6756135579201,63.0071203358141,64.6756135579201,14806.1494483145,0.0,1.0
2020-12-28,74.58,76.1,74.01,74.39,37428,64.1423837652883,65.4496568052888,63.6521563752881,63.9789746352882,43518.4986297719,0.0,1.0
2020-12-29,73.27,74.55,72.975,74.48,29360,63.0157208163405,64.1165823237093,62.762006640814,64.0563789600251,34137.6274385514,0.0,1.0
2020-12-30,74.13,75.34,73.17,73.17,34507,63.7553621416039,64.7960202852885,62.9297160110773,62.9297160110773,40122.1767718697,0.0,1.0
2020-12-31,74.25,74.79,73.47,74.26,30179,63.8585679079197,64.322993856341,63.1877304268668,63.8671683884461,35089.8998115819,0.0,1.0
2021-01-04,74.76,75.4199,73.14,74.49,49709,64.297192414762,64.8647381246938,62.9039145694983,64.0649794405514,57797.9333223077,0.0,1.0
2021-01-05,76.14,77.515,74.2403,74.66,54076,65.4840587273941,66.6666247997629,63.8502254418092,64.2111876094988,62875.5565860731,0.0,1.0
2021-01-06,80.55,83.0646,78.13,78.13,108083,69.2768706395008,71.439547472649,67.1955543521316,67.1955543521316,125670.885096763,0.0,1.0
2021-01-07,79.06,81.86,78.5797,81.19,41064,67.9953990410793,70.4035335884486,67.5823179614001,69.8273013931852,47746.1693847641,0.0,1.0
2021-01-08,78.16,79.47,76.98,79.47,29027,67.2213557937105,68.3480187426583,66.2064990916049,68.3480187426583,33750.4397703962,0.0,1.0
2021-01-11,80.17,80.49,78.15,78.18,41997,68.9500523795007,69.2252677563429,67.2127553131842,67.2385567547632,48830.9924910369,0.0,1.0
2021-01-12,81.12,81.2,79.817,80.38,45841,69.767098029501,69.8359018737115,68.6464554169216,69.1306624705534,53300.5101979099,0.0,1.0
2021-01-13,77.85,81.15,77.04,80.97,40923,66.9547408973946,69.79289947108,66.2581019747628,69.6380908216062,47582.2250568066,0.0,1.0
2021-01-14,80.36,80.43,78.36,78.36,51232,69.1134615095007,69.173664873185,67.3933654042369,67.3933654042369,59568.764609396,0.0,1.0
2021-01-15,80.43,80.48,78.25,79.25,41095,69.173664873185,69.2166672758166,67.2987601184474,68.1588081710793,47782.2138824002,0.0,1.0
2021-01-19,79.77,80.944,79.32,80.83,40263,68.6060331584479,69.6157295722378,68.2190115347635,69.5176840942377,46814.8260748773,0.0,1.0
2021-01-20,78.53,80.26,77.965,80.14,39796,67.5395735731843,69.0274567042376,67.0536464234473,68.9242509379217,46271.8331588758,0.0,1.0
2021-01-21,79.86,80.13,77.25,78.53,37055,68.6834374831848,68.9156504573954,66.4387120658155,67.5395735731843,43084.8019324088,0.0,1.0
2021-01-22,79.5,79.79,78.5,78.95,30246,68.3738201842373,68.6232341195006,67.5137721316054,67.9007937552897,35167.802435505,0.0,1.0
2021-01-25,79.17,79.48,77.01,78.63,32143,68.0900043268688,68.3566192231847,66.2323005331838,67.6255783784475,37373.4931456866,0.0,1.0
2021-01-26,78.15,79.39,77.4369,79.39,24135,67.2127553131842,68.2792148984478,66.5994550468524,68.2792148984478,28062.3854982779,0.0,1.0
2021-01-27,75.94,77.36,74.5,77.36,44002,65.3120491168677,66.533317351605,64.0735799210777,66.533317351605,51162.2575800797,0.0,1.0
2021-01-28,76.83,76.99,75.94,76.82,39642,66.0774918837101,66.2150995721312,65.3120491168677,66.0688914031838,46092.7733964256,0.0,1.0
2021-01-29,76.0,76.9776,75.94,76.47,36421,65.3636520000256,66.2044349762785,65.3120491168677,65.7678745847626,42347.6338194646,0.0,1.0
2021-02-01,77.7,78.02,76.15,76.34,37499,66.8257336894998,67.1009490663421,65.4926592079204,65.6560683379204,43601.0521566158,0.0,1.0
2021-02-02,77.78,78.67,77.39,78.67,44711,66.8945375337104,67.6599803005528,66.559118793184,67.6599803005528,51986.6301227886,0.0,1.0
2021-02-03,76.86,77.79,75.71,77.75,51358,66.103293325289,66.9031380142367,65.1142380647623,66.8687360921314,59715.2680514007,0.0,1.0
2021-02-04,77.84,77.84,76.45,76.45,35887,66.9461404168683,66.9461404168683,65.75067362371,65.75067362371,41726.73827954,0.0,1.0
2021-02-05,80.03,80.3776,78.2,78.52,56732,68.8296456521322,69.1285983552271,67.2557577158158,67.530973092658,65963.7561254734,0.0,1.0
2021-02-08,82.42,82.8186,80.85,80.85,57709,70.8851604979225,71.2279756517016,69.5348850552904,69.5348850552904,67099.7391638748,0.0,1.0
2021-02-09,82.54,82.741,81.39,82.04,36595,70.9883662642383,71.1612359228173,69.9993110037116,70.5583422379224,42549.9480965187,0.0,1.0
2021-02-10,82.47,83.38,81.2576,82.09,66194,70.9281629005541,71.7108066284491,69.8854406415431,70.601344640554,76965.4669845869,0.0,1.0
2021-02-11,83.63,84.21,82.56,82.68,69590,71.9258186416071,72.4246465121336,71.005567225291,71.1087729916068,80914.0835643322,0.0,1.0
2021-02-12,84.1,84.6899,83.02,83.63,31736,72.3300412263441,72.8373835725917,71.4011893295016,71.9258186416071,36900.2637734969,0.0,1.0
2021-02-16,83.53,84.9399,83.34,84.66,35213,71.8398138363439,73.0523955857497,71.6764047063438,72.811668135818,40943.061137388,0.0,1.0
2021-02-17,84.0,84.4,83.01,83.01,44414,72.2440364210809,72.5880556421337,71.3925888489753,71.3925888489753,51641.3005809204,0.0,1.0
2021-02-18,84.42,84.97,83.49,83.57,58736,72.6052566031863,73.0782830321339,71.8054119142386,71.8742157584492,68293.858488786,0.0,1.0
2021-02-19,83.11,84.7888,81.78,84.64,38390,71.4785936542385,72.922442324997,70.3347297442381,72.7944671747653,44637.0407822203,0.0,1.0
2021-02-22,84.99,85.795,82.51,82.63,53290,73.0954839931865,73.7878226755552,70.9625648226594,71.0657705889752,61961.6541621391,0.0,1.0
2021-02-23,83.41,86.46,83.22,84.6,38663,71.7366080700281,74.3597546305554,71.573198940028,72.7600652526601,44954.4649065638,0.0,1.0
2021-02-24,85.12,85.43,83.34,83.94,49495,73.2072902400287,73.4739051363446,71.6764047063438,72.192433537923,57549.1100160457,0.0,1.0
2021-02-25,84.8,86.03,83.65,84.95,46338,72.9320748631864,73.9899339679237,71.9430196026597,73.0610820710812,53878.3848858173,0.0,1.0
2021-02-26,86.25,90.7,85.0,85.76,79427,74.1791445395027,78.0063583737147,73.1040844737128,73.7577209937131,92351.8165722692,0.0,1.0
2021-03-01,88.92,89.1699,86.56,86.95,53449,76.4754728400299,76.6903988483827,74.4457594358186,74.7811781763451,62146.5275532403,0.0,1.0
2021-03-02,88.68,88.81,87.0,88.39,78779,76.2690613073983,76.3808675542404,74.8241805789767,76.019647372135,91598.3702991022,0.0,1.0
2021-03-03,89.97,90.89,88.36,88.36,61589,77.3785232952934,78.1697675037148,75.9938459305561,75.9938459305561,71611.1149970349,0.0,1.0
2021-03-04,87.11,92.5948,86.32,90.25,86824,74.9187858647662,79.6359774238417,74.239347903187,77.6193367500304,100952.498798528,0.0,1.0
2021-03-05,90.35,90.69,87.74,87.99,68021,77.7053415552936,77.9977578931884,75.4606161379243,75.6756281510823,79089.7668936548,0.0,1.0
2021-03-08,92.57,93.76,90.3501,91.08,62954,79.6146482321364,80.6381054147684,77.7054275600988,78.3331766337149,73198.2356187523,0.0,1.0
2021-03-09,92.14,93.76,91.41,93.2,41466,79.2448275695047,80.6381054147684,78.6169924910834,80.1564785052945,48213.5851283029,0.0,1.0
2021-03-10,94.19,94.48,92.52,92.92,37111,81.0079260774001,81.2573400126634,79.5716458295048,79.9156650505576,43149.9145732998,0.0,1.0
2021-03-11,96.81,96.855,93.96,94.67,56598,83.2612519752957,83.2999541376642,80.8101150252948,81.4207491426635,65807.9508776272,0.0,1.0
2021-03-12,99.5,99.81,96.8505,97.3,47568,85.5747812368756,85.8413961331915,83.2960839214273,83.6826755210854,55308.5375339583,0.0,1.0
2021-03-15,99.28,99.55,96.95,99.55,69483,86.1424129516127,86.3766842197123,84.1207386750488,86.3766842197123,80079.8584998408,0.88,1.0
2021-03-16,98.77,99.28,97.02,99.28,43107,85.6999005563133,86.1424129516127,84.1814756704821,86.1424129516127,49681.2523977468,0.0,1.0
2021-03-17,99.8,100.0,98.01,98.61,48927,86.5936020605454,86.7671363332118,85.0404703201809,85.5610731381801,56388.8611145419,0.0,1.0
2021-03-18,100.26,102.8399,99.19,100.59,64196,86.9927308876781,89.2312362379387,86.0643225289128,87.2790624375777,73986.5376603743,0.0,1.0
2021-03-19,102.44,102.44,99.3,100.72,197402,88.8842544597422,88.8842544597422,86.1597663788793,87.3918597148109,227507.796548589,0.0,1.0
2021-03-22,96.61,102.725,94.66,102.54,87834,83.8257304115159,89.1315407982918,82.1337712530183,88.9710215960754,101229.571139344,0.0,1.0
2021-03-23,95.14,97.43,94.895,95.7,60116,82.5502535074177,84.5372209294483,82.3376740234013,83.0361494708837,69284.2964980849,0.0,1.0
2021-03-24,95.56,99.54,95.56,96.23,52362,82.9146754800172,86.368007506079,82.9146754800172,83.4960152934497,60347.7332695575,0.0,1.0
2021-03-25,99.32,99.89,94.5001,94.96,64468,86.177119806146,86.6716924832453,81.9950306020215,82.3940726620179,74300.0204045268,0.0,1.0
2021-03-26,101.2,101.52,98.88,100.3,65017,87.8083419692103,88.0859968054766,85.7953444062798,87.0274377422114,74932.7484432761,0.0,1.0
2021-03-29,99.22,101.3989,97.84,100.69,40556,86.0903526698127,87.9809218033771,84.8929661884144,87.365829573911,46741.1991612272,0.0,1.0
2021-03-30,100.86,102.0,98.01,99.29,72205,87.5133337056774,88.502479059876,85.0404703201809,86.151089665246,83216.9909615447,0.0,1.0
2021-03-31,100.72,101.9699,99.56,101.63,60135,87.3918597148109,88.4763621518397,86.3853609333457,88.1814406554431,69306.194189772,0.0,1.0
2021-04-01,101.69,101.8393,100.3028,101.3,37032,88.2335009372431,88.3630442717886,87.0298672220288,87.8951091055436,42679.7536083086,0.0,1.0
2021-04-05,102.63,102.63,101.6845,102.01,36250,89.0491120187753,89.0491120187753,88.2287287447448,88.5111557735094,41778.4907188698,0.0,1.0
2021-04-06,101.56,103.5979,101.56,102.52,36122,88.1207036600099,89.8889311313444,88.1207036600099,88.9536681688087,41630.9694275039,0.0,1.0
2021-04-07,100.19,102.16,99.78,101.81,41566,86.9319938922449,88.6413064780092,86.5762486332787,88.3376215008429,47905.2343509115,0.0,1.0
2021-04-08,100.31,100.65,98.73,99.67,53108,87.0361144558448,87.3311227193777,85.66519370178,86.4808047833122,61207.5057957996,0.0,1.0
2021-04-09,100.26,100.99,99.52,100.05,20425,86.9927308876781,87.6261309829106,86.3506540788124,86.8105199013784,23540.0185636667,0.0,1.0
2021-04-12,99.06,100.58,98.6501,100.58,28219,85.9515252516796,87.2703857239444,85.5958667598498,87.2703857239444,32522.6821957459,0.0,1.0
2021-04-13,97.24,99.42,96.59,99.2,22903,84.3723633704151,86.2638869424792,83.8083769842493,86.0729992425461,26395.9385637042,0.0,1.0
2021-04-14,98.89,99.9699,97.39,97.47,29868,85.8040211199131,86.7410194251755,84.502514074915,84.5719277839815,34423.1713321711,0.0,1.0
2021-04-15,98.88,99.25,97.01,99.25,22886,85.7953444062798,86.1163828107127,84.1727989568488,86.1163828107127,26376.3458921946,0.0,1.0
2021-04-16,100.73,102.02,99.63,100.12,48702,87.4005364284442,88.5198324871427,86.4460979287789,86.8712568968117,56129.5463445627,0.0,1.0
2021-04-19,100.75,101.825,99.531,100.75,36389,87.4178898557109,88.3506365712929,86.360198463809,87.4178898557109,41938.6896212125,0.0,1.0
2021-04-20,99.03,101.555,98.04,100.75,30945,85.9254951107797,88.1163653031932,85.0665004610808,87.4178898557109,35664.4246978048,0.0,1.0
2021-04-21,100.37,100.71,98.51,99.27,28321,87.0881747376447,87.3831830011776,85.4743060018469,86.1337362379793,32640.2382248031,0.0,1.0
2021-04-22,99.32,101.3326,98.89,100.88,30206,86.177119806146,87.9233951919882,85.8040211199131,87.5306871329441,34812.7197421843,0.0,1.0
2021-04-23,100.82,102.49,100.0,100.18,45103,87.4786268511441,88.9276380279088,86.7671363332118,86.9233171786116,51981.6625349844,0.0,1.0
2021-04-26,100.53,102.4714,100.18,101.4,12212,87.2270021557778,88.9114993405508,86.9233171786116,87.9818762418768,14074.4532043817,0.0,1.0
2021-04-27,100.74,101.245,100.27,100.57,50942,87.4092131420776,87.8473871805603,87.0014076013115,87.2617090103111,58711.1689434666,0.0,1.0
2021-04-28,100.88,101.5658,100.56,100.56,15055,87.5306871329441,88.1257361539172,87.2530322966778,87.2530322966778,17351.0393868299,0.0,1.0
2021-04-29,102.45,103.1221,101.26,101.98,18950,88.8929311733755,89.476093096671,87.8604022510103,88.4851256326094,21840.0661826919,0.0,1.0
2021-04-30,102.86,102.97,101.72,101.8,37118,89.2486764323417,89.3441202823082,88.259531078143,88.3289447872096,42778.8694759451,0.0,1.0
2021-05-03,105.15,106.0048,102.8422,104.03,51524,91.2356438543722,91.9773293357485,89.2332318820743,90.2638519274402,59381.9298151462,0.0,1.0
2021-05-04,105.56,105.89,104.0,105.37,50414,91.5913891133384,91.877720663238,90.2378217865403,91.4265315543053,58102.6436165821,0.0,1.0
2021-05-05,108.33,108.36,106.235,106.56,33964,93.9948387897683,94.0208689306683,92.1770672835875,92.4590604766705,39143.8526558812,0.0,1.0
2021-05-06,111.7,111.88,108.35,109.53,84824,96.9188912841976,97.0750721295974,94.012192217035,95.0360444257669,97760.5157720665,0.0,1.0
2021-05-07,102.29,109.63,100.63,109.63,139663,88.7541037552424,95.1228115621001,87.313769292111,95.1228115621001,160963.016531573,0.0,1.0
2021-05-10,101.93,103.6662,101.24,102.3,86479,88.4417420644428,89.94819308546,87.8430488237436,88.7627804688757,99667.9199690246,0.0,1.0
2021-05-11,100.2,101.0669,98.01,101.0,67842,86.9406706058782,87.6928549107508,85.0404703201809,87.6348076965439,78188.589444126,0.0,1.0
2021-05-12,96.13,101.0108,95.64,100.32,77155,83.4092481571165,87.6441785472679,82.9840891890838,87.0447911694781,88921.9159010869,0.0,1.0
2021-05-13,101.5,101.95,95.3,96.0,62573,88.06864337821,88.4590954917094,82.6890809255508,83.2964508798833,72116.0137862577,0.0,1.0
2021-05-14,103.16,103.31,100.05,102.37,30772,89.5089778413413,89.6391285458411,86.8105199013784,88.8235174643089,35465.0404524431,0.0,1.0
2021-05-17,103.98,104.58,102.87,103.21,35675,90.2204683592736,90.7410711772729,89.257353145975,89.5523614095079,41115.7974178119,0.0,1.0
2021-05-18,102.76,105.01,102.6011,104.43,29753,89.1619092960084,91.1141698635057,89.024036316375,90.6109204727731,34290.6326719596,0.0,1.0
2021-05-19,101.81,102.145,99.75,101.48,33515,88.3376215008429,88.6282914075592,86.5502184923788,88.0512899509433,38626.3756260116,0.0,1.0
2021-05-20,101.7,102.16,100.52,102.04,27648,88.2421776508764,88.6413064780092,87.2183254421445,88.5371859144093,31864.5989350431,0.0,1.0
2021-05-21,102.15,103.0199,101.5901,102.76,21690,88.6326297643758,89.3874170833385,88.1468205680462,89.1619092960084,24997.9438259941,0.0,1.0
2021-05-24,101.65,102.76,100.5,102.76,20356,88.1987940827098,89.1619092960084,87.2009720148779,89.1619092960084,23460.4953675397,0.0,1.0
2021-05-25,98.83,102.65,98.7,102.31,40010,85.7519608381132,89.0664654460419,85.63916356088,88.771457182509,46111.9286527443,0.0,1.0
2021-05-26,100.82,101.04,98.85,98.85,27149,87.4786268511441,87.6695145510772,85.7693142653799,85.7693142653799,31289.4964007337,0.0,1.0
2021-05-27,102.34,103.8319,101.69,103.72,34151,88.797487323409,90.0919662303642,88.2335009372431,89.9948738048073,39359.3720424861,0.0,1.0
2021-05-28,101.46,101.72,99.11,99.42,36435,88.0339365236767,88.259531078143,85.9949088198462,86.2638869424792,41991.7050852971,0.0,1.0
2021-06-01,102.6,103.55,101.32,101.42,28608,89.0230818778753,89.8473696730408,87.9124625328102,87.9992296691434,32971.0086202876,0.0,1.0
2021-06-02,101.67,103.13,101.25,103.13,25602,88.2161475099764,89.4829477004413,87.851725537377,89.4829477004413,29506.5632933657,0.0,1.0
2021-06-03,101.79,102.235,101.3,101.78,15899,88.3202680735763,88.7063818302591,87.8951091055436,88.311591359943,18323.7579017741,0.0,1.0
2021-06-04,100.21,101.79,99.21,101.79,20668,86.9493473195115,88.3202680735763,86.0816759561794,88.3202680735763,23820.0785152442,0.0,1.0
2021-06-07,100.78,100.9044,99.01,100.12,25233,87.4439199966108,87.5518583142094,85.908141683513,86.8712568968117,29081.2870705998,0.0,1.0
2021-06-08,101.58,102.4141,99.924,100.32,40703,88.1380570872765,88.8617817714319,86.7011933095986,87.0447911694781,46910.6181442802,0.0,1.0
2021-06-09,101.06,101.83,100.5,101.83,35646,87.6868679783438,88.3549749281096,87.2009720148779,88.3549749281096,41082.3746252368,0.0,1.0
2021-06-10,101.43,102.8,101.0327,102.51,37469,88.0079063827767,89.1966161505417,87.6631805501249,88.9449914551754,43183.4005171126,0.0,1.0
2021-06-11,103.91,103.98,101.5871,102.25,34485,90.1597313638404,90.2204683592736,88.1442175539562,88.7193969007091,39744.3104121441,0.0,1.0
2021-06-14,101.46,104.394,101.1911,103.65,31269,88.7974873234089,91.3653153128322,88.562146850895,90.7141687470071,35727.9562252168,0.88,1.0
2021-06-15,101.43,102.2,100.78,101.14,16866,88.7712314134967,89.4451331012458,88.2023533653967,88.5174242843444,19271.0898875726,0.0,1.0
2021-06-16,101.73,102.3,100.16,100.63,24005,89.0337905126197,89.5326528009534,87.6597312272092,88.0710738158352,27428.1105627404,0.0,1.0
2021-06-17,101.52,102.29,99.47,101.61,38722,88.8499991432335,89.5239008309827,87.0558452992262,88.9287668729705,44243.7532685038,0.0,1.0
2021-06-18,97.39,100.93,97.12,100.58,99910,85.2354355453065,88.3336329149583,84.9991323560958,88.0273139659814,114157.155856005,0.0,1.0
2021-06-21,100.98,101.79,98.2709,98.56,33947,88.3773927648121,89.0863023324443,86.0063965800314,86.2594160318863,38787.8387533159,0.0,1.0
2021-06-22,101.36,101.535,99.13,100.21,27713,88.7099676237013,88.8631270981897,86.7582783202201,87.703491077063,31664.8709862622,0.0,1.0
2021-06-23,101.83,102.975,100.79,101.36,38710,89.1213102123273,90.1234107739802,88.2111053353675,88.7099676237013,44230.0420697222,0.0,1.0
2021-06-24,103.74,104.44,101.78,102.97,36592,90.792936476744,91.4055743746977,89.0775503624735,90.1190347889949,41810.0154847655,0.0,1.0
2021-06-25,103.64,104.8,103.38,104.29,274036,90.7054167770363,91.7206452936453,90.4778655577963,91.2742948251362,313113.50577676,0.0,1.0
2021-06-28,99.12,103.3986,98.555,102.92,52708,86.7495263502493,90.494144221942,86.2550400469009,90.075274939141,60224.1554484866,0.0,1.0
2021-06-29,97.82,99.6,97.28,99.6,30027,85.6117702540495,87.1696209088462,85.1391638756281,87.1696209088462,34308.8471513187,0.0,1.0
2021-06-30,98.9,99.34,97.06,97.29,39102,86.5569830108924,86.9420696896062,84.9466205362712,85.1479158455988,44677.9412299219,0.0,1.0
2021-07-01,99.91,100.65,99.39,99.52,21210,87.44093197794,88.0885777557768,86.98582953946,87.09960514908,24234.5438465205,0.0,1.0
2021-07-02,100.31,100.56,98.64,99.54,31518,87.7910107767707,88.0098100260399,86.3294317916525,87.1171090890216,36012.4635999355,0.0,1.0
2021-07-06,97.62,100.58,96.2521,100.58,29614,85.4367308546342,88.0273139659814,84.2395488823328,88.0273139659814,33836.9533932511,0.0,1.0
2021-07-07,97.52,98.47,96.765,96.82,20918,85.3492111549265,86.1806483021494,84.6884374221335,84.7365732569727,23900.9046761676,0.0,1.0
2021-07-08,95.85,97.31,94.51,96.01,30190,83.8876321698083,85.1654197855404,82.7148681937254,84.0276636893406,34495.0909347691,0.0,1.0
2021-07-09,98.92,99.4,96.81,97.61,19719,86.574486950834,86.9945815094308,84.727821287002,85.4279788846634,22530.9273979037,0.0,1.0
2021-07-12,99.08,99.88,98.29,98.29,28831,86.7145184703662,87.4146760680276,86.0231128426756,86.0231128426756,32942.2976727502,0.0,1.0
2021-07-13,96.66,99.14,96.52,99.14,17069,84.5965417374405,86.7670302901908,84.4740141578497,86.7670302901908,19503.0376669617,0.0,1.0
2021-07-14,96.27,97.28,96.01,96.78,22382,84.2552149085805,85.1391638756281,84.0276636893406,84.7015653770897,25573.6709275258,0.0,1.0
2021-07-15,96.81,97.19,95.74,95.74,21725,84.727821287002,85.0603961458911,83.7913605001298,83.7913605001298,24822.9827942318,0.0,1.0
2021-07-16,96.36,97.87,95.365,97.87,44936,84.3339826383174,85.6555301039033,83.463161626226,85.6555301039033,51343.8690375881,0.0,1.0
2021-07-19,96.12,96.5,94.2,94.9,43830,84.123935359019,84.4565102179082,82.4435571246316,83.0561950225854,50080.1535498818,0.0,1.0
2021-07-20,96.65,98.5634,96.14,96.51,38985,84.5877897674697,86.2623917016764,84.1414392989605,84.4652621878789,44544.2570418011,0.0,1.0
2021-07-21,97.31,98.215,96.92,97.72,19492,85.1654197855404,85.9574730678948,84.8240929566804,85.5242505543418,22271.5572209513,0.0,1.0
2021-07-22,95.79,97.33,95.19,97.04,16404,83.8351203499837,85.1829237254819,83.3100021517376,84.9291165963296,18743.20873448,0.0,1.0
2021-07-23,96.72,97.0,95.81,96.64,16296,84.6490535572651,84.8941087164466,83.8526242899252,84.5790377974989,18619.8079454454,0.0,1.0
2021-07-26,97.5,97.64,96.58,97.03,17120,85.3317072149849,85.4542347945757,84.5265259776743,84.9203646263589,19561.3102617836,0.0,1.0
2021-07-27,97.08,97.84,96.25,96.58,21829,84.9641244762127,85.6292741939911,84.237710968639,84.5265259776743,24941.8131836726,0.0,1.0
2021-07-28,97.18,97.71,96.2198,97.71,28468,85.0516441759204,85.5154985843711,84.2112800193273,85.5154985843711,32527.5339096061,0.0,1.0
2021-07-29,97.98,98.98,97.42,98.1,19415,85.7518017735818,86.6269987706586,85.2616914552188,85.856825413231,22183.5770287692,0.0,1.0
2021-07-30,97.5,98.11,96.47,98.01,22993,85.3317072149849,85.8655773832018,84.4302543079959,85.7780576834941,26271.7994654901,0.0,1.0
2021-08-02,95.98,99.7,95.73,97.5,26757,84.0014077794283,87.2571406085538,83.7826085301591,85.3317072149849,30572.5454833262,0.0,1.0
2021-08-03,96.57,97.38,94.9832,96.53,19705,84.5177740077035,85.2266835753357,83.1290114127421,84.4827661278205,22514.9309993251,0.0,1.0
2021-08-04,94.64,96.5,94.44,95.27,23737,82.8286438033454,84.4565102179082,82.65360440393,83.3800179115037,27121.8937899508,0.0,1.0
2021-08-05,96.25,96.31,94.68,95.3,21024,84.237710968639,84.2902227884636,82.8636516832285,83.4062738214161,24022.0202654053,0.0,1.0
2021-08-06,98.07,99.9,98.0,98.14,45905,85.8305695033187,87.4321800079692,85.7693057135233,85.8918332931141,52451.0483392043,0.0,1.0
2021-08-09,97.93,98.92,97.46,98.65,19305,85.708041923728,86.574486950834,85.2966993351019,86.3381837616232,22057.8910399376,0.0,1.0
2021-08-10,98.81,98.81,97.04,97.55,20865,86.4782152811555,86.4782152811555,84.9291165963296,85.3754670648388,23840.3468815488,0.0,1.0
2021-08-11,99.65,99.75,98.55,99.33,28337,87.2133807587,87.3009004584077,86.2506640619155,86.9333177196354,32377.8533229067,0.0,1.0
2021-08-12,100.01,100.415,99.31,99.99,43809,87.5284516776476,87.8829064614637,86.9158137796939,87.5109477377061,50056.1589520139,0.0,1.0
2021-08-13,99.7,100.35,99.22,100.17,28790,87.2571406085538,87.8260186566537,86.837046049957,87.6684831971799,32895.451076913,0.0,1.0
2021-08-16,99.73,100.17,99.04,99.7,30182,87.2833965184661,87.6684831971799,86.6795105904832,87.2571406085538,34485.9501355814,0.0,1.0
2021-08-17,98.49,99.55,98.0248,99.5,15458,86.1981522420909,87.1258610589923,85.7910105990508,87.0821012091385,17662.3092305287,0.0,1.0
2021-08-18,98.02,99.0,97.63,98.5,34571,85.7868096534649,86.6445027106001,85.4454828246049,86.2069042120617,39500.8210899603,0.0,1.0
2021-08-19,98.25,98.25,96.255,97.09,34740,85.9881049627925,85.9881049627925,84.2420869536244,84.9728764461835,39693.9204728016,0.0,1.0
2021-08-20,98.34,98.95,96.814,97.83,50666,86.0668726925294,86.6007428607463,84.7313220749903,85.6205222240203,57890.9664558136,0.0,1.0
2021-08-23,97.7,99.43,97.41,99.43,26851,85.5067466144003,87.0208374193431,85.252939485248,87.0208374193431,30679.9498737822,0.0,1.0
2021-08-24,97.86,98.28,97.3,97.62,20460,85.6467781339326,86.0143608727048,85.1566678155696,85.4367308546342,23377.593922669,0.0,1.0
2021-08-25,97.78,98.8499,97.6,98.16,30177,85.5767623741664,86.5131356413389,85.4192269146926,85.9093372330556,34480.237136089,0.0,1.0
2021-08-26,95.78,97.78,95.74,97.55,34254,83.8263683800129,85.5767623741664,83.7913605001298,85.3754670648388,39138.6169221458,0.0,1.0
2021-08-27,99.11,99.43,95.6,95.7,52315,86.7407743802785,87.0208374193431,83.6688329205391,83.7563526202468,59775.1136883885,0.0,1.0
2021-08-30,97.67,99.06,97.39,99.04,38104,85.480490704488,86.6970145304247,85.2354355453065,86.6795105904832,43537.6265312502,0.0,1.0
2021-08-31,97.9,98.29,97.27,97.64,26894,85.6817860138157,86.0231128426756,85.1304119056573,85.4542347945757,30729.0816694164,0.0,1.0
2021-09-01,97.7,98.08,96.75,98.08,16622,85.5067466144003,85.8393214732895,84.6753094671774,85.8393214732895,18992.2955123462,0.0,1.0
2021-09-02,99.19,99.19,97.59,97.91,28548,86.8107901400447,86.8107901400447,85.4104749447219,85.6905379837864,32618.9419014836,0.0,1.0
2021-09-03,100.99,101.0,99.25,99.46,35353,88.3861447347829,88.3948967047536,86.8633019598693,87.0470933292554,40394.3342105628,0.0,1.0
2021-09-07,100.19,101.71,100.08,100.4,23466,87.6859871371214,89.0162865726781,87.589715467443,87.8697785065076,26812.2492174658,0.0,1.0
2021-09-08,99.99,100.4,99.6541,100.09,19673,87.5109477377061,87.8697785065076,87.216969066388,87.5984674374138,22478.3678025741,0.0,1.0
2021-09-09,99.54,100.71,99.53,100.05,22054,87.1171090890216,88.1410895756014,87.1083571190508,87.5634595575307,25198.898160828,0.0,1.0
2021-09-10,98.62,100.23,98.1,100.23,26719,86.3119278517109,87.7209950170045,85.856825413231,87.7209950170045,30529.1266871844,0.0,1.0
2021-09-13,99.43,100.53,98.92,98.92,18547,87.0208374193431,87.9835541161276,86.574486950834,86.574486950834,21191.8003168984,0.0,1.0
2021-09-14,97.31,99.11,96.45,99.11,25940,85.9355931429679,87.5251940848787,85.1761171373883,87.5251940848787,29373.4098722115,0.88,1.0
2021-09-15,98.56,98.93,96.645,97.26,24733,87.0394826859615,87.3662339906877,85.3483239060953,85.8914375612482,28006.6517490133,0.0,1.0
2021-09-16,98.56,98.94,97.6739,98.54,24457,87.0394826859615,87.3750651070316,86.2569574667242,87.0218204532736,27694.1204797485,0.0,1.0
2021-09-17,100.28,100.51,97.64,98.45,80736,88.5584346971208,88.7615503730316,86.2270199823182,86.9423404061781,91422.1904179978,0.0,1.0
2021-09-20,100.35,100.48,97.98,98.48,52385,88.6202525115284,88.7350570239998,86.5272779380125,86.96883375521,59318.6613784039,0.0,1.0
2021-09-21,100.64,101.19,99.75,101.19,36356,88.8763548855029,89.3620662844201,88.0903855308915,89.3620662844201,41168.068207946,0.0,1.0
2021-09-22,101.91,102.51,100.95,100.95,31561,89.9979066611845,90.5277736418214,89.1501194921654,89.1501194921654,35738.4035843047,0.0,1.0
2021-09-23,104.17,104.22,101.4088,102.03,32165,91.9937389549169,92.0378945366367,89.5552911100257,90.1038800573119,36422.3488257395,0.0,1.0
2021-09-24,105.92,106.24,103.88,103.88,24712,93.539184315108,93.8217800381144,91.7376365809424,91.7376365809424,27982.8721959171,0.0,1.0
2021-09-27,111.03,111.19,106.73,106.73,39414,98.051884766866,98.1931826283692,94.2545047389679,94.2545047389679,44630.8240826269,0.0,1.0
2021-09-28,111.17,111.61,110.02,110.68,42253,98.1755203956813,98.564089514815,97.1599420161271,97.7427956948278,47845.5931893041,0.0,1.0
2021-09-29,110.02,111.23,109.9486,110.93,71483,97.1599420161271,98.228507093745,97.0968878454313,97.9635736034265,80944.4663799264,0.0,1.0
2021-09-30,108.52,110.91,108.48,110.91,36056,95.8352745645348,97.9459113707386,95.799950099159,97.9459113707386,40828.3603065711,0.0,1.0
2021-10-01,112.95,113.085,108.17,108.17,45444,99.7474591049042,99.8666791755475,95.5261854924966,95.5261854924966,51458.9529002613,0.0,1.0
2021-10-04,113.3,113.66,112.255,112.65,42458,100.056548176942,100.374468365325,99.1336965189997,99.4825256145857,48077.7269219105,0.0,1.0
2021-10-05,113.67,113.8285,111.65,111.83,18068,100.383299481669,100.52327267572,98.5994139801908,98.7583740743819,20459.4745401355,0.0,1.0
2021-10-06,113.96,114.0,112.35,113.0,27258,100.639401855643,100.674726321019,99.2175921242672,99.7916146866239,30865.8599189183,0.0,1.0
2021-10-07,115.49,115.97,113.08,113.55,39225,101.990562656267,102.414456240777,99.8622636173755,100.277326085541,44416.8081047609,0.0,1.0
2021-10-08,116.13,116.24,114.6883,115.88,21872,102.55575410228,102.652896382063,101.282572058973,102.334976193681,24766.9707295686,0.0,1.0
2021-10-11,117.39,117.82,115.8145,116.97,32894,103.668474761618,104.048212764407,102.277132381628,103.297567875172,37247.8390260802,0.0,1.0
2021-10-12,116.52,117.45,116.3,116.4,31745,102.900167639694,103.721461459681,102.705883080127,102.794194243567,35946.7577638147,0.0,1.0
2021-10-13,115.54,116.54,114.9,116.54,30118,102.034718237987,102.917829872382,101.469526791974,102.917829872382,34104.4085786918,0.0,1.0
2021-10-14,117.52,117.53,115.96,115.96,27524,103.783279274089,103.792110390433,102.405625124433,102.405625124433,31167.0675914706,0.0,1.0
2021-10-15,118.1,120.604,117.34,119.62,65087,104.295484022038,106.506795554563,103.624319179898,105.637813706318,73701.8939226147,0.0,1.0
2021-10-18,118.27,118.41,117.28,117.52,24378,104.445612999885,104.5692486287,103.571332481834,103.783279274089,27604.6640657198,0.0,1.0
2021-10-19,117.76,118.59,116.52,118.57,21716,103.995226066344,104.728208722891,102.900167639694,104.710546490204,24590.3226208536,0.0,1.0
2021-10-20,119.57,120.18,117.97,118.1,24071,105.593658124598,106.132356221579,104.180679509567,104.295484022038,27257.0296466463,0.0,1.0
2021-10-21,121.07,121.16,119.16,119.82,20061,106.918325576191,106.997805623286,105.231582354497,105.814436033197,22716.2673649357,0.0,1.0
2021-10-22,121.93,122.395,120.48,121.62,24979,107.67780158177,108.088448491764,106.397289711898,107.404036975108,28285.2122281408,0.0,1.0
2021-10-25,123.44,123.66,121.1841,122.33,26693,109.011300149707,109.205584709274,107.019088613675,108.031046235528,30226.0767046622,0.0,1.0
2021-10-26,122.74,123.78,122.0,123.35,28905,108.39312200563,109.311558105401,107.739619396178,108.931820102611,32730.8562974662,0.0,1.0
2021-10-27,121.12,122.7,120.005,122.7,34464,106.962481157911,108.357797540254,105.97781168556,108.357797540254,39025.6437099418,0.0,1.0
2021-10-28,123.67,123.87,121.76,121.76,19734,109.214415825618,109.391038152497,107.527672603923,107.527672603923,22345.9857524371,0.0,1.0
2021-10-29,126.09,126.4,123.43,123.67,36881,111.351545980853,111.625310587516,109.002469033363,109.214415825618,41762.5570353521,0.0,1.0
2021-11-01,128.2,131.17,126.09,126.09,71629,113.214911529426,115.837753083579,111.351545980853,111.351545980853,81109.7908919291,0.0,1.0
2021-11-02,129.18,129.275,127.4201,128.97,27486,114.080360931133,114.164256536401,112.526172765762,113.894907487911,31124.0379239633,0.0,1.0
2021-11-03,134.23,134.4,128.805,129.18,37579,118.540074684828,118.690203662675,113.749194068235,114.080360931133,42552.944085884,0.0,1.0
2021-11-04,131.27,133.55,128.415,133.55,58527,115.926064247019,117.939558773439,113.404780530821,117.939558773439,66273.6144792181,0.0,1.0
2021-11-05,133.91,134.84,131.26,132.6,57632,118.257478961821,119.078772781809,115.917233130675,117.100602720764,65260.1525734501,0.0,1.0
2021-11-08,136.81,137.01,133.74,134.37,31857,120.818502701567,120.995125028446,118.107349983974,118.663710313643,36073.5820469945,0.0,1.0
2021-11-09,128.89,136.4602,127.88,134.64,69840,113.824258557159,120.509590251855,112.93231580642,118.90215045493,79083.9994400634,0.0,1.0
2021-11-10,131.5,131.965,127.37,128.05,44660,116.12917992293,116.539826832923,112.481928872879,113.082444784267,50571.1829180015,0.0,1.0
2021-11-11,133.46,134.985,131.57,131.57,38310,117.860078726344,119.206823968796,116.190997737337,116.190997737337,43380.6990055673,0.0,1.0
2021-11-12,131.79,132.99,130.04,132.99,22415,116.385282296904,117.445016258178,114.839836936713,117.445016258178,25381.8420310571,0.0,1.0
2021-11-15,131.25,131.835,130.62,131.53,41323,115.908402014331,116.425022320452,115.352041684662,116.155673271961,46792.4986950421,0.0,1.0
2021-11-16,130.54,131.945,129.85,131.78,32452,115.281392753911,116.522164600235,114.672045726178,116.37645118056,36747.3360513879,0.0,1.0
2021-11-17,127.27,129.63,126.125,129.63,39205,112.393617709439,114.477761166611,111.382454888057,114.477761166611,44394.1609113358,0.0,1.0
2021-11-18,127.21,128.87,126.4109,126.4109,33945,112.340631011375,113.806596324471,111.634936504331,111.634936504331,38437.9490405637,0.0,1.0
2021-11-19,126.52,127.43,125.02,125.67,21095,111.731283983643,112.534915570942,110.406616532051,110.980639094407,23887.1272650077,0.0,1.0
2021-11-22,127.89,130.6,127.67,127.96,27310,112.941146922764,115.334379451974,112.746862363197,113.002964737172,30924.7426218232,0.0,1.0
2021-11-23,130.19,130.91,127.99,128.0,24738,114.972303681872,115.608144058637,113.029458086204,113.038289202547,28012.3135473696,0.0,1.0
2021-11-24,129.71,131.04,129.6,131.04,14912,114.548410097363,115.722948571108,114.451267817579,115.722948571108,16885.7474176722,0.0,1.0
2021-11-26,123.82,127.59,120.39,126.52,28556,109.346882570777,112.676213432446,106.317809664802,111.731283983643,32335.6627722,0.0,1.0
2021-11-29,122.78,125.93,122.14,125.93,28572,108.428446471006,111.21024811935,107.863255024993,111.21024811935,32353.7805269401,0.0,1.0
2021-11-30,121.72,123.05,119.161,121.22,31793,107.492348138547,108.666886612293,105.232465466131,107.05079232135,36001.1110280348,0.0,1.0
2021-12-01,120.05,124.83,120.05,124.81,28378,106.017551709108,110.238825321516,106.017551709108,110.221163088828,32134.1027507177,0.0,1.0
2021-12-02,124.66,124.98,119.97,120.85,32327,110.088696343668,110.371292066675,105.946902778356,106.724041016624,36605.791092482,0.0,1.0
2021-12-03,121.25,124.84,120.57,124.84,28046,107.077285670382,110.24765643786,106.476769758993,110.24765643786,31758.1593398628,0.0,1.0
2021-12-06,123.39,125.52,122.26,123.37,27982,108.967144567987,110.848172349248,107.969228421121,108.949482335299,31685.6883209029,0.0,1.0
2021-12-07,124.97,125.77,123.33,123.75,27243,110.362460950331,111.068950257847,108.914157869923,109.285064756369,30848.8745238495,0.0,1.0
2021-12-08,124.8,126.26,123.76,126.26,27209,110.212331972484,111.5016749587,109.293895872713,111.5016749587,30810.374295027,0.0,1.0
2021-12-09,121.79,124.78,121.79,124.78,25372,107.554165952955,110.194669739796,107.554165952955,110.194669739796,28730.2295789418,0.0,1.0
2021-12-10,121.49,122.02,120.74,121.41,29423,107.289232462637,107.757281628866,106.62689873684,107.218583531885,33317.4186071733,0.0,1.0
2021-12-13,119.54,120.905,118.7,120.31,32772,105.567164775567,106.772612156516,104.825351002675,106.247160734051,37109.6911461877,0.0,1.0
2021-12-14,117.8,119.96,117.3,118.22,42451,104.807688769987,106.729459633681,104.362834403391,105.181366437928,47713.3677756667,0.88,1.0
2021-12-15,118.35,121.3316,116.51,118.9901,40748,105.297028573242,107.949784132127,103.65996450417,105.866531133358,45799.2582064704,0.0,1.0
2021-12-16,118.35,121.63,117.76,119.39,46811,105.297028573242,108.215273218111,104.772100420659,106.222325655762,52613.8479410789,0.0,1.0
2021-12-17,117.01,118.64,115.43,117.52,82757,104.104818870765,105.555044105868,102.699079072323,104.558570324693,93015.834185552,0.0,1.0
2021-12-20,116.5,116.98,112.8,115.58,33649,103.651067416838,104.07812760877,100.359145104028,102.832535382301,37820.2424509058,0.0,1.0
2021-12-21,119.76,120.12,117.15,117.15,34425,106.551517887043,106.871813030992,104.229378093412,104.229378093412,38692.438003282,0.0,1.0
2021-12-22,119.88,120.63,118.95,119.61,26710,106.658282935026,107.32556448492,105.830853813157,106.418061577064,30021.0608298522,0.0,1.0
2021-12-23,120.67,122.18,119.9,119.9,16884,107.361152834247,108.704613021367,106.67607710969,106.67607710969,18976.9970442241,0.0,1.0
2021-12-27,123.95,123.96,120.27,121.31,31033,110.279397479116,110.288294566448,107.005269340971,107.93056642349,34879.9543516588,0.0,1.0
2021-12-28,123.75,124.46,123.23,123.23,24974,110.101455732478,110.733148933044,109.638807191218,109.638807191218,28069.8604704129,0.0,1.0
2021-12-29,124.91,125.3446,123.1,124.33,27158,111.13351786298,111.520185278425,109.523145055903,110.617486797729,30524.5964064818,0.0,1.0
2021-12-30,123.48,124.79,123.35,124.2,14294,109.861234374516,111.026752814997,109.745572239201,110.501824662414,16065.9319918348,0.0,1.0
2021-12-31,123.93,124.07,122.94,123.98,15961,110.261603304452,110.386162527099,109.380791658593,110.306088741112,17939.5788807665,0.0,1.0
2022-01-03,124.55,127.5589,123.19,125.66,40194,110.813222719031,113.490267326332,109.60321884189,111.800799412874,45176.5825157276,0.0,1.0
2022-01-04,127.58,128.75,125.43,125.43,32371,113.509040180602,114.549999398437,111.59616640424,111.59616640424,36383.8173015031,0.0,1.0
2022-01-05,125.31,128.4909,125.07,127.3,22410,111.489401356257,114.319475865667,111.275871260291,113.259921735308,25188.0184648816,0.0,1.0
2022-01-06,127.64,128.53,125.83,126.42,24088,113.562422704594,114.354263477134,111.952049897517,112.4769780501,27074.0289505608,0.0,1.0
2022-01-07,127.67,129.0866,127.44,127.8,18154,113.589113966589,114.849475358029,113.384480957955,113.704776101904,20404.4304869015,0.0,1.0
2022-01-10,126.88,127.25,125.52,127.25,22874,112.886244067368,113.215436298649,111.676240190227,113.215436298649,25709.5374549622,0.0,1.0
2022-01-11,127.67,127.75,124.9193,127.35,28101,113.589113966589,113.660290665245,111.141792154199,113.304407171968,31584.4938367533,0.0,1.0
2022-01-12,126.83,128.71,126.21,128.48,22132,112.841758630708,114.514411049109,112.29013921613,114.309778040475,24875.5566561697,0.0,1.0
2022-01-13,129.84,130.61,126.75,127.63,34746,115.519781917616,116.204857642173,112.770581932053,113.553525617262,39053.2302356436,0.0,1.0
2022-01-14,128.95,129.19,126.84,128.67,23269,114.727941145075,114.941471241041,112.85065571804,114.478822699781,26153.502974535,0.0,1.0
2022-01-18,126.76,128.35,126.12,128.3,24336,112.779479019385,114.19411590516,112.210065430142,114.1496304685,27352.7718590522,0.0,1.0
2022-01-19,124.87,127.81,123.99,127.81,21478,111.097929513653,113.713673189236,110.314985828444,113.713673189236,24140.4846313577,0.0,1.0
2022-01-20,123.43,127.085,123.001,125.71,23022,109.816748937856,113.068634357672,109.435063891317,111.845284849534,25875.8840293845,0.0,1.0
2022-01-21,123.17,124.9,122.98,123.07,25070,109.585424667227,111.124620775648,109.41638000792,109.496453793907,28177.7609511192,0.0,1.0
2022-01-24,124.82,124.92,120.91,122.1,33172,111.053444076993,111.142414950312,107.574682930213,108.633436322711,37284.1119373964,0.0,1.0
2022-01-25,123.5,124.98,122.16,123.25,24723,109.87902854918,111.195797474304,108.686818846703,109.656601365882,27787.7456718995,0.0,1.0
2022-01-26,122.05,125.4,120.0,124.0,46890,108.588950886052,111.569475142244,106.765047983009,110.323882915776,52702.6410449933,0.0,1.0
2022-01-27,118.29,123.58,117.42,122.94,25831,105.243646049251,109.950205247835,104.469599451374,109.380791658593,29033.097053385,0.0,1.0
2022-01-28,119.37,119.37,115.21,119.18,32717,106.204531481098,106.204531481098,102.50334315102,106.035486821792,36772.7086173821,0.0,1.0
2022-01-31,121.8,121.8,117.785,117.93,29967,108.366523702754,108.366523702754,104.794343138989,104.923350905302,33681.8094304823,0.0,1.0
2022-02-01,122.56,122.79,120.05,121.81,20154,109.04270233998,109.247335348614,106.809533419668,108.375420790086,22652.357168283,0.0,1.0
2022-02-02,122.52,122.99,120.38,121.71,18951,109.007113990652,109.425277095252,107.103137301622,108.286449916767,21300.229269432,0.0,1.0
2022-02-03,123.24,124.73,122.46,122.87,25905,109.64770427855,110.973370291006,108.95373146666,109.318512047269,29116.2703405961,0.0,1.0
2022-02-04,123.77,124.085,122.445,123.33,17812,110.119249907142,110.399508158097,108.940385835663,109.727778064537,20020.0350243851,0.0,1.0
2022-02-07,123.52,124.91,122.99,123.77,14543,109.896822723844,111.13351786298,109.425277095252,110.119249907142,16345.7988636668,0.0,1.0
2022-02-08,126.01,126.25,123.65,123.65,19030,112.112197469491,112.325727565457,110.012484859159,110.012484859159,21389.0223733466,0.0,1.0
2022-02-09,123.05,126.43,122.9,126.38,22337,109.478659619244,112.485875137432,109.345203309265,112.441389700772,25105.9691410111,0.0,1.0
2022-02-10,122.95,124.37,122.19,122.3,26001,109.389688745924,110.653075147057,108.713510108699,108.81137806935,29224.1708213025,0.0,1.0
2022-02-11,123.8,125.4516,122.19,122.19,15115,110.145941169137,111.615384112877,108.713510108699,108.713510108699,16988.7058945421,0.0,1.0
2022-02-14,122.51,123.78,120.78,123.6,36468,108.99821690332,110.128146994474,107.459020794898,109.967999422499,40988.6951083134,0.0,1.0
2022-02-15,123.88,125.32,123.0,123.0,18617,110.217117867793,111.498298443589,109.434174182584,109.434174182584,20924.8255136413,0.0,1.0
2022-02-16,126.45,127.21,123.0,123.39,27155,112.503669312096,113.179847949321,109.434174182584,109.781160588529,30521.2245164595,0.0,1.0
2022-02-17,123.98,124.98,123.3,124.98,16971,110.306088741112,111.195797474304,109.701086802542,111.195797474304,19074.7818548642,0.0,1.0
2022-02-18,124.83,126.23,122.87,122.87,21986,111.062341164325,112.307933390793,109.318512047269,109.318512047269,24711.4580084287,0.0,1.0
2022-02-22,123.17,125.59,122.32,124.08,27276,109.585424667227,111.738519801551,108.829172244014,110.395059614431,30657.2240806831,0.0,1.0
2022-02-23,121.68,124.57,120.42,124.57,38457,108.259758654771,110.831016893695,107.138725650949,110.831016893695,43224.2581929475,0.0,1.0
2022-02-24,118.74,119.41,115.96,119.31,29551,105.644014979187,106.240119830426,103.170624700914,106.151148957106,33214.240680755,0.0,1.0
2022-02-25,124.1,124.14,120.11,120.11,21248,110.412853789095,110.448442138423,106.86291594366,106.86291594366,23881.9730629989,0.0,1.0
2022-02-28,123.7,124.855,121.9069,123.87,38856,110.056970295818,111.084583882655,108.461633566332,110.208220780461,43672.7195658832,0.0,1.0
2022-03-01,116.92,127.08,115.39,126.92,53698,104.024745084778,113.064185814006,102.663490722995,112.921832416696,60354.5834684167,0.0,1.0
2022-03-02,122.46,122.755,117.2008,118.09,24704,108.95373146666,109.216195542952,104.274575297058,105.065704302613,27766.3903684265,0.0,1.0
2022-03-03,122.34,123.1,120.8101,121.0144,23893,108.846966418677,109.523145055903,107.485801027767,107.667568521959,26854.8560991263,0.0,1.0
2022-03-04,118.18,120.985,117.18,120.33,21855,105.1457780886,107.641411085203,104.256069355408,107.058651864962,24564.2188107982,0.0,1.0
2022-03-07,115.29,118.0,115.11,118.0,30173,102.574519849676,104.985630516625,102.414372277701,104.985630516625,33913.3458786645,0.0,1.0
2022-03-08,115.84,118.56,114.95,115.47,27401,103.063859652931,105.483867407213,102.272018880391,102.73466742165,30797.7194982697,0.0,1.0
2022-03-09,120.38,121.64,118.58,118.94,36629,107.103137301622,108.224170305443,105.501661581877,105.821956725826,41169.6532061645,0.0,1.0
2022-03-10,120.24,121.9,118.5,118.6,27082,106.978578078975,108.455494576073,105.430484883221,105.51945575654,30439.1751925892,0.0,1.0
2022-03-11,123.22,123.87,121.98,122.15,39232,109.629910103886,110.208220780461,108.526671274728,108.677921759371,44095.329781983,0.0,1.0
2022-03-14,128.73,129.1,124.46,125.24,54555,114.532205223773,114.861397455054,110.733148933044,111.427121744934,61317.8200513884,0.0,1.0
2022-03-15,128.5,128.9,125.6879,128.66,50973,115.172795511671,115.531310050228,112.652348676975,115.316201327094,56871.3338154257,0.95,1.0
2022-03-16,127.59,130.03,126.595,128.73,35249,114.357174936452,116.544113621654,113.46537002179,115.378941371341,39327.8332776164,0.0,1.0
2022-03-17,122.98,126.52,122.13,126.52,41374,110.225294879574,113.39814854581,109.463451485139,113.39814854581,46161.5868259555,0.0,1.0
2022-03-18,119.27,123.17,118.4,123.17,165329,106.900072534451,110.395589285389,106.120303413088,110.395589285389,184460.022921361,0.0,1.0
2022-03-21,120.0,122.08,118.04,120.51,76975,107.554361567319,109.418637167819,105.797640328386,108.01146760398,85882.1517360642,0.0,1.0
2022-03-22,119.66,123.235,119.55,121.68,47799,107.249624209545,110.453847897905,107.151032711442,109.060122629261,53330.0548338049,0.0,1.0
2022-03-23,115.19,118.73,115.01,118.16,38863,103.243224241162,106.416077907398,103.081892698811,105.905194689953,43360.0267998528,0.0,1.0
2022-03-24,116.29,117.06,115.4032,115.42,25236,104.229139222196,104.91927970892,103.434312490214,103.449370100833,28156.1803340217,0.0,1.0
2022-03-25,117.09,118.61,115.62,115.62,17255,104.946168299311,106.308523545831,103.628627370112,103.628627370112,19251.6599961779,0.0,1.0
2022-03-28,112.76,116.0,110.57,116.0,77630,101.065248419424,103.969216181742,99.1023813208205,103.969216181742,86612.9449726622,0.0,1.0
2022-03-29,112.82,114.93,111.5,113.33,68792,101.119025600208,103.0101897911,99.9359276229672,101.576131636869,76752.2569954831,0.0,1.0
2022-03-30,111.05,114.44,110.62,112.53,35383,99.5325987670898,102.571009481367,99.1471956381402,100.859102559753,39477.3390695311,0.0,1.0
2022-03-31,108.48,112.5199,108.48,110.11,29879,97.2291428568564,100.850050067655,97.2291428568564,98.6900896014791,33336.4444523788,0.0,1.0
2022-04-01,110.33,110.77,107.57,109.92,36495,98.8872725976859,99.2816385900994,96.4135222816375,98.5197951956642,40718.01399945,0.0,1.0
2022-04-04,110.25,111.44,108.12,109.24,38522,98.8155696899743,99.8821504421836,96.9064797721544,97.910320480116,42979.5680308758,0.0,1.0
2022-04-05,107.7,110.0,107.48,109.89,21267,96.5300395066688,98.5914981033757,96.332856510462,98.4929066052724,23727.908034698,0.0,1.0
2022-04-06,106.08,108.0,105.7407,106.96,23024,95.07805562551,96.7989254105871,94.7739456681784,95.866787610337,25688.2190525644,0.0,1.0
2022-04-07,107.13,107.24,104.1705,106.82,39757,96.019156289224,96.1177477873274,93.36659684707,95.7413075218418,44357.475889194,0.0,1.0
2022-04-08,108.89,108.91,106.3629,107.95,25738,97.596620258878,97.6145459858059,95.3316150329049,96.7541110932674,28716.2691962692,0.0,1.0
2022-04-11,110.09,111.38,109.0,109.0,35992,98.6721638745512,99.8283732613999,97.6952117569814,97.6952117569814,40156.8094223374,0.0,1.0
2022-04-12,108.67,111.535,108.09,110.5,18803,97.3994372626713,99.967297645091,96.8795911817626,99.0396412765729,20978.7866072519,0.0,1.0
2022-04-13,109.08,109.51,107.86,107.86,22876,97.7669146646929,98.1523177936425,96.6734453220919,96.6734453220919,25523.0932525392,0.0,1.0
2022-04-14,109.61,110.36,109.0,109.35,22746,98.2419464282819,98.9141611880777,97.6952117569814,98.0089119782194,25378.0503200847,0.0,1.0
2022-04-18,109.34,110.3099,108.66,109.48,21344,97.9999491147555,98.8692572421233,97.3904743992073,98.1254292032507,23813.8180793057,0.0,1.0
2022-04-19,111.69,112.17,109.44,109.44,17188,100.106222028782,100.536439475051,98.0895777493949,98.0895777493949,19176.9071002205,0.0,1.0
2022-04-20,112.18,114.5623,111.79,112.43,21360,100.545402338515,102.680625301531,100.195850663422,100.769473925114,23831.6695171463,0.0,1.0
2022-04-21,109.32,113.94,108.66,113.94,27450,97.9820233878276,102.122866308169,97.3904743992073,102.122866308169,30626.373045209,0.0,1.0
2022-04-22,105.64,109.16,105.49,109.16,23534,94.6836896330965,97.8386175724045,94.5492466811373,97.8386175724045,26257.2336337322,0.0,1.0
2022-04-25,105.37,105.89,103.47,105.1,23510,94.44169231957,94.9077612196951,92.7387482614208,94.1996950060435,26230.4564769714,0.0,1.0
2022-04-26,102.52,104.2,102.4901,104.0,25749,91.8872762323462,93.3930372942886,91.860477270589,93.2137800250098,28728.5420597846,0.0,1.0
2022-04-27,101.98,103.6,101.84,102.41,22555,91.4032816052932,92.855265486452,91.277801516798,91.7886847342428,25164.948780863,0.0,1.0
2022-04-28,105.38,105.8835,101.23,103.29,31416,94.4506551830339,94.9019353584435,90.7310668454975,92.5774167190698,35051.2981999376,0.0,1.0
2022-04-29,102.43,105.295,101.735,104.7,34292,91.8066104611707,94.3744708435904,91.1836914504266,93.8411804674858,38260.094151778,0.0,1.0
2022-05-02,102.6,103.8,100.9,101.97,33314,91.9589791400577,93.0345227557309,90.4352923511874,91.3943187418293,37168.9250137739,0.0,1.0
2022-05-03,104.0,104.55,102.4079,103.11,23056,93.2137800250098,93.7067375155267,91.7868025329154,92.4160851767188,25723.9219282455,0.0,1.0
2022-05-04,106.36,106.7699,103.1258,103.1258,23635,95.3290158025004,95.6964035758874,92.4302465009919,92.4302465009919,26369.9208351007,0.0,1.0
2022-05-05,106.1,107.98,103.65,107.98,38808,95.0959813524379,96.7809996836592,92.9000798037718,96.7809996836592,43298.6624822758,0.0,1.0
2022-05-06,106.54,106.68,105.025,106.38,34071,95.4903473448514,95.6158274333466,94.132473530064,95.3469415294283,38013.5211666053,0.0,1.0
2022-05-09,104.7,106.7532,103.97,105.23,33801,93.8411804674858,95.6814355939026,93.1868914346179,94.3162122310748,37712.2781530459,0.0,1.0
2022-05-10,102.47,105.7,102.47,105.06,35293,91.8424619150265,94.7374668138801,91.8424619150265,94.1638435521878,39376.924731678,0.0,1.0
2022-05-11,102.08,103.72,101.66,103.44,28378,91.4929102399327,92.9628198480194,91.1164699744471,92.711859671029,31661.7564399614,0.0,1.0
2022-05-12,100.27,101.79,98.391,101.22,37898,89.8706319529589,91.2329871994783,88.186509908084,90.7221039820336,42283.361955094,0.0,1.0
2022-05-13,100.63,101.765,99.52,100.99,29947,90.1932950376609,91.2105800408185,89.1984171931632,90.5159581223629,33412.3130632012,0.0,1.0
2022-05-16,101.93,102.925,100.4,101.24,26186,91.3584672879735,92.2502722026359,89.9871491779902,90.7400297089614,29216.1094558048,0.0,1.0
2022-05-17,105.5,105.5,102.83,102.83,27922,94.5582095446013,94.5582095446013,92.1651249997284,92.1651249997284,31152.9904615055,0.0,1.0
2022-05-18,101.7,104.64,101.0492,104.64,31518,91.1523214283028,93.7874032867021,90.5690182740694,93.7874032867021,35165.1011161711,0.0,1.0
2022-05-19,101.16,101.79,100.07,101.35,38391,90.6683268012499,91.2329871994783,89.6913746836801,90.8386212070648,42833.4093835562,0.0,1.0
2022-05-20,99.08,101.69,97.35,101.69,23810,88.8040512007497,91.1433585648389,87.2534758214875,91.1433585648389,26565.1709364818,0.0,1.0
2022-05-23,101.12,102.47,100.007,100.99,21833,90.6324753473941,91.8424619150265,89.6349086438572,90.5159581223629,24359.4026483078,0.0,1.0
2022-05-24,102.4,102.885,98.93,99.11,21378,91.7797218707789,92.2144207487801,88.6696082487906,88.8309397911415,23851.7523847169,0.0,1.0
2022-05-25,102.76,104.06,102.11,103.2,18176,92.1023849554808,93.2675572057934,91.5197988303245,92.4967509478943,20279.233386875,0.0,1.0
2022-05-26,103.65,104.7349,103.3766,104.05,15197,92.9000798037718,93.872460860975,92.6550351166675,93.2585943423295,16955.5188039359,0.0,1.0
2022-05-27,103.75,105.0837,102.57,102.57,21576,92.9897084384112,94.1850855385973,91.9320905496659,91.9320905496659,24072.6639279938,0.0,1.0
2022-05-31,105.01,105.02,102.4355,103.0,50784,94.1190292348681,94.127992098332,91.8115400360759,92.3174936786154,56660.4637059342,0.0,1.0
2022-06-01,105.02,105.49,102.38,105.49,32552,94.127992098332,94.5492466811373,91.761796143851,94.5492466811373,36318.7502866172,0.0,1.0
2022-06-02,105.26,106.05,103.45,105.37,31844,94.3431008214666,95.0511670351181,92.7208225344929,94.44169231957,35528.8241621725,0.0,1.0
2022-06-03,102.62,104.0,102.36,104.0,15327,91.9769048669856,93.2137800250098,91.7438704169231,93.2137800250098,17100.5617363905,0.0,1.0
2022-06-06,103.76,105.1,103.05,103.05,14869,92.9986713018751,94.1996950060435,92.3623079959352,92.3623079959352,16589.5643282045,0.0,1.0
2022-06-07,104.26,104.59,102.36,102.52,28194,93.4468144750723,93.7425889693824,91.7438704169231,91.8872762323462,31456.464904795,0.0,1.0
2022-06-08,101.92,104.05,100.4201,104.05,29324,91.3495044245096,93.2585943423295,90.0051645335527,93.2585943423295,32717.2227022845,0.0,1.0
2022-06-09,99.04,100.22,98.7548,99.65,27739,88.7681997468939,89.8258176356392,88.5125788809023,89.3149344181945,30948.8146412041,0.0,1.0
2022-06-10,95.22,98.0,95.21,98.0,27748,85.3443859036676,87.8360619466438,85.3354230402037,87.8360619466438,30958.8560749894,0.0,1.0
2022-06-13,91.97,94.72,90.99,94.72,45062,82.4314552778861,84.8962427304704,81.5530946584196,84.8962427304704,50276.3432482043,0.0,1.0
2022-06-14,91.62,92.24,90.49,91.0,45768,82.9692270857227,83.5306866010375,81.9459218400681,82.4077675704078,50539.9930466699,0.95,1.0
2022-06-15,93.88,94.85,92.37,92.74,32721,85.0158375770317,85.8942500445404,83.648411983281,83.9834765327431,36132.6497220784,0.0,1.0
2022-06-16,90.71,92.58,90.3801,92.35,40366,82.1451494100186,83.8385837545973,81.8463986130793,83.6303003860127,44574.7543987475,0.0,1.0
2022-06-17,93.63,95.11,91.25,91.37,95934,84.7894426111789,86.1297008090273,82.6341625362606,82.7428321198699,105936.542845203,0.0,1.0
2022-06-21,96.14,96.99,94.57,94.57,45932,87.0624480683407,87.8321909522401,85.6406876827853,85.6406876827853,50721.0924798908,0.0,1.0
2022-06-22,96.32,97.57,94.53,94.58,33259,87.2254524437547,88.3574272730185,85.6044644882489,85.6497434814194,36726.7442042299,0.0,1.0
2022-06-23,96.95,98.99,95.63,96.27,31553,87.7959677577037,89.6433506790623,86.6006023380011,87.1801734505841,34842.8683927979,0.0,1.0
2022-06-24,98.29,99.26,97.41,97.41,46449,89.0094447746745,89.8878572421833,88.2125344948728,88.2125344948728,51291.9974004713,0.0,1.0
2022-06-27,98.0,99.44,97.3444,99.44,29015,88.7468266142853,90.0508616175973,88.153128455833,90.0508616175973,32040.2442372209,0.0,1.0
2022-06-28,96.89,99.42,96.89,99.23,19468,87.741632965899,90.032750020329,87.741632965899,89.8606898462809,21497.8278411241,0.0,1.0
2022-06-29,96.48,96.9889,95.8295,96.73,26084,87.3703452219005,87.8311948143904,86.7812655207516,87.5967401877533,28803.6440008158,0.0,1.0
2022-06-30,97.65,97.76,94.7848,95.72,31851,88.4298736620915,88.5294874470667,85.835206237446,86.6821045257081,35171.9393141383,0.0,1.0
2022-07-01,98.86,98.88,95.46,96.71,44051,89.5256252968188,89.5437368940871,86.4466537612212,87.578628590485,48643.9703220341,0.0,1.0
2022-07-05,97.72,97.84,95.4301,97.11,27968,88.4932642525302,88.6019338361396,86.4195769233052,87.9408605358495,30884.0789531827,0.0,1.0
2022-07-06,97.2,98.4,96.2193,98.4,20717,88.0223627235565,89.1090585596498,87.1342605515092,89.1090585596498,22877.0546221784,0.0,1.0
2022-07-07,98.11,99.15,97.5282,98.11,23136,88.8464403992605,89.7882434572081,88.319574034728,88.8464403992605,25548.2712621866,0.0,1.0
2022-07-08,98.13,98.6,96.61,97.9,22052,88.8645519965288,89.290174532332,87.4880706041439,88.6562686279442,24351.2481791899,0.0,1.0
2022-07-11,97.15,98.15,97.0,97.62,21221,87.9770837303859,88.882663593797,87.8412467508742,88.4027062661891,23433.6040998816,0.0,1.0
2022-07-12,96.78,99.2,96.56,97.0,17123,87.6420191809238,89.8335224503786,87.4427916109734,87.8412467508742,18908.3267990327,0.0,1.0
2022-07-13,95.6,96.4,94.69,96.4,32363,86.5734349420987,87.2978988328276,85.7493572663947,87.2978988328276,35737.3229105353,0.0,1.0
2022-07-14,93.37,94.04,92.43,93.86,27256,84.553991846692,85.1607303551775,83.7027467750856,84.9977259797635,30097.8423894432,0.0,1.0
2022-07-15,96.51,96.9455,95.1,95.19,38297,87.3975126178028,87.7918926483183,86.1206450103932,86.2021471981002,42290.0304515888,0.0,1.0
2022-07-18,97.75,99.13,97.02,97.9,23122,88.5204316484325,89.7701318599398,87.8593583481425,88.6562686279442,25532.8115544726,0.0,1.0
2022-07-19,100.88,101.76,98.42,98.45,35897,91.3548966209092,92.151806900711,89.127170156918,89.1543375528203,39639.7948434782,0.0,1.0
2022-07-20,102.09,102.24,100.02,100.07,42438,92.4506482556366,92.5864852351483,90.5760979383757,90.6213769315462,46862.7911404164,0.0,1.0
2022-07-21,101.5,101.69,100.01,101.01,19336,91.9163561362241,92.0884163102722,90.5670421397416,91.4726220031527,21352.0648826781,0.0,1.0
2022-07-22,100.61,101.52,99.74,101.14,26320,91.1103900577882,91.9344677334923,90.3225355766206,91.5903473853961,29064.25050228,0.0,1.0
2022-07-25,103.4,103.7,102.02,102.225,34018,93.6369578767051,93.9086318357284,92.3872576651978,92.5729015371971,37564.8812152949,0.0,1.0
2022-07-26,103.46,104.16,102.94,103.48,16703,93.6912926685098,94.3251985728975,93.220391139536,93.709404265778,18444.5355676133,0.0,1.0
2022-07-27,107.75,108.37,104.26,104.26,48222,97.5762302825433,98.1376897978582,94.4157565592386,94.4157565592386,53249.858955963,0.0,1.0
2022-07-28,108.96,109.41,107.375,107.53,32358,98.6719819172707,99.0794928558057,97.2366378337641,97.3770027125929,35731.8015863517,0.0,1.0
2022-07-29,110.29,111.24,109.0,109.0,32297,99.8764031356074,100.736704005848,98.7082051118071,98.7082051118071,35664.4414313122,0.0,1.0
2022-08-01,107.34,110.5,107.14,109.68,43643,97.2049425385448,100.066574906924,97.0238265658625,99.3239994189267,48193.4302686553,0.0,1.0
2022-08-02,105.48,107.04,105.0291,106.2537,33508,95.5205639926002,96.9332685795214,95.1122380321881,96.2212111329213,37001.7061485714,0.0,1.0
2022-08-03,108.54,109.04,105.55,105.91,19254,98.2916383746381,98.7444283063436,95.5839545830389,95.9099633338669,21261.5151660676,0.0,1.0
2022-08-04,108.52,108.52,106.84,107.86,24805,98.2735267773698,98.2735267773698,96.7521526068392,97.6758440675185,27391.2892746602,0.0,1.0
2022-08-05,109.07,110.29,107.61,107.61,17194,98.7715957022459,99.8764031356074,97.4494491016657,97.4494491016657,18986.7296024393,0.0,1.0
2022-08-08,109.98,111.17,108.72,109.35,26169,99.59567337795,100.673313415409,98.454642750052,99.025158064001,28897.5065119364,0.0,1.0
2022-08-09,111.43,111.9199,109.22,110.57,24191,100.908764179896,101.352407754981,98.9074326817576,100.129965497363,26713.2706649186,0.0,1.0
2022-08-10,112.06,113.9,112.04,113.07,22696,101.479279493845,103.145546442521,101.461167896577,102.39391515589,25062.394734033,0.0,1.0
2022-08-11,113.38,113.92,111.81,112.36,16954,102.674644913548,103.16365803979,101.252884527992,101.750953452868,18721.7060416282,0.0,1.0
2022-08-12,115.82,116.07,113.17,113.98,24803,104.884259780271,105.110654746123,102.484473142231,103.217992831594,27389.0807449867,0.0,1.0
2022-08-15,114.68,115.82,114.42,114.99,26868,103.851898735982,104.884259780271,103.616447971495,104.132628493639,29669.3876327986,0.0,1.0
2022-08-16,116.47,116.71,114.49,114.73,25562,105.472886691488,105.690225858707,103.679838561934,103.897177729153,28227.2177560517,0.0,1.0
2022-08-17,116.23,116.68,114.57,115.09,22750,105.255547524269,105.663058462804,103.752284951007,104.223186479981,25122.0250352155,0.0,1.0
2022-08-18,116.46,116.78,115.31,116.78,22833,105.463830892854,105.753616449145,104.422414049931,105.753616449145,25213.6790166625,0.0,1.0
2022-08-19,114.28,115.82,113.28,115.82,41540,103.489666790618,104.884259780271,102.584086927207,104.884259780271,45871.1613170482,0.0,1.0
2022-08-22,113.09,113.88,112.15,113.13,29402,102.412026753158,103.127434845253,101.560781681552,102.448249947695,32467.5947290289,0.0,1.0
2022-08-23,113.0,113.6198,112.3547,112.75,24932,102.330524565451,102.891802964794,101.746153879592,102.104129599599,27531.5309089228,0.0,1.0
2022-08-24,113.78,114.08,112.51,113.0,23255,103.036876858912,103.308550817935,101.88679043238,102.330524565451,25679.6787777554,0.0,1.0
2022-08-25,115.08,115.2,113.7,113.7,17212,104.214130681346,104.322800264956,102.964430469839,102.964430469839,19006.6063695002,0.0,1.0
2022-08-26,111.23,115.1,111.17,115.1,20214,100.727648207214,104.232242278615,100.673313415409,104.232242278615,22321.6094093118,0.0,1.0
2022-08-29,110.63,111.78,109.71,110.67,16908,100.184300289167,101.22571713209,99.351166814829,100.220523483704,18670.9098591395,0.0,1.0
2022-08-30,110.3,111.45,109.175,111.45,22529,99.8854589342415,100.926875777164,98.8666815879041,100.926875777164,24877.9825063019,0.0,1.0
2022-08-31,109.24,111.24,109.01,111.24,30303,98.9255442790258,100.736704005848,98.7172609104413,100.736704005848,33462.537346907,0.0,1.0
2022-09-01,108.93,109.47,107.5,108.96,24896,98.6448145213684,99.1338276476103,97.3498353166905,98.6719819172707,27491.777374801,0.0,1.0
2022-09-02,108.18,111.01,107.85,108.93,18646,97.9656296238101,100.528420637263,97.6667882688844,98.6448145213684,20590.1221453462,0.0,1.0
2022-09-06,106.32,107.95,106.07,107.95,23946,96.2812510778654,97.7573462552255,96.0548561120127,97.7573462552255,26442.7257799239,0.0,1.0
2022-09-07,107.59,107.91,106.04,106.2,26581,97.4313375043975,97.7211230606891,96.0276887161104,96.1725814942561,29352.4636246621,0.0,1.0
2022-09-08,107.04,108.05,106.5,106.56,18236,96.9332685795214,97.8479042415666,96.4442554532795,96.4985902450841,20137.373562294,0.0,1.0
2022-09-09,106.46,108.56,106.11,107.45,17656,96.408032258743,98.3097499719063,96.0910793065491,97.30455632352,19496.8999570006,0.0,1.0
2022-09-12,107.6,107.6,106.18,106.94,22111,97.4403933030316,97.4403933030316,96.1544698969879,96.8427105931803,24416.399804556,0.0,1.0
2022-09-13,103.91,106.76,103.67,106.76,27845,94.0988036070448,96.6797062177663,93.8814644398261,96.6797062177663,30748.254378267,0.0,1.0
2022-09-14,103.94,103.94,101.99,103.03,30158,94.9862718731876,94.9862718731876,93.2042511867078,94.154662219497,33000.7953589852,0.95,1.0
2022-09-15,105.14,105.51,103.5308,104.0,34047,96.0828999879445,96.4210269899945,94.6123216860556,95.0411032789255,37256.3856882874,0.0,1.0
2022-09-16,105.02,105.82,102.9801,104.51,56530,95.9732371764688,96.7043225863067,94.1090607670584,95.5071702276971,61858.7095179864,0.0,1.0
2022-09-19,108.03,108.03,103.82,103.82,28856,98.7239460309838,98.7239460309838,94.8766090617119,94.8766090617119,31576.0644233331,0.0,1.0
2022-09-20,106.94,106.94,104.54,106.69,33036,97.7278421600797,97.7278421600797,95.5345859305661,97.4993779695054,36150.0853995436,0.0,1.0
2022-09-21,108.13,111.25,107.775,108.01,42799,98.8153317072136,101.666564805581,98.490912556598,98.7056688957379,46833.3788901521,0.0,1.0
2022-09-22,107.29,108.58,104.22,107.35,39493,98.0476920268838,99.2265672502474,95.2421517666309,98.1025234326216,43215.7441180584,0.0,1.0
2022-09-23,103.55,105.96,102.24,104.9725,29845,94.6298677358917,96.8322625330283,93.4327153772821,95.9298289802596,32658.2909174651,0.0,1.0
2022-09-26,102.87,104.82,102.83,104.0,28221,94.0084451375294,95.7904658240093,93.9718908670376,95.0411032789255,30881.20716977,0.0,1.0
2022-09-27,100.92,103.97,100.83,103.93,35373,92.2264244510496,95.0136875760565,92.1441773424428,94.9771333055647,38707.3789453341,0.0,1.0
2022-09-28,101.82,103.19,101.34,101.98,39509,93.0488955371172,94.3008793014646,92.6102442912145,93.1951126190848,43233.2523323214,0.0,1.0
2022-09-29,98.36,103.6,97.76,103.6,40917,89.8869511395684,94.6755605740065,89.3386370821899,94.6755605740065,44773.975187466,0.0,1.0
2022-09-30,99.14,101.06,98.5,98.91,40725,90.5997594141603,92.3543643977712,90.01489108629,90.3895723588319,44563.8766163099,0.0,1.0
2022-10-03,101.15,101.38,98.24,100.29,31467,92.436611506378,92.6467985617064,89.7772883280927,91.6506946908023,34433.1861383775,0.0,1.0
2022-10-04,106.11,106.68,102.0555,102.26,29103,96.9693410473729,97.4902394018824,93.2641088046382,93.4509925125281,31846.3474810182,0.0,1.0
2022-10-05,104.36,105.07,103.16,104.57,23700,95.3700917133525,96.0189300145836,94.2734635985957,95.562001633435,25934.0423770791,0.0,1.0
2022-10-06,103.23,105.01,102.6,103.83,33220,94.3374335719565,95.9640986088458,93.7617038117092,94.8857476293349,36351.4298635682,0.0,1.0
2022-10-07,101.12,104.14,100.4,103.26,28505,92.4091958035091,95.1690432256471,91.751218934655,94.3648492748254,31191.9779729383,0.0,1.0
2022-10-10,101.45,102.45,101.03,101.605,15228,92.7107685350672,93.6246252973646,92.3269486949023,92.8524163332233,16663.4429248169,0.0,1.0
2022-10-11,101.61,102.62,100.01,101.1,19737,92.8569856170348,93.7799809469551,91.394814797359,92.3909186682631,21597.4765568105,0.0,1.0
2022-10-12,102.87,103.21,100.69,101.95,33318,94.0084451375294,94.3191564367105,92.0162373957212,93.1676969162159,36458.6676759291,0.0,1.0
2022-10-13,107.39,107.39,100.92,100.92,34070,98.1390777031135,98.1390777031135,92.2264244510496,92.2264244510496,37281.5537462904,0.0,1.0
2022-10-14,104.86,109.4,104.71,107.7,34585,95.8270200945012,99.9759297953312,95.6899415801566,98.4223732994257,37845.099392881,0.0,1.0
2022-10-17,107.32,107.92,106.38,107.18,35471,98.0751077297527,98.6234217871311,97.2160823731932,97.9471677830311,38814.616757695,0.0,1.0
2022-10-18,107.58,108.79,107.23,108.38,26743,98.31271048795,99.4184771703298,97.992860621146,99.0437958977879,29263.8858772247,0.0,1.0
2022-10-19,106.62,107.99,104.72,106.27,28199,97.4354079961446,98.6873917604919,95.6990801477796,97.1155581293405,30857.1333751583,0.0,1.0
2022-10-20,105.05,108.11,104.94,107.17,22441,96.0006528793377,98.7970545719676,95.900128635485,97.9380292154081,24556.3647672587,0.0,1.0
2022-10-21,107.71,107.97,104.97,105.6,23761,98.4315118670487,98.669114625246,95.9275443383539,96.5032740986012,26000.7924439568,0.0,1.0
2022-10-24,107.32,108.6,107.16,108.6,26173,98.0751077297527,99.2448443854933,97.9288906477851,99.2448443854933,28640.1557441051,0.0,1.0
2022-10-25,110.08,110.78,106.6501,106.77,29666,100.597352393693,101.237052127302,97.4629150846897,97.5724865104892,32462.4177703979,0.0,1.0
2022-10-26,110.53,111.47,109.93,111.23,19912,101.008587936727,101.867613293287,100.460273879349,101.648287670335,21788.9726503122,0.0,1.0
2022-10-27,112.09,115.69,111.78,111.84,38799,102.434204485911,105.724088830182,102.150908889599,102.205740295337,42456.3253244005,0.0,1.0
2022-10-28,114.46,115.4,112.07,112.07,52508,104.600045012556,105.459070369115,102.415927350665,102.415927350665,57457.582157623,0.0,1.0
2022-10-31,115.2,116.47,113.67,114.17,33077,105.276299016656,106.436897104774,103.878098170341,104.33502655149,36194.9501985925,0.0,1.0
2022-11-01,116.94,117.97,115.675,116.08,51257,106.866409783053,107.80768224822,105.710380978747,106.080492967478,56088.6586549344,0.0,1.0
2022-11-02,113.94,117.81,113.8,116.1,26731,104.124839496161,107.661465166252,103.99689954944,106.098770102724,29250.7547165275,0.0,1.0
2022-11-03,113.6,114.74,111.64,112.36,14718,103.81412819698,104.855924905999,102.022968942877,102.680945811731,16105.3685951835,0.0,1.0
2022-11-04,115.33,115.8,113.1952,115.42,13937,105.395100395755,105.824613074034,103.444198979602,105.477347504361,15250.7488864704,0.0,1.0
2022-11-07,114.9,116.01,113.935,114.8,34620,105.002141987967,106.016522994117,104.12027021235,104.910756311737,37883.3986115812,0.0,1.0
2022-11-08,117.34,118.81,113.2,113.49,48961,107.231952487972,108.575321928549,103.448585492061,103.713603953127,53576.2299081929,0.0,1.0
2022-11-09,115.5,118.84,115.2613,117.71,27638,105.550456045345,108.602737631418,105.332318436185,107.570079490022,30243.2516125617,0.0,1.0
2022-11-10,122.48,123.73,118.435,119.58,60489,111.929176246181,113.071497199052,108.232625642688,109.278991635518,66190.898284689,0.0,1.0
2022-11-11,121.51,123.86,119.45,122.6,37236,111.042735186752,113.190298578151,109.16019025642,112.038839057656,40745.991643583,0.0,1.0
2022-11-14,121.6,123.415,120.735,120.87,25635,111.124982295359,112.783632318929,110.334496195972,110.457866858882,28051.4420395115,0.0,1.0
2022-11-15,123.26,124.71,121.83,123.48,38714,112.641984520773,113.967076826104,111.335169350687,112.843033008478,42363.3129361281,0.0,1.0
2022-11-16,123.57,123.92,120.91,123.87,23256,112.925280117085,113.245129983889,110.494421129374,113.199437145774,25448.1894312806,0.0,1.0
2022-11-17,123.28,123.47,121.18,123.31,25505,112.660261656019,112.833894440855,110.741162455194,112.687677358887,27909.1877986244,0.0,1.0
2022-11-18,124.19,124.92,122.7,124.92,32488,113.491871309709,114.158986746186,112.130224733886,114.158986746186,35550.4290610357,0.0,1.0
2022-11-21,125.92,126.28,123.24,123.37,25600,115.072843508484,115.401831942911,112.623707385527,112.742508764625,28013.142820811,0.0,1.0
2022-11-22,125.51,126.53,124.82,125.4,29392,114.698162235942,115.630296133485,114.067601069956,114.597637992089,32162.5896011437,0.0,1.0
2022-11-23,125.59,126.29,124.96,125.9,23521,114.771270776925,115.410970510534,114.195541016678,115.054566373238,25738.1692300118,0.0,1.0
2022-11-25,126.82,127.88,125.28,126.1,17833,115.895314594551,116.864002762586,114.487975180613,115.237337725697,19513.9990595127,0.0,1.0
2022-11-28,124.76,125.46,124.095,124.66,28731,114.012769664219,114.652469397827,113.405054917291,113.921383987989,31439.2814994032,0.0,1.0
2022-11-29,124.78,126.36,124.255,125.61,26867,114.031046799465,115.474940483894,113.551271999258,114.789547912171,29399.5745377629,0.0,1.0
2022-11-30,125.85,126.75,122.75,125.39,46663,115.008873535123,115.83134462119,112.175917572001,114.588499424466,51061.6126346683,0.0,1.0
2022-12-01,125.0,126.7,124.825,126.26,27038,114.23209528717,115.785651783076,114.072170353768,115.383554807665,29586.6935776989,0.0,1.0
2022-12-02,125.25,126.33,123.28,123.28,24721,114.460559477744,115.447524781026,112.660261656019,112.660261656019,27051.2852997373,0.0,1.0
2022-12-05,120.96,124.29,120.537,124.29,30761,110.540113967489,113.583256985939,110.153552557037,113.583256985939,33660.6361840222,0.0,1.0
2022-12-06,121.69,122.11,118.87,120.03,37628,111.207229403966,111.591049244131,108.630153334287,109.690227178552,41174.9428930265,0.0,1.0
2022-12-07,118.78,121.45,118.26,120.23,39427,108.54790622568,110.987903781014,108.072700709286,109.872998531012,43143.5227342236,0.0,1.0
2022-12-08,119.8,121.32,118.21,120.0,37846,109.480040123224,110.869102401916,108.027007871171,109.662811475683,41413.49231236,0.0,1.0
2022-12-09,119.06,120.03,117.8829,118.49,41418,108.803786119124,109.690227178552,107.728085324223,108.282887764614,45322.2011465763,0.0,1.0
2022-12-12,120.09,120.94,118.72,119.49,31686,109.74505858429,110.521836832243,108.493074819943,109.196744526912,34672.8298211024,0.0,1.0
2022-12-13,121.21,123.38,119.61,123.38,57176,110.768578158063,112.751647332248,109.306407338387,112.751647332248,62565.6036688554,0.0,1.0
2022-12-14,117.31,121.06,116.16,119.97,46708,108.072700709286,111.527415803138,107.013254747171,110.523245282525,50700.2734644272,0.95,1.0
2022-12-15,115.42,116.94,114.47,115.26,46885,106.331524301984,107.731835486692,105.456329811542,106.184123124647,50892.402187627,0.0,1.0
2022-12-16,115.23,116.09,113.47,113.58,78351,106.156485403896,106.948766732086,104.535072453181,104.636410762601,85047.8959966458,0.0,1.0
2022-12-19,114.42,117.09,113.5387,115.17,47370,105.410266943624,107.870024090446,104.5983628337,106.101209962394,51418.8565986536,0.0,1.0
2022-12-20,115.34,116.54,112.0801,115.03,35596,106.257823713315,107.363332543348,103.254616850796,105.972233932224,38638.4973503417,0.0,1.0
2022-12-21,115.02,117.02,114.64,116.29,70277,105.96302135864,107.805536075361,105.612943562463,107.133018203758,76283.7868943127,0.0,1.0
2022-12-22,113.8,115.89,111.8,115.55,101729,104.83908738144,106.764515260414,102.996572664719,106.451287758571,110424.084081158,0.0,1.0
2022-12-23,113.99,115.38,112.93,114.59,40341,105.014126279529,106.29467400765,104.037593479666,105.566880694545,43789.0667943062,0.0,1.0
2022-12-27,113.46,115.5378,113.1,115.03,43997,104.525859879597,106.440048418799,104.194207230588,105.972233932224,47757.5561277387,0.0,1.0
2022-12-28,111.28,114.26,111.28,114.08,62641,102.517518838371,105.262865766286,102.517518838371,105.097039441781,67995.1149714224,0.0,1.0
2022-12-29,113.49,114.435,111.4,112.58,46625,104.553497600348,105.424085803999,102.628069721374,103.71515340424,50610.179204396,0.0,1.0
2022-12-30,112.71,113.56,112.12,113.0,38948,103.834916860827,104.617985615433,103.291375019394,104.102081494752,42277.0028879959,0.0,1.0
2023-01-03,113.53,114.26,112.47,113.84,49246,104.590347894683,105.262865766286,103.61381509482,104.875937675774,53455.2039699662,0.0,1.0
2023-01-04,115.63,117.01,113.55,113.55,51716,106.52498834724,107.796323501778,104.60877304185,104.60877304185,56136.3223106603,0.0,1.0
2023-01-05,114.79,115.34,112.91,115.34,49442,105.751132166217,106.257823713315,104.019168332499,106.257823713315,53667.956680402,0.0,1.0
2023-01-06,120.75,121.85,115.31,116.07,71675,111.241826022046,112.255209116243,106.230185992565,106.930341584919,77801.2781656856,0.0,1.0
2023-01-09,118.55,122.07,118.31,120.98,46459,109.215059833653,112.457885735082,108.993958067646,111.453715214469,50429.9906843331,0.0,1.0
2023-01-10,120.12,120.16,117.94,118.06,57970,110.661433886279,110.698284180614,108.653092845053,108.763643728056,62924.8705303772,0.0,1.0
2023-01-11,123.35,124.57,119.75,120.96,146631,113.637095153784,114.761029130984,110.320568663686,111.435290067302,159163.993285143,0.0,1.0
2023-01-12,124.72,126.53,122.96,123.57,55321,114.899217734738,116.566693553371,113.277804784023,113.839771772623,60049.4525204587,0.0,1.0
2023-01-13,124.8,125.86,122.37,123.71,59960,114.972918323407,115.949451123269,112.734262942591,113.968747802794,65084.9618251062,0.0,1.0
2023-01-17,122.56,125.75,122.4,125.6,73105,112.909301840679,115.84811281385,112.761900663341,115.709924210095,79353.5045734556,0.0,1.0
2023-01-18,120.35,122.72,120.13,122.01,62355,110.873323078702,113.056703018017,110.670646459863,112.402610293581,67684.6696898683,0.0,1.0
2023-01-19,121.79,121.8,118.43,119.51,56020,112.199933674741,112.209146248325,109.10450895065,110.099466897679,60808.1981561452,0.0,1.0
2023-01-20,123.93,124.22,121.18,122.73,51672,114.171424421633,114.438589055558,111.637966686141,113.0659155916,56088.5614981137,0.0,1.0
2023-01-23,127.11,127.91,123.76,124.76,48630,117.10102282122,117.838028707909,114.014810670712,114.936068029073,52786.5525943115,0.0,1.0
2023-01-24,126.0,127.05,125.11,125.8,37120,116.07842715344,117.045747379718,115.258508104499,115.894175681768,40292.7582212798,0.0,1.0
2023-01-25,131.24,131.39,124.43,125.37,58502,120.905815711249,121.044004315004,114.632053100814,115.498035017673,63502.3421729883,0.0,1.0
2023-01-26,132.71,134.5,130.5301,132.53,84049,122.26006402804,123.909114699505,120.251815112549,122.094237703535,91232.9212214532,0.0,1.0
2023-01-27,132.22,134.74,131.92,131.92,80480,121.808647922443,124.130216465512,121.532270714935,121.532270714935,87358.8680401025,0.0,1.0
2023-01-30,128.43,132.62,128.31,131.79,60831,118.317082534256,122.177150865787,118.206531651253,121.412507258348,66030.40881893,0.0,1.0
2023-01-31,132.97,132.97,128.15,128.15,60426,122.499590941213,122.499590941213,118.059130473915,118.059130473915,65590.7922488973,0.0,1.0
2023-02-01,132.8,134.935,131.26,132.86,59664,122.342977190292,124.309861650392,120.924240858417,122.398252631794,64763.6618134279,0.0,1.0
2023-02-02,133.54,134.445,132.61,132.91,50286,123.024707635479,123.858445544795,122.167938292204,122.444315499712,54584.0959028901,0.0,1.0
2023-02-03,134.72,135.96,132.53,133.17,53875,124.111791318344,125.254150442712,122.094237703535,122.683842412885,58479.8585444898,0.0,1.0
2023-02-06,134.38,135.46,132.76,133.96,49443,123.798563816502,124.793521763531,122.306126895958,123.41163572599,53669.0421534143,0.0,1.0
2023-02-07,136.86,137.15,132.92,133.47,58915,126.083282065236,126.350446699161,122.453528073295,122.960219620394,63950.6425271204,0.0,1.0
2023-02-08,135.5,136.865,134.82,135.41,42041,124.830372057866,126.087888352028,124.203917054181,124.747458895613,45634.3709154317,0.0,1.0
2023-02-09,135.88,137.29,134.73,135.98,65807,125.180449854043,126.479422729331,124.121003891928,125.272575589879,71431.7225287652,0.0,1.0
2023-02-10,138.68,139.21,135.1,135.6,50669,127.759970457453,128.248236857384,124.461869114521,124.922497793702,54999.8320666494,0.0,1.0
2023-02-13,138.63,139.16,137.665,138.36,40727,127.713907589535,128.202173989466,126.824894238716,127.465168102777,44208.0593771029,0.0,1.0
2023-02-14,137.17,139.63,136.74,138.2,56164,126.368871846328,128.635164947895,125.972731182233,127.317766925439,60964.5062699344,0.0,1.0
2023-02-15,139.1,139.98,135.5,135.77,56517,128.146898547964,128.957605023321,124.830372057866,125.079111544623,61347.678243321,0.0,1.0
2023-02-16,138.27,140.37,134.8,137.57,46479,127.382254940525,129.316895393082,124.185491907013,126.737374789672,50451.7001445815,0.0,1.0
2023-02-17,139.44,140.11,137.52,138.66,58884,128.460126049807,129.077368479908,126.691311921754,127.741545310285,63916.9928637349,0.0,1.0
2023-02-21,136.57,138.72,136.2,137.94,64662,125.816117431312,127.796820751787,125.475252208718,127.078240012266,70188.8559295365,0.0,1.0
2023-02-22,137.04,138.35,136.05,136.88,62226,126.249108389741,127.455955529194,125.337063604964,126.101707212403,67544.6436712653,0.0,1.0
2023-02-23,135.54,137.84,134.3,135.03,80642,124.8672223522,126.98611427643,123.724863227833,124.397381099436,87534.7146681158,0.0,1.0
2023-02-24,141.08,141.9,132.58,135.6,130758,129.970988117518,130.726419151374,122.140300571453,124.922497793702,141934.280158893,0.0,1.0
2023-02-27,141.29,143.87,139.875,141.94,99691,130.164452162774,132.541296147344,128.860873000694,130.763269445708,108211.890081832,0.0,1.0
2023-02-28,141.86,144.49,140.65,141.76,124759,130.689568857039,133.112475709528,129.574847453423,130.597443121203,135422.527557346,0.0,1.0
2023-03-01,145.07,146.315,140.98,142.23,66100,133.646804977377,134.793770388536,129.878862381682,131.030434079633,71749.7661214063,0.0,1.0
2023-03-02,145.14,146.15,143.13,144.33,77940,133.711292992462,134.641762924406,131.859565702157,132.96507453219,84601.7665885388,0.0,1.0
2023-03-03,147.5,148.5,144.96,146.14,46802,135.885460358193,136.806717716554,133.545466667957,134.632550350823,50802.3079275956,0.0,1.0
2023-03-06,147.2,149.3694,146.325,147.51,76376,135.609083150685,137.607658863913,134.80298296212,135.894672931777,82904.0867971034,0.0,1.0
2023-03-07,143.37,147.17,142.825,146.72,79521,132.080667468164,135.581445429934,131.578582207857,135.166879618672,86317.8994211853,0.0,1.0
2023-03-08,142.94,145.32,142.12,143.87,85340,131.684526804069,133.877119316967,130.929095770213,132.541296147344,92634.2668804963,0.0,1.0
2023-03-09,135.2,142.89,135.11,142.63,128689,124.553994850358,131.638463936151,124.471081688105,131.398937022977,139688.436496182,0.0,1.0
2023-03-10,130.21,134.65,128.293,133.57,111611,119.956920632138,124.047303303259,118.190870276161,123.05234535623,121150.728389959,0.0,1.0
2023-03-13,126.01,130.81,122.39,125.65,144387,116.087639727023,120.509675047154,112.752688089758,115.755987078014,156728.191845258,0.0,1.0
2023-03-14,129.04,133.07,127.31,131.12,90253,118.879049522856,122.591716677049,117.285274292892,120.795264828246,97967.195790549,0.0,1.0
2023-03-15,125.93,127.23,123.08,123.99,104059,117.027322232551,118.235418150143,114.378804259369,115.224471401684,111975.132131624,1.1,1.0
2023-03-16,131.21,132.95,122.6,123.82,150411,121.934050267077,123.551040187546,113.932738074413,115.066489627845,161853.290912364,0.0,1.0
2023-03-17,126.14,130.9468,123.5,129.68,291983,117.22247618847,121.689457308993,114.769112171207,120.512214302527,314195.168175629,0.0,1.0
2023-03-20,127.14,130.2368,126.825,128.34,81564,118.151780740463,121.029651077077,117.859049806585,119.266946202856,87768.8587934131,0.0,1.0
2023-03-21,130.88,133.3,129.74,129.74,129629,121.627379764919,123.876296780744,120.567972575647,120.567972575647,139490.33147628,0.0,1.0
2023-03-22,125.2,131.18,125.19,131.18,120383,116.348929909596,121.906171130517,116.339636864076,121.906171130517,129540.955913484,0.0,1.0
2023-03-23,124.64,127.74,123.89,125.58,111695,115.828519360479,118.70936347166,115.131540946484,116.702065639353,120192.02936259,0.0,1.0
2023-03-24,125.35,125.92,122.1,122.88,55545,116.488325592395,117.018029187031,113.468085798416,114.192943348971,59770.5024481402,0.0,1.0
2023-03-27,127.88,128.96,126.25,127.54,51221,118.839466108939,119.843115025092,117.324699689189,118.523502561261,55117.5606426534,0.0,1.0
2023-03-28,126.74,128.34,126.0,127.72,75034,117.780058919666,119.266946202856,117.092373551191,118.69077738062,80742.0988512693,0.0,1.0
2023-03-29,132.29,132.59,128.61,129.87,77433,122.93769918323,123.216490548828,119.517858431894,120.688782167406,83323.5991730463,0.0,1.0
2023-03-30,130.46,134.89,129.65,133.07,101966,121.237071853082,125.353891018414,120.484335165967,123.662556733785,109722.910300244,0.0,1.0
2023-03-31,133.19,133.88,129.88,131.72,99590,123.774073280025,124.4152934209,120.698075212926,122.407995588594,107166.159668922,0.0,1.0
2023-04-03,133.19,136.0,131.07,133.77,81043,123.774073280025,126.385419071127,121.803947629798,124.313069920181,87208.2245009382,0.0,1.0
2023-04-04,131.37,134.01,130.0,134.01,69977,122.082738995396,124.536103012659,120.809591759165,124.536103012659,75300.395171726,0.0,1.0
2023-04-05,130.21,131.55,129.55,129.95,78135,121.004745715084,122.250013814755,120.391404710768,120.763126531565,84079.0027686637,0.0,1.0
2023-04-06,133.09,133.9,128.5675,130.27,72421,123.681142824825,124.43387951194,119.478362988434,121.060503988203,77930.3188009141,0.0,1.0
2023-04-10,131.94,134.13,131.34,132.81,146147,122.612442590033,124.647619558899,122.054859858836,123.420937550267,157264.913516758,0.0,1.0
2023-04-11,131.3,133.595,131.17,132.41,71033,122.017687676757,124.150441623582,121.896878084998,123.04921572947,76436.7287856465,0.0,1.0
2023-04-12,131.03,132.54,130.73,132.18,55959,121.766775447718,123.170025321229,121.48798408212,122.835475682511,60215.9968763254,0.0,1.0
2023-04-13,131.29,132.54,130.47,131.33,53187,122.008394631237,123.170025321229,121.246364898602,122.045566813317,57233.1211397827,0.0,1.0
2023-04-14,131.05,133.22,130.665,132.25,39057,121.785361538758,123.801952416584,121.427579286241,122.900527001151,42028.2026126028,0.0,1.0
2023-04-17,132.92,133.0,130.39,131.0,40737,123.523161050986,123.597505415146,121.172020534443,121.738896311159,43836.0060892951,0.0,1.0
2023-04-18,134.0,134.02,132.31,133.22,42713,124.526809967139,124.545396058179,122.95628527427,123.801952416584,45962.3273214047,0.0,1.0
2023-04-19,137.86,137.9,132.73,133.99,100303,128.113925537835,128.151097719914,123.346593186108,124.517516921619,107933.400073018,0.0,1.0
2023-04-20,135.39,136.69,134.97,136.61,61835,125.81854329441,127.026639212002,125.428235382573,126.952294847843,66539.0047507564,0.0,1.0
2023-04-21,135.87,137.08,134.46,135.32,51969,126.264609479367,127.38906798728,124.954290061056,125.753491975771,55922.463619181,0.0,1.0
2023-04-24,135.24,137.3601,135.16,135.42,41750,125.679147611611,127.649366192293,125.604803247452,125.84642243097,44926.0685428007,0.0,1.0
2023-04-25,132.63,135.11,132.56,133.91,54808,123.253662730908,125.558338019852,123.188611412269,124.44317255746,58977.4362800914,0.0,1.0
2023-04-26,131.94,132.97,131.0,131.09,43509,122.612442590033,123.569626278586,121.738896311159,121.822533720838,46818.8818258372,0.0,1.0
2023-04-27,133.09,133.39,132.04,132.04,32711,123.681142824825,123.959934190423,122.705373045232,122.705373045232,35199.440194097,0.0,1.0
2023-04-28,133.29,134.0,131.92,131.92,47528,123.867003735224,124.526809967139,122.593856498993,122.593856498993,51143.6212144245,0.0,1.0
2023-05-01,132.69,135.0,132.11,132.97,48682,123.309421004028,125.456114519133,122.770424363872,123.569626278586,52385.4100311524,0.0,1.0
2023-05-02,129.04,131.69,128.35,131.69,55261,119.917459389251,122.380116452034,119.276239248376,122.380116452034,59464.8975746995,0.0,1.0
2023-05-03,126.92,131.13,126.715,129.15,48656,117.947333739025,121.859705902918,117.756826305866,120.019682889971,52357.4321202036,0.0,1.0
2023-05-04,126.9,127.5694,124.57,125.48,63058,117.928747647985,118.550824115089,115.76346804184,116.609135184154,67855.0426388483,0.0,1.0
2023-05-05,129.88,130.4,128.41,129.15,36226,120.698075212926,121.181313579962,119.331997521495,120.019682889971,38981.8385396764,0.0,1.0
2023-05-08,130.07,130.67,129.4,130.07,38218,120.874643077805,121.432225809001,120.252009027969,120.874643077805,41125.3769477544,0.0,1.0
2023-05-09,129.67,130.92,127.82,128.89,127710,120.502921257007,121.664551946999,118.783707835819,119.778063706452,137425.346433558,0.0,1.0
2023-05-10,123.66,133.02,123.415,129.7,146434,114.917800899526,123.616091506186,114.690121284287,120.530800393567,157573.746610693,0.0,1.0
2023-05-11,128.83,130.98,122.96,123.2,64860,119.722305433333,121.720310220119,114.26728771313,114.490320805609,69794.1270823002,0.0,1.0
2023-05-12,128.76,129.2285,125.9,128.63,45336,119.657254114693,120.092633297302,116.999443095991,119.536444522934,48784.8681067402,0.0,1.0
2023-05-15,136.71,136.94,130.1,130.1,69720,127.045225303042,127.25896535,120.902522214364,120.902522214364,75023.8442827318,0.0,1.0
2023-05-16,133.81,136.17,133.65,135.18,47943,124.350242102261,126.543400844965,124.201553373942,125.623389338492,51590.1917161073,0.0,1.0
2023-05-17,136.57,137.3609,134.07,135.09,48426,126.915122665763,127.650109635935,124.591861285779,125.539751928812,52109.9352156564,0.0,1.0
2023-05-18,140.41,140.86,136.05,136.27,50589,130.483652145418,130.901839193815,126.431884298726,126.636331300165,54437.482191898,0.0,1.0
2023-05-19,140.93,143.02,139.4928,141.78,49170,130.966890512455,132.909137026121,129.63129401033,131.756799381649,52910.5338981916,0.0,1.0
2023-05-22,139.85,142.15,139.22,141.34,32110,129.963241596302,132.100642065887,129.377779728546,131.347905378772,34552.7200217802,0.0,1.0
2023-05-23,139.46,141.7,138.74,139.26,26156,129.600812821024,131.68245501749,128.931713543589,129.414951910626,28145.7784145028,0.0,1.0
2023-05-24,137.25,138.22,136.5,138.22,27657,127.547049761118,128.448475176552,126.850071347123,128.448475176552,29760.9647350476,0.0,1.0
2023-05-25,135.36,137.64,135.14,137.43,44225,125.790664157851,127.909478536396,125.586217156412,127.714324580477,47589.3504504275,0.0,1.0
2023-05-26,136.37,137.61,135.69,135.69,28563,126.729261755364,127.881599399836,126.097334660008,126.097334660008,30735.8873242638,0.0,1.0
2023-05-30,135.39,137.31,134.83,136.88,23487,125.81854329441,127.602808034238,125.298132745294,127.203207076881,25273.7382482577,0.0,1.0
2023-05-31,133.81,135.86,132.47,134.9,57836,124.350242102261,126.255316433847,123.104974002589,125.363184063934,62235.7868321294,0.0,1.0
2023-06-01,136.31,138.26,134.0312,135.0,37510,126.673503482245,128.485647358632,124.555804269162,125.456114519133,40363.5169111483,0.0,1.0
2023-06-02,140.81,140.94,137.45,138.55,44118,130.855373966216,130.976183557975,127.732910671517,128.75514567871,47474.2105861382,0.0,1.0
2023-06-05,138.25,140.62,137.21,140.08,36300,128.476354313112,130.678806101337,127.509877579039,130.17698164326,39061.4679785308,0.0,1.0
2023-06-06,145.92,146.16,138.11,138.11,55902,135.604120226903,135.827153319381,128.346251675833,128.346251675833,60154.6606869373,0.0,1.0
2023-06-07,148.29,148.52,144.6,146.64,46385,137.806572015128,138.020312062086,134.377438218271,136.273219504338,49913.6692061748,0.0,1.0
2023-06-08,150.45,151.02,147.32,148.28,66795,139.813869847434,140.34357344207,136.905146599694,137.797278969608,71876.3293009905,0.0,1.0
2023-06-09,150.59,150.61,147.74,150.07,29542,139.943972484713,139.962558575753,137.295454511531,139.460734117676,31789.3632788362,0.0,1.0
2023-06-12,150.35,153.54,149.4,150.03,67258,139.720939392234,142.685420913094,138.83810006784,139.423561935596,72374.5513305793,0.0,1.0
2023-06-13,150.0,151.75,149.29,150.46,47145,139.395682799037,141.021965765025,138.735876567121,139.823162892954,50731.4850646784,0.0,1.0
2023-06-14,149.82,150.77,148.56,150.07,40627,139.228407979678,140.111247304072,138.057484244166,139.460734117676,43717.6380045115,0.0,1.0
2023-06-15,149.55,150.28,147.28,148.96,42806,139.999730757832,140.683112927362,137.874693052581,139.447408182459,45726.0686527561,1.1,1.0
2023-06-16,148.5,151.0,146.895,150.9,74956,139.016783801659,141.35713369731,137.514279168651,141.263519701484,80069.2239857959,0.0,1.0
2023-06-20,146.64,148.54,146.59,148.39,37026,137.275563479295,139.054229399989,137.228756481382,138.91380840625,39551.7782071892,0.0,1.0
2023-06-21,144.61,147.0,144.5,146.37,51931,135.375199364026,137.612573864269,135.272223968618,137.022805690565,55473.5427558351,0.0,1.0
2023-06-22,143.72,145.05,142.01,145.05,41761,134.542034801175,135.787100945661,132.94123547255,135.787100945661,44609.7825773896,0.0,1.0
2023-06-23,140.97,143.67,139.64,141.67,242679,131.967649915959,134.495227803262,130.722583771473,132.622947886741,259233.673190257,0.0,1.0
2023-06-26,140.23,142.6,140.08,141.14,50374,131.274906346846,133.493558047923,131.134485353107,132.126793708863,53810.3299143562,0.0,1.0
2023-06-27,140.82,143.0,140.275,140.46,38721,131.82722892222,133.868014031227,131.317032644968,131.490218537246,41362.4049035967,0.0,1.0
2023-06-28,141.95,143.035,140.55,140.77,44035,132.885067075054,133.900778929766,131.574471133489,131.780421924307,47038.9065346939,0.0,1.0
2023-06-29,141.64,143.4398,141.45,142.66,25504,132.594863687993,134.27972838487,132.416997095924,133.549726445419,27243.7895369782,0.0,1.0
2023-06-30,143.74,145.41,141.995,143.45,64050,134.56075760034,136.124111330635,132.927193373176,134.289277012444,68419.2565810638,0.0,1.0
2023-07-03,144.66,145.3,143.26,143.26,18948,135.422006361939,136.021135935226,134.111410420375,134.111410420375,20240.5632115223,0.0,1.0
2023-07-05,141.06,143.63,140.85,142.62,26919,132.051902512202,134.457782204931,131.855313120968,133.512280847088,28755.315658168,0.0,1.0
2023-07-06,138.51,139.53,137.165,139.52,45145,129.664745618638,130.619608376064,128.405637374778,130.610246976481,48224.6266721645,0.0,1.0
2023-07-07,139.69,140.82,137.8422,139.01,40727,130.769390769386,131.82722892222,129.039591354512,130.132815597769,43505.2468817639,0.0,1.0
2023-07-10,141.64,142.1,139.5164,139.62,32366,132.594863687993,133.025488068793,130.606876872632,130.703860972307,34573.8900624936,0.0,1.0
2023-07-11,143.03,143.83,141.91,141.91,35951,133.896098229975,134.645010196583,132.847621476724,132.847621476724,38403.4456416211,0.0,1.0
2023-07-12,144.59,145.72,143.65,145.72,35410,135.356476564861,136.414314717695,134.476505004096,136.414314717695,37825.5406016468,0.0,1.0
2023-07-13,147.29,147.29,144.25,145.47,78796,137.884054452164,137.884054452164,135.038188979053,136.18027972813,84171.1747316395,0.0,1.0
2023-07-14,149.97,150.0,146.28,147.79,38894,140.392909540302,140.42099373905,136.938553094321,138.352124431294,41547.2063304277,0.0,1.0
2023-07-17,153.11,153.12,149.95,149.95,53693,143.332389009239,143.341750408822,140.374186741137,140.374186741137,57355.7399470269,0.0,1.0
2023-07-18,155.93,156.265,153.1,153.1,52527,145.972303691533,146.285910577551,143.323027609657,143.323027609657,56110.1996945129,0.0,1.0
2023-07-19,156.27,156.9749,155.08,155.08,45966,146.290591277342,146.95047633392,145.176584727012,145.176584727012,49101.6322873564,0.0,1.0
2023-07-20,156.33,157.5,153.46,156.17,49709,146.346759674837,147.442043426002,143.66003799463,146.196977281516,53099.9660482142,0.0,1.0
2023-07-21,156.38,157.23,155.19,157.15,36348,146.39356667275,147.189285637272,145.279560122421,147.114394440611,38827.5275286264,0.0,1.0
2023-07-24,157.4,159.11,156.5,156.5,40956,147.348429430176,148.949228758801,146.505903467742,146.505903467742,43749.8684236386,0.0,1.0
2023-07-25,158.43,159.2,156.47,157.19,41179,148.312653587184,149.033481355045,146.477819268994,147.151840038941,43988.0806674728,0.0,1.0
2023-07-26,159.23,160.49,158.1,158.32,41314,149.061565553792,150.2411019012,148.003727400958,148.209678191776,44132.2898733814,0.0,1.0
2023-07-27,158.58,160.49,157.97,159.79,60573,148.453074580923,150.2411019012,147.882029206384,149.585803930418,64705.0683666634,0.0,1.0
2023-07-28,160.06,161.145,158.71,160.4,69872,149.838561719149,150.854273573861,148.574772775497,150.156849304957,74638.4121129131,0.0,1.0
2023-07-31,160.75,162.3411,159.63,160.78,42927,150.484498290348,151.973990577936,149.436021537097,150.512582489096,45855.3228299037,0.0,1.0
2023-08-01,162.84,163.51,160.25,160.25,34930,152.441030803112,153.068244575147,150.016428311218,150.016428311218,37312.7967584163,0.0,1.0
2023-08-02,165.73,166.1399,162.54,162.54,44810,155.146475282485,155.530199051375,152.160188815634,152.160188815634,47866.774198243,0.0,1.0
2023-08-03,165.82,166.17,164.4301,165.41,50382,155.230727878728,155.558376864119,153.929586950742,154.846910495841,53818.8756450767,0.0,1.0
2023-08-04,165.9,168.125,165.13,165.82,62997,155.305619075389,157.388530482518,154.584791307528,155.230727878728,67294.424774977,0.0,1.0
2023-08-07,166.92,176.499,162.4683,170.52,82006,156.260481832814,165.22776649299,152.093067580627,159.630585682552,87600.1491832434,0.0,1.0
2023-08-08,173.7,174.09,165.895,166.85,73832,162.607510749819,162.972605333541,155.300938375598,156.194952035736,78868.5488195647,0.0,1.0
2023-08-09,175.11,176.42,172.8111,175.0,53587,163.927468090966,165.153811436287,161.775375940922,163.824492695558,57242.5090149802,0.0,1.0
2023-08-10,177.51,178.03,174.81,175.17,45965,166.174203990791,166.660996769087,163.646626103488,163.983636488462,49100.5640710165,0.0,1.0
2023-08-11,179.41,180.0202,177.245,178.13,88513,167.952869911486,168.524102514016,165.926126901852,166.754610764913,94551.032908036,0.0,1.0
2023-08-14,179.37,180.16,176.7604,178.51,55444,167.915424313155,168.654974880181,165.472473478079,167.110343949052,59226.186758478,0.0,1.0
2023-08-15,174.53,178.685,173.935,178.06,98772,163.384506915175,167.274168441747,162.827503640011,166.689080967834,105509.864340747,0.0,1.0
2023-08-16,173.02,176.2187,172.76,173.83,77037,161.970935578202,164.96536646269,161.727539189055,162.729208944393,82292.1821894681,0.0,1.0
2023-08-17,168.8,174.93,167.615,173.78,76872,158.020424954344,163.75896289848,156.911099103805,162.68240194648,82115.9264933573,0.0,1.0
2023-08-18,171.19,173.2,166.05,167.52,52602,160.257799454586,162.139440770689,155.446040069128,156.822165807771,56190.3159200175,0.0,1.0
2023-08-21,171.07,172.09,169.1091,171.5,38256,160.145462659595,161.10032541702,158.309785815442,160.548002841647,40865.6843054672,0.0,1.0
2023-08-22,167.62,170.77,167.0501,170.77,55964,156.915779803597,159.864620672117,156.382273641384,159.864620672117,59781.6592553107,0.0,1.0
2023-08-23,168.09,170.0,167.8101,168.37,33961,157.355765583979,159.143792904256,157.093740009662,157.617884772292,36277.6951248948,0.0,1.0
2023-08-24,168.21,170.54,167.52,167.52,28422,157.46810237897,159.649308481717,156.822165807771,156.822165807771,30360.8448172834,0.0,1.0
2023-08-25,166.93,168.8699,166.93,168.42,33186,156.269843232397,158.085861137426,156.269843232397,157.664691770205,35449.8274613456,0.0,1.0
2023-08-28,169.66,170.825,167.11,167.11,40420,158.825505318448,159.916108369821,156.438348424884,156.438348424884,43177.3044653645,0.0,1.0
2023-08-29,169.18,170.83,168.63,169.95,32002,158.376158138483,159.920789069612,157.86128116144,159.096985906343,34185.0593147104,0.0,1.0
2023-08-30,168.14,170.85,167.84,168.46,32330,157.402572581892,159.939511868777,157.121730594414,157.702137368535,34535.4342742513,0.0,1.0
2023-08-31,168.32,171.21,167.77,168.96,47824,157.571077774379,160.276522253751,157.056200797336,158.170207347665,51086.3782471943,0.0,1.0
2023-09-01,170.42,171.99,169.6,169.6,39042,159.536971686726,161.006711421194,158.769336920952,158.769336920952,41705.302348757,0.0,1.0
2023-09-05,166.06,169.74,165.975,169.38,42041,155.455401468711,158.900396515109,155.375829572258,158.563386130135,44908.8831526073,0.0,1.0
2023-09-06,165.46,170.24,164.997,168.72,56328,154.893717493754,159.368466494239,154.46028469308,157.945533757683,60170.4900030941,0.0,1.0
2023-09-07,165.53,165.96,164.02,165.31,69776,154.959247290833,155.361787472884,153.545675953859,154.753296500015,74535.863344267,0.0,1.0
2023-09-08,167.91,167.98,165.47,166.03,36589,157.187260391492,157.25279018857,154.903078893337,155.427317269963,39084.9676665815,0.0,1.0
2023-09-11,167.69,169.1599,166.79,168.48,40021,156.981309600675,158.357341725322,156.138783638241,157.7208601677,42751.0861456792,0.0,1.0
2023-09-12,167.39,168.8,166.45,167.29,30658,156.700467613197,158.020424954344,155.820496052432,156.606853617371,32749.3765536652,0.0,1.0
2023-09-13,166.41,167.69,164.25,167.69,44089,155.783050454102,156.981309600675,153.760988144259,156.981309600675,47096.5902170573,0.0,1.0
2023-09-14,165.59,167.1,164.711,167.1,34785,156.045169642414,157.468131211109,155.216836384877,157.468131211109,36912.6975426376,1.1,1.0
2023-09-15,165.66,166.05,163.16,164.83,115042,156.111134748248,156.478654623606,153.755238111337,155.328977064794,122078.78541613,0.0,1.0
2023-09-18,164.31,167.4315,164.0,166.41,35604,154.838950564316,157.780523105163,154.546819381339,156.817903739321,37781.7933968109,0.0,1.0
2023-09-19,162.32,164.08,161.91,164.08,39130,152.963656841335,154.62220807372,152.577289792882,154.62220807372,41523.4685882825,0.0,1.0
2023-09-20,163.55,165.22,162.82,162.82,42857,154.122757986695,155.696496940152,153.434836168717,153.434836168717,45478.4383666758,0.0,1.0
2023-09-21,157.34,163.1,157.16,163.1,38476,148.270710740609,153.698696592051,148.101086182752,153.698696592051,40829.4653054628,0.0,1.0
2023-09-22,157.76,158.73,157.15,157.17,35308,148.66650137561,149.580589270732,148.091662596204,148.110509769299,37467.6879354735,0.0,1.0
2023-09-25,157.54,159.26,156.08,157.6,37324,148.459182471562,150.080039357757,147.083338835606,148.515723990848,39607.0008072848,0.0,1.0
2023-09-26,155.9,157.87,155.47,157.43,27335,146.913714277749,148.770160827634,146.5085000562,148.355523019538,29007.0026542473,0.0,1.0
2023-09-27,156.2,157.85,155.17,156.74,24721,147.196421874178,148.751313654539,146.225792459771,147.705295547751,26233.1118571666,0.0,1.0
2023-09-28,157.93,158.04,156.05,157.38,93862,148.82670234692,148.930361798944,147.055068075963,148.3084050868,99603.2662569223,0.0,1.0
2023-09-29,154.3,159.28,153.86,158.4,52157,145.405940430126,150.098886530852,144.99130262203,149.269610914659,55347.2923884244,0.0,1.0
2023-10-02,151.42,154.39,150.71,154.07,52314,142.691947504405,145.490752709055,142.022872859522,145.18919793953,55513.895622985,0.0,1.0
2023-10-03,149.7,151.955,147.91,151.39,41256,141.07109061821,143.196109384704,139.384268626182,142.663676744762,43779.5098409963,0.0,1.0
2023-10-04,150.29,150.7,148.55,148.6107,39173,141.627082224521,142.013449272975,139.987378165231,140.044579335576,41569.0987735443,0.0,1.0
2023-10-05,150.36,151.22,148.48,149.9,49198,141.693047330355,142.503475773452,139.921413059398,141.259562349163,52207.2989421496,0.0,1.0
2023-10-06,150.68,152.43,148.83,149.13,38289,141.994602099879,143.643729745717,140.251238588565,140.533946184995,40631.0270579287,0.0,1.0
2023-10-09,151.64,152.16,149.75,150.55,27942,142.899266408453,143.38929290893,141.118208550949,141.87209547476,29651.1310834088,0.0,1.0
2023-10-10,151.4,153.72,151.36,151.64,47370,142.67310033131,144.859372410363,142.635405985119,142.899266408453,50267.4854849715,0.0,1.0
2023-10-11,150.33,153.11,149.275,151.12,38495,141.664776570712,144.284533630957,140.670588189936,142.409239907976,40849.6274803458,0.0,1.0
2023-10-12,149.44,150.3482,148.85,150.3482,36009,140.826077367972,141.681927498229,140.270085761661,141.681927498229,38211.5660719514,0.0,1.0
2023-10-13,145.94,149.61,145.85,149.61,36084,137.527822076297,140.986278339282,137.443009797368,140.986278339282,38291.1536043849,0.0,1.0
2023-10-16,148.13,150.6756,146.24,147.17,34012,139.59158753023,141.990455721798,137.810529672726,138.686923221657,36092.4153750234,0.0,1.0
2023-10-17,150.31,152.125,147.7,147.7,32182,141.645929397617,143.356310356014,139.186373308682,139.186373308682,34150.4795836468,0.0,1.0
2023-10-18,146.11,149.24,145.94,149.24,31259,137.688023047607,140.637605637019,137.527822076297,140.637605637019,33171.0223511658,0.0,1.0
2023-10-19,143.32,147.23,143.17,146.74,42856,135.058842400814,138.743464740943,134.9174886026,138.281709000108,45477.3771995767,0.0,1.0
2023-10-20,141.85,144.44,141.65,144.44,46608,133.673575178311,136.11428409415,133.485103447358,136.11428409415,49458.8761554476,0.0,1.0
2023-10-23,143.25,144.36,140.44,140.45,56498,134.992877294981,136.038895401769,132.344849475093,132.354273061641,59953.8187656728,0.0,1.0
2023-10-24,144.43,145.09,142.34,144.69,34447,136.104860507603,136.726817219747,134.135330919145,136.349873757841,36554.0230631373,0.0,1.0
2023-10-25,143.08,144.9167,142.32,142.93,45095,134.832676323671,136.563506464876,134.11648374605,134.691322525456,47853.33033449,0.0,1.0
2023-10-26,145.77,147.0,142.92,143.9,41464,137.367621104987,138.526722250347,134.681898938909,135.605410420578,44000.2325976115,0.0,1.0
2023-10-27,144.94,146.0,143.72,145.06,39752,136.585463421532,137.584363595583,135.43578586272,136.698546460104,42183.5145239307,0.0,1.0
2023-10-30,147.92,148.65,145.8928,146.64,27086,139.39369221273,140.081614030708,137.483342747792,138.187473134632,28742.7720465683,0.0,1.0
2023-10-31,148.56,149.3507,146.68,147.07,24185,139.996801751779,140.741924740101,138.225167480822,138.59268735618,25664.3262920422,0.0,1.0
2023-11-01,152.65,152.88,149.28,149.69,44380,143.851048649765,144.067791140361,140.675299983209,141.061667031663,47094.5958586244,0.0,1.0
2023-11-02,158.52,158.75,155.29,155.29,49373,149.382693953231,149.599436443827,146.338875498343,146.338875498343,52393.0031844945,0.0,1.0
2023-11-03,162.83,164.44,160.27,160.27,62909,153.444259755265,154.961457189436,151.031821599069,151.031821599069,66756.9610380849,0.0,1.0
2023-11-06,160.97,162.47,159.78,162.47,59303,151.691472657404,153.10501063955,150.570065858234,153.10501063955,62930.392478684,0.0,1.0
2023-11-07,156.66,161.05,156.5,159.52,58332,147.62990685537,151.766861349785,147.479129470607,150.325052607995,61899.9992254455,0.0,1.0
2023-11-08,158.96,159.84,157.12,158.37,30492,149.797331761327,150.62660737752,148.063391836561,149.241340155017,32357.1071861465,0.0,1.0
2023-11-09,155.11,160.52,155.11,160.52,25442,146.169250940485,151.26741126276,146.169250940485,151.26741126276,26998.2133356269,0.0,1.0
2023-11-10,158.14,158.89,155.97,156.76,30006,149.024597664421,149.731366655494,146.979679383582,147.724142720846,31841.3799759775,0.0,1.0
2023-11-13,157.78,158.46,156.74,156.94,26060,148.685348548706,149.326152433945,147.705295547751,147.893767278704,27654.0146028785,0.0,1.0
2023-11-14,165.78,165.96,160.94,162.03,42779,156.22421778682,156.393842344677,151.663201897761,152.690372831454,45395.6673329448,0.0,1.0
2023-11-15,167.35,169.42,165.22,165.22,65362,157.7037208748,159.654403290162,155.696496940152,155.696496940152,69360.0039322082,0.0,1.0
2023-11-16,163.04,167.35,162.3149,167.35,46204,153.642155072766,157.7037208748,152.958850812196,157.7037208748,49030.164647406,0.0,1.0
2023-11-17,163.93,165.71,163.64,164.54,43002,154.480854275506,156.158252680986,154.207570265624,155.055693054912,45632.307596047,0.0,1.0
2023-11-20,167.33,168.29,163.44,163.51,48986,157.684873701704,158.589538010278,154.019098534671,154.085063640505,51982.3315171379,0.0,1.0
2023-11-21,163.76,167.03,163.76,166.63,26981,154.320653304196,157.402166105275,154.320653304196,157.025222643369,28631.3495011614,0.0,1.0
2023-11-22,164.87,165.94,163.7643,165.57,27162,155.366671410984,156.374995171582,154.324705446411,156.026322469319,28823.4207461009,0.0,1.0
2023-11-24,165.21,166.03,165.005,165.34,12601,155.687073353604,156.459807450511,155.493889829377,155.809579978723,13371.7666159199,0.0,1.0
2023-11-27,163.76,165.69,163.03,165.59,39107,154.320653304196,156.139405507891,153.632731486218,156.045169642414,41499.0617450028,0.0,1.0
2023-11-28,162.09,164.01,161.72,163.75,30886,152.74691435074,154.556242967887,152.398241648477,154.311229717648,32775.2070231967,0.0,1.0
2023-11-29,164.23,166.9,163.0,163.97,33703,154.763561871935,157.279659480156,153.604460726575,154.518548621696,35764.5147413975,0.0,1.0
2023-11-30,165.84,168.435,164.77,164.77,53286,156.280759306106,158.726180015219,155.272435545508,155.272435545508,56545.3500433225,0.0,1.0
2023-12-01,168.7,169.79,165.06,165.9,42782,158.975905058731,160.003075992424,155.545719555389,156.337300825391,45398.8508342423,0.0,1.0
2023-12-04,171.2,171.58,167.44,168.86,46041,161.331801695642,161.689897984452,157.788533153728,159.126682443494,48857.1944102507,0.0,1.0
2023-12-05,169.95,171.55,168.3301,170.16,47561,160.153853377187,161.66162722481,158.627326592334,160.351748694687,50470.168400902,0.0,1.0
2023-12-06,166.88,173.86,166.66,170.79,46591,157.26081230706,163.838475717315,157.053493403012,160.945434647189,49440.8363147629,0.0,1.0
2023-12-07,172.57,172.59,165.5,168.08,67600,162.622833052669,162.641680225764,155.960357363486,158.391642692778,71734.8959000228,0.0,1.0
2023-12-08,172.12,175.7646,170.81,171.74,58709,162.198771658025,165.633292011179,160.964281820284,161.840675369215,62300.0592218113,0.0,1.0
2023-12-11,170.85,171.9,170.42,171.0,84239,161.001976166475,161.991452753977,160.596761944926,161.143329964689,89391.6552621598,0.0,1.0
2023-12-12,171.26,172.22,168.71,171.0,48899,161.388343214928,162.293007523502,158.985328645279,161.143329964689,51890.009979515,0.0,1.0
2023-12-13,177.66,178.12,171.195,172.45,82426,167.419438605419,167.852923586611,161.327089902368,162.509750014097,87467.7593114687,0.0,1.0
2023-12-14,182.26,183.78,177.42,179.77,80858,172.790882937576,174.231913015843,168.202339793617,170.430248138308,85289.101076728,1.1,1.0
2023-12-15,178.95,182.35,178.64,182.35,109709,169.652850332926,172.876207086947,169.358956040648,172.876207086947,115721.16537667,0.0,1.0
2023-12-18,180.94,181.32,178.11,179.17,59425,171.539462080132,171.899719599699,168.856491605462,169.861420475833,62681.5507616388,0.0,1.0
2023-12-19,185.04,185.31,181.3,182.15,58186,175.426451107039,175.682423555153,171.880758677617,172.686597866122,61374.6522947701,0.0,1.0
2023-12-20,183.82,188.87,183.45,183.94,89026,174.269834860008,179.057467685833,173.919057801483,174.383600392503,93904.7158284502,0.0,1.0
2023-12-21,188.42,188.43,184.6,185.12,49932,178.630846938977,178.640327400018,175.009310821225,175.502294795369,52668.3246551139,0.0,1.0
2023-12-22,188.27,189.965,187.4639,189.63,39387,178.488640023359,180.095578169848,177.724420058825,179.777982724967,41545.4478729265,0.0,1.0
2023-12-26,190.66,192.43,188.53,189.32,54566,180.754470212214,182.432511816513,178.735132010431,179.484088432688,57556.2725933458,0.0,1.0
2023-12-27,194.92,198.17,190.7,192.0,74393,184.793146615781,187.874296454183,180.792392056379,182.02485199174,78469.8124663118,0.0,1.0
2023-12-28,192.71,194.75,192.63,193.23,29515,182.697964725668,184.63197877808,182.622121037338,183.190948699812,31132.4521788769,0.0,1.0
2023-12-29,191.22,193.65,191.14,193.65,42364,181.285376030523,183.589128063544,181.209532342193,183.589128063544,44685.5905168879,0.0,1.0
2024-01-02,186.99,190.37,186.125,189.11,60639,177.27514101008,180.479536842018,176.455081130013,179.284998750822,63962.0792029451,0.0,1.0
2024-01-03,183.38,186.96,183.305,186.78,50227,173.852694574194,177.246699626957,173.781591116385,177.076051328214,52979.4909567492,0.0,1.0
2024-01-04,184.4,186.22,183.58,184.19,57272,174.8197016004,176.545145509905,174.042303795019,174.620611918534,60410.5641602115,0.0,1.0
2024-01-05,186.88,189.5095,183.87,183.87,65083,177.170855938627,179.66374316942,174.317237165215,174.317237165215,68649.6149469032,0.0,1.0
2024-01-08,185.18,187.41,184.5996,186.85,45721,175.559177561617,177.673320373812,175.008931602783,177.142414555503,48226.5575493963,0.0,1.0
2024-01-09,182.99,184.05,181.85,183.12,37788,173.482956593586,174.487885463957,172.402184034885,173.606202587122,39858.8210379604,0.0,1.0
2024-01-10,183.0,184.15,181.201,182.25,56595,173.492437054627,174.582690074369,171.786902113309,172.781402476534,59696.4638679838,0.0,1.0
2024-01-11,180.1,183.47,177.53,182.74,45937,170.743103352668,173.938018723565,168.306624865071,173.245945067555,48454.394570255,0.0,1.0
2024-01-12,178.52,182.99,177.83,182.99,51841,169.245190508153,173.482956593586,168.591038696308,173.482956593586,54681.9398070528,0.0,1.0
2024-01-16,179.53,179.65,176.47,176.71,45529,170.202717073318,170.316482605813,167.3016959947,167.529227059689,48024.0357530777,0.0,1.0
2024-01-17,180.53,180.67,177.24,177.24,33956,171.150763177442,171.283489632019,168.031691494875,168.031691494875,35816.8235197677,0.0,1.0
2024-01-18,183.07,183.16,179.31,181.0,55900,173.558800281916,173.644124431287,169.994146930411,171.59634484638,58963.3771573512,0.0,1.0
2024-01-19,185.63,186.25,182.5,184.25,47417,175.985798308472,176.573586893029,173.018414002565,174.677494684782,50015.5000835443,0.0,1.0
2024-01-22,188.45,189.54,187.31,187.31,47007,178.659288322101,179.692658575596,177.5785157634,177.5785157634,49583.0316643222,0.0,1.0
2024-01-23,186.51,189.62,185.6701,189.62,48965,176.820078880101,179.768502263926,176.023814957248,179.768502263926,51648.3320663633,0.0,1.0
2024-01-24,183.93,188.28,183.92,187.6,37013,174.374119931462,178.4981204844,174.364639470421,177.853449133596,39041.3502455285,0.0,1.0
2024-01-25,187.12,187.42,183.72,186.57,41431,177.398387003616,177.682800834853,174.175030249596,176.876961646348,43701.4611629021,0.0,1.0
2024-01-26,189.17,189.2,187.855,187.91,29932,179.34188151707,179.370322900194,178.095200890147,178.147343425874,31572.3042052565,0.0,1.0
2024-01-29,191.72,192.03,187.97,189.28,47393,181.759399082585,182.053293374864,178.204226192121,179.446166588523,49990.1848590045,0.0,1.0
2024-01-30,192.96,193.02,190.2,190.71,25131,182.934976251699,182.991859017946,180.318369004317,180.80187251742,26508.2044962682,0.0,1.0
2024-01-31,186.29,193.0,185.99,193.0,51505,176.611508737194,182.972898095863,176.327094905957,182.972898095863,54327.5266634951,0.0,1.0
2024-02-01,188.65,188.95,182.62,186.47,91889,178.848897542926,179.133311374163,173.13217953506,176.782157035936,96924.6111558469,0.0,1.0
2024-02-02,188.29,190.98,186.68,186.68,41303,178.507600945441,181.057844965534,176.981246717802,176.981246717802,43566.4466320229,0.0,1.0
2024-02-05,187.49,188.365,184.72,185.91,46763,177.749164062142,178.57870440325,175.12307635372,176.251251217627,49325.660214834,0.0,1.0
2024-02-06,186.12,189.03,185.74,186.91,49002,176.450340899493,179.209155062493,176.090083379926,177.19929732175,51687.3597041954,0.0,1.0
2024-02-07,182.57,185.3,181.37,185.0,42742,173.084777229854,175.672943094111,171.947121904905,175.388529262874,45084.3053033901,0.0,1.0
2024-02-08,181.58,183.338,181.08,181.94,54853,172.146211586771,173.812876637821,171.67218853471,172.487508184256,57859.0004868014,0.0,1.0
2024-02-09,184.0,185.4625,181.72,182.3,61061,174.440483158751,175.827000586031,172.278938041349,172.82880478174,64407.2052344368,0.0,1.0
2024-02-12,187.35,188.83,184.3,184.56,56272,177.616437607565,179.019545841668,174.724896989988,174.97138897706,59355.7631377186,0.0,1.0
2024-02-13,180.88,184.4455,178.0,182.08,100979,171.482579313885,174.862837698138,168.752206534009,172.620234638833,106512.752450307,0.0,1.0
2024-02-14,183.81,184.17,180.42,182.6,83180,174.260354398967,174.601650996452,171.046478105988,173.113218612978,87738.3490509568,0.0,1.0
2024-02-15,188.25,189.27,184.9,185.28,86103,178.469679101276,179.436686127482,175.293724652462,175.653982172029,90821.5324397034,0.0,1.0
2024-02-16,185.0,187.64,184.71,186.22,80665,175.388529262874,177.891370977761,175.113595892678,176.545145509905,85085.5244793873,0.0,1.0
2024-02-20,184.65,184.93,182.89,182.89,48756,175.056713126431,175.322166035586,173.388151983173,173.388151983173,51427.8786526623,0.0,1.0
2024-02-21,185.05,185.56,183.11,184.58,77971,175.43593156808,175.919435081184,173.596722126081,174.990349899142,82243.8905247916,0.0,1.0
2024-02-22,186.62,187.675,184.99,184.99,70256,176.924363951555,177.924552591405,175.379048801833,175.379048801833,74106.1006362587,0.0,1.0
2024-02-23,180.56,192.0,178.41,190.99,158521,171.179204560565,182.02485199174,169.140905436699,181.067325426575,167208.112886592,0.0,1.0
2024-02-26,177.35,181.7899,175.25,179.31,124972,168.135976566328,172.345206464027,166.145079747669,169.994146930411,131820.593382979,0.0,1.0
2024-02-27,180.66,181.28,178.035,180.21,78423,171.274009170978,171.861797755534,168.785388147653,170.847388424122,82720.660586958,0.0,1.0
2024-02-28,175.67,180.55,175.67,179.41,75538,166.543259111401,171.169724099524,166.543259111401,170.088951540823,79677.5596370661,0.0,1.0
2024-02-29,178.87,179.41,175.85,178.01,102411,169.577006644596,170.088951540823,166.713907410143,168.76168699505,108023.227514517,0.0,1.0
2024-03-01,181.15,182.24,176.7501,178.09,85954,171.738551761998,172.771922015493,167.567243708465,168.83753068338,90664.3670873521,0.0,1.0
2024-03-04,194.72,197.98,182.53,182.69,165726,184.603537394956,187.694167694399,173.046855385689,173.198542762349,174807.954253653,0.0,1.0
2024-03-05,198.54,199.4,192.95,192.95,91893,188.225073512708,189.040393162255,182.925495790657,182.925495790657,96928.8303599373,0.0,1.0
2024-03-06,181.63,194.44,181.2,192.01,242084,172.193613891978,184.338084485801,171.785954067204,182.034332452781,255350.450729163,0.0,1.0
2024-03-07,182.44,184.81,181.64,183.02,97585,172.961531236318,175.208400503091,172.203094353019,173.511397976709,102932.757779966,0.0,1.0
2024-03-08,185.16,185.83,183.25,183.73,62603,175.540216639534,176.175407529297,173.729448580658,174.184510710637,66033.708411121,0.0,1.0
2024-03-11,188.28,189.54,185.16,185.16,55639,178.4981204844,179.692658575596,175.540216639534,175.540216639534,58688.0740904806,0.0,1.0
2024-03-12,191.26,191.27,186.855,187.91,77568,181.323297874688,181.33277833573,177.147154786024,178.147343425874,81818.8057127269,0.0,1.0
2024-03-13,193.95,195.1,190.73,191.05,79722,183.873541894781,184.963794914523,180.820833439503,181.124208192822,84090.8471151763,0.0,1.0
2024-03-14,184.94,192.58,184.0,192.58,78130,176.6589110424,183.956813499218,175.761001577818,183.956813499218,81792.4333097015,1.4,1.0
2024-03-15,188.25,189.71,184.16,184.16,332646,179.820698625131,181.215323963738,175.913837231364,175.913837231364,348239.162559056,0.0,1.0
2024-03-18,184.89,188.65,184.04,187.77,75175,176.611149900667,180.202787758996,175.799210491204,179.362191664494,78698.9142974121,0.0,1.0
2024-03-19,186.44,187.55,182.82,182.82,38299,178.091745294393,179.152042640868,174.633838632916,174.633838632916,40094.309526792,0.0,1.0
2024-03-20,191.89,192.67,185.5,185.67,47106,183.297709743301,184.042783554338,177.193835829811,177.356223711703,49314.1477471753,0.0,1.0
2024-03-21,192.03,193.9,190.685,191.89,71765,183.431440940154,185.217707640972,182.146666227533,183.297709743301,75129.0666385605,0.0,1.0
2024-03-22,189.58,193.28,188.69,193.28,35855,181.091144995232,184.625469483481,180.240996672383,184.625469483481,37535.7442252572,0.0,1.0
2024-03-25,190.03,191.97,189.595,190.1,46588,181.52099527083,183.374127570074,181.105473337752,181.587860869256,48771.8659033965,0.0,1.0
2024-03-26,190.0,191.47,188.08,191.47,44593,181.49233858579,182.896516152743,179.658310743239,182.896516152743,46683.3479915464,0.0,1.0
2024-03-27,195.12,195.52,190.73,191.66,47333,186.38307949926,186.765168633124,182.189651255093,183.078008491329,49551.7886323832,0.0,1.0
2024-03-28,196.88,196.89,193.25,195.25,83351,188.064271688265,188.073823916611,184.596812798442,186.507258467766,87258.1736694859,0.0,1.0
2024-04-01,191.26,197.01,190.89,196.88,48745,182.695919357464,188.188450656771,182.342486908639,188.064271688265,51029.9777509459,0.0,1.0
2024-04-02,188.29,189.51,187.4,189.51,48901,179.858907538518,181.024279396806,179.008759215669,181.024279396806,51193.2904297672,0.0,1.0
2024-04-03,186.92,189.73,186.64,186.88,40588,178.550252255031,181.234428420431,178.282789861325,178.512043341644,42490.6090256516,0.0,1.0
2024-04-04,184.11,190.01,182.46,188.83,53262,175.86607608963,181.501890814137,174.289958412438,180.374727869235,55758.7173037417,0.0,1.0
2024-04-05,186.75,187.13,183.93,184.0,44822,178.387864373138,178.75084905031,175.694135979391,175.761001577818,46923.0826290471,0.0,1.0
2024-04-08,189.18,189.36,186.9,188.41,32662,180.709055861367,180.880995971606,178.531147798338,179.973534278677,34193.0686901507,0.0,1.0
2024-04-09,190.56,193.315,188.29,189.47,48484,182.027263373201,184.658902282695,179.858907538518,180.986070483419,50756.7430767639,0.0,1.0
2024-04-10,184.47,187.26,182.1,186.39,53361,176.209956310109,178.875028018816,173.94607819196,178.04398415266,55862.3580422242,0.0,1.0
2024-04-11,185.37,185.54,182.33,183.6,41266,177.069656861305,177.232044743197,174.165779443932,175.378912443953,43200.3910528368,0.0,1.0
2024-04-12,181.91,184.5,180.76,182.97,35425,173.764585853374,176.238612995149,172.666079593513,174.777122058116,37085.5874823522,0.0,1.0
2024-04-15,179.31,184.0,179.06,181.91,42024,171.281006483253,175.761001577818,171.042200774587,173.764585853374,43993.9231717252,0.0,1.0
2024-04-16,177.31,179.3,176.84,178.77,41560,169.370560813929,171.271454254906,168.921606081637,170.765186152535,43508.1726398462,0.0,1.0
2024-04-17,179.91,180.88,178.66,179.73,43956,171.85414018405,172.780706333672,170.660111640722,171.682200073811,46016.4878863591,0.0,1.0
2024-04-18,180.36,181.44,179.43,179.84,38266,172.283990459648,173.315631121083,171.395633223412,171.787274585623,40059.7626139644,0.0,1.0
2024-04-19,183.25,183.86,180.02,180.02,32614,175.044584451821,175.627270380965,171.959214695863,171.959214695863,34142.8186351287,0.0,1.0
2024-04-22,186.24,187.13,183.83,183.98,42844,177.900700727461,178.75084905031,175.598613695925,175.741897121124,44852.3616116837,0.0,1.0
2024-04-23,190.92,191.579,188.71,188.88,43500,182.371143593679,183.000635441721,180.260101129076,180.422489010968,45539.1123636506,0.0,1.0
2024-04-24,190.33,190.91,186.8,189.61,33595,181.807562121228,182.361591365332,178.435625514871,181.119801680272,35169.8041346401,0.0,1.0
2024-04-25,189.09,189.5499,186.51,188.41,35012,180.623085806247,181.062392787909,178.158610892819,179.973534278677,36653.2276339342,0.0,1.0
2024-04-26,191.03,192.76,187.8,190.1,32279,182.476218105492,184.128753609457,179.390848349533,181.587860869256,33792.1151261213,0.0,1.0
2024-04-29,189.6,193.008,189.6,190.6,48111,181.110249451925,184.365648872453,181.110249451925,182.065472286587,50366.2582741975,0.0,1.0
2024-04-30,186.13,189.7,186.0,189.7,39619,177.795626215648,181.205771735391,177.671447247142,181.205771735391,41476.1860398958,0.0,1.0
2024-05-01,189.88,192.6,185.3601,187.8,42662,181.377711845631,183.975917955911,177.060200155241,179.390848349533,44661.8301530587,0.0,1.0
2024-05-02,193.35,194.1098,190.91,191.84,29995,184.692335081908,185.418113391684,182.361591365332,183.249948601568,31401.050007993,0.0,1.0
2024-05-03,194.22,196.8299,193.38,195.0,33491,185.523378948064,188.016415024248,184.720991766948,186.2684527591,35060.9290154257,0.0,1.0
2024-05-06,185.24,191.4,185.0,186.44,71332,176.945477892799,182.829650554317,176.71622441248,178.091745294393,74675.7692672164,0.0,1.0
2024-05-07,173.25,185.6404,173.24,184.62,99024,165.492356105201,177.327949115797,165.482803876854,176.353239735308,103665.863510302,0.0,1.0
2024-05-08,179.01,179.39,171.23,171.23,89023,170.994439632854,171.357424310026,163.562805979183,163.562805979183,93196.0551712474,0.0,1.0
2024-05-09,178.27,180.279,176.68,179.09,38164,170.287574735204,172.20661741004,168.768770428091,171.070857459627,39952.9812470428,0.0,1.0
2024-05-10,179.5,180.4,178.11,178.11,34885,171.462498821838,172.322199373034,170.134739081658,170.134739081658,36520.2743633553,0.0,1.0
2024-05-13,176.5,181.2,176.34,181.2,37546,168.596830317852,173.086377640764,168.443994664306,173.086377640764,39306.0117886351,0.0,1.0
2024-05-14,180.84,180.9,177.785,179.04,44530,172.742497420286,172.799810790365,169.824291660393,171.023096317894,46617.39479433,0.0,1.0
2024-05-15,182.41,182.975,180.77,182.24,46270,174.242197270705,174.781898172289,172.675631821859,174.079809388812,48438.9592888761,0.0,1.0
2024-05-16,181.4,182.84,180.0834,182.84,30236,173.277422207696,174.65294308961,172.01977582358,174.65294308961,31653.3471592492,0.0,1.0
2024-05-17,181.84,182.49,181.305,182.32,27695,173.697720254948,174.318615097478,173.186676038403,174.156227215585,28993.2348715241,0.0,1.0
2024-05-20,179.66,182.0,179.27,181.85,44432,171.615334475384,173.850555908494,171.242797569866,173.707272483294,46514.8009319937,0.0,1.0
2024-05-21,180.23,180.54,178.18,179.0,36821,172.159811491142,172.455930569887,170.201604680085,170.984887404507,38547.0265825741,0.0,1.0
2024-05-22,176.18,179.99,176.09,179.33,36760,168.29115901076,171.930558010823,168.205188955641,171.300110939946,38483.1671376505,0.0,1.0
2024-05-23,174.67,176.16,172.8672,176.16,43154,166.848772530421,168.272054554067,165.126696804092,168.272054554067,45176.8932170338,0.0,1.0
2024-05-24,175.76,176.27,174.8508,175.79,27351,167.889965420202,168.37712906588,167.021476818928,167.918622105242,28633.1094772002,0.0,1.0
2024-05-28,173.74,177.09,172.84,177.09,40188,165.960415294185,169.160411790303,165.100714742989,169.160411790303,42071.8585671354,0.0,1.0
2024-05-29,171.93,173.56,171.4,171.95,39191,164.231461963447,165.788475183946,163.725193861076,164.25056642014,41028.1230492833,0.0,1.0
2024-05-30,175.61,175.72,172.76,173.06,58470,167.746681995003,167.851756506816,165.024296916216,165.310863766615,61210.8482736241,0.0,1.0
2024-05-31,174.67,176.15,173.25,176.15,61001,166.848772530421,168.262502325721,165.492356105201,168.262502325721,63860.491799886,0.0,1.0
2024-06-03,175.36,176.12,173.92,175.0,36224,167.507876286338,168.233845640681,166.132355404424,167.163996065859,37922.0415232385,0.0,1.0
2024-06-04,173.7,175.235,172.82,173.79,32186,165.922206380798,167.388473432005,165.081610286296,166.008176435918,33694.7556445164,0.0,1.0
2024-06-05,175.83,175.94,171.905,174.9,35625,167.956831018629,168.061905530441,164.20758139258,167.068473782393,37294.9627116103,0.0,1.0
2024-06-06,174.5,176.36,173.54,176.36,37022,166.686384648528,168.463099121,165.769370727253,168.463099121,38757.4486879787,0.0,1.0
2024-06-07,174.13,174.23,171.92,173.31,42564,166.332952199703,166.428474483169,164.2219097351,165.54966947528,44559.2362907224,0.0,1.0
2024-06-10,171.55,173.02,170.12,172.66,49736,163.868477286275,165.272654853228,162.502508632708,164.92877463275,52067.4320119201,0.0,1.0
2024-06-11,170.59,171.33,169.24,170.85,33481,162.951463365,163.658328262649,161.661912538206,163.199821302012,35050.4602539628,0.0,1.0
2024-06-12,174.49,178.365,174.24,175.29,41666,166.676832420182,170.378320904497,166.438026711516,167.441010687911,43619.1415113531,0.0,1.0
2024-06-13,173.37,173.91,171.32,173.17,35226,165.60698284536,166.122803176078,163.648776034303,165.415938278428,36877.2591292403,0.0,1.0
2024-06-14,169.46,170.5294,169.17,169.57,27166,163.209373530358,164.239328115826,162.930070341855,163.315316119101,28206.4091076467,1.4,1.0
2024-06-17,174.07,174.15,169.18,169.4,31943,167.649331113121,167.72638026857,162.939701486286,163.151586663771,33166.3596453492,0.0,1.0
2024-06-18,174.73,176.98,173.45,174.5,44534,168.284986645577,170.451994142587,167.052200158389,168.063470323661,46239.5723772339,0.0,1.0
2024-06-20,174.62,176.63,172.76,173.9,48113,168.179044056834,170.114904087497,166.38765119264,167.485601657791,49955.6416622324,0.0,1.0
2024-06-21,174.56,176.09,174.19,174.74,83842,168.121257190247,169.594822288214,167.764904846295,168.294617790008,87052.9983215533,0.0,1.0
2024-06-24,178.19,178.84,175.27,175.84,52271,171.617362618757,172.243387006782,168.80506844486,169.354043677435,54272.8856094308,0.0,1.0
2024-06-25,176.63,179.1,175.99,178.71,45133,170.114904087497,172.493796761992,169.498510843903,172.118182129177,46861.5130035858,0.0,1.0
2024-06-26,177.2,178.18,173.69,175.12,48667,170.663879320072,171.607731474326,167.283347624737,168.660601278392,50530.8588692425,0.0,1.0
2024-06-27,178.27,179.82,176.61,178.29,44362,171.694411774206,173.187239161035,170.095641798634,171.713674063068,46060.9850855268,0.0,1.0
2024-06-28,180.82,181.81,177.58,180.03,345314,174.150353604151,175.103836902835,171.029862808456,173.389493194089,358538.907258996,0.0,1.0
2024-07-01,181.34,182.93,179.0,180.46,58006,174.651173114571,176.182525079125,172.39748531768,173.803632404629,60227.5258300136,0.0,1.0
2024-07-02,182.59,182.99,180.28,180.28,32653,175.855066168465,176.240311945711,173.630271804868,173.630271804868,33903.5513727449,0.0,1.0
2024-07-03,181.47,184.32,181.25,183.0,21755,174.776377992176,177.521254155055,174.56449281469,176.249943090143,22588.177506326,0.0,1.0
2024-07-05,181.54,182.99,180.525,181.34,43947,174.843796003194,176.240311945711,173.866234843432,174.651173114571,45630.091329373,0.0,1.0
2024-07-08,181.27,185.68,181.27,183.0,55201,174.583755103553,178.831089797692,174.583755103553,176.249943090143,57315.0993576971,0.0,1.0
2024-07-09,183.08,183.24,180.43,180.75,27669,176.326992245592,176.48109055649,173.774738971336,174.082935593133,28728.6731060691,0.0,1.0
2024-07-10,187.77,187.77,183.0,183.0,34665,180.843998983804,180.843998983804,176.249943090143,176.249943090143,35992.6073664349,0.0,1.0
2024-07-11,195.45,196.16,188.65,190.76,69713,188.240717906931,188.924529161543,181.691539693745,183.723711168719,72382.8829463804,0.0,1.0
2024-07-12,199.94,202.13,196.69,196.99,77593,192.56510175652,194.674322386943,189.434979816394,189.723914149329,80564.672822264,0.0,1.0
2024-07-15,204.36,205.39,200.29,202.1,59885,196.82206759509,197.814075471499,192.90219181161,194.645428953649,62178.4881620931,0.0,1.0
2024-07-16,211.42,211.88,205.52,205.61,61473,203.621655563486,204.064688207319,197.939280349104,198.025960648985,63827.305715761,0.0,1.0
2024-07-17,212.58,213.65,208.56,208.99,69449,204.7388683175,205.769400771634,200.867148256176,201.281287466715,72108.7722195742,0.0,1.0
2024-07-18,211.37,215.905,209.59,212.16,52818,203.57349984133,207.941223840859,201.859156132585,204.334360251392,54840.8347289878,0.0,1.0
2024-07-19,209.87,211.56,209.375,211.45,35788,202.128828176657,203.756491585522,201.652086527315,203.650548996779,37158.6162535691,0.0,1.0
2024-07-22,209.86,212.01,207.25,209.82,59069,202.119197032226,204.189893084924,199.605468335694,202.080672454501,61331.2368246918,0.0,1.0
2024-07-23,214.96,216.01,207.58,209.42,52443,207.031080692115,208.042350857386,199.923296101922,201.695426677255,54451.4729011379,0.0,1.0
2024-07-24,207.11,215.77,207.07,214.44,52288,199.470632313658,207.811203391039,199.432107735933,206.530261181695,54290.53667896,0.0,1.0
2024-07-25,212.69,217.5999,208.0,208.0,53712,204.844810906243,209.573606510496,200.327804168031,200.327804168031,55769.0733265816,0.0,1.0
2024-07-26,215.18,216.41,212.54,215.94,49245,207.2429658696,208.427596634633,204.700343739775,207.974932846368,51130.995233235,0.0,1.0
2024-07-29,206.35,212.095,205.77,210.15,71425,198.73866533689,204.271757812589,198.180058959883,202.398500220729,74160.4494777908,0.0,1.0
2024-07-30,206.15,210.02,206.15,206.84,41586,198.546042448267,202.273295343124,198.546042448267,199.210591414017,43178.6692612307,0.0,1.0
2024-07-31,206.22,209.89,205.47,207.69,48470,198.613460459285,202.148090465519,197.891124626949,200.029238690665,50326.3141223454,0.0,1.0
2024-08-01,198.42,205.81,196.735,205.81,47132,191.101167802984,198.218583537608,189.478319966334,198.218583537608,48937.0711205773,0.0,1.0
2024-08-02,194.79,195.52,191.21,194.46,35170,187.605062374475,188.308135917949,184.157112668121,187.287234608247,36516.9479612726,0.0,1.0
2024-08-05,187.5,188.88,180.67,188.33,78345,180.583958084162,181.913056015662,174.005886437683,181.383343071948,81345.4730743791,0.0,1.0
2024-08-06,176.25,186.91,174.62,185.52,136148,169.748920599113,180.015720562724,168.179044056834,178.676991486794,141362.22436825,0.0,1.0
2024-08-07,175.54,182.43,175.4,178.19,79552,169.065109344501,175.700967857567,168.930273322465,171.617362618757,82598.6990109513,0.0,1.0
2024-08-08,178.77,179.67,175.8378,177.28,32876,172.175968995764,173.042771994568,169.35192482566,170.740928475522,34135.0918730395,0.0,1.0
2024-08-09,174.81,178.38,173.91,178.38,52219,168.362035801026,171.800354362949,167.495232802222,171.800354362949,54218.8941026358,0.0,1.0
2024-08-12,178.16,178.16,174.46,176.46,50893,171.588469185463,171.588469185463,168.024945745936,169.951174632167,52842.1106793589,0.0,1.0
2024-08-13,179.43,180.17,178.1,180.17,51415,172.81162452822,173.524329216126,171.530682318876,173.524329216126,53384.1023437257,0.0,1.0
2024-08-14,180.82,182.23,180.08,180.46,25382,174.150353604151,175.508344968944,173.437648916245,173.803632404629,26354.0851052892,0.0,1.0
2024-08-15,182.22,186.2,182.03,185.15,32068,175.498713824512,179.331909308112,175.315722080321,178.320639142841,33296.1469212992,0.0,1.0
2024-08-16,183.92,184.76,181.97,181.97,38060,177.136008377809,177.945024510026,175.257935213734,175.257935213734,39517.629781235,0.0,1.0
2024-08-19,187.55,187.59,185.42,185.42,38668,180.632113806318,180.670638384043,178.580680042482,178.580680042482,40148.9150914556,0.0,1.0
2024-08-20,186.27,187.06,185.36,186.41,28160,179.39932731913,180.160187729192,178.522893175895,179.534163341167,29238.4775260006,0.0,1.0
2024-08-21,189.24,190.51,185.72,186.64,48613,182.259777215184,183.48293255794,178.869614375417,179.755679663083,50474.7907660319,0.0,1.0
2024-08-22,189.5,190.71,188.7101,190.435,23443,182.510186970394,183.675555446563,181.749422871777,183.410698974707,24340.8248807538,0.0,1.0
2024-08-23,194.23,197.539,190.71,190.71,38984,187.06571828633,190.252663978599,183.675555446563,183.675555446563,40477.0173250569,0.0,1.0
2024-08-26,192.93,196.01,192.625,196.01,41796,185.81366951028,188.780061995076,185.51991960513,188.780061995076,43396.7118848265,0.0,1.0
2024-08-27,194.02,194.805,192.5,192.63,49460,186.863464253276,187.619509091121,185.39953029974,185.524735177345,51354.2293478687,0.0,1.0
2024-08-28,194.0,195.04,191.485,194.02,35161,186.844201964413,187.845840985254,184.421969139978,186.863464253276,36507.6032774043,0.0,1.0
2024-08-29,195.47,198.065,194.5998,196.06,40644,188.259980195793,190.759262175678,187.421878007394,188.828217717231,42200.5923496721,0.0,1.0
2024-08-30,197.47,197.47,194.71,195.14,19310,190.186209082024,190.186209082024,187.528013219025,187.942152429565,20049.5383887454,0.0,1.0
2024-09-03,190.99,196.4324,190.07,195.15,41226,183.945227490636,189.186881535848,183.059162202969,187.951783573996,42804.8819064948,0.0,1.0
2024-09-04,188.62,192.28,188.42,191.16,40882,181.662646260452,185.187645122255,181.470023371829,184.108956945965,42447.7073230807,0.0,1.0
2024-09-05,188.0,190.445,187.74,190.0,26849,181.06551530572,183.420330119138,180.81510555051,182.991744191951,27877.2685758377,0.0,1.0
2024-09-06,183.79,188.25,183.79,187.92,34828,177.010803500204,181.306293916499,177.010803500204,180.988466150271,36161.8499742736,0.0,1.0
2024-09-09,181.63,185.82,181.63,183.33,54108,174.930476303074,178.965925819728,174.930476303074,176.567770856371,56180.2394167911,0.0,1.0
2024-09-10,182.76,183.98,178.86,181.35,44900,176.018795623795,177.193795244396,172.262649295644,174.660804259002,46619.5895212152,0.0,1.0
2024-09-11,182.29,182.56,178.0,181.04,37981,175.566131835531,175.826172735172,171.434370874565,174.362238781636,39435.6042228346,0.0,1.0
2024-09-12,184.84,187.0983,182.0,183.45,54093,178.022073665475,180.197075012363,175.286828647027,176.683344589545,56164.6649436771,0.0,1.0
2024-09-13,188.48,190.05,186.78,186.91,42226,181.527810238416,183.039899914107,179.890515685119,180.015720562724,43843.1801140943,0.0,1.0
2024-09-16,186.68,187.86,185.77,187.86,27517,181.14256446117,182.287562458085,180.259557531345,182.287562458085,28358.1806147011,1.4,1.0
2024-09-17,185.38,189.75,185.36,188.84,42249,179.881125989991,184.121499927721,179.861719244281,183.238492997896,43540.5303190942,0.0,1.0
2024-09-18,186.46,190.13,182.73,185.32,37091,180.929090258355,184.490228096219,177.309732183359,179.82290575286,38224.8528974772,0.0,1.0
2024-09-19,188.35,190.75,186.925,190.75,22282,182.763027727991,185.091837213242,181.380297096122,185.091837213242,22963.1493424709,0.0,1.0
2024-09-20,183.35,188.41,183.195,188.41,139064,177.911341300383,182.821247965122,177.760939021127,182.821247965122,143315.115346978,0.0,1.0
2024-09-23,184.31,185.66,183.69,183.96,25280,178.842865094483,180.152820429937,178.24125597746,178.503247044551,26052.7966689555,0.0,1.0
2024-09-24,181.45,183.67,181.44,183.67,38484,176.067700457892,178.22184923175,176.057997085036,178.22184923175,39660.4361949398,0.0,1.0
2024-09-25,179.61,181.6152,179.17,181.45,39648,174.282279852532,176.22800017746,173.855331446902,176.067700457892,40860.0190795389,0.0,1.0
2024-09-26,184.77,185.02,181.43,181.92,40920,179.289220245823,179.531804567204,176.048293712181,176.523758982087,42170.9034688947,0.0,1.0
2024-09-27,185.85,187.41,184.55,186.77,38892,180.337184514187,181.8509106796,179.075746043009,181.229894816866,40080.9085462426,0.0,1.0
2024-09-30,187.41,187.63,183.56,184.66,45568,181.8509106796,182.064384882415,178.115112130342,179.182483144416,46960.990451383,0.0,1.0
2024-10-01,183.28,186.285,182.292,186.26,32909,177.843417690396,180.759281233388,176.884724452301,180.73502280125,33915.011296624,0.0,1.0
2024-10-02,181.72,185.44,181.72,182.33,37678,176.329691524982,179.939346227123,176.329691524982,176.921597269151,38829.7971872193,0.0,1.0
2024-10-03,182.06,182.2,179.83,180.46,42353,176.65960620206,176.795453422033,174.495754055347,175.107066545225,43647.7095458967,0.0,1.0
2024-10-04,185.76,186.235,183.5534,184.6,33202,180.24985415849,180.710764369112,178.108707904258,179.124262907285,34216.9681567506,0.0,1.0
2024-10-07,182.87,185.305,181.57,184.29,23997,177.445579403332,179.808350693577,176.184140932154,178.823458348773,24730.5760152264,0.0,1.0
2024-10-08,183.08,184.01,182.365,184.01,20406,177.649350233292,178.551763908827,176.955559074144,178.551763908827,21029.800982069,0.0,1.0
2024-10-09,183.08,184.88,182.37,182.41,27453,177.649350233292,179.395957347231,176.960410760571,176.999224251992,28292.224167438,0.0,1.0
2024-10-10,182.71,183.045,181.5,182.34,26027,177.290325437649,177.615388428299,176.116217322168,176.931300642006,26822.6320768553,0.0,1.0
2024-10-11,185.22,185.36,183.115,183.17,27131,179.725872024308,179.861719244281,177.683312038285,177.736680588989,27960.3807921452,0.0,1.0
2024-10-14,185.84,185.86,184.08,184.87,20643,180.327481141331,180.346887887042,178.619687518813,179.386253974375,21274.0459508405,0.0,1.0
2024-10-15,186.43,189.95,185.0,185.0,46674,180.899980139789,184.315567384825,179.512397821493,179.512397821493,48100.8003056498,0.0,1.0
2024-10-16,189.75,191.2579,188.0038,188.43,40570,184.121499927721,185.584671520559,182.427096959743,182.840654710832,41810.2041479241,0.0,1.0
2024-10-17,190.0,190.0,187.64,189.85,27036,184.364084249101,184.364084249101,182.07408825527,184.218533656273,27862.4766907389,0.0,1.0
2024-10-18,188.08,190.05,187.215,190.05,51887,182.5010366609,184.412601113377,181.661694908924,184.412601113377,53473.1590491332,0.0,1.0
2024-10-21,183.34,188.0,182.2,187.63,56265,177.901637927527,182.423409678058,176.795453422033,182.064384882415,57984.9922697302,0.0,1.0
2024-10-22,186.45,186.45,181.7,181.7,64674,180.9193868855,180.9193868855,176.310284779272,176.310284779272,66651.0510984185,0.0,1.0
2024-10-23,185.3,187.75,184.32,184.32,78085,179.80349900715,182.180825356678,178.852568467339,178.852568467339,80472.0185085198,0.0,1.0
2024-10-24,185.56,185.56,182.88,184.59,50650,180.055786701385,180.055786701385,177.455282776187,179.114559534429,52198.3445918748,0.0,1.0
2024-10-25,183.42,186.9,181.875,186.9,30723,177.979264910369,181.356038663984,176.480093804238,181.356038663984,31662.1863947911,0.0,1.0
2024-10-28,186.0,186.56,184.45,184.87,28733,180.482735107015,181.026123986907,178.978712314456,179.386253974375,29611.3531127016,0.0,1.0
2024-10-29,185.59,185.59,183.99,184.42,54119,180.084896819951,180.084896819951,178.532357163116,178.949602195891,55773.3901474366,0.0,1.0
2024-10-30,186.11,187.5,184.58,184.58,42466,180.589472208422,181.938241035297,179.104856161574,179.104856161574,43764.1638980958,0.0,1.0
2024-10-31,183.27,187.0,183.26,186.16,61011,177.833714317541,181.453072392536,177.824010944686,180.637989072698,62876.0750620901,0.0,1.0
2024-11-01,184.36,185.64,182.94,185.21,64790,178.891381958759,180.133413684227,177.513503013319,179.716168651453,66770.5971590833,0.0,1.0
2024-11-04,182.22,185.6,180.0,182.94,59506,176.814860167743,180.094600192806,174.660711393885,177.513503013319,61325.0679819171,0.0,1.0
2024-11-05,193.51,194.37,180.6,180.6,66229,187.769968121282,188.60445818683,175.242913765198,175.242913765198,68253.5866530161,0.0,1.0
2024-11-06,213.14,213.73,203.25,205.02,105872,206.817689036071,207.390188034528,197.221053282262,198.938550277635,109108.452885112,0.0,1.0
2024-11-07,209.13,211.725,207.71,211.25,60490,202.926636521129,205.444661777058,201.548757575688,204.983751566435,62339.1483585884,0.0,1.0
2024-11-08,207.73,209.98,206.22,208.69,68271,201.568164321399,203.751423213822,200.102955020261,202.4996881155,70358.0095485069,0.0,1.0
2024-11-11,213.48,213.96,209.571,211.3,48669,207.147603713148,207.613365610198,203.354555264044,205.032268430711,50156.7864351816,0.0,1.0
2024-11-12,212.11,214.425,211.0,213.06,45942,205.818241631983,208.064572447966,204.741167245054,206.740062053229,47346.4234400772,0.0,1.0
2024-11-13,210.33,214.29,209.79,214.29,38734,204.091041263755,207.93357691442,203.567059129573,207.93357691442,39918.0785670617,0.0,1.0
2024-11-14,207.79,211.0,207.25,211.0,48646,201.62638455853,204.741167245054,201.102402424348,204.741167245054,50133.0833369465,0.0,1.0
2024-11-15,206.24,208.93,204.27,208.92,61033,200.122361765972,202.732569064025,198.210797313494,202.72286569117,62898.7475908368,0.0,1.0
2024-11-18,206.72,207.09,204.97,207.06,62187,200.588123663022,200.947148458665,198.890033413359,200.918038340099,64088.0247805511,0.0,1.0
2024-11-19,205.13,205.3999,204.09,204.09,45029,199.045287379043,199.307181412405,198.0361366021,198.0361366021,46405.5134970883,0.0,1.0
2024-11-20,201.77,204.22,201.19,204.22,41936,195.78495409969,198.162280449218,195.222158474088,198.162280449218,43217.9620691976,0.0,1.0
2024-11-21,203.84,205.0,202.095,203.18,45634,197.79355228072,198.919143531925,196.100313717485,197.153129672276,47029.0080376231,0.0,1.0
2024-11-22,205.09,205.5,203.6458,203.9,55476,199.006473887622,199.404312174686,197.605112779872,197.851772517851,57171.8729433137,0.0,1.0
2024-11-25,210.95,213.86,206.51,207.61,55062,204.692650380778,207.516331881646,200.384352833063,201.451723847136,56745.2171750801,0.0,1.0
2024-11-26,211.75,211.75,207.82,209.82,38047,205.468920209196,205.468920209196,201.655494677096,203.596169248139,39210.0773284709,0.0,1.0
2024-11-27,211.31,212.46,210.18,211.96,27884,205.041971803566,206.157859681916,203.945490670927,205.672691039155,28736.399616976,0.0,1.0
2024-11-29,213.47,215.6,212.08,213.77,28079,207.137900340293,209.204718758454,205.789131513418,207.429001525949,28937.360667231,0.0,1.0
2024-12-02,212.96,213.75,210.5144,212.81,32531,206.643028324677,207.409594780239,204.269971459205,206.497477731849,33525.4560299758,0.0,1.0
2024-12-03,212.49,213.35,211.12,212.04,35812,206.186969800482,207.02145986603,204.857607719317,205.750318021997,36906.7545217021,0.0,1.0
2024-12-04,216.14,216.14,211.04,212.63,43695,209.728700892635,209.728700892635,204.779980736475,206.322817020455,45030.7337994466,0.0,1.0
2024-12-05,212.83,216.67,212.73,215.31,41341,206.516884477559,210.242979653962,206.419850749007,208.923320945652,42604.7732235477,0.0,1.0
2024-12-06,213.8,214.1,211.79,213.31,38987,207.458111644515,207.749212830171,205.507733700616,206.982646374609,40178.8126476489,0.0,1.0
2024-12-09,211.06,213.37,210.27,213.11,32744,204.799387482186,207.040866611741,204.032821026624,206.788578917505,33744.9673310236,0.0,1.0
2024-12-10,212.12,213.48,208.87,210.51,29974,205.827945004839,207.147603713148,202.674348826893,204.265701975149,30890.2898479141,0.0,1.0
2024-12-11,216.45,217.14,212.62,215.0,54084,210.029505451147,210.699038178157,206.313113647599,208.622516387141,55737.3202153396,0.0,1.0
2024-12-12,211.38,216.35,209.946,216.0,40293,205.109895413553,209.932471722595,203.718431746115,209.592853672662,41524.7363996131,0.0,1.0
2024-12-13,210.23,211.27,208.8,210.98,24544,203.994007535203,205.003158312145,202.606425216907,204.721760499344,25294.2975254289,0.0,1.0
2024-12-16,210.13,210.61,208.42,209.46,27154,205.255446006381,205.724311061742,203.585114246656,204.600988533272,27798.872726732,1.4,1.0
2024-12-17,209.19,209.23,207.425,208.33,35405,204.337251939632,204.376324027579,202.61319605898,203.497202048776,36245.8234105453,0.0,1.0
2024-12-18,199.41,210.56,197.68,209.58,55021,194.784126436646,205.675470951809,193.094258632948,204.718204797113,56327.6782904,0.0,1.0
2024-12-19,199.29,202.84,198.45,201.84,41492,194.666910172806,198.134557978082,193.846396325923,197.157755779412,42477.3818655654,0.0,1.0
2024-12-20,199.53,203.11,197.46,197.46,72349,194.901342700486,198.398294571722,192.879362149241,192.879362149241,74067.1961002555,0.0,1.0
2024-12-23,197.24,199.37,196.16,198.03,28591,192.664465665534,194.745054348699,191.609519290971,193.436139402482,29269.9996365174,0.0,1.0
2024-12-24,198.55,198.55,196.53,196.8,13609,193.94407654579,193.94407654579,191.970936104478,192.234672698119,13932.196322387,0.0,1.0
2024-12-26,198.26,199.49,188.76,196.54,93703,193.660803908176,194.86227061254,184.381183020818,191.980704126465,95928.3262544367,0.0,1.0
2024-12-27,197.25,197.98,194.2309,197.27,29051,192.67423368752,193.387299292549,189.725170169518,192.693769731494,29740.924047444,0.0,1.0
2024-12-30,196.26,197.24,193.8187,196.54,24730,191.707199510838,192.664465665534,189.322532303226,191.980704126465,25317.3058308935,0.0,1.0
2024-12-31,196.95,198.8,195.86,197.62,32931,192.381193027919,194.188277095458,191.31647863137,193.035650501028,33713.0690787366,0.0,1.0
2025-01-02,192.16,197.78,192.1,197.78,29202,187.702310496294,193.191938852815,187.643702364373,193.191938852815,29895.510104074,0.0,1.0
2025-01-03,194.79,194.95,189.0309,193.46,29920,190.271300278794,190.427588630581,184.645798736437,188.972153354564,30630.5616846071,0.0,1.0
2025-01-06,191.74,197.18,191.55,194.79,28675,187.292053572852,192.605857533613,187.106461155105,190.271300278794,29355.9945289476,0.0,1.0
2025-01-07,186.88,192.49,186.13,191.6,49226,182.54479488732,188.024655221854,181.812193238318,187.155301265039,50395.0544614461,0.0,1.0
2025-01-08,187.76,189.625,184.99,185.94,50054,183.404380822149,185.226116922667,180.698638731835,181.62660082057,51242.7184011137,0.0,1.0
2025-01-10,182.78,186.05,179.15,184.4,49483,178.539905872775,181.734049062424,174.994113891606,180.12232543462,50658.1578823335,0.0,1.0
2025-01-13,184.83,185.15,180.41,180.41,35179,180.542350380048,180.854927083622,176.224884661929,176.224884661929,36014.4561999596,0.0,1.0
2025-01-14,187.59,188.985,185.365,185.67,38263,183.238324448375,184.600963515518,181.064939556336,181.36286422693,39171.6972506057,0.0,1.0
2025-01-15,192.5,193.39,191.035,192.98,30072,188.034423243841,188.903777200657,186.603408022791,188.503288299202,30786.1714899568,0.0,1.0
2025-01-16,193.55,194.28,191.13,191.13,25283,189.060065552444,189.773131157472,186.696204231664,186.696204231664,25883.4388727247,0.0,1.0
2025-01-17,195.62,196.86,193.49,195.13,41134,191.082046103689,192.293280830039,189.001457420524,190.603413026341,42110.8798240184,0.0,1.0
2025-01-21,196.66,197.93,194.91,195.53,32777,192.097920390305,193.338459182615,190.388516542634,190.994133905809,33555.4117759482,0.0,1.0
2025-01-22,196.04,198.12,195.77,197.0,34614,191.49230302713,193.524051600363,191.22856643349,192.430033137853,35436.0381734958,0.0,1.0
2025-01-23,196.26,197.59,193.522,194.84,34541,191.707199510838,193.006346435068,189.032715090881,190.320140388727,35361.3045169791,0.0,1.0
2025-01-24,196.04,197.29,194.76,194.76,21422,191.49230302713,192.713305775467,190.241996212834,190.241996212834,21930.7450671008,0.0,1.0
2025-01-27,198.72,199.0,195.37,195.37,34310,194.110132919564,194.383637535192,190.837845554022,190.837845554022,35124.8185627965,0.0,1.0
2025-01-28,199.55,200.26,197.58,197.58,27518,194.92087874446,195.614408305515,192.996578413081,192.996578413081,28171.5172605955,0.0,1.0
2025-01-29,198.37,200.2,197.13,198.37,29363,193.76825215003,195.555800173595,192.55701742368,193.76825215003,30060.3336478984,0.0,1.0
2025-01-30,199.42,201.03,197.53,200.09,28740,194.793894458633,196.36654599849,192.947738303148,195.448351931741,29422.5381957088,0.0,1.0
2025-01-31,197.78,199.42,195.24,198.81,32413,193.191938852815,194.793894458633,190.710861268195,194.198045117444,33182.7672420846,0.0,1.0
2025-02-03,195.22,196.585,192.76,193.32,45901,190.691325224222,192.024660225405,188.288391815495,188.83540104675,46991.0899694234,0.0,1.0
2025-02-04,196.97,197.5,194.03,194.03,30255,192.400729071893,192.918434237188,189.528930607805,189.528930607805,30973.5175056079,0.0,1.0
2025-02-05,198.74,199.19,196.0446,197.01,27966,194.129668963538,194.569229952939,191.496796317244,192.43980115984,28630.1566868891,0.0,1.0
2025-02-06,199.62,200.2,198.0969,199.73,26929,194.989254898367,195.555800173595,193.501487469573,195.09670314022,27568.5292648658,0.0,1.0
2025-02-07,197.81,199.85,196.11,199.58,22068,193.221242918775,195.21391940406,191.560679181037,194.95018281042,22592.0867398366,0.0,1.0
2025-02-10,198.1,198.41,196.39,197.93,21048,193.504515556389,193.807324237977,191.834183796665,193.338459182615,21547.8630460432,0.0,1.0
2025-02-11,201.38,203.1043,196.9,196.9,28807,196.708426768024,198.39272679919,192.332352917986,192.332352917986,29491.1293599091,0.0,1.0
2025-02-12,200.69,201.42,197.94,198.32,43175,196.034433250943,196.747498855971,193.348227204602,193.719412040096,44200.3509603246,0.0,1.0
2025-02-13,199.62,201.4,198.1401,201.4,25312,194.989254898367,196.727962811998,193.543685324556,196.727962811998,25913.1275855874,0.0,1.0
2025-02-14,199.56,201.4209,199.0101,201.03,18251,194.930646766446,196.74837797795,194.393503237398,196.36654599849,18684.4378778665,0.0,1.0
2025-02-18,199.46,201.455,198.355,200.5,35263,194.832966546579,196.781686932925,193.75360011705,195.848840833196,36100.4510923898,0.0,1.0
2025-02-19,198.42,198.64,196.24,197.5,23889,193.817092259963,194.031988743671,191.687663466864,192.918434237188,24456.3331578737,0.0,1.0
2025-02-20,195.67,199.06,194.45,196.26,28933,191.130886213623,194.442245667112,189.939187531246,191.707199510838,29620.121698554,0.0,1.0
2025-02-21,208.09,212.24,200.32,203.6,73759,203.262769521096,207.316498645573,195.673016437435,198.87692764907,75510.6817946167,0.0,1.0
2025-02-24,205.51,208.63,204.36,208.63,39745,200.742619848529,203.790242708377,199.619297320059,203.790242708377,40688.8928527643,0.0,1.0
2025-02-25,203.93,208.045,203.93,207.04,43842,199.199272374631,203.218813422155,199.199272374631,202.237127212493,44883.191356168,0.0,1.0
2025-02-26,203.0,204.895,202.03,204.39,43498,198.290846329869,200.141886496347,197.34334819716,199.648601386019,44531.0217966925,0.0,1.0
2025-02-27,201.81,205.55,201.61,203.0,45225,197.128451713452,200.781691936476,196.933091273718,198.290846329869,46299.0358351056,0.0,1.0
2025-02-28,209.07,209.07,201.937,202.63,41830,204.220035675791,204.220035675791,197.252505592683,197.929429516361,42823.4089327246,0.0,1.0
2025-03-03,203.32,210.781,202.39,208.89,41688,198.603423033443,205.891344237715,197.69499698868,204.044211280031,42678.0366145689,0.0,1.0
2025-03-04,203.95,207.1037,201.42,202.2,47980,199.218808418605,202.299349512548,196.747498855971,197.509404570933,49119.4635570671,0.0,1.0
2025-03-05,203.41,206.77,200.45,204.71,47844,198.691335231323,201.973390618852,195.800000723262,199.961178089593,48980.2337312281,0.0,1.0
2025-03-06,202.01,203.115,199.15,200.94,39374,197.323812153186,198.403178582716,194.530157864992,196.27863380061,40309.082077865,0.0,1.0
2025-03-07,200.77,202.24,197.82,202.03,43948,196.112577426836,197.54847665888,193.231010940762,197.34334819716,44991.708720425,0.0,1.0
2025-03-10,192.4,199.53,191.91,198.23,36940,187.936743023974,194.901342700486,187.458109946626,193.631499842216,37817.2776948325,0.0,1.0
2025-03-11,190.84,195.616,189.31,193.43,35039,186.41293159405,191.078138894895,184.918424230086,188.942849288604,35871.131379243,0.0,1.0
2025-03-12,191.46,192.0,188.91,191.88,30594,187.018548957225,187.546022144506,184.527703350618,187.428805880666,31320.5683214863,0.0,1.0
2025-03-13,190.78,193.58,189.31,192.42,32013,186.35432346213,189.089369618404,184.918424230086,187.956279067948,32773.2677543224,0.0,1.0
2025-03-14,195.21,195.53,190.72,191.81,32319,192.146760500239,192.461739053387,187.727217676377,188.800113373038,32834.2355269224,1.5,1.0
2025-03-17,194.26,195.18,192.81,194.0,45484,191.21166792058,192.117231260881,189.784421351627,190.955747846147,46209.114412777,0.0,1.0
2025-03-18,192.8,193.19,191.205,192.86,36156,189.774578271841,190.15845838349,188.204607045992,189.833636750556,36732.4056966926,0.0,1.0
2025-03-19,194.8,196.655,193.39,193.49,33660,191.743194229018,193.569085529299,190.355319979208,190.453750777067,34196.6139990782,0.0,1.0
2025-03-20,192.54,196.47,191.97,192.68,39076,189.518658197408,193.38698855326,188.957602649612,189.65646131441,39698.9568814017,0.0,1.0
2025-03-21,191.51,192.38,190.24,190.5,64492,188.504820979462,189.361168920834,187.254749846655,187.510669921088,65520.1434946094,0.0,1.0
2025-03-24,195.0,195.338,193.2,193.76,25884,191.940055824735,192.272751921498,190.168301463276,190.719513931286,26296.6475565105,0.0,1.0
2025-03-25,193.81,197.715,193.52,194.48,26264,190.768729330215,194.612451986603,190.483280016424,191.428215675869,26682.7055873972,0.0,1.0
2025-03-26,192.96,195.56,191.72,193.88,26075,189.932067548415,192.491268292745,188.711525654965,190.837630888716,26490.6925141404,0.0,1.0
2025-03-27,194.29,194.895,193.2,193.54,29152,191.241197159938,191.836703486984,190.168301463276,190.502966175996,29616.7466221368,0.0,1.0
2025-03-28,188.58,196.08,188.27,194.09,41950,185.620798602198,193.003108441611,185.315663128835,191.04433556422,42618.7747255297,0.0,1.0
2025-03-31,187.51,190.0,184.62,186.33,72570,184.567589065108,187.018515931793,181.722939006988,183.406105650374,73726.9244775137,0.0,1.0
2025-04-01,186.67,188.305,185.32,186.43,36670,183.740770363094,185.350113908086,182.411954592,183.504536448233,37254.5999805763,0.0,1.0
2025-04-02,190.34,190.83,184.5,184.5,42068,187.353180644513,187.835491554022,181.604822049557,181.604822049557,42738.6559035421,0.0,1.0
2025-04-03,178.62,184.95,176.57,183.44,53888,175.817091135458,182.047760639922,173.799259779351,180.561455592254,54747.0925484944,0.0,1.0
2025-04-04,174.5,177.2125,169.9,172.05,62516,171.761742263673,174.431677655594,167.233925562167,169.350187716132,63512.6417339982,0.0,1.0
2025-04-07,167.95,178.27,165.5,169.07,69246,165.314525003919,175.472583342952,162.902970456378,166.416949939938,70349.9326494408,0.0,1.0
2025-04-08,165.45,174.005,164.2197,173.26,57450,162.853755057448,171.274509814272,161.642760951391,170.541200370224,58365.8786169652,0.0,1.0
2025-04-09,175.22,179.26,159.6379,162.71,79484,172.470444008257,176.447048241754,157.132858655095,160.156751196116,80751.1487552803,0.0,1.0
2025-04-10,167.76,172.58,162.91,171.85,57979,165.127506487988,169.871870944784,160.353612791834,169.153326120414,58903.3120336468,0.0,1.0
2025-04-11,167.09,168.625,162.74,166.79,42656,164.468020142333,165.978932889467,160.186280435474,164.172727748757,43336.0299092301,0.0,1.0
2025-04-14,171.46,171.93,168.21,168.21,32745,168.769446008765,169.232070758701,165.570445078352,165.570445078352,33267.0268983902,0.0,1.0
2025-04-15,170.51,175.98,169.855,171.08,25728,167.834353429106,173.218518071984,167.18963170313,168.395408976901,26138.1605754095,0.0,1.0
2025-04-16,170.89,171.47,168.71,169.06,30933,168.208390460969,168.779289088551,166.062599067647,166.407106860153,31426.1396563722,0.0,1.0
2025-04-17,174.45,174.935,169.8056,171.08,49802,171.712526864744,172.189916234359,167.141006888988,168.395408976901,50595.9527742749,0.0,1.0
2025-04-21,172.0,173.595,169.32,173.42,51962,169.300972317202,170.870943543051,166.663026934586,170.698689646798,52790.3878972106,0.0,1.0
2025-04-22,175.81,176.51,171.45,174.44,40659,173.051185715624,173.740201300636,168.759602928979,171.702683784958,41307.1933627012,0.0,1.0
2025-04-23,176.88,184.535,175.2,179.93,44311,174.104395252714,181.639272828808,172.450757848685,177.106534587408,45017.4142279606,0.0,1.0
2025-04-24,176.83,177.73,175.45,177.01,48096,174.055179853784,174.941057034514,172.696834843332,174.23235528993,48862.7554040306,0.0,1.0
2025-04-25,174.62,175.0,170.71,175.0,26453,171.879859221104,172.253896252968,168.031215024823,172.253896252968,26874.7186606541,0.0,1.0
2025-04-28,175.9,176.38,173.9373,174.32,25786,173.139773433697,173.61224126342,171.207872164122,171.584566827527,26197.0852222291,0.0,1.0
2025-04-29,176.37,177.53,173.97,174.45,33216,173.602398183634,174.744195438796,171.240059035022,171.712526864744,33745.5356682525,0.0,1.0
2025-04-30,175.33,175.33,172.04,174.67,51092,172.578717885902,172.578717885902,169.340344636346,171.929074620033,51906.5181949169,0.0,1.0
2025-05-01,175.1,176.5548,174.31,175.64,30883,172.352327050826,173.784298298077,171.574723747742,172.883853359264,31375.342547045,0.0,1.0
2025-05-02,178.62,178.9,176.61,176.61,26571,175.817091135458,176.092697369462,173.838632098495,173.838632098495,26994.5998386662,0.0,1.0
2025-05-05,176.78,179.02,176.54,176.54,22370,174.005964454855,176.210814326893,173.769730539994,173.769730539994,22726.626712994,0.0,1.0
2025-05-06,174.79,175.395,173.42,175.06,34168,172.047191577464,172.64269790451,170.698689646798,172.312954731683,34712.7126298427,0.0,1.0
2025-05-07,174.55,176.755,173.77,176.31,37971,171.810957662603,173.98135675539,171.043197439304,173.543339704918,38576.3407652703,0.0,1.0
2025-05-08,177.28,179.095,174.77,174.77,35855,174.498118444149,176.284637425287,172.027505417892,172.027505417892,36426.6070985428,0.0,1.0
2025-05-09,185.56,187.78,179.87,183.0,54565,182.648188506861,184.833352219327,177.047476108693,180.128360081675,55434.885408785,0.0,1.0
2025-05-12,190.6,195.3399,189.97,192.02,62098,187.609100718946,192.274622106657,186.988986692436,189.006818048542,63087.9779000227,0.0,1.0
2025-05-13,193.88,194.97,190.86,192.27,46343,190.837630888716,191.910526585378,187.865020793379,189.252895043189,47081.8087510186,0.0,1.0
2025-05-14,195.65,196.51,192.995,193.88,36269,192.579856010818,193.426360872404,189.966518327666,190.837630888716,36847.207163772,0.0,1.0
2025-05-15,196.51,197.21,192.2617,192.61,59414,193.426360872404,194.115376457416,189.244725286967,189.587559755909,60361.1890713378,0.0,1.0
2025-05-16,193.64,197.055,192.7801,196.77,53294,190.601396973855,193.962808720734,189.754990543067,193.682280946837,54143.6228896873,0.0,1.0
2025-05-19,192.22,192.6,190.15,190.68,34660,189.20367964426,189.577716676123,187.166162128582,187.687845357233,35212.5561856224,0.0,1.0
2025-05-20,191.33,192.65,190.0,190.12,34773,188.327645543316,189.626932075053,187.018515931793,187.136632889224,35327.3576527019,0.0,1.0
2025-05-21,186.13,191.95,184.74,190.0,58334,183.209244054656,188.937916490041,181.841055964418,187.018515931793,59263.9715098703,0.0,1.0
2025-05-22,182.55,184.6,181.76,183.97,38579,179.68542149131,181.703252847416,178.907818188225,181.083138820905,39194.0336146892,0.0,1.0
2025-05-23,182.14,182.2,179.285,180.0,42893,179.281855220089,179.340913698804,176.471655941219,177.175436145909,43576.8082074409,0.0,1.0
2025-05-27,187.98,187.99,183.56,183.82,36950,185.030213815045,185.040056894831,180.679572549684,180.935492624117,37539.0637928087,0.0,1.0
2025-05-28,185.3,187.975,185.04,187.5,28338,182.392268432428,185.025292275152,182.136348357995,184.557745985322,28789.7696822899,0.0,1.0
2025-05-29,188.78,188.78,185.04,185.51,68640,185.817660197916,185.817660197916,182.136348357995,182.598973107931,69734.2716843947,0.0,1.0
2025-05-30,186.42,189.59,185.95,188.78,52134,183.494693368447,186.614949660572,183.03206861851,185.817660197916,52965.129953296,0.0,1.0
2025-06-02,186.43,186.43,182.975,185.41,148665,183.504536448233,183.504536448233,180.10375238221,182.500542310073,151035.045162595,0.0,1.0
2025-06-03,187.96,188.9678,182.46,186.18,216362,185.010527655473,186.002513236294,179.596833773237,183.258459453586,219811.283365079,0.0,1.0
2025-06-04,188.23,190.09,185.96,187.76,367100,185.276290809692,187.107103649866,183.041911698296,184.813666059755,372952.376680381,0.0,1.0
2025-06-05,184.28,189.75,182.1,189.22,485802,181.388274294268,186.772438937146,179.242482900945,186.250755708494,493546.746107552,0.0,1.0
2025-06-06,192.19,192.19,185.4,187.46,428634,189.174150404902,189.174150404902,182.490699230287,184.518373666179,435467.363187192,0.0,1.0
2025-06-09,191.34,194.35,190.67,192.93,166204,188.337488623102,191.300255638653,187.678002277448,189.902538309057,168853.655172394,0.0,1.0
2025-06-10,192.7,192.7,189.76,192.15,304543,189.676147473982,189.676147473982,186.782282016932,189.134778085758,309398.081316734,0.0,1.0
2025-06-11,195.43,197.01,192.01,193.73,180182,192.363308255528,193.918514861698,188.996974968756,190.689984691928,183054.49505591,0.0,1.0
2025-06-12,193.07,194.875,190.75,193.92,110503,190.04034142606,191.817017327412,187.756746915735,190.87700320786,112264.659439695,0.0,1.0
2025-06-13,185.75,191.03,185.55,190.04,115786,182.835207022793,188.032353149739,182.638345427075,187.057888250937,117631.882011208,0.0,1.0
2025-06-16,186.65,189.79,185.01,186.0,346291,185.197546171405,188.313111641419,183.570308155219,184.552604274746,349006.86583708,1.5,1.0
2025-06-17,184.62,187.51,183.69,184.58,325708,183.183343017223,186.0508539116,182.26057999585,183.143654285121,328262.438983583,0.0,1.0
2025-06-18,188.56,190.0,183.76,184.0,196526,187.09268312928,188.521477484955,182.330035277028,182.568167669641,198067.299801318,0.0,1.0
2025-06-20,188.14,189.35,186.57,189.35,74955,186.675951442208,187.876535588296,185.118168707201,187.876535588296,75542.8516156018,0.0,1.0
2025-06-23,193.14,193.51,187.25,187.84,171593,191.63704295497,192.004163726914,185.792877152936,186.378285951442,172938.757084597,0.0,1.0
2025-06-24,195.68,196.02,194.265,195.39,71031,194.157277443453,194.494631666321,192.753288545341,193.869534135713,71588.0767541566,0.0,1.0
2025-06-25,194.36,196.29,192.32,195.34,167447,192.847549284084,194.76253060801,190.823423946877,193.819923220585,168760.241137718,0.0,1.0
2025-06-26,198.11,198.11,194.12,195.06,148869,196.568367918655,196.568367918655,192.609416891471,193.54210209587,150036.538952212,0.0,1.0
2025-06-27,197.67,199.75,196.57,199.41,277279,196.131791865532,198.195605934841,195.040351732725,197.858251711973,279453.623549096,0.0,1.0
2025-06-30,194.28,199.33,194.105,198.6,138177,192.76817181988,197.778874247769,192.594533616933,197.054554886906,139260.684513228,0.0,1.0
2025-07-01,195.53,197.95,192.83,192.83,122230,194.00844469807,196.409612990247,191.329455281179,191.329455281179,123188.616542926,0.0,1.0
2025-07-02,199.89,199.89,194.98,196.79,116435,198.334516497199,198.334516497199,193.462724631666,195.258639759286,117348.167938931,0.0,1.0
2025-07-03,201.02,202.19,199.92,200.17,81177,199.455723179083,200.616618593069,198.364283046275,198.612337621913,81813.6490641011,0.0,1.0
2025-07-07,198.55,201.775,197.38,199.4,153412,197.004943971778,200.20484799751,195.844048557792,197.848329528948,154615.16846178,0.0,1.0
2025-07-08,201.2,202.365,198.49,199.51,208294,199.634322473542,200.790256796016,196.945410873625,197.957473542229,209927.593014745,0.0,1.0
2025-07-09,197.94,202.63,196.5042,202.51,157244,196.399690807221,201.053194646192,194.975063768417,200.934128449886,158477.221792325,0.0,1.0
2025-07-10,196.47,198.6393,196.47,197.57,129272,194.941129902469,197.093549066196,194.941129902469,196.032570035277,130285.845027711,0.0,1.0
2025-07-11,177.33,193.67,174.95,189.8,248226,175.950071591617,192.162918655323,173.588592031542,188.323033824445,250172.768796402,0.0,1.0
2025-07-14,182.13,182.86,177.2808,177.58,130217,180.712719443868,181.437038804731,175.901254451131,176.198126167255,131238.256404894,0.0,1.0
2025-07-15,176.83,183.59,176.17,183.59,91095,175.45396244034,182.161358165595,174.799098360656,182.161358165595,91809.4332322495,0.0,1.0
2025-07-16,177.24,179.055,173.3,178.14,74055,175.860771944387,177.661648163519,171.95143183233,176.753768416684,74635.7931611418,0.0,1.0
2025-07-17,176.34,178.01,176.055,176.63,47863,174.96777547209,176.624780037352,174.684993255862,175.25551877983,48238.3764509044,0.0,1.0
2025-07-18,174.34,177.65,173.7716,176.8,55864,172.983338866985,176.267581448433,172.419361983814,175.424195891264,56302.126111053,0.0,1.0
2025-07-21,174.87,175.64,173.3,174.34,47037,173.509214567338,174.273222660303,171.95143183233,172.983338866985,47405.8983582557,0.0,1.0
2025-07-22,173.31,177.0,173.31,173.91,57918,171.961354015356,175.622639551774,171.961354015356,172.556684996887,58372.2350726759,0.0,1.0
2025-07-23,176.81,177.155,173.7,174.81,59602,175.434118074289,175.77643338867,172.348319153351,173.449681469184,60069.4422252432,0.0,1.0
2025-07-24,174.42,176.77,174.42,175.46,63047,173.062716331189,175.394429342187,173.062716331189,174.094623365844,63541.4604203702,0.0,1.0
2025-07-25,175.61,175.74,173.44,175.28,45727,174.243456111226,174.372444490558,172.090342394688,173.916024071384,46085.6243856531,0.0,1.0
2025-07-28,175.11,176.08,172.885,175.82,54160,173.74734695995,174.709798713426,171.539661236771,174.451821954762,54584.7621039423,0.0,1.0
2025-07-29,174.49,176.55,173.02,176.55,59082,173.132171612368,175.176141315626,171.673610707616,175.176141315626,59545.3640071106,0.0,1.0
2025-07-30,172.42,175.3624,171.12,174.47,53786,171.078279726084,173.997782859514,169.788395932766,173.112327246317,54207.8289239779,0.0,1.0
2025-07-31,172.27,172.27,170.805,171.15,55453,170.929446980701,170.929446980701,169.475847167462,169.818162481843,55887.9027501831,0.0,1.0
2025-08-01,170.28,171.77,168.31,171.77,61794,168.954932558622,170.433337829425,167.000262502594,170.433337829425,62278.6334832166,0.0,1.0
2025-08-04,172.07,172.69,169.63,170.45,37922,170.731003320191,171.346178667773,168.309990661963,169.123609670056,38219.4119000314,0.0,1.0
2025-08-05,172.96,173.2,170.18,172.22,48775,171.614077609463,171.852210002075,168.855710728367,170.879836065574,49157.5290180904,0.0,1.0
2025-08-06,172.76,173.45,172.22,172.92,45013,171.415633948952,172.100264577713,170.879836065574,171.57438887736,45366.0246784482,0.0,1.0
2025-08-07,172.0,174.78,170.53,174.78,87099,170.661548039012,173.419914920108,169.20298713426,173.419914920108,87782.0936944475,0.0,1.0
2025-08-08,177.64,182.225,175.0,176.78,102776,176.257659265408,180.80698018261,173.638202946669,175.404351525213,103582.044128411,0.0,1.0
2025-08-11,179.07,180.53,176.28,177.29,69612,177.676531438058,179.125170159784,174.908242373937,175.910382859514,70157.9479242914,0.0,1.0
2025-08-12,182.95,184.545,179.98,180.85,76386,181.526338451961,183.108926644532,178.57945009338,179.442680016601,76985.074558193,0.0,1.0
2025-08-13,185.22,186.58,183.02,183.86,60151,183.778673998755,185.128090890226,181.59579373314,182.429257107284,60622.7478824636,0.0,1.0
2025-08-14,188.23,188.25,183.5,185.22,73154,186.765251089438,186.785095455489,182.072058518365,183.778673998755,73727.7268639547,0.0,1.0
2025-08-15,188.5,189.275,186.82,188.6,103911,187.033150031127,187.802119215605,185.366223282839,187.132371861382,104725.945623758,0.0,1.0
2025-08-18,191.56,191.62,187.32,189.48,60117,190.069338036937,190.12887113509,185.862332434115,188.005523967628,60588.4812297396,0.0,1.0
2025-08-19,195.0,195.21,190.6201,191.04,78823,193.482568997717,193.690934841253,189.136752054368,189.55338451961,79441.1872843251,0.0,1.0
2025-08-20,196.0,196.55,191.9562,195.0,75768,194.47478730027,195.020507366674,190.462454928408,193.482568997717,76362.2277527971,0.0,1.0
2025-08-21,195.25,195.8,193.76,194.72,91304,193.730623573355,194.276343639759,192.252218302552,193.204747873003,92020.0723622297,0.0,1.0
2025-08-22,204.06,204.74,194.035,196.26,109606,202.472066818842,203.146775264578,192.525078335754,194.732764058933,110465.609955035,0.0,1.0
2025-08-25,205.1,205.95,203.565,204.21,62936,203.503973853497,204.347359410666,201.980918759079,202.620899564225,63429.5898776533,0.0,1.0
2025-08-26,206.01,207.07,200.51,202.61,78565,204.406892508819,205.458643909525,198.949691844781,201.033350280141,79181.1638607133,0.0,1.0
2025-08-27,207.09,207.54,205.04,205.04,43359,205.478488275576,205.924986511724,203.444440755343,203.444440755343,43699.0528076963,0.0,1.0
2025-08-28,209.73,210.64,207.11,209.15,90290,208.097944594314,209.000863249637,205.498332641627,207.522457978834,90998.1198368714,0.0,1.0
2025-08-29,209.57,210.24,208.2358,209.85,48452,207.939189665906,208.603975928616,206.61537200664,208.21701079062,48831.9958172121,0.0,1.0
2025-09-02,206.68,208.72,205.53,206.82,71845,205.071678771529,207.095804108736,203.930627723594,205.210589333887,72408.4607340794,0.0,1.0
2025-09-03,204.68,207.55,203.315,205.6,94218,203.087242166425,205.93490869475,201.732864183441,204.000083004773,94956.9260692249,0.0,1.0
2025-09-04,205.8,206.32,204.07,205.27,92123,204.198526665283,204.71448018261,202.481989001868,203.67265096493,92845.4955557881,0.0,1.0
2025-09-05,205.35,209.18,202.54,205.7,79987,203.752028429135,207.55222452791,200.963894998962,204.099304835028,80614.3162187597,0.0,1.0
2025-09-08,203.4,206.81,201.9001,206.81,42606,201.817202739157,205.200667150861,200.328974507159,205.200667150861,42940.1472341317,0.0,1.0
2025-09-09,199.74,202.62,199.25,202.19,39983,198.185683751816,201.043272463167,197.699496783565,200.616618593069,40296.5757607445,0.0,1.0
2025-09-10,196.83,200.11,195.0,198.52,49212,195.298328491388,198.55280452376,193.482568997717,196.975177422702,49597.9562898673,0.0,1.0
2025-09-11,197.79,199.78,196.04,196.65,95680,196.250858061839,198.225372483918,194.514476032372,195.119729196929,96430.3921363587,0.0,1.0
2025-09-12,196.83,198.47,194.79,197.3,76513,195.298328491388,196.925566507574,193.274203154181,195.764671093588,77113.0705845447,0.0,1.0
2025-09-15,191.26,195.15,191.11,195.15,44319,191.26,195.15,191.11,195.15,44319,1.5,1.0
2025-09-16,186.5,190.9,185.61,190.9,66932,186.5,190.9,185.61,190.9,66932,0.0,1.0
2025-09-17,185.87,189.625,184.5001,185.83,78833,185.87,189.625,184.5001,185.83,78833,0.0,1.0
2025-09-18,187.85,188.39,184.41,185.97,73408,187.85,188.39,184.41,185.97,73408,0.0,1.0
2025-09-19,183.6,188.38,182.1048,188.38,141413,183.6,188.38,182.1048,188.38,141413,0.0,1.0
2025-09-22,180.65,183.0,179.91,183.0,61990,180.65,183.0,179.91,183.0,61990,0.0,1.0
2025-09-23,180.27,183.03,178.99,180.11,65933,180.27,183.03,178.99,180.11,65933,0.0,1.0
2025-09-24,178.49,180.05,177.92,179.36,51572,178.49,180.05,177.92,179.36,51572,0.0,1.0
2025-09-25,177.3,178.92,176.69,178.92,52822,177.3,178.92,176.69,178.92,52822,0.0,1.0
2025-09-26,172.93,176.64,170.235,173.66,187335,172.93,176.64,170.235,173.66,187335,0.0,1.0
2025-09-29,168.94,175.3,168.66,174.52,72663,168.94,175.3,168.66,174.52,72663,0.0,1.0
2025-09-30,167.98,171.6411,166.5,169.04,99129,167.98,171.6411,166.5,169.04,99129,0.0,1.0
2025-10-01,164.37,167.93,163.9001,166.82,108466,164.37,167.93,163.9001,166.82,108466,0.0,1.0
2025-10-02,164.53,166.35,162.56,163.6,156851,164.53,166.35,162.56,163.6,156851,0.0,1.0
2025-10-03,163.12,167.35,162.41,164.29,80005,163.12,167.35,162.41,164.29,80005,0.0,1.0
2025-10-06,157.51,165.245,157.46,163.12,90671,157.51,165.245,157.46,163.12,90671,0.0,1.0
2025-10-07,157.54,165.01,156.95,157.86,126668,157.54,165.01,156.95,157.86,126668,0.0,1.0
2025-10-08,161.23,163.47,156.5601,158.92,88989,161.23,163.47,156.5601,158.92,88989,0.0,1.0
2025-10-09,161.41,162.4899,159.94,160.77,65776,161.41,162.4899,159.94,160.77,65776,0.0,1.0
2025-10-10,163.99,166.915,160.0,162.04,179883,163.99,166.915,160.0,162.04,179883,0.0,1.0
2025-10-13,163.06,165.035,160.75,164.02,82965,163.06,165.035,160.75,164.02,82965,0.0,1.0
2025-10-14,165.08,165.52,161.1,162.72,65647,165.08,165.52,161.1,162.72,65647,0.0,1.0
2025-10-15,163.61,166.535,162.34,165.08,65872,163.61,166.535,162.34,165.08,65872,0.0,1.0
2025-10-16,155.25,163.37,155.19,163.37,66709,155.25,163.37,155.19,163.37,66709,0.0,1.0
2025-10-17,156.13,158.86,155.0,155.62,69334,156.13,158.86,155.0,155.62,69334,0.0,1.0
2025-10-20,159.31,159.31,155.9,156.67,59841,159.31,159.31,155.9,156.67,59841,0.0,1.0
2025-10-21,161.67,161.94,158.53,159.21,40291,161.67,161.94,158.53,159.21,40291,0.0,1.0
2025-10-22,162.0,163.125,161.0,162.0,39659,162.0,163.125,161.0,162.0,39659,0.0,1.0
2025-10-23,161.51,162.28,159.77,161.39,47985,161.51,162.28,159.77,161.39,47985,0.0,1.0
2025-10-24,163.29,164.5,162.28,163.0,58349,163.29,164.5,162.28,163.0,58349,0.0,1.0
2025-10-27,162.34,164.15,161.645,163.4,34551,162.34,164.15,161.645,163.4,34551,0.0,1.0
2025-10-28,160.72,162.7,159.65,161.53,33507,160.72,162.7,159.65,161.53,33507,0.0,1.0
2025-10-29,157.72,161.7499,156.58,159.45,51101,157.72,161.7499,156.58,159.45,51101,0.0,1.0
2025-10-30,156.33,160.1787,155.425,157.02,49021,156.33,160.1787,155.425,157.02,49021,0.0,1.0
2025-10-31,158.64,158.75,155.11,155.11,45424,158.64,158.75,155.11,155.11,45424,0.0,1.0
2025-11-03,158.1,160.7499,155.2,157.33,64150,158.1,160.7499,155.2,157.33,64150,0.0,1.0
2025-11-04,165.48,171.53,160.65,165.25,134940,165.48,171.53,160.65,165.25,134940,0.0,1.0
2025-11-05,170.22,172.3599,166.965,169.03,125719,170.22,172.3599,166.965,169.03,125719,0.0,1.0
2025-11-06,162.19,168.55,159.77,168.55,102349,162.19,168.55,159.77,168.55,102349,0.0,1.0
2025-11-07,163.92,166.18,162.96,162.96,71352,163.92,166.18,162.96,162.96,71352,0.0,1.0
2025-11-10,162.86,166.25,162.31,164.02,90107,162.86,166.25,162.31,164.02,90107,0.0,1.0
2025-11-11,165.55,166.1887,162.58,163.83,56866,165.55,166.1887,162.58,163.83,56866,0.0,1.0
2025-11-12,167.04,167.1721,165.0,165.0,64636,167.04,167.1721,165.0,165.0,64636,0.0,1.0
2025-11-13,168.95,169.69,166.0,167.74,181553,168.95,169.69,166.0,167.74,181553,0.0,1.0
2025-11-14,164.13,168.53,163.98,168.43,73519,164.13,168.53,163.98,168.43,73519,0.0,1.0
2025-11-17,162.94,165.89,162.51,163.0,79296,162.94,165.89,162.51,163.0,79296,0.0,1.0
2025-11-18,162.18,164.37,161.24,162.97,57236,162.18,164.37,161.24,162.97,57236,0.0,1.0
2025-11-19,165.36,165.95,162.23,162.23,106328,165.36,165.95,162.23,162.23,106328,0.0,1.0
2025-11-20,163.98,169.165,163.36,165.46,117139,163.98,169.165,163.36,165.46,117139,0.0,1.0
2025-11-21,164.7,168.21,164.36,165.38,127857,164.7,168.21,164.36,165.38,127857,0.0,1.0
2025-11-24,167.4,168.0,163.25,165.91,95326,167.4,168.0,163.25,165.91,95326,0.0,1.0
2025-11-25,171.35,171.485,167.5,167.92,48875,171.35,171.485,167.5,167.92,48875,0.0,1.0
2025-11-26,172.69,174.18,170.0002,171.0,105963,172.69,174.18,170.0002,171.0,105963,0.0,1.0