date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-01,12.44,12.63,12.38,12.63,6125000,41.8021514133652,42.4406087098716,41.6005333197316,42.4406087098716,1822753.07427451,0.0,1.0
1995-11-02,13.0,13.0,12.38,12.5,3069500,43.6839202872787,43.6839202872787,41.6005333197316,42.0037695069988,913459.683507856,0.0,1.0
1995-11-03,12.69,13.0,12.63,12.75,345800,42.6422268035052,43.6839202872787,42.4406087098716,42.8438448971387,102907.430707612,0.0,1.0
1995-11-06,12.75,12.88,12.63,12.63,657300,42.8438448971387,43.2806841000115,42.4406087098716,42.4406087098716,195607.444199288,0.0,1.0
1995-11-07,12.69,12.88,12.63,12.75,683900,42.6422268035052,43.2806841000115,42.4406087098716,42.8438448971387,203523.400407565,0.0,1.0
1995-11-08,12.69,12.88,12.63,12.88,417200,42.6422268035052,43.2806841000115,42.4406087098716,43.2806841000115,124155.523687727,0.0,1.0
1995-11-09,13.0,13.0,12.75,12.88,695100,43.6839202872787,43.6839202872787,42.8438448971387,43.2806841000115,206856.434600525,0.0,1.0
1995-11-10,13.0,13.0,12.75,13.0,104300,43.6839202872787,43.6839202872787,42.8438448971387,43.6839202872787,31038.8809219317,0.0,1.0
1995-11-13,12.63,13.0,12.63,13.0,256900,42.4406087098716,43.6839202872787,42.4406087098716,43.6839202872787,76451.4718009995,0.0,1.0
1995-11-14,12.88,12.88,12.63,12.75,91700,43.2806841000115,43.2806841000115,42.4406087098716,42.8438448971387,27289.2174548527,0.0,1.0
1995-11-15,12.88,12.88,12.63,12.88,72800,43.2806841000115,43.2806841000115,42.4406087098716,43.2806841000115,21664.7222542342,0.0,1.0
1995-11-16,12.75,12.88,12.63,12.75,124600,42.8438448971387,43.2806841000115,42.4406087098716,42.8438448971387,37080.0053966701,0.0,1.0
1995-11-17,12.88,12.94,12.63,12.88,245700,43.2806841000115,43.4823021936451,42.4406087098716,43.2806841000115,73118.4376080405,0.0,1.0
1995-11-20,12.88,12.88,12.75,12.88,83300,43.2806841000115,43.2806841000115,42.8438448971387,43.2806841000115,24789.4418101334,0.0,1.0
1995-11-21,13.0,13.0,12.75,12.88,142100,43.6839202872787,43.6839202872787,42.8438448971387,43.2806841000115,42287.8713231687,0.0,1.0
1995-11-22,13.0,13.13,12.75,12.97,235900,43.6839202872787,44.1207594901515,42.8438448971387,43.5831112404619,70202.0326892012,0.0,1.0
1995-11-24,12.88,13.13,12.81,13.13,11900,43.2806841000115,44.1207594901515,43.0454629907723,44.1207594901515,3541.34883001905,0.0,1.0
1995-11-27,13.0,13.0,12.75,13.0,207200,43.6839202872787,43.6839202872787,42.8438448971387,43.6839202872787,61661.1325697435,0.0,1.0
1995-11-28,12.88,13.06,12.75,12.94,125300,43.2806841000115,43.8855383809123,42.8438448971387,43.4823021936451,37288.32003373,0.0,1.0
1995-11-29,13.0,13.13,12.88,12.88,266000,43.6839202872787,44.1207594901515,43.2806841000115,43.2806841000115,79159.5620827788,0.0,1.0
1995-11-30,13.0,13.13,12.88,13.0,102900,43.6839202872787,44.1207594901515,43.2806841000115,43.6839202872787,30622.2516478118,0.0,1.0
1995-12-01,13.13,13.13,12.88,13.13,124600,44.1207594901515,44.1207594901515,43.2806841000115,44.1207594901515,37080.0053966701,0.0,1.0
1995-12-04,13.0,13.13,12.88,13.13,223300,43.6839202872787,44.1207594901515,43.2806841000115,44.1207594901515,66452.3692221222,0.0,1.0
1995-12-05,13.0,13.13,12.88,12.88,186900,43.6839202872787,44.1207594901515,43.2806841000115,43.2806841000115,55620.0080950051,0.0,1.0
1995-12-06,13.25,13.25,13.0,13.13,98700,44.5239956774187,44.5239956774187,43.6839202872787,44.1207594901515,29372.3638254521,0.0,1.0
1995-12-07,13.0,13.25,12.88,13.0,115500,43.6839202872787,44.5239956774187,43.2806841000115,43.6839202872787,34371.9151148908,0.0,1.0
1995-12-08,13.13,13.25,12.88,12.88,153300,44.1207594901515,44.5239956774187,43.2806841000115,43.2806841000115,45620.9055161278,0.0,1.0
1995-12-11,12.91,13.13,12.88,13.13,88200,43.3814931468283,44.1207594901515,43.2806841000115,44.1207594901515,26247.644269553,0.0,1.0
1995-12-12,13.13,13.13,12.88,13.13,44800,44.1207594901515,44.1207594901515,43.2806841000115,44.1207594901515,13332.1367718364,0.0,1.0
1995-12-13,13.13,13.25,13.0,13.13,56000,44.1207594901515,44.5239956774187,43.6839202872787,44.1207594901515,16665.1709647955,0.0,1.0
1995-12-14,13.13,13.25,13.0,13.13,95900,44.1207594901515,44.5239956774187,43.6839202872787,44.1207594901515,28539.1052772124,0.0,1.0
1995-12-15,13.0,13.13,13.0,13.13,15400,43.6839202872787,44.1207594901515,43.6839202872787,44.1207594901515,4582.92201531877,0.0,1.0
1995-12-18,12.75,13.0,12.75,13.0,53200,42.8438448971387,43.6839202872787,42.8438448971387,43.6839202872787,15831.9124165558,0.0,1.0
1995-12-19,12.88,12.88,12.81,12.88,64400,43.2806841000115,43.2806841000115,43.0454629907723,43.2806841000115,19164.9466095149,0.0,1.0
1995-12-20,13.0,13.0,12.88,13.0,151900,43.6839202872787,43.6839202872787,43.2806841000115,43.6839202872787,45204.2762420079,0.0,1.0
1995-12-21,13.06,13.06,12.75,13.0,86100,43.8855383809123,43.8855383809123,42.8438448971387,43.6839202872787,25622.7003583731,0.0,1.0
1995-12-22,13.0,13.13,13.0,13.13,87500,43.6839202872787,44.1207594901515,43.6839202872787,44.1207594901515,26039.329632493,0.0,1.0
1995-12-26,13.25,13.25,12.88,13.13,12600,44.5239956774187,44.5239956774187,43.2806841000115,44.1207594901515,3749.663467079,0.0,1.0
1995-12-27,13.13,13.13,12.88,12.88,20300,44.2887745681795,44.2887745681795,43.4455001095318,43.4455001095318,6018.20670358991,0.05,1.0
1995-12-28,13.13,13.13,12.88,13.0,19600,44.2887745681795,44.2887745681795,43.4455001095318,43.8502718496827,5810.6823345006,0.0,1.0
1995-12-29,13.13,13.25,13.13,13.13,42000,44.2887745681795,44.6935463083304,44.2887745681795,44.2887745681795,12451.4621453584,0.0,1.0
1996-01-02,13.06,13.13,13.0,13.0,149100,44.0526577197581,44.2887745681795,43.8502718496827,43.8502718496827,44202.6906160224,0.0,1.0
1996-01-03,13.25,13.25,13.0,13.25,119700,44.6935463083304,44.6935463083304,43.8502718496827,44.6935463083304,35486.6671142715,0.0,1.0
1996-01-04,13.25,13.25,13.0,13.25,244300,44.6935463083304,44.6935463083304,43.8502718496827,44.6935463083304,72426.0048121682,0.0,1.0
1996-01-05,13.25,13.38,13.0,13.25,49000,44.6935463083304,45.1320490268272,43.8502718496827,44.6935463083304,14526.7058362515,0.0,1.0
1996-01-08,13.25,13.25,13.13,13.25,13300,44.6935463083304,44.6935463083304,44.2887745681795,44.6935463083304,3942.96301269684,0.0,1.0
1996-01-09,13.25,13.38,13.13,13.25,114100,44.6935463083304,45.1320490268272,44.2887745681795,44.6935463083304,33826.4721615571,0.0,1.0
1996-01-10,13.25,13.5,13.25,13.25,373100,44.6935463083304,45.5368207669782,44.6935463083304,44.6935463083304,110610.488724601,0.0,1.0
1996-01-11,13.25,13.38,13.25,13.25,175000,44.6935463083304,45.1320490268272,44.6935463083304,44.6935463083304,51881.0922723268,0.0,1.0
1996-01-12,13.25,13.38,13.25,13.38,100100,44.6935463083304,45.1320490268272,44.6935463083304,45.1320490268272,29675.9847797709,0.0,1.0
1996-01-15,13.38,13.38,13.25,13.38,23800,45.1320490268272,45.1320490268272,44.6935463083304,45.1320490268272,7055.82854903645,0.0,1.0
1996-01-16,13.38,13.38,13.25,13.38,114800,45.1320490268272,45.1320490268272,44.6935463083304,45.1320490268272,34033.9965306464,0.0,1.0
1996-01-17,13.5,13.5,13.25,13.38,44100,45.5368207669782,45.5368207669782,44.6935463083304,45.1320490268272,13074.0352526263,0.0,1.0
1996-01-18,13.5,13.5,13.25,13.38,77700,45.5368207669782,45.5368207669782,44.6935463083304,45.1320490268272,23035.2049689131,0.0,1.0
1996-01-19,13.38,13.5,13.38,13.5,49700,45.1320490268272,45.5368207669782,45.1320490268272,45.5368207669782,14734.2302053408,0.0,1.0
1996-01-22,13.5,13.5,13.25,13.5,47600,45.5368207669782,45.5368207669782,44.6935463083304,45.5368207669782,14111.6570980729,0.0,1.0
1996-01-23,13.38,13.5,13.13,13.5,77700,45.1320490268272,45.5368207669782,44.2887745681795,45.5368207669782,23035.2049689131,0.0,1.0
1996-01-24,13.25,13.38,13.13,13.25,41300,44.6935463083304,45.1320490268272,44.2887745681795,44.6935463083304,12243.9377762691,0.0,1.0
1996-01-25,13.25,13.38,13.13,13.13,32200,44.6935463083304,45.1320490268272,44.2887745681795,44.2887745681795,9546.12097810813,0.0,1.0
1996-01-26,13.25,13.38,13.0,13.38,155400,44.6935463083304,45.1320490268272,43.8502718496827,45.1320490268272,46070.4099378262,0.0,1.0
1996-01-29,13.13,13.25,12.88,13.25,142100,44.2887745681795,44.6935463083304,43.4455001095318,44.6935463083304,42127.4469251293,0.0,1.0
1996-01-30,12.88,13.13,12.75,13.0,124600,43.4455001095318,44.2887745681795,43.0069973910349,43.8502718496827,36939.3376978966,0.0,1.0
1996-01-31,12.88,13.0,12.63,12.88,110600,43.4455001095318,43.8502718496827,42.602225650884,43.4455001095318,32788.8503161105,0.0,1.0
1996-02-01,12.81,12.88,12.63,12.63,39200,43.2093832611104,43.4455001095318,42.602225650884,42.602225650884,11621.3646690012,0.0,1.0
1996-02-02,12.88,13.0,12.63,12.88,97300,43.4455001095318,43.8502718496827,42.602225650884,43.4455001095318,28845.8873034137,0.0,1.0
1996-02-05,13.0,13.0,12.75,12.75,87500,43.8502718496827,43.8502718496827,43.0069973910349,43.0069973910349,25940.5461361634,0.0,1.0
1996-02-06,13.06,13.13,12.97,13.0,140700,44.0526577197581,44.2887745681795,43.7490789146449,43.8502718496827,41712.3981869508,0.0,1.0
1996-02-07,13.38,13.38,13.0,13.13,211400,45.1320490268272,45.1320490268272,43.8502718496827,44.2887745681795,62672.3594649708,0.0,1.0
1996-02-08,13.25,13.38,13.0,13.31,64400,44.6935463083304,45.1320490268272,43.8502718496827,44.8959321784059,19092.2419562163,0.0,1.0
1996-02-09,13.25,13.25,12.88,13.0,63000,44.6935463083304,44.6935463083304,43.4455001095318,43.8502718496827,18677.1932180376,0.0,1.0
1996-02-12,13.13,13.5,12.75,13.25,19600,44.2887745681795,45.5368207669782,43.0069973910349,44.6935463083304,5810.6823345006,0.0,1.0
1996-02-13,13.13,13.13,12.75,13.13,9800,44.2887745681795,44.2887745681795,43.0069973910349,44.2887745681795,2905.3411672503,0.0,1.0
1996-02-14,13.0,13.13,12.75,12.88,72100,43.8502718496827,44.2887745681795,43.0069973910349,43.4455001095318,21375.0100161986,0.0,1.0
1996-02-15,13.0,13.0,12.75,13.0,21000,43.8502718496827,43.8502718496827,43.0069973910349,43.8502718496827,6225.73107267921,0.0,1.0
1996-02-16,13.0,13.0,12.75,13.0,28000,43.8502718496827,43.8502718496827,43.0069973910349,43.8502718496827,8300.97476357228,0.0,1.0
1996-02-20,12.69,13.0,12.69,13.0,62300,42.8046115209595,43.8502718496827,42.8046115209595,43.8502718496827,18469.6688489483,0.0,1.0
1996-02-21,12.75,13.0,12.63,12.63,15400,43.0069973910349,43.8502718496827,42.602225650884,42.602225650884,4565.53611996476,0.0,1.0
1996-02-22,12.81,13.0,12.75,12.88,32200,43.2093832611104,43.8502718496827,43.0069973910349,43.4455001095318,9546.12097810812,0.0,1.0
1996-02-23,12.69,13.0,12.63,12.63,30100,42.8046115209595,43.8502718496827,42.602225650884,42.602225650884,8923.5478708402,0.0,1.0
1996-02-26,12.81,13.0,12.63,12.63,58100,43.2093832611104,43.8502718496827,42.602225650884,42.602225650884,17224.5226344125,0.0,1.0
1996-02-27,12.75,13.0,12.75,12.88,24500,43.0069973910349,43.8502718496827,43.0069973910349,43.4455001095318,7263.35291812575,0.0,1.0
1996-02-28,12.88,13.0,12.75,13.0,13300,43.4455001095318,43.8502718496827,43.0069973910349,43.8502718496827,3942.96301269683,0.0,1.0
1996-02-29,12.88,12.88,12.75,12.88,85400,43.4455001095318,43.4455001095318,43.0069973910349,43.4455001095318,25317.9730288954,0.0,1.0
1996-03-01,12.75,12.88,12.63,12.75,142100,43.0069973910349,43.4455001095318,42.602225650884,43.0069973910349,42127.4469251294,0.0,1.0
1996-03-04,12.5,12.88,12.5,12.69,112000,42.1637229323872,43.4455001095318,42.1637229323872,42.8046115209595,33203.8990542891,0.0,1.0
1996-03-05,12.48,12.63,12.38,12.5,104300,42.0962609756954,42.602225650884,41.7589511922363,42.1637229323872,30921.1309943067,0.0,1.0
1996-03-06,12.63,12.63,12.38,12.38,80500,42.602225650884,42.602225650884,41.7589511922363,41.7589511922363,23865.3024452703,0.0,1.0
1996-03-07,12.63,12.63,12.38,12.59,30800,42.602225650884,42.602225650884,41.7589511922363,42.4673017375004,9131.07223992952,0.0,1.0
1996-03-08,12.38,12.63,12.13,12.38,100100,41.7589511922363,42.602225650884,40.9156767335885,41.7589511922363,29675.9847797709,0.0,1.0
1996-03-11,12.38,12.5,12.25,12.25,142800,41.7589511922363,42.1637229323872,41.3204484737394,41.3204484737394,42334.9712942186,0.0,1.0
1996-03-12,12.38,12.63,12.38,12.38,352100,41.7589511922363,42.602225650884,41.7589511922363,41.7589511922363,104384.757651921,0.0,1.0
1996-03-13,12.88,12.88,12.5,12.63,237300,43.4455001095318,43.4455001095318,42.1637229323872,42.602225650884,70350.761121275,0.0,1.0
1996-03-14,12.88,13.13,12.88,13.0,416500,43.4455001095318,44.2887745681795,43.4455001095318,43.8502718496827,123476.999608138,0.0,1.0
1996-03-15,12.88,13.13,12.88,13.13,223300,43.4455001095318,44.2887745681795,43.4455001095318,44.2887745681795,66200.2737394889,0.0,1.0
1996-03-18,13.13,13.38,12.88,12.88,188300,44.2887745681795,45.1320490268272,43.4455001095318,43.4455001095318,55824.0552850236,0.0,1.0
1996-03-19,13.25,13.25,13.0,13.0,254800,44.6935463083304,44.6935463083304,43.8502718496827,43.8502718496827,75538.8703485078,0.0,1.0
1996-03-20,13.13,13.25,13.0,13.25,255500,44.2887745681795,44.6935463083304,43.8502718496827,44.6935463083304,75746.3947175971,0.0,1.0
1996-03-21,13.06,13.25,13.0,13.06,67200,44.0526577197581,44.6935463083304,43.8502718496827,44.0526577197581,19922.3394325735,0.0,1.0
1996-03-22,13.0,13.25,13.0,13.25,63700,43.8502718496827,44.6935463083304,43.8502718496827,44.6935463083304,18884.7175871269,0.0,1.0
1996-03-25,13.13,13.25,13.0,13.25,100100,44.2887745681795,44.6935463083304,43.8502718496827,44.6935463083304,29675.9847797709,0.0,1.0
1996-03-26,13.13,13.25,13.0,13.19,57400,44.2887745681795,44.6935463083304,43.8502718496827,44.491160438255,17016.9982653232,0.0,1.0
1996-03-27,13.25,13.25,13.0,13.13,21000,44.86220120006,44.86220120006,44.0157445736437,44.4559020193802,6202.32606864658,0.05,1.0
1996-03-28,13.0,13.38,13.0,13.0,95200,44.0157445736437,45.3023586457964,44.0157445736437,44.0157445736437,28117.2115111979,0.0,1.0
1996-03-29,13.5,13.5,13.0,13.25,13300,45.7086578264762,45.7086578264762,44.0157445736437,44.86220120006,3928.13984347617,0.0,1.0
1996-04-01,13.38,13.5,13.13,13.38,37100,45.3023586457964,45.7086578264762,44.4559020193802,45.3023586457964,10957.4427212756,0.0,1.0
1996-04-02,13.56,13.69,13.38,13.38,171500,45.9118074168161,46.3519648625525,45.3023586457964,45.3023586457964,50652.3295606138,0.0,1.0
1996-04-03,13.63,13.75,13.38,13.38,53200,46.1488152722126,46.5551144528924,45.3023586457964,45.3023586457964,15712.5593739047,0.0,1.0
1996-04-04,13.53,13.75,13.38,13.5,33600,45.8102326216461,46.5551144528924,45.3023586457964,45.7086578264762,9923.72170983454,0.0,1.0
1996-04-08,13.63,13.63,13.38,13.38,112700,46.1488152722126,46.1488152722126,45.3023586457964,45.3023586457964,33285.8165684034,0.0,1.0
1996-04-09,13.63,13.88,13.5,13.5,93800,46.1488152722126,46.9952718986289,45.7086578264762,45.7086578264762,27703.7231066214,0.0,1.0
1996-04-10,13.63,13.75,13.5,13.63,92400,46.1488152722126,46.5551144528924,45.7086578264762,46.1488152722126,27290.234702045,0.0,1.0
1996-04-11,13.75,13.75,13.63,13.75,42700,46.5551144528924,46.5551144528924,46.1488152722126,46.5551144528924,12611.3963395814,0.0,1.0
1996-04-12,14.13,14.13,13.75,13.75,263900,47.8417285250451,47.8417285250451,46.5551144528924,46.5551144528924,77942.5642626587,0.0,1.0
1996-04-15,14.25,14.5,13.88,14.13,128800,48.2480277057249,49.0944843321411,46.9952718986289,47.8417285250451,38040.9332210324,0.0,1.0
1996-04-16,14.38,14.44,14.0,14.25,307300,48.6881851514613,48.8913347418012,47.4015710793086,48.2480277057249,90760.7048045284,0.0,1.0
1996-04-17,14.13,14.38,14.0,14.38,223300,47.8417285250451,48.6881851514613,47.4015710793086,48.6881851514613,65951.400529942,0.0,1.0
1996-04-18,14.13,14.38,14.06,14.38,56700,47.8417285250451,48.6881851514613,47.6047206696485,48.6881851514613,16746.2803853458,0.0,1.0
1996-04-19,14.38,14.38,14.0,14.38,72800,48.6881851514613,48.6881851514613,47.4015710793086,48.6881851514613,21501.3970379748,0.0,1.0
1996-04-22,14.25,14.38,14.13,14.38,53200,48.2480277057249,48.6881851514613,47.8417285250451,48.6881851514613,15712.5593739047,0.0,1.0
1996-04-23,14.69,14.75,14.25,14.5,66500,49.7377913682174,49.9409409585573,48.2480277057249,49.0944843321411,19640.6992173809,0.0,1.0
1996-04-24,14.63,14.75,14.5,14.75,114100,49.5346417778775,49.9409409585573,49.0944843321411,49.9409409585573,33699.3049729798,0.0,1.0
1996-04-25,14.63,14.75,14.5,14.63,13300,49.5346417778775,49.9409409585573,49.0944843321411,49.5346417778775,3928.13984347617,0.0,1.0
1996-04-26,14.56,15.0,14.5,14.75,350000,49.297633922481,50.7873975849736,49.0944843321411,49.9409409585573,103372.10114411,0.0,1.0
1996-04-29,14.5,14.75,14.5,14.75,72100,49.0944843321411,49.9409409585573,49.0944843321411,49.9409409585573,21294.6528356866,0.0,1.0
1996-04-30,15.13,15.13,14.5,14.75,417900,51.22755503071,51.22755503071,49.0944843321411,49.9409409585573,123426.288766067,0.0,1.0
1996-05-01,14.88,15.0,14.88,15.0,38500,50.3810984042938,50.7873975849736,50.3810984042938,50.7873975849736,11370.9311258521,0.0,1.0
1996-05-02,14.63,15.13,14.5,15.13,92400,49.5346417778775,51.22755503071,49.0944843321411,51.22755503071,27290.234702045,0.0,1.0
1996-05-03,14.75,14.75,14.5,14.5,134400,49.9409409585573,49.9409409585573,49.0944843321411,49.0944843321411,39694.8868393382,0.0,1.0
1996-05-06,14.63,14.75,14.5,14.75,190400,49.5346417778775,49.9409409585573,49.0944843321411,49.9409409585573,56234.4230223957,0.0,1.0
1996-05-07,14.63,14.75,14.5,14.75,352100,49.5346417778775,49.9409409585573,49.0944843321411,49.9409409585573,103992.333750974,0.0,1.0
1996-05-08,14.63,14.63,14.25,14.5,39900,49.5346417778775,49.5346417778775,48.2480277057249,49.0944843321411,11784.4195304285,0.0,1.0
1996-05-09,14.38,14.63,14.25,14.25,14700,48.6881851514613,49.5346417778775,48.2480277057249,48.2480277057249,4341.62824805261,0.0,1.0
1996-05-10,14.5,14.63,14.25,14.63,46200,49.0944843321411,49.5346417778775,48.2480277057249,49.5346417778775,13645.1173510225,0.0,1.0
1996-05-13,14.5,14.63,14.5,14.5,5600,49.0944843321411,49.5346417778775,49.0944843321411,49.0944843321411,1653.95361830576,0.0,1.0
1996-05-14,14.63,14.75,14.5,14.63,35700,49.5346417778775,49.9409409585573,49.0944843321411,49.5346417778775,10543.9543166992,0.0,1.0
1996-05-15,15.0,15.0,14.5,14.75,61600,50.7873975849736,50.7873975849736,49.0944843321411,49.9409409585573,18193.4898013633,0.0,1.0
1996-05-16,15.0,15.0,14.75,14.75,39200,50.7873975849736,50.7873975849736,49.9409409585573,49.9409409585573,11577.6753281403,0.0,1.0
1996-05-17,15.0,15.0,14.88,15.0,9100,50.7873975849736,50.7873975849736,50.3810984042938,50.7873975849736,2687.67462974685,0.0,1.0
1996-05-20,15.06,15.19,14.75,15.0,65100,50.9905471753134,51.4307046210499,49.9409409585573,50.7873975849736,19227.2108128044,0.0,1.0
1996-05-21,15.25,15.38,14.88,14.88,35000,51.6338542113898,52.0740116571262,50.3810984042938,50.3810984042938,10337.210114411,0.0,1.0
1996-05-22,15.13,15.38,15.13,15.13,14700,51.22755503071,52.0740116571262,51.22755503071,51.22755503071,4341.62824805261,0.0,1.0
1996-05-23,15.25,15.38,15.13,15.13,19600,51.6338542113898,52.0740116571262,51.22755503071,51.22755503071,5788.83766407014,0.0,1.0
1996-05-24,15.19,15.25,15.13,15.13,33600,51.4307046210499,51.6338542113898,51.22755503071,51.22755503071,9923.72170983453,0.0,1.0
1996-05-28,15.38,15.38,15.19,15.25,198800,52.0740116571262,52.0740116571262,51.4307046210499,51.6338542113898,58715.3534498543,0.0,1.0
1996-05-29,15.38,15.38,15.13,15.13,38500,52.0740116571262,52.0740116571262,51.22755503071,51.22755503071,11370.9311258521,0.0,1.0
1996-05-30,15.25,15.38,15.13,15.25,286300,51.6338542113898,52.0740116571262,51.22755503071,51.6338542113898,84558.3787358817,0.0,1.0
1996-05-31,15.38,15.38,15.0,15.13,49700,52.0740116571262,52.0740116571262,50.7873975849736,51.22755503071,14678.8383624636,0.0,1.0
1996-06-03,15.38,15.38,15.0,15.38,40600,52.0740116571262,52.0740116571262,50.7873975849736,52.0740116571262,11991.1637327167,0.0,1.0
1996-06-04,15.13,15.38,15.0,15.0,16800,51.22755503071,52.0740116571262,50.7873975849736,50.7873975849736,4961.86085491727,0.0,1.0
1996-06-05,15.0,15.38,15.0,15.06,51100,50.7873975849736,52.0740116571262,50.7873975849736,50.9905471753134,15092.32676704,0.0,1.0
1996-06-06,14.88,15.25,14.88,15.13,5600,50.3810984042938,51.6338542113898,50.3810984042938,51.22755503071,1653.95361830575,0.0,1.0
1996-06-07,15.0,15.0,14.75,14.88,21700,50.7873975849736,50.7873975849736,49.9409409585573,50.3810984042938,6409.0702709348,0.0,1.0
1996-06-10,14.88,15.0,14.75,14.75,9800,50.3810984042938,50.7873975849736,49.9409409585573,49.9409409585573,2894.41883203507,0.0,1.0
1996-06-11,14.75,15.0,14.75,14.75,9100,49.9409409585573,50.7873975849736,49.9409409585573,49.9409409585573,2687.67462974685,0.0,1.0
1996-06-12,14.88,15.0,14.75,14.75,11200,50.3810984042938,50.7873975849736,49.9409409585573,49.9409409585573,3307.90723661151,0.0,1.0
1996-06-13,14.63,15.0,14.63,14.75,24500,49.5346417778775,50.7873975849736,49.5346417778775,49.9409409585573,7236.04708008769,0.0,1.0
1996-06-14,14.63,15.0,14.63,15.0,3500,49.5346417778775,50.7873975849736,49.5346417778775,50.7873975849736,1033.7210114411,0.0,1.0
1996-06-17,14.63,15.0,14.5,15.0,20300,49.5346417778775,50.7873975849736,49.0944843321411,50.7873975849736,5995.58186635837,0.0,1.0
1996-06-18,14.38,14.88,14.38,14.88,44100,48.6881851514613,50.3810984042938,48.6881851514613,50.3810984042938,13024.8847441578,0.0,1.0
1996-06-19,14.5,14.75,14.38,14.75,7700,49.0944843321411,49.9409409585573,48.6881851514613,49.9409409585573,2274.18622517041,0.0,1.0
1996-06-20,14.44,14.63,14.38,14.44,49000,48.8913347418012,49.5346417778775,48.6881851514613,48.8913347418012,14472.0941601754,0.0,1.0
1996-06-21,14.5,14.63,14.38,14.38,19600,49.0944843321411,49.5346417778775,48.6881851514613,48.6881851514613,5788.83766407014,0.0,1.0
1996-06-24,14.5,14.63,14.25,14.63,35700,49.0944843321411,49.5346417778775,48.2480277057249,49.5346417778775,10543.9543166992,0.0,1.0
1996-06-25,14.38,14.5,14.25,14.5,22400,48.6881851514613,49.0944843321411,48.2480277057249,49.0944843321411,6615.81447322302,0.0,1.0
1996-06-26,14.38,14.5,14.25,14.5,7700,48.8574764767446,49.2651883805839,48.4157885809186,49.2651883805839,2266.30616202013,0.05,1.0
1996-06-27,14.88,14.88,14.5,14.5,80500,50.556276076075,50.556276076075,49.2651883805839,49.2651883805839,23693.200784756,0.0,1.0
1996-06-28,15.63,15.75,14.75,15.0,163100,53.1044754750708,53.5121873789101,50.1145881802491,50.9639879799144,48004.4850682446,0.0,1.0
1996-07-01,15.56,15.75,15.5,15.75,67900,52.8666435311645,53.5121873789101,52.6627875792448,53.5121873789101,19984.6997923594,0.0,1.0
1996-07-02,15.31,15.63,15.25,15.5,29400,52.0172437314992,53.1044754750708,51.8133877795796,52.6627875792448,8653.16898225871,0.0,1.0
1996-07-03,15.5,15.5,15.25,15.5,10500,52.6627875792448,52.6627875792448,51.8133877795796,52.6627875792448,3090.41749366382,0.0,1.0
1996-07-05,15.25,15.5,15.25,15.5,19600,51.8133877795796,52.6627875792448,51.8133877795796,52.6627875792448,5768.7793215058,0.0,1.0
1996-07-08,15.13,15.38,15.0,15.13,41300,51.4056758757403,52.2550756754055,50.9639879799144,51.4056758757403,12155.6421417444,0.0,1.0
1996-07-09,15.25,15.38,15.0,15.38,7000,51.8133877795796,52.2550756754055,50.9639879799144,52.2550756754055,2060.27832910921,0.0,1.0
1996-07-10,14.88,15.38,14.88,15.38,28700,50.556276076075,52.2550756754055,50.556276076075,52.2550756754055,8447.14114934778,0.0,1.0
1996-07-11,14.75,15.0,14.75,15.0,50400,50.1145881802491,50.9639879799144,50.1145881802491,50.9639879799144,14834.0039695863,0.0,1.0
1996-07-12,14.5,14.88,14.5,14.88,32900,49.2651883805839,50.556276076075,49.2651883805839,50.556276076075,9683.3081468133,0.0,1.0
1996-07-15,14.75,14.75,14.38,14.5,21700,50.1145881802491,50.1145881802491,48.8574764767446,49.2651883805839,6386.86282023857,0.0,1.0
1996-07-16,14.5,14.75,14.25,14.75,16800,49.2651883805839,50.1145881802491,48.4157885809186,50.1145881802491,4944.66798986211,0.0,1.0
1996-07-17,14.63,14.63,14.25,14.38,15400,49.7068762764098,49.7068762764098,48.4157885809186,48.8574764767446,4532.61232404027,0.0,1.0
1996-07-18,14.63,14.63,14.25,14.25,24500,49.7068762764098,49.7068762764098,48.4157885809186,48.4157885809186,7210.97415188225,0.0,1.0
1996-07-19,14.75,14.75,14.5,14.75,7700,50.1145881802491,50.1145881802491,49.2651883805839,50.1145881802491,2266.30616202014,0.0,1.0
1996-07-22,14.63,14.75,14.63,14.75,4200,49.7068762764098,50.1145881802491,49.7068762764098,50.1145881802491,1236.16699746553,0.0,1.0
1996-07-23,14.63,14.75,14.5,14.75,40600,49.7068762764098,50.1145881802491,49.2651883805839,50.1145881802491,11949.6143088334,0.0,1.0
1996-07-24,14.63,14.75,14.5,14.5,16100,49.7068762764098,50.1145881802491,49.2651883805839,49.2651883805839,4738.64015695119,0.0,1.0
1996-07-25,14.63,14.75,14.63,14.75,9100,49.7068762764098,50.1145881802491,49.7068762764098,50.1145881802491,2678.36182784198,0.0,1.0
1996-07-26,14.75,15.13,14.63,14.88,21000,50.1145881802491,51.4056758757403,49.7068762764098,50.556276076075,6180.83498732764,0.0,1.0
1996-07-29,15.13,15.13,14.75,14.88,15400,51.4056758757403,51.4056758757403,50.1145881802491,50.556276076075,4532.61232404027,0.0,1.0
1996-07-30,15.0,15.38,15.0,15.0,46200,50.9639879799144,52.2550756754055,50.9639879799144,50.9639879799144,13597.8369721208,0.0,1.0
1996-07-31,15.44,15.5,15.0,15.0,44100,52.4589316273252,52.6627875792448,50.9639879799144,50.9639879799144,12979.753473388,0.0,1.0
1996-08-01,15.25,15.5,15.25,15.5,34300,51.8133877795796,52.6627875792448,51.8133877795796,52.6627875792448,10095.3638126351,0.0,1.0
1996-08-02,15.38,15.5,15.25,15.25,25900,52.2550756754055,52.6627875792448,51.8133877795796,51.8133877795796,7623.02981770409,0.0,1.0
1996-08-05,15.38,15.63,15.25,15.25,22400,52.2550756754055,53.1044754750708,51.8133877795796,51.8133877795796,6592.89065314949,0.0,1.0
1996-08-06,15.5,15.63,15.38,15.38,6300,52.6627875792448,53.1044754750708,52.2550756754055,52.2550756754055,1854.25049619829,0.0,1.0
1996-08-07,15.63,15.69,15.38,15.5,27300,53.1044754750708,53.3083314269904,52.2550756754055,52.6627875792448,8035.08548352593,0.0,1.0
1996-08-08,15.75,15.75,15.5,15.63,77000,53.5121873789101,53.5121873789101,52.6627875792448,53.1044754750708,22663.0616202013,0.0,1.0
1996-08-09,15.88,15.88,15.5,15.5,17500,53.953875274736,53.953875274736,52.6627875792448,52.6627875792448,5150.69582277303,0.0,1.0
1996-08-12,16.13,16.38,15.63,15.63,88900,54.8032750744012,55.6526748740665,53.1044754750708,53.1044754750708,26165.534779687,0.0,1.0
1996-08-13,16.5,16.5,16.13,16.38,52500,56.0603867779058,56.0603867779058,54.8032750744012,55.6526748740665,15452.0874683191,0.0,1.0
1996-08-14,16.38,16.5,16.25,16.38,113400,55.6526748740665,56.0603867779058,55.2109869782405,55.6526748740665,33376.5089315692,0.0,1.0
1996-08-15,16.19,16.38,16.0,16.38,46900,55.0071310263209,55.6526748740665,54.3615871785753,55.6526748740665,13803.8648050317,0.0,1.0
1996-08-16,16.0,16.25,16.0,16.0,11900,54.3615871785753,55.2109869782405,54.3615871785753,54.3615871785753,3502.47315948566,0.0,1.0
1996-08-19,16.25,16.25,16.13,16.25,7000,55.2109869782405,55.2109869782405,54.8032750744012,55.2109869782405,2060.27832910922,0.0,1.0
1996-08-20,16.25,16.38,16.0,16.38,9800,55.2109869782405,55.6526748740665,54.3615871785753,55.6526748740665,2884.3896607529,0.0,1.0
1996-08-21,16.25,16.25,16.0,16.0,114100,55.2109869782405,55.2109869782405,54.3615871785753,54.3615871785753,33582.5367644802,0.0,1.0
1996-08-22,16.38,16.5,16.13,16.25,7700,55.6526748740665,56.0603867779058,54.8032750744012,55.2109869782405,2266.30616202013,0.0,1.0
1996-08-23,17.0,17.0,16.25,16.25,98000,57.7591863772363,57.7591863772363,55.2109869782405,55.2109869782405,28843.896607529,0.0,1.0
1996-08-26,17.25,17.5,16.75,17.0,137200,58.6085861769015,59.4579859765667,56.909786577571,57.7591863772363,40381.4552505406,0.0,1.0
1996-08-27,17.25,17.5,17.13,17.5,93800,58.6085861769015,59.4579859765667,58.2008742730622,59.4579859765667,27607.7296100635,0.0,1.0
1996-08-28,17.13,17.38,17.13,17.38,36400,58.2008742730622,59.0502740727274,58.2008742730622,59.0502740727274,10713.4473113679,0.0,1.0
1996-08-29,17.25,17.25,17.13,17.13,68600,58.6085861769015,58.6085861769015,58.2008742730622,58.2008742730622,20190.7276252703,0.0,1.0
1996-08-30,17.13,17.25,17.13,17.19,10500,58.2008742730622,58.6085861769015,58.2008742730622,58.4047302249819,3090.41749366382,0.0,1.0
1996-09-03,17.25,17.25,17.0,17.0,21000,58.6085861769015,58.6085861769015,57.7591863772363,57.7591863772363,6180.83498732764,0.0,1.0
1996-09-04,17.13,17.25,17.13,17.13,8400,58.2008742730622,58.6085861769015,58.2008742730622,58.2008742730622,2472.33399493106,0.0,1.0
1996-09-05,16.88,17.25,16.88,17.13,38500,57.3514744733969,58.6085861769015,57.3514744733969,58.2008742730622,11331.5308101007,0.0,1.0
1996-09-06,17.0,17.0,16.88,17.0,14000,57.7591863772363,57.7591863772363,57.3514744733969,57.7591863772363,4120.55665821843,0.0,1.0
1996-09-09,16.69,17.0,16.63,16.88,36400,56.7059306256514,57.7591863772363,56.5020746737317,57.3514744733969,10713.4473113679,0.0,1.0
1996-09-10,16.5,16.75,16.5,16.75,14000,56.0603867779058,56.909786577571,56.0603867779058,56.909786577571,4120.55665821843,0.0,1.0
1996-09-11,16.56,16.63,16.5,16.63,13300,56.2642427298254,56.5020746737317,56.0603867779058,56.5020746737317,3914.52882530751,0.0,1.0
1996-09-12,16.75,16.75,16.5,16.63,7000,56.909786577571,56.909786577571,56.0603867779058,56.5020746737317,2060.27832910922,0.0,1.0
1996-09-13,16.63,16.75,16.5,16.5,11900,56.5020746737317,56.909786577571,56.0603867779058,56.0603867779058,3502.47315948566,0.0,1.0
1996-09-16,16.88,16.88,16.5,16.75,13300,57.3514744733969,57.3514744733969,56.0603867779058,56.909786577571,3914.52882530751,0.0,1.0
1996-09-17,16.88,16.88,16.88,16.88,9100,57.3514744733969,57.3514744733969,57.3514744733969,57.3514744733969,2678.36182784198,0.0,1.0
1996-09-18,16.88,16.88,16.63,16.88,3500,57.3514744733969,57.3514744733969,56.5020746737317,57.3514744733969,1030.13916455461,0.0,1.0
1996-09-19,16.75,16.88,16.63,16.88,10500,56.909786577571,57.3514744733969,56.5020746737317,57.3514744733969,3090.41749366382,0.0,1.0
1996-09-20,16.81,17.0,16.63,16.63,19600,57.1136425294907,57.7591863772363,56.5020746737317,56.5020746737317,5768.7793215058,0.0,1.0
1996-09-23,17.0,17.0,16.63,16.88,11900,57.7591863772363,57.7591863772363,56.5020746737317,57.3514744733969,3502.47315948566,0.0,1.0
1996-09-24,17.0,17.13,16.75,17.0,26600,57.7591863772363,58.2008742730622,56.909786577571,57.7591863772363,7829.05765061501,0.0,1.0
1996-09-25,17.0,17.13,16.88,17.13,23800,57.7591863772363,58.2008742730622,57.3514744733969,58.2008742730622,7004.94631897132,0.0,1.0
1996-09-26,17.0,17.0,16.88,16.88,46900,57.9290663371693,57.9290663371693,57.5201552806716,57.5201552806716,13763.3842630815,0.05,1.0
1996-09-27,16.88,17.0,16.75,17.0,26600,57.5201552806716,57.9290663371693,57.0771683027992,57.9290663371693,7806.09853727011,0.0,1.0
1996-09-30,16.63,16.63,16.63,16.63,700,56.6682572463015,56.6682572463015,56.6682572463015,56.6682572463015,205.423645717634,0.0,1.0
1996-10-01,16.88,16.88,16.63,16.63,4200,57.5201552806716,57.5201552806716,56.6682572463015,56.6682572463015,1232.54187430581,0.0,1.0
1996-10-02,17.13,17.13,16.63,16.63,23800,58.3720533150418,58.3720533150418,56.6682572463015,56.6682572463015,6984.40395439956,0.0,1.0
1996-10-03,17.13,17.13,16.88,16.88,11200,58.3720533150418,58.3720533150418,57.5201552806716,57.5201552806716,3286.77833148215,0.0,1.0
1996-10-04,17.25,17.25,17.0,17.13,7000,58.7809643715395,58.7809643715395,57.9290663371693,58.3720533150418,2054.23645717634,0.0,1.0
1996-10-07,17.25,17.25,17.0,17.25,21000,58.7809643715395,58.7809643715395,57.9290663371693,58.7809643715395,6162.70937152902,0.0,1.0
1996-10-08,16.88,17.25,16.88,17.0,6300,57.5201552806716,58.7809643715395,57.5201552806716,57.9290663371693,1848.81281145871,0.0,1.0
1996-10-09,17.13,17.13,16.88,16.88,6300,58.3720533150418,58.3720533150418,57.5201552806716,57.5201552806716,1848.81281145871,0.0,1.0
1996-10-10,16.88,17.13,16.88,17.13,9100,57.5201552806716,58.3720533150418,57.5201552806716,58.3720533150418,2670.50739432925,0.0,1.0
1996-10-11,17.13,17.13,16.88,17.13,17500,58.3720533150418,58.3720533150418,57.5201552806716,58.3720533150418,5135.59114294085,0.0,1.0
1996-10-14,17.0,17.25,17.0,17.13,9800,57.9290663371693,58.7809643715395,57.9290663371693,58.3720533150418,2875.93104004688,0.0,1.0
1996-10-15,17.25,17.38,17.0,17.0,39200,58.7809643715395,59.2239513494119,57.9290663371693,57.9290663371693,11503.7241601875,0.0,1.0
1996-10-16,17.13,17.5,17.13,17.38,128100,58.3720533150418,59.6328624059096,58.3720533150418,59.2239513494119,37592.527166327,0.0,1.0
1996-10-17,17.13,17.5,17.13,17.38,13300,58.3720533150418,59.6328624059096,58.3720533150418,59.2239513494119,3903.04926863505,0.0,1.0
1996-10-18,17.38,17.5,17.13,17.5,10500,59.2239513494119,59.6328624059096,58.3720533150418,59.6328624059096,3081.35468576451,0.0,1.0
1996-10-21,17.25,17.5,17.13,17.5,11900,58.7809643715395,59.6328624059096,58.3720533150418,59.6328624059096,3492.20197719978,0.0,1.0
1996-10-22,17.19,17.38,17.0,17.13,21700,58.5765088432906,59.2239513494119,57.9290663371693,58.3720533150418,6368.13301724666,0.0,1.0
1996-10-23,17.25,17.38,17.0,17.38,18200,58.7809643715395,59.2239513494119,57.9290663371693,59.2239513494119,5341.01478865849,0.0,1.0
1996-10-24,17.0,17.38,17.0,17.38,28000,57.9290663371693,59.2239513494119,57.9290663371693,59.2239513494119,8216.94582870537,0.0,1.0
1996-10-25,17.19,17.38,17.0,17.38,28000,58.5765088432906,59.2239513494119,57.9290663371693,59.2239513494119,8216.94582870537,0.0,1.0
1996-10-28,17.38,17.38,17.0,17.0,16100,59.2239513494119,59.2239513494119,57.9290663371693,57.9290663371693,4724.74385150559,0.0,1.0
1996-10-29,16.94,17.38,16.88,17.38,16100,57.7246108089205,59.2239513494119,57.5201552806716,59.2239513494119,4724.74385150559,0.0,1.0
1996-10-30,17.0,17.0,16.88,16.94,6300,57.9290663371693,57.9290663371693,57.5201552806716,57.7246108089205,1848.81281145871,0.0,1.0
1996-10-31,17.0,17.0,17.0,17.0,2100,57.9290663371693,57.9290663371693,57.9290663371693,57.9290663371693,616.270937152903,0.0,1.0
1996-11-01,17.0,17.0,16.75,17.0,11200,57.9290663371693,57.9290663371693,57.0771683027992,57.9290663371693,3286.77833148215,0.0,1.0
1996-11-04,16.56,17.0,16.5,17.0,115500,56.4297257966779,57.9290663371693,56.225270268429,57.9290663371693,33894.9015434096,0.0,1.0
1996-11-05,16.88,16.88,16.5,16.5,52500,57.5201552806716,57.5201552806716,56.225270268429,56.225270268429,15406.7734288226,0.0,1.0
1996-11-06,16.88,16.88,16.63,16.63,30800,57.5201552806716,57.5201552806716,56.6682572463015,56.6682572463015,9038.64041157591,0.0,1.0
1996-11-07,16.88,17.13,16.75,17.0,95900,57.5201552806716,58.3720533150418,57.0771683027992,57.9290663371693,28143.0394633159,0.0,1.0
1996-11-08,16.88,17.13,16.88,17.13,49000,57.5201552806716,58.3720533150418,57.5201552806716,58.3720533150418,14379.6552002344,0.0,1.0
1996-11-11,16.75,17.13,16.75,16.94,7700,57.0771683027992,58.3720533150418,57.0771683027992,57.7246108089205,2259.66010289398,0.0,1.0
1996-11-12,17.0,17.13,16.75,16.75,23800,57.9290663371693,58.3720533150418,57.0771683027992,57.0771683027992,6984.40395439957,0.0,1.0
1996-11-13,16.88,17.13,16.88,16.88,39200,57.5201552806716,58.3720533150418,57.5201552806716,57.5201552806716,11503.7241601875,0.0,1.0
1996-11-14,17.13,17.13,16.88,17.13,8400,58.3720533150418,58.3720533150418,57.5201552806716,58.3720533150418,2465.08374861161,0.0,1.0
1996-11-15,17.13,17.13,16.88,16.88,13300,58.3720533150418,58.3720533150418,57.5201552806716,57.5201552806716,3903.04926863505,0.0,1.0
1996-11-18,17.13,17.13,16.88,16.88,5600,58.3720533150418,58.3720533150418,57.5201552806716,57.5201552806716,1643.38916574107,0.0,1.0
1996-11-19,17.0,17.13,16.88,16.88,74200,57.9290663371693,58.3720533150418,57.5201552806716,57.5201552806716,21774.9064460692,0.0,1.0
1996-11-20,17.38,17.5,17.0,17.13,53900,59.2239513494119,59.6328624059096,57.9290663371693,58.3720533150418,15817.6207202578,0.0,1.0
1996-11-21,17.44,17.63,17.25,17.38,32900,59.4284068776608,60.0758493837821,58.7809643715395,59.2239513494119,9654.9113487288,0.0,1.0
1996-11-22,18.0,18.13,17.38,17.5,81200,61.3366584746499,61.7796454525223,59.2239513494119,59.6328624059096,23829.1429032456,0.0,1.0
1996-11-25,18.63,18.88,18.13,18.13,107100,63.4834415212626,64.3353395556327,61.7796454525223,61.7796454525223,31429.817794798,0.0,1.0
1996-11-26,18.75,19.0,18.5,18.88,74900,63.8923525777603,64.7442506121304,63.0404545433901,64.3353395556327,21980.3300917869,0.0,1.0
1996-11-27,18.63,18.88,18.38,18.88,8400,63.4834415212626,64.3353395556327,62.6315434868925,64.3353395556327,2465.08374861161,0.0,1.0
1996-11-29,18.63,18.63,18.38,18.5,4900,63.4834415212626,63.4834415212626,62.6315434868925,63.0404545433901,1437.96552002344,0.0,1.0
1996-12-02,19.0,19.13,18.75,18.88,50400,64.7442506121304,65.1872375900029,63.8923525777603,64.3353395556327,14790.5024916697,0.0,1.0
1996-12-03,18.88,19.0,18.75,18.98,20300,64.3353395556327,64.7442506121304,63.8923525777603,64.6760987693808,5957.2857258114,0.0,1.0
1996-12-04,18.63,19.0,18.63,18.75,47600,63.4834415212626,64.7442506121304,63.4834415212626,63.8923525777603,13968.8079087991,0.0,1.0
1996-12-05,18.5,18.88,18.5,18.88,38500,63.0404545433901,64.3353395556327,63.0404545433901,64.3353395556327,11298.3005144699,0.0,1.0
1996-12-06,18.38,18.63,18.38,18.63,17500,62.6315434868925,63.4834415212626,62.6315434868925,63.4834415212626,5135.59114294085,0.0,1.0
1996-12-09,18.38,18.63,18.38,18.5,16800,62.6315434868925,63.4834415212626,62.6315434868925,63.0404545433901,4930.16749722322,0.0,1.0
1996-12-10,18.5,18.63,18.38,18.38,65800,63.0404545433901,63.4834415212626,62.6315434868925,62.6315434868925,19309.8226974576,0.0,1.0
1996-12-11,18.5,18.63,18.38,18.5,50400,63.0404545433901,63.4834415212626,62.6315434868925,63.0404545433901,14790.5024916697,0.0,1.0
1996-12-12,18.5,18.5,18.38,18.38,18200,63.0404545433901,63.0404545433901,62.6315434868925,62.6315434868925,5341.01478865849,0.0,1.0
1996-12-13,18.5,18.63,18.38,18.38,36400,63.0404545433901,63.4834415212626,62.6315434868925,62.6315434868925,10682.029577317,0.0,1.0
1996-12-16,18.19,18.63,18.13,18.63,82600,61.9841009807712,63.4834415212626,61.7796454525223,63.4834415212626,24239.9901946808,0.0,1.0
1996-12-17,18.13,18.25,18.0,18.13,10500,61.7796454525223,62.18855650902,61.3366584746499,61.7796454525223,3081.35468576451,0.0,1.0
1996-12-18,18.13,18.38,18.0,18.0,539700,61.7796454525223,62.6315434868925,61.3366584746499,61.3366584746499,158381.630848296,0.0,1.0
1996-12-19,18.25,18.38,18.13,18.13,21700,62.18855650902,62.6315434868925,61.7796454525223,61.7796454525223,6368.13301724666,0.0,1.0
1996-12-20,18.38,18.38,18.13,18.38,88200,62.6315434868925,62.6315434868925,61.7796454525223,62.6315434868925,25883.3793604219,0.0,1.0
1996-12-23,18.38,18.56,18.13,18.38,16800,62.6315434868925,63.244910071639,61.7796454525223,62.6315434868925,4930.16749722322,0.0,1.0
1996-12-24,18.63,18.63,18.38,18.56,4200,63.4834415212626,63.4834415212626,62.6315434868925,63.244910071639,1232.54187430581,0.0,1.0
1996-12-26,18.38,18.63,18.38,18.63,9100,62.6315434868925,63.4834415212626,62.6315434868925,63.4834415212626,2670.50739432924,0.0,1.0
1996-12-27,18.63,18.63,18.38,18.63,14000,63.6538211281366,63.6538211281366,62.7996367329657,63.6538211281366,4097.47593117722,0.05,1.0
1996-12-30,18.5,18.75,18.38,18.75,24500,63.2096452426478,64.0638296378187,62.7996367329657,64.0638296378187,7170.58287956013,0.0,1.0
1996-12-31,18.38,18.75,18.38,18.38,8400,62.7996367329657,64.0638296378187,62.7996367329657,62.7996367329657,2458.48555870633,0.0,1.0
1997-01-02,18.63,18.63,18.38,18.38,16100,63.6538211281366,63.6538211281366,62.7996367329657,62.7996367329657,4712.09732085381,0.0,1.0
1997-01-03,18.63,18.63,18.25,18.63,14700,63.6538211281366,63.6538211281366,62.3554608474768,63.6538211281366,4302.34972773609,0.0,1.0
1997-01-06,18.25,18.63,18.25,18.63,4200,62.3554608474768,63.6538211281366,62.3554608474768,63.6538211281366,1229.24277935317,0.0,1.0
1997-01-07,18.38,18.63,18.38,18.5,124600,62.7996367329657,63.6538211281366,62.7996367329657,63.2096452426478,36467.5357874773,0.0,1.0
1997-01-08,18.25,18.5,18.25,18.5,47600,62.3554608474768,63.2096452426478,62.3554608474768,63.2096452426478,13931.4181660026,0.0,1.0
1997-01-09,18.0,18.38,18.0,18.38,42700,61.5012764523059,62.7996367329657,61.5012764523059,62.7996367329657,12497.3015900905,0.0,1.0
1997-01-10,18.0,18.13,17.88,18.0,25200,61.5012764523059,61.9454523377948,61.0912679426239,61.5012764523059,7375.456676119,0.0,1.0
1997-01-13,18.0,18.25,18.0,18.13,67200,61.5012764523059,62.3554608474768,61.5012764523059,61.9454523377948,19667.8844696507,0.0,1.0
1997-01-14,18.38,18.38,18.0,18.0,41300,62.7996367329657,62.7996367329657,61.5012764523059,61.5012764523059,12087.5539969728,0.0,1.0
1997-01-15,18.38,18.5,18.25,18.38,26600,62.7996367329657,63.2096452426478,62.3554608474768,62.7996367329657,7785.20426923672,0.0,1.0
1997-01-16,18.25,18.5,18.25,18.5,11200,62.3554608474768,63.2096452426478,62.3554608474768,63.2096452426478,3277.98074494178,0.0,1.0
1997-01-17,18.5,18.5,18.25,18.5,64400,63.2096452426478,63.2096452426478,62.3554608474768,63.2096452426478,18848.3892834152,0.0,1.0
1997-01-20,18.75,19.13,18.5,18.63,46200,64.0638296378187,65.3621899184785,63.2096452426478,63.6538211281366,13521.6705728848,0.0,1.0
1997-01-21,19.13,19.13,18.75,18.75,55300,65.3621899184785,65.3621899184785,64.0638296378187,64.0638296378187,16185.02992815,0.0,1.0
1997-01-22,19.63,19.75,18.88,19.13,111300,67.0705587088203,67.4805672185023,64.5080055233075,65.3621899184785,32574.9336528589,0.0,1.0
1997-01-23,19.38,19.75,19.25,19.5,93100,66.2163743136494,67.4805672185023,65.7721984281605,66.6263828233314,27248.2149423285,0.0,1.0
1997-01-24,19.5,19.5,19.25,19.25,6300,66.6263828233314,66.6263828233314,65.7721984281605,65.7721984281605,1843.86416902975,0.0,1.0
1997-01-27,19.25,19.5,19.25,19.25,18200,65.7721984281605,66.6263828233314,65.7721984281605,65.7721984281605,5326.71871053039,0.0,1.0
1997-01-28,19.25,19.63,19.25,19.38,78400,65.7721984281605,67.0705587088203,65.7721984281605,66.2163743136494,22945.8652145924,0.0,1.0
1997-01-29,19.75,19.75,19.25,19.44,21000,67.4805672185023,67.4805672185023,65.7721984281605,66.4213785684904,6146.21389676584,0.0,1.0
1997-01-30,19.75,19.75,19.38,19.75,9800,67.4805672185023,67.4805672185023,66.2163743136494,67.4805672185023,2868.23315182406,0.0,1.0
1997-01-31,19.5,19.63,19.25,19.63,23100,66.6263828233314,67.0705587088203,65.7721984281605,67.0705587088203,6760.83528644242,0.0,1.0
1997-02-03,19.5,19.5,19.25,19.5,9800,66.6263828233314,66.6263828233314,65.7721984281605,66.6263828233314,2868.23315182406,0.0,1.0
1997-02-04,19.25,19.63,19.25,19.5,3500,65.7721984281605,67.0705587088203,65.7721984281605,66.6263828233314,1024.36898279431,0.0,1.0
1997-02-05,19.38,19.63,19.25,19.63,10500,66.2163743136494,67.0705587088203,65.7721984281605,67.0705587088203,3073.10694838292,0.0,1.0
1997-02-06,19.75,19.75,19.25,19.25,25200,67.4805672185023,67.4805672185023,65.7721984281605,65.7721984281605,7375.456676119,0.0,1.0
1997-02-07,19.63,20.0,19.63,19.63,65800,67.0705587088203,68.3347516136732,67.0705587088203,67.0705587088203,19258.1368765329,0.0,1.0
1997-02-10,19.88,20.13,19.63,19.63,44100,67.9247431039912,68.7789274991621,67.0705587088203,67.0705587088203,12907.0491832082,0.0,1.0
1997-02-11,19.88,20.13,19.75,19.88,23100,67.9247431039912,68.7789274991621,67.4805672185023,67.9247431039912,6760.83528644242,0.0,1.0
1997-02-12,19.75,20.0,19.75,19.75,25900,67.4805672185023,68.3347516136732,67.4805672185023,67.4805672185023,7580.33047267787,0.0,1.0
1997-02-13,20.25,20.38,19.75,20.0,47600,69.1889360088442,69.633111894333,67.4805672185023,68.3347516136732,13931.4181660025,0.0,1.0
1997-02-14,20.5,20.75,20.25,20.38,55300,70.0431204040151,70.897304799186,69.1889360088442,69.633111894333,16185.02992815,0.0,1.0
1997-02-18,21.0,21.25,20.5,20.75,94500,71.7514891943569,72.6056735895278,70.0431204040151,70.897304799186,27657.9625354463,0.0,1.0
1997-02-19,22.0,22.25,20.75,21.0,151900,75.1682267750406,76.0224111702115,70.897304799186,71.7514891943569,44457.6138532729,0.0,1.0
1997-02-20,22.13,22.25,21.75,22.25,77700,75.6124026605295,76.0224111702115,74.3140423798697,76.0224111702115,22740.9914180336,0.0,1.0
1997-02-21,21.0,22.25,21.0,22.0,425600,71.7514891943569,76.0224111702115,71.7514891943569,75.1682267750406,124563.268307788,0.0,1.0
1997-02-24,20.5,20.63,20.25,20.5,43400,70.0431204040151,70.487296289504,69.1889360088442,70.0431204040151,12702.1753866494,0.0,1.0
1997-02-25,20.5,20.63,20.0,20.0,43400,70.0431204040151,70.487296289504,68.3347516136732,68.3347516136732,12702.1753866494,0.0,1.0
1997-02-26,20.38,20.75,20.25,20.75,21700,69.633111894333,70.897304799186,69.1889360088442,70.897304799186,6351.0876933247,0.0,1.0
1997-02-27,20.38,20.5,20.0,20.0,14700,69.633111894333,70.0431204040151,68.3347516136732,68.3347516136732,4302.34972773609,0.0,1.0
1997-02-28,19.75,20.5,19.75,20.0,109200,67.4805672185023,70.0431204040151,67.4805672185023,68.3347516136732,31960.3122631824,0.0,1.0
1997-03-03,19.63,20.0,19.5,19.5,259700,67.0705587088203,68.3347516136732,66.6263828233314,66.6263828233314,76008.1785233375,0.0,1.0
1997-03-04,19.75,20.13,19.5,19.5,182000,67.4805672185023,68.7789274991621,66.6263828233314,66.6263828233314,53267.1871053039,0.0,1.0
1997-03-05,20.0,20.25,19.75,20.13,27300,68.3347516136732,69.1889360088442,67.4805672185023,68.7789274991621,7990.07806579559,0.0,1.0
1997-03-06,19.75,20.25,19.75,20.0,50400,67.4805672185023,69.1889360088442,67.4805672185023,68.3347516136732,14750.913352238,0.0,1.0
1997-03-07,19.88,20.25,19.75,20.0,44800,67.9247431039912,69.1889360088442,67.4805672185023,68.3347516136732,13111.9229797671,0.0,1.0
1997-03-10,19.88,20.25,19.88,20.0,26600,67.9247431039912,69.1889360088442,67.9247431039912,68.3347516136732,7785.20426923672,0.0,1.0
1997-03-11,19.88,20.25,19.88,19.88,17500,67.9247431039912,69.1889360088442,67.9247431039912,67.9247431039912,5121.84491397153,0.0,1.0
1997-03-12,20.25,20.25,19.88,19.88,47600,69.1889360088442,69.1889360088442,67.9247431039912,67.9247431039912,13931.4181660025,0.0,1.0
1997-03-13,19.38,19.75,19.25,19.75,38500,66.2163743136494,67.4805672185023,65.7721984281605,67.4805672185023,11268.0588107374,0.0,1.0
1997-03-14,19.75,19.75,19.25,19.25,44100,67.4805672185023,67.4805672185023,65.7721984281605,65.7721984281605,12907.0491832083,0.0,1.0
1997-03-17,18.88,19.75,18.5,19.25,77700,64.5080055233075,67.4805672185023,63.2096452426478,65.7721984281605,22740.9914180336,0.0,1.0
1997-03-18,18.75,19.25,18.75,19.25,71400,64.0638296378187,65.7721984281605,64.0638296378187,65.7721984281605,20897.1272490038,0.0,1.0
1997-03-19,18.88,19.13,18.63,19.13,58100,64.5080055233075,65.3621899184785,63.6538211281366,65.3621899184785,17004.5251143855,0.0,1.0
1997-03-20,19.25,19.25,18.75,19.0,68600,65.7721984281605,65.7721984281605,64.0638296378187,64.9180140329896,20077.6320627684,0.0,1.0
1997-03-21,19.0,19.38,18.88,19.25,28700,64.9180140329896,66.2163743136494,64.5080055233075,65.7721984281605,8399.8256589133,0.0,1.0
1997-03-24,19.25,19.5,19.0,19.5,47600,65.7721984281605,66.6263828233314,64.9180140329896,66.6263828233314,13931.4181660026,0.0,1.0
1997-03-25,19.75,19.75,19.0,19.0,74200,67.4805672185023,67.4805672185023,64.9180140329896,64.9180140329896,21716.6224352393,0.0,1.0
1997-03-26,19.25,19.75,19.25,19.25,46900,66.0113700588084,67.7259510992969,66.0113700588084,66.0113700588084,13676.8105130327,0.07,1.0
1997-03-27,19.5,19.75,19.25,19.75,15400,66.8686605790526,67.7259510992969,66.0113700588084,67.7259510992969,4490.89300427939,0.0,1.0
1997-03-31,18.88,19.31,18.75,19.25,65800,64.7425800888469,66.217119783667,64.2967890183198,66.0113700588084,19188.3610182846,0.0,1.0
1997-04-01,18.88,19.0,18.63,18.63,15400,64.7425800888469,65.1540795385641,63.8852895686026,63.8852895686026,4490.89300427938,0.0,1.0
1997-04-02,18.75,19.13,18.75,18.75,7700,64.2967890183198,65.5998706090911,64.2967890183198,64.2967890183198,2245.44650213969,0.0,1.0
1997-04-03,18.88,19.25,18.63,18.75,44100,64.7425800888469,66.0113700588084,63.8852895686026,64.2967890183198,12860.2845122546,0.0,1.0
1997-04-04,19.5,19.63,18.75,19.25,56000,66.8686605790526,67.3144516495796,64.2967890183198,66.0113700588084,16330.5200155614,0.0,1.0
1997-04-07,19.88,20.0,19.25,19.75,36400,68.1717421698239,68.5832416195412,66.0113700588084,67.7259510992969,10614.8380101149,0.0,1.0
1997-04-08,19.75,20.0,19.38,19.38,7000,67.7259510992969,68.5832416195412,66.4571611293354,66.4571611293354,2041.31500194517,0.0,1.0
1997-04-09,20.0,20.0,19.38,20.0,30800,68.5832416195412,68.5832416195412,66.4571611293354,68.5832416195412,8981.78600855876,0.0,1.0
1997-04-10,20.0,20.0,19.63,20.0,9100,68.5832416195412,68.5832416195412,67.3144516495796,68.5832416195412,2653.70950252872,0.0,1.0
1997-04-11,19.75,19.88,19.5,19.5,205800,67.7259510992969,68.1717421698239,66.8686605790526,66.8686605790526,60014.6610571881,0.0,1.0
1997-04-14,19.5,19.63,19.5,19.5,7000,66.8686605790526,67.3144516495796,66.8686605790526,66.8686605790526,2041.31500194518,0.0,1.0
1997-04-15,19.88,20.0,19.63,19.63,16800,68.1717421698239,68.5832416195412,67.3144516495796,67.3144516495796,4899.15600466842,0.0,1.0
1997-04-16,19.63,20.0,19.63,19.69,12600,67.3144516495796,68.5832416195412,67.3144516495796,67.5202013744383,3674.36700350132,0.0,1.0
1997-04-17,19.88,20.0,19.5,19.88,93100,68.1717421698239,68.5832416195412,66.8686605790526,68.1717421698239,27149.4895258708,0.0,1.0
1997-04-18,19.63,19.94,19.63,19.69,9100,67.3144516495796,68.3774918946825,67.3144516495796,67.5202013744383,2653.70950252873,0.0,1.0
1997-04-21,20.0,20.0,19.63,20.0,9800,68.5832416195412,68.5832416195412,67.3144516495796,68.5832416195412,2857.84100272324,0.0,1.0
1997-04-22,19.75,20.0,19.63,20.0,155400,67.7259510992969,68.5832416195412,67.3144516495796,68.5832416195412,45317.1930431829,0.0,1.0
1997-04-23,20.16,20.25,19.5,20.0,107800,69.1319075524975,69.4405321397854,66.8686605790526,68.5832416195412,31436.2510299557,0.0,1.0
1997-04-24,20.13,20.38,19.88,20.25,18900,69.0290326900682,69.8863232103124,68.1717421698239,69.4405321397854,5511.55050525197,0.0,1.0
1997-04-25,20.38,20.38,19.88,19.88,9100,69.8863232103124,69.8863232103124,68.1717421698239,68.1717421698239,2653.70950252873,0.0,1.0
1997-04-28,21.0,21.25,20.0,20.38,121800,72.0124037005182,72.8696942207625,68.5832416195412,69.8863232103124,35518.881033846,0.0,1.0
1997-04-29,21.38,21.88,21.0,21.38,45500,73.3154852912895,75.030066331778,72.0124037005182,73.3154852912895,13268.5475126436,0.0,1.0
1997-04-30,21.0,21.5,21.0,21.38,18200,72.0124037005182,73.7269847410067,72.0124037005182,73.3154852912895,5307.41900505745,0.0,1.0
1997-05-01,21.0,21.25,20.75,20.75,2800,72.0124037005182,72.8696942207625,71.1551131802739,71.1551131802739,816.52600077807,0.0,1.0
1997-05-02,21.13,21.25,20.75,20.75,36400,72.4581947710452,72.8696942207625,71.1551131802739,71.1551131802739,10614.8380101149,0.0,1.0
1997-05-05,21.38,21.38,21.0,21.0,25200,73.3154852912895,73.3154852912895,72.0124037005182,72.0124037005182,7348.73400700263,0.0,1.0
1997-05-06,21.25,21.38,21.0,21.0,98000,72.8696942207625,73.3154852912895,72.0124037005182,72.0124037005182,28578.4100272324,0.0,1.0
1997-05-07,21.69,21.88,21.0,21.0,28700,74.3785255363924,75.030066331778,72.0124037005182,72.0124037005182,8369.39150797521,0.0,1.0
1997-05-08,21.5,21.88,21.5,21.63,7000,73.7269847410067,75.030066331778,73.7269847410067,74.1727758115338,2041.31500194518,0.0,1.0
1997-05-09,21.88,21.88,21.5,21.5,27300,75.030066331778,75.030066331778,73.7269847410067,73.7269847410067,7961.12850758618,0.0,1.0
1997-05-12,21.75,22.0,21.63,21.94,14000,74.584275261251,75.4415657814953,74.1727758115338,75.2358160566367,4082.63000389035,0.0,1.0
1997-05-13,21.38,22.0,21.25,21.63,16800,73.3154852912895,75.4415657814953,72.8696942207625,74.1727758115338,4899.15600466842,0.0,1.0
1997-05-14,21.25,21.5,21.25,21.38,5600,72.8696942207625,73.7269847410067,72.8696942207625,73.3154852912895,1633.05200155614,0.0,1.0
1997-05-15,21.5,21.5,21.13,21.25,16800,73.7269847410067,73.7269847410067,72.4581947710452,72.8696942207625,4899.15600466842,0.0,1.0
1997-05-16,21.13,21.5,21.13,21.48,18200,72.4581947710452,73.7269847410067,72.4581947710452,73.6584014993872,5307.41900505746,0.0,1.0
1997-05-19,21.0,21.0,21.0,21.0,0,72.0124037005182,72.0124037005182,72.0124037005182,72.0124037005182,0,0.0,1.0
1997-05-20,21.13,21.13,21.0,21.0,6300,72.4581947710452,72.4581947710452,72.0124037005182,72.0124037005182,1837.18350175066,0.0,1.0
1997-05-21,21.0,21.5,21.0,21.0,2800,72.0124037005182,73.7269847410067,72.0124037005182,72.0124037005182,816.52600077807,0.0,1.0
1997-05-22,21.13,21.5,21.0,21.0,4200,72.4581947710452,73.7269847410067,72.0124037005182,72.0124037005182,1224.7890011671,0.0,1.0
1997-05-23,21.0,21.25,21.0,21.0,2100,72.0124037005182,72.8696942207625,72.0124037005182,72.0124037005182,612.394500583552,0.0,1.0
1997-05-27,21.13,21.5,20.75,21.0,10500,72.4581947710452,73.7269847410067,71.1551131802739,72.0124037005182,3061.97250291776,0.0,1.0
1997-05-28,20.75,21.38,20.75,20.75,1400,71.1551131802739,73.3154852912895,71.1551131802739,71.1551131802739,408.263000389035,0.0,1.0
1997-05-29,20.75,21.38,20.75,21.38,70700,71.1551131802739,73.3154852912895,71.1551131802739,73.3154852912895,20617.2815196463,0.0,1.0
1997-05-30,20.88,21.13,20.75,21.13,39900,71.600904250801,72.4581947710452,71.1551131802739,72.4581947710452,11635.4955110875,0.0,1.0
1997-06-02,20.88,21.13,20.75,21.13,18900,71.600904250801,72.4581947710452,71.1551131802739,72.4581947710452,5511.55050525197,0.0,1.0
1997-06-03,21.13,21.13,20.75,21.13,46200,72.4581947710452,72.4581947710452,71.1551131802739,72.4581947710452,13472.6790128382,0.0,1.0
1997-06-04,20.94,20.94,20.75,20.75,39200,71.8066539756596,71.8066539756596,71.1551131802739,71.1551131802739,11431.364010893,0.0,1.0
1997-06-05,21.25,21.38,21.0,21.0,14700,72.8696942207625,73.3154852912895,72.0124037005182,72.0124037005182,4286.76150408486,0.0,1.0
1997-06-06,21.5,21.5,21.0,21.0,12600,73.7269847410067,73.7269847410067,72.0124037005182,72.0124037005182,3674.36700350132,0.0,1.0
1997-06-09,21.94,21.94,21.0,21.0,47600,75.2358160566367,75.2358160566367,72.0124037005182,72.0124037005182,13880.9420132272,0.0,1.0
1997-06-10,22.0,22.25,21.88,22.0,31500,75.4415657814953,76.2988563017395,75.030066331778,75.4415657814953,9185.91750875328,0.0,1.0
1997-06-11,21.5,22.5,21.5,22.13,34300,73.7269847410067,77.1561468219838,73.7269847410067,75.8873568520223,10002.4435095314,0.0,1.0
1997-06-12,22.13,22.13,21.5,21.5,9100,75.8873568520223,75.8873568520223,73.7269847410067,73.7269847410067,2653.70950252873,0.0,1.0
1997-06-13,22.0,22.13,21.63,22.13,9800,75.4415657814953,75.8873568520223,74.1727758115338,75.8873568520223,2857.84100272324,0.0,1.0
1997-06-16,21.88,22.13,21.69,22.0,9800,75.030066331778,75.8873568520223,74.3785255363924,75.4415657814953,2857.84100272324,0.0,1.0
1997-06-17,21.81,22.13,21.5,22.13,4200,74.7900249861096,75.8873568520223,73.7269847410067,75.8873568520223,1224.7890011671,0.0,1.0
1997-06-18,22.13,22.13,21.5,21.5,12600,75.8873568520223,75.8873568520223,73.7269847410067,73.7269847410067,3674.36700350131,0.0,1.0
1997-06-19,22.13,22.13,21.5,21.5,10500,75.8873568520223,75.8873568520223,73.7269847410067,73.7269847410067,3061.97250291776,0.0,1.0
1997-06-20,21.5,22.13,21.5,22.13,93100,73.7269847410067,75.8873568520223,73.7269847410067,75.8873568520223,27149.4895258708,0.0,1.0
1997-06-23,21.38,22.0,21.38,21.75,15400,73.3154852912895,75.4415657814953,73.3154852912895,74.584275261251,4490.89300427938,0.0,1.0
1997-06-24,21.63,21.88,21.25,21.25,13300,74.1727758115338,75.030066331778,72.8696942207625,72.8696942207625,3878.49850369583,0.0,1.0
1997-06-25,21.19,21.31,21.13,21.25,10500,72.6639444959038,73.0754439456211,72.4581947710452,72.8696942207625,3061.97250291776,0.0,1.0
1997-06-26,21.88,21.88,21.38,21.75,24500,75.2701076774464,75.2701076774464,73.5500412314353,74.8228904014835,7121.81789744699,0.07,1.0
1997-06-27,21.88,21.88,21.38,21.63,45500,75.2701076774464,75.2701076774464,73.5500412314353,74.4100744544408,13226.2332381158,0.0,1.0
1997-06-30,22.25,22.25,21.63,21.88,99400,76.5429568474946,76.5429568474946,74.4100744544408,75.2701076774464,28894.2326124992,0.0,1.0
1997-07-01,21.63,22.0,21.63,21.75,11200,74.4100744544408,75.6829236244891,74.4100744544408,74.8228904014835,3255.68818169005,0.0,1.0
1997-07-02,21.88,22.0,21.75,21.88,23800,75.2701076774464,75.6829236244891,74.8228904014835,75.2701076774464,6918.33738609136,0.0,1.0
1997-07-03,21.88,22.25,21.88,22.0,4900,75.2701076774464,76.5429568474946,75.2701076774464,75.6829236244891,1424.3635794894,0.0,1.0
1997-07-07,22.25,22.25,21.88,22.25,28700,76.5429568474946,76.5429568474946,75.2701076774464,76.5429568474946,8342.70096558077,0.0,1.0
1997-07-08,22.13,22.38,21.88,22.25,20300,76.130140900452,76.9901741234575,75.2701076774464,76.5429568474946,5900.93482931322,0.0,1.0
1997-07-09,22.0,22.38,21.88,22.38,11900,75.6829236244891,76.9901741234575,75.2701076774464,76.9901741234575,3459.16869304568,0.0,1.0
1997-07-10,22.13,22.5,22.0,22.13,37800,76.130140900452,77.4029900705002,75.6829236244891,76.130140900452,10987.9476132039,0.0,1.0
1997-07-11,22.13,22.63,22.13,22.5,7700,76.130140900452,77.8502073464631,76.130140900452,77.4029900705002,2238.28562491191,0.0,1.0
1997-07-14,22.5,22.75,22.38,22.63,43400,77.4029900705002,78.2630232935058,76.9901741234575,77.8502073464631,12615.791704049,0.0,1.0
1997-07-15,23.0,23.0,22.38,22.75,44100,79.1230565165113,79.1230565165113,76.9901741234575,78.2630232935058,12819.2722154046,0.0,1.0
1997-07-16,23.25,23.25,22.5,22.5,16800,79.9830897395169,79.9830897395169,77.4029900705002,77.4029900705002,4883.53227253508,0.0,1.0
1997-07-17,23.5,23.75,22.63,22.63,48300,80.8431229625224,81.703156185528,77.8502073464631,77.8502073464631,14040.1552835384,0.0,1.0
1997-07-18,23.63,23.63,23.0,23.25,35000,81.2903402384853,81.2903402384853,79.1230565165113,79.9830897395169,10174.0255677814,0.0,1.0
1997-07-21,23.13,23.13,23.0,23.0,5600,79.5702737924742,79.5702737924742,79.1230565165113,79.1230565165113,1627.84409084503,0.0,1.0
1997-07-22,23.5,23.5,23.0,23.5,8400,80.8431229625224,80.8431229625224,79.1230565165113,80.8431229625224,2441.76613626754,0.0,1.0
1997-07-23,23.0,23.25,23.0,23.25,6300,79.1230565165113,79.9830897395169,79.1230565165113,79.9830897395169,1831.32460220066,0.0,1.0
1997-07-24,23.06,23.5,23.0,23.0,11200,79.3294644900326,80.8431229625224,79.1230565165113,79.1230565165113,3255.68818169005,0.0,1.0
1997-07-25,23.0,23.5,23.0,23.5,2800,79.1230565165113,80.8431229625224,79.1230565165113,80.8431229625224,813.922045422513,0.0,1.0
1997-07-28,23.25,23.5,23.0,23.0,14000,79.9830897395169,80.8431229625224,79.1230565165113,79.1230565165113,4069.61022711256,0.0,1.0
1997-07-29,23.0,23.5,23.0,23.0,7700,79.1230565165113,80.8431229625224,79.1230565165113,79.1230565165113,2238.28562491191,0.0,1.0
1997-07-30,24.25,24.63,23.0,23.0,150500,83.4232226315391,84.7304731305075,79.1230565165113,79.1230565165113,43748.3099414601,0.0,1.0
1997-07-31,24.75,24.75,24.25,24.25,15400,85.1432890775502,85.1432890775502,83.4232226315391,83.4232226315391,4476.57124982382,0.0,1.0
1997-08-01,24.38,24.5,24.13,24.25,31500,83.870439907502,84.2832558545447,83.0104066844964,83.4232226315391,9156.62301100327,0.0,1.0
1997-08-04,23.88,24.25,23.75,24.25,23800,82.1503734614909,83.4232226315391,81.703156185528,83.4232226315391,6918.33738609136,0.0,1.0
1997-08-05,23.88,24.25,23.75,24.25,11200,82.1503734614909,83.4232226315391,81.703156185528,83.4232226315391,3255.68818169005,0.0,1.0
1997-08-06,24.0,24.25,23.88,23.88,99400,82.5631894085335,83.4232226315391,82.1503734614909,82.1503734614909,28894.2326124992,0.0,1.0
1997-08-07,24.13,24.19,24.0,24.13,63700,83.0104066844964,83.2168146580178,82.5631894085335,83.0104066844964,18516.7265333622,0.0,1.0
1997-08-08,24.63,24.63,24.0,24.13,54600,84.7304731305075,84.7304731305075,82.5631894085335,83.0104066844964,15871.479885739,0.0,1.0
1997-08-11,24.5,25.0,24.38,24.38,55300,84.2832558545447,86.0033223005558,83.870439907502,83.870439907502,16074.9603970946,0.0,1.0
1997-08-12,24.38,24.63,24.38,24.5,46200,83.870439907502,84.7304731305075,83.870439907502,84.2832558545447,13429.7137494715,0.0,1.0
1997-08-13,24.38,24.75,24.38,24.75,6300,83.870439907502,85.1432890775502,83.870439907502,85.1432890775502,1831.32460220065,0.0,1.0
1997-08-14,24.25,24.75,24.25,24.75,5600,83.4232226315391,85.1432890775502,83.4232226315391,85.1432890775502,1627.84409084503,0.0,1.0
1997-08-15,24.5,24.5,24.13,24.25,20300,84.2832558545447,84.2832558545447,83.0104066844964,83.4232226315391,5900.93482931322,0.0,1.0
1997-08-18,24.25,24.38,24.0,24.38,42000,83.4232226315391,83.870439907502,82.5631894085335,83.870439907502,12208.8306813377,0.0,1.0
1997-08-19,24.25,24.63,24.0,24.63,16100,83.4232226315391,84.7304731305075,82.5631894085335,84.7304731305075,4680.05176117945,0.0,1.0
1997-08-20,24.38,24.63,24.25,24.25,53900,83.870439907502,84.7304731305075,83.4232226315391,83.4232226315391,15667.9993743834,0.0,1.0
1997-08-21,24.88,24.88,24.25,24.75,16100,85.5905063535131,85.5905063535131,83.4232226315391,85.1432890775502,4680.05176117945,0.0,1.0
1997-08-22,24.13,24.5,24.0,24.0,9800,83.0104066844964,84.2832558545447,82.5631894085335,82.5631894085335,2848.7271589788,0.0,1.0
1997-08-25,24.38,24.5,24.25,24.5,15400,83.870439907502,84.2832558545447,83.4232226315391,84.2832558545447,4476.57124982382,0.0,1.0
1997-08-26,24.38,24.75,24.38,24.75,12600,83.870439907502,85.1432890775502,83.870439907502,85.1432890775502,3662.64920440131,0.0,1.0
1997-08-27,24.5,24.75,24.38,24.75,53900,84.2832558545447,85.1432890775502,83.870439907502,85.1432890775502,15667.9993743834,0.0,1.0
1997-08-28,24.5,24.69,24.5,24.5,11200,84.2832558545447,84.9368811040289,84.2832558545447,84.2832558545447,3255.68818169005,0.0,1.0
1997-08-29,24.75,24.75,24.5,24.5,21700,85.1432890775502,85.1432890775502,84.2832558545447,84.2832558545447,6307.89585202448,0.0,1.0
1997-09-02,24.63,24.88,24.63,24.63,39900,84.7304731305075,85.5905063535131,84.7304731305075,84.7304731305075,11598.3891472708,0.0,1.0
1997-09-03,24.63,24.75,24.63,24.63,19600,84.7304731305075,85.1432890775502,84.7304731305075,84.7304731305075,5697.45431795759,0.0,1.0
1997-09-04,24.69,24.88,24.63,24.63,9100,84.9368811040289,85.5905063535131,84.7304731305075,84.7304731305075,2645.24664762317,0.0,1.0
1997-09-05,24.75,24.88,24.63,24.63,3500,85.1432890775502,85.5905063535131,84.7304731305075,84.7304731305075,1017.40255677814,0.0,1.0
1997-09-08,24.63,24.75,24.63,24.63,8400,84.7304731305075,85.1432890775502,84.7304731305075,84.7304731305075,2441.76613626754,0.0,1.0
1997-09-09,24.5,24.75,24.5,24.63,58100,84.2832558545447,85.1432890775502,84.2832558545447,84.7304731305075,16888.8824425171,0.0,1.0
1997-09-10,24.63,24.75,24.63,24.63,55300,84.7304731305075,85.1432890775502,84.7304731305075,84.7304731305075,16074.9603970946,0.0,1.0
1997-09-11,24.38,24.75,24.31,24.38,69300,83.870439907502,85.1432890775502,83.6296306050604,83.870439907502,20144.5706242072,0.0,1.0
1997-09-12,24.25,24.25,24.25,24.25,1400,83.4232226315391,83.4232226315391,83.4232226315391,83.4232226315391,406.961022711257,0.0,1.0
1997-09-15,24.13,24.63,24.0,24.25,23100,83.0104066844964,84.7304731305075,82.5631894085335,83.4232226315391,6714.85687473574,0.0,1.0
1997-09-16,24.0,24.25,23.75,24.13,10500,82.5631894085335,83.4232226315391,81.703156185528,83.0104066844964,3052.20767033443,0.0,1.0
1997-09-17,24.25,24.63,24.13,24.19,18900,83.4232226315391,84.7304731305075,83.0104066844964,83.2168146580178,5493.97380660196,0.0,1.0
1997-09-18,24.25,24.75,24.13,24.13,5600,83.4232226315391,85.1432890775502,83.0104066844964,83.0104066844964,1627.84409084503,0.0,1.0
1997-09-19,24.13,24.75,24.13,24.25,4200,83.0104066844964,85.1432890775502,83.0104066844964,83.4232226315391,1220.88306813377,0.0,1.0
1997-09-22,24.5,24.75,24.25,24.25,7000,84.2832558545447,85.1432890775502,83.4232226315391,83.4232226315391,2034.80511355628,0.0,1.0
1997-09-23,24.75,24.75,24.13,24.25,9100,85.1432890775502,85.1432890775502,83.0104066844964,83.4232226315391,2645.24664762317,0.0,1.0
1997-09-24,24.13,24.75,24.13,24.5,15400,83.0104066844964,85.1432890775502,83.0104066844964,84.2832558545447,4476.57124982382,0.0,1.0
1997-09-25,24.38,24.38,24.13,24.13,16100,83.870439907502,83.870439907502,83.0104066844964,83.0104066844964,4680.05176117945,0.0,1.0
1997-09-26,24.5,24.5,24.13,24.5,12600,84.5240651569862,84.5240651569862,83.2475792750236,84.5240651569862,3652.21430638307,0.07,1.0
1997-09-29,24.63,24.75,24.5,24.5,35700,84.9725601965947,85.3865556177718,84.5240651569862,84.5240651569862,10347.940534752,0.0,1.0
1997-09-30,24.75,24.88,24.63,24.63,11900,85.3865556177718,85.8350506573803,84.9725601965947,84.9725601965947,3449.31351158401,0.0,1.0
1997-10-01,26.0,26.63,24.75,24.88,68600,89.6990079216997,91.8724838828793,85.3865556177718,85.8350506573803,19884.2778903078,0.0,1.0
1997-10-02,25.13,26.5,25.13,26.0,67200,86.6975411181659,91.4239888432708,86.6975411181659,89.6990079216997,19478.4763007097,0.0,1.0
1997-10-03,24.75,25.75,24.75,25.13,91000,85.3865556177718,88.8365174609141,85.3865556177718,86.6975411181659,26377.1033238777,0.0,1.0
1997-10-06,24.75,25.38,24.75,24.81,14700,85.3865556177718,87.5600315789514,85.3865556177718,85.5935533283603,4260.91669078025,0.0,1.0
1997-10-07,25.0,25.25,24.88,24.88,26600,86.2490460785574,87.1115365393429,85.8350506573803,85.8350506573803,7710.23020236426,0.0,1.0
1997-10-08,25.5,25.5,24.88,24.88,37800,87.9740270001285,87.9740270001285,85.8350506573803,85.8350506573803,10956.6429191492,0.0,1.0
1997-10-09,25.13,25.63,25.13,25.13,7700,86.6975411181659,88.422522039737,86.6975411181659,86.6975411181659,2231.90874278965,0.0,1.0
1997-10-10,26.25,26.25,25.63,25.75,35000,90.5614983824852,90.5614983824852,88.422522039737,88.8365174609141,10145.039739953,0.0,1.0
1997-10-13,26.0,26.75,26.0,26.25,14700,89.6990079216997,92.2864793040564,89.6990079216997,90.5614983824852,4260.91669078025,0.0,1.0
1997-10-14,26.38,26.38,25.88,25.88,11200,91.0099934220937,91.0099934220937,89.2850125005226,89.2850125005226,3246.41271678495,0.0,1.0
1997-10-15,26.0,26.5,25.75,26.5,10500,89.6990079216997,91.4239888432708,88.8365174609141,91.4239888432708,3043.51192198589,0.0,1.0
1997-10-16,25.5,26.0,25.5,25.75,14700,87.9740270001285,89.6990079216997,87.9740270001285,88.8365174609141,4260.91669078025,0.0,1.0
1997-10-17,24.5,25.25,24.5,25.25,20300,84.5240651569862,87.1115365393429,84.5240651569862,87.1115365393429,5884.12304917273,0.0,1.0
1997-10-20,25.25,25.25,24.63,24.63,8400,87.1115365393429,87.1115365393429,84.9725601965947,84.9725601965947,2434.80953758872,0.0,1.0
1997-10-21,25.25,25.25,25.0,25.0,4900,87.1115365393429,87.1115365393429,86.2490460785574,86.2490460785574,1420.30556359342,0.0,1.0
1997-10-22,25.25,25.5,25.13,25.5,2800,87.1115365393429,87.9740270001285,86.6975411181659,87.9740270001285,811.603179196239,0.0,1.0
1997-10-23,24.5,25.25,24.5,25.0,6300,84.5240651569862,87.1115365393429,84.5240651569862,86.2490460785574,1826.10715319154,0.0,1.0
1997-10-24,25.0,25.25,24.69,24.75,20300,86.2490460785574,87.1115365393429,85.1795579071833,85.3865556177718,5884.12304917272,0.0,1.0
1997-10-27,24.0,25.25,24.0,25.25,31500,82.7990842354151,87.1115365393429,82.7990842354151,87.1115365393429,9130.53576595768,0.0,1.0
1997-10-28,24.13,24.88,23.75,23.88,43400,83.2475792750236,85.8350506573803,81.9365937746295,82.385088814238,12579.8492775417,0.0,1.0
1997-10-29,24.38,24.5,24.0,24.13,46900,84.1100697358091,84.5240651569862,82.7990842354151,83.2475792750236,13594.353251537,0.0,1.0
1997-10-30,23.63,23.75,23.0,23.75,22400,81.5225983534524,81.9365937746295,79.3491223922728,81.9365937746295,6492.82543356991,0.0,1.0
1997-10-31,23.75,24.13,23.56,23.63,46200,81.9365937746295,83.2475792750236,81.2811010244325,81.5225983534524,13391.4524567379,0.0,1.0
1997-11-03,23.5,23.5,23.5,23.5,40600,81.0741033138439,81.0741033138439,81.0741033138439,81.0741033138439,11768.2460983455,0.0,1.0
1997-11-04,23.5,23.5,23.0,23.25,49700,81.0741033138439,81.0741033138439,79.3491223922728,80.2116128530584,14405.9564307332,0.0,1.0
1997-11-05,23.5,23.63,23.25,23.25,410200,81.0741033138439,81.5225983534524,80.2116128530584,80.2116128530584,118899.865752249,0.0,1.0
1997-11-06,23.38,23.75,23.38,23.75,285600,80.6601078926668,81.9365937746295,80.6601078926668,81.9365937746295,82783.5242780163,0.0,1.0
1997-11-07,23.63,23.69,23.25,23.38,5600,81.5225983534524,81.729596064041,80.2116128530584,80.6601078926668,1623.20635839248,0.0,1.0
1997-11-10,23.63,23.63,23.25,23.63,4900,81.5225983534524,81.5225983534524,80.2116128530584,81.5225983534524,1420.30556359342,0.0,1.0
1997-11-11,23.5,23.75,23.31,23.31,222600,81.0741033138439,81.9365937746295,80.4186105636469,80.4186105636469,64522.4527461009,0.0,1.0
1997-11-12,23.31,23.75,23.31,23.75,161700,80.4186105636469,81.9365937746295,80.4186105636469,81.9365937746295,46870.0835985828,0.0,1.0
1997-11-13,23.25,23.5,23.25,23.31,7000,80.2116128530584,81.0741033138439,80.2116128530584,80.4186105636469,2029.00794799059,0.0,1.0
1997-11-14,23.59,23.75,23.25,23.38,6300,81.3845998797267,81.9365937746295,80.2116128530584,80.6601078926668,1826.10715319154,0.0,1.0
1997-11-17,23.75,24.0,23.63,24.0,40600,81.9365937746295,82.7990842354151,81.5225983534524,82.7990842354151,11768.2460983455,0.0,1.0
1997-11-18,24.13,24.13,23.75,23.88,29400,83.2475792750236,83.2475792750236,81.9365937746295,82.385088814238,8521.8333815605,0.0,1.0
1997-11-19,24.25,24.25,24.0,24.13,66500,83.6615746962006,83.6615746962006,82.7990842354151,83.2475792750236,19275.5755059107,0.0,1.0
1997-11-20,24.25,24.38,24.25,24.25,20300,83.6615746962006,84.1100697358091,83.6615746962006,83.6615746962006,5884.12304917273,0.0,1.0
1997-11-21,24.38,24.63,24.25,24.44,7000,84.1100697358091,84.9725601965947,83.6615746962006,84.3170674463977,2029.0079479906,0.0,1.0
1997-11-24,25.0,25.5,24.5,24.5,95200,86.2490460785574,87.9740270001285,84.5240651569862,84.5240651569862,27594.5080926721,0.0,1.0
1997-11-25,25.25,25.38,24.94,25.25,6300,87.1115365393429,87.5600315789514,86.0420483679688,87.1115365393429,1826.10715319154,0.0,1.0
1997-11-26,25.25,25.25,24.75,25.06,5600,87.1115365393429,87.1115365393429,85.3865556177718,86.4560437891459,1623.20635839248,0.0,1.0
1997-11-28,25.25,25.25,25.0,25.0,700,87.1115365393429,87.1115365393429,86.2490460785574,86.2490460785574,202.90079479906,0.0,1.0
1997-12-01,26.0,26.63,25.0,25.0,72800,89.6990079216997,91.8724838828793,86.2490460785574,86.2490460785574,21101.6826591022,0.0,1.0
1997-12-02,26.5,26.75,26.0,26.38,16800,91.4239888432708,92.2864793040564,89.6990079216997,91.0099934220937,4869.61907517743,0.0,1.0
1997-12-03,26.5,26.69,26.13,26.69,15400,91.4239888432708,92.0794815934678,90.1475029613082,92.0794815934678,4463.81748557931,0.0,1.0
1997-12-04,26.38,26.88,25.88,26.47,29400,91.0099934220937,92.7349743436649,89.2850125005226,91.3204899879765,8521.8333815605,0.0,1.0
1997-12-05,26.0,26.38,25.88,26.38,32200,89.6990079216997,91.0099934220937,89.2850125005226,91.0099934220937,9333.43656075674,0.0,1.0
1997-12-08,25.88,26.38,25.88,26.38,169400,89.2850125005226,91.0099934220937,89.2850125005226,91.0099934220937,49101.9923413724,0.0,1.0
1997-12-09,26.0,26.63,26.0,26.38,31500,89.6990079216997,91.8724838828793,89.6990079216997,91.0099934220937,9130.53576595768,0.0,1.0
1997-12-10,26.25,26.5,25.88,26.0,22400,90.5614983824852,91.4239888432708,89.2850125005226,89.6990079216997,6492.82543356991,0.0,1.0
1997-12-11,26.0,26.0,25.63,25.75,70000,89.6990079216997,89.6990079216997,88.422522039737,88.8365174609141,20290.0794799059,0.0,1.0
1997-12-12,26.25,26.25,25.88,25.88,16100,90.5614983824852,90.5614983824852,89.2850125005226,89.2850125005226,4666.71828037837,0.0,1.0
1997-12-15,27.0,27.0,26.38,26.38,28000,93.148969764842,93.148969764842,91.0099934220937,91.0099934220937,8116.03179196238,0.0,1.0
1997-12-16,28.56,28.56,27.0,27.0,73500,98.5309102401439,98.5309102401439,93.148969764842,93.148969764842,21304.5834539013,0.0,1.0
1997-12-17,28.5,29.19,28.25,28.75,137900,98.3239125295554,100.704386201324,97.4614220687698,99.186402990341,39971.4565754147,0.0,1.0
1997-12-18,27.75,28.63,27.75,28.63,49000,95.7364411471987,98.7724075691639,95.7364411471987,98.7724075691639,14203.0556359342,0.0,1.0
1997-12-19,26.88,27.75,26.88,27.75,30800,92.7349743436649,95.7364411471987,92.7349743436649,95.7364411471987,8927.63497115862,0.0,1.0
1997-12-22,27.56,27.75,27.0,27.63,15400,95.0809483970016,95.7364411471987,93.148969764842,95.3224457260216,4463.81748557931,0.0,1.0
1997-12-23,27.06,27.88,27.0,27.75,9800,93.3559674754305,96.1849361868072,93.148969764842,95.7364411471987,2840.61112718683,0.0,1.0
1997-12-24,27.25,27.56,27.0,27.0,1400,94.0114602256275,95.0809483970016,93.148969764842,93.148969764842,405.801589598119,0.0,1.0
1997-12-26,27.88,27.88,27.5,27.5,1400,96.1849361868072,96.1849361868072,94.8739506864131,94.8739506864131,405.801589598119,0.0,1.0
1997-12-29,27.75,27.75,27.5,27.5,3500,95.9779384762186,95.9779384762186,95.1132723638203,95.1132723638203,1011.95130403916,0.07,1.0
1997-12-30,27.5,28.0,27.0,28.0,10500,95.1132723638203,96.842604588617,93.3839401390236,96.842604588617,3035.85391211749,0.0,1.0
1997-12-31,27.5,28.0,27.0,27.56,39900,95.1132723638203,96.842604588617,93.3839401390236,95.3207922307959,11536.2448660465,0.0,1.0
1998-01-02,27.5,27.75,27.0,27.0,4200,95.1132723638203,95.9779384762186,93.3839401390236,93.3839401390236,1214.341564847,0.0,1.0
1998-01-05,27.63,27.63,27.25,27.25,16100,95.5628987422674,95.5628987422674,94.2486062514219,94.2486062514219,4654.97599858015,0.0,1.0
1998-01-06,27.0,27.63,27.0,27.63,1400,93.3839401390236,95.5628987422674,93.3839401390236,95.5628987422674,404.780521615665,0.0,1.0
1998-01-07,25.5,27.25,25.5,27.0,31500,88.1959434646333,94.2486062514219,88.1959434646333,93.3839401390236,9107.56173635247,0.0,1.0
1998-01-08,24.81,25.38,24.75,25.25,122500,85.8094649944139,87.7809037306821,85.6019451274383,87.331277352235,35418.2956413707,0.0,1.0
1998-01-09,23.88,25.5,23.5,24.75,84700,82.5929070562919,88.1959434646333,81.2786145654464,85.6019451274383,24489.2215577478,0.0,1.0
1998-01-12,23.75,24.0,21.5,22.25,101500,82.1432806778448,83.0079467902432,74.3612856662595,76.9552840034546,29346.5878171357,0.0,1.0
1998-01-13,24.94,25.0,23.69,23.69,26600,86.259091372861,86.4666112398366,81.9357608108692,81.9357608108692,7690.82991069764,0.0,1.0
1998-01-14,25.13,25.13,24.38,24.88,32200,86.9162376182838,86.9162376182838,84.3222392810887,86.0515715058854,9309.95199716029,0.0,1.0
1998-01-15,25.25,25.25,24.25,24.38,36400,87.331277352235,87.331277352235,83.8726129026415,84.3222392810887,10524.2935620073,0.0,1.0
1998-01-16,24.5,26.0,24.5,25.75,46900,84.7372790150399,89.9252756894301,84.7372790150399,89.0606095770317,13560.1474741248,0.0,1.0
1998-01-20,25.25,25.5,24.88,25.0,215600,87.331277352235,88.1959434646333,86.0515715058854,86.4666112398366,62336.2003288124,0.0,1.0
1998-01-21,24.38,25.5,24.38,25.5,17500,84.3222392810887,88.1959434646333,84.3222392810887,88.1959434646333,5059.75652019581,0.0,1.0
1998-01-22,23.75,24.75,23.25,24.25,130900,82.1432806778448,85.6019451274383,80.4139484530481,83.8726129026415,37846.9787710647,0.0,1.0
1998-01-23,23.88,24.25,23.06,23.25,17500,82.5929070562919,83.8726129026415,79.7568022076253,80.4139484530481,5059.75652019582,0.0,1.0
1998-01-26,23.75,24.25,23.75,24.25,9800,82.1432806778448,83.8726129026415,82.1432806778448,83.8726129026415,2833.46365130966,0.0,1.0
1998-01-27,23.5,24.25,23.25,23.75,5600,81.2786145654464,83.8726129026415,80.4139484530481,82.1432806778448,1619.12208646266,0.0,1.0
1998-01-28,23.91,24.25,23.63,24.25,171500,82.6966669897797,83.8726129026415,81.7282409438936,83.8726129026415,49585.613897919,0.0,1.0
1998-01-29,24.31,24.5,24.0,24.0,11900,84.0801327696171,84.7372790150399,83.0079467902432,83.0079467902432,3440.63443373315,0.0,1.0
1998-01-30,24.13,24.25,23.88,23.88,9800,83.4575731686903,83.8726129026415,82.5929070562919,82.5929070562919,2833.46365130966,0.0,1.0
1998-02-02,24.0,24.25,23.88,23.88,13300,83.0079467902432,83.8726129026415,82.5929070562919,82.5929070562919,3845.41495534882,0.0,1.0
1998-02-03,24.13,24.5,23.88,23.88,15400,83.4575731686903,84.7372790150399,82.5929070562919,82.5929070562919,4452.58573777232,0.0,1.0
1998-02-04,24.31,24.5,24.0,24.5,13300,84.0801327696171,84.7372790150399,83.0079467902432,84.7372790150399,3845.41495534882,0.0,1.0
1998-02-05,24.25,24.38,24.13,24.13,14000,83.8726129026415,84.3222392810887,83.4575731686903,83.4575731686903,4047.80521615665,0.0,1.0
1998-02-06,24.81,25.0,24.25,24.25,24500,85.8094649944139,86.4666112398366,83.8726129026415,83.8726129026415,7083.65912827414,0.0,1.0
1998-02-09,24.75,24.94,24.56,24.56,48300,85.6019451274383,86.259091372861,84.9447988820155,84.9447988820155,13964.9279957404,0.0,1.0
1998-02-10,25.0,25.31,24.75,24.75,129500,86.4666112398366,87.5387972192106,85.6019451274383,85.6019451274383,37442.198249449,0.0,1.0
1998-02-11,25.0,25.38,25.0,25.38,4900,86.4666112398366,87.7809037306821,86.4666112398366,87.7809037306821,1416.73182565483,0.0,1.0
1998-02-12,25.38,25.38,25.0,25.13,1400,87.7809037306821,87.7809037306821,86.4666112398366,86.9162376182838,404.780521615665,0.0,1.0
1998-02-13,25.0,25.63,25.0,25.0,12600,86.4666112398366,88.6455698430805,86.4666112398366,86.4666112398366,3643.02469454099,0.0,1.0
1998-02-17,25.5,25.75,25.13,25.75,53900,88.1959434646333,89.0606095770317,86.9162376182838,89.0606095770317,15584.0500822031,0.0,1.0
1998-02-18,25.5,25.5,25.38,25.39,10500,88.1959434646333,88.1959434646333,87.7809037306821,87.8154903751781,3035.85391211749,0.0,1.0
1998-02-19,25.38,25.5,25.25,25.44,9100,87.7809037306821,88.1959434646333,87.331277352235,87.9884235976577,2631.07339050182,0.0,1.0
1998-02-20,25.38,25.38,25.25,25.25,15400,87.7809037306821,87.7809037306821,87.331277352235,87.331277352235,4452.58573777232,0.0,1.0
1998-02-23,25.31,25.5,25.25,25.5,24500,87.5387972192106,88.1959434646333,87.331277352235,88.1959434646333,7083.65912827414,0.0,1.0
1998-02-24,25.5,25.63,25.13,25.38,36400,88.1959434646333,88.6455698430805,86.9162376182838,87.7809037306821,10524.2935620073,0.0,1.0
1998-02-25,25.38,25.69,25.25,25.38,12600,87.7809037306821,88.8530897100561,87.331277352235,87.7809037306821,3643.02469454099,0.0,1.0
1998-02-26,25.31,25.88,25.31,25.88,4200,87.5387972192106,89.5102359554789,87.5387972192106,89.5102359554789,1214.341564847,0.0,1.0
1998-02-27,25.5,25.88,25.25,25.25,11900,88.1959434646333,89.5102359554789,87.331277352235,87.331277352235,3440.63443373316,0.0,1.0
1998-03-02,25.0,25.5,24.88,25.25,23800,86.4666112398366,88.1959434646333,86.0515715058854,87.331277352235,6881.26886746631,0.0,1.0
1998-03-03,25.25,25.38,25.0,25.38,34300,87.331277352235,87.7809037306821,86.4666112398366,87.7809037306821,9917.12277958379,0.0,1.0
1998-03-04,25.25,25.5,25.0,25.0,22400,87.331277352235,88.1959434646333,86.4666112398366,86.4666112398366,6476.48834585064,0.0,1.0
1998-03-05,25.13,25.5,25.0,25.0,41300,86.9162376182838,88.1959434646333,86.4666112398366,86.4666112398366,11941.0253876621,0.0,1.0
1998-03-06,25.5,25.5,25.13,25.5,24500,88.1959434646333,88.1959434646333,86.9162376182838,88.1959434646333,7083.65912827414,0.0,1.0
1998-03-09,26.06,26.25,25.13,25.13,70000,90.1327955564057,90.7899418018284,86.9162376182838,86.9162376182838,20239.0260807833,0.0,1.0
1998-03-10,26.38,27.5,25.5,25.5,57400,91.2395681802756,95.1132723638203,88.1959434646333,88.1959434646333,16596.0013862423,0.0,1.0
1998-03-11,26.88,27.13,26.38,27.13,51800,92.9689004050723,93.8335665174707,91.2395681802756,93.8335665174707,14976.8792997796,0.0,1.0
1998-03-12,26.75,27.13,26.25,26.25,12600,92.5192740266252,93.8335665174707,90.7899418018284,90.7899418018284,3643.02469454099,0.0,1.0
1998-03-13,26.0,27.13,26.0,26.13,28000,89.9252756894301,93.8335665174707,89.9252756894301,90.3749020678772,8095.6104323133,0.0,1.0
1998-03-16,26.56,27.13,26.0,26.0,14000,91.8621277812024,93.8335665174707,89.9252756894301,89.9252756894301,4047.80521615665,0.0,1.0
1998-03-17,27.0,27.13,26.13,26.88,2100,93.3839401390236,93.8335665174707,90.3749020678772,92.9689004050723,607.170782423497,0.0,1.0
1998-03-18,26.75,27.0,26.25,26.88,2100,92.5192740266252,93.3839401390236,90.7899418018284,92.9689004050723,607.170782423498,0.0,1.0
1998-03-19,27.13,27.13,26.0,26.75,11200,93.8335665174707,93.8335665174707,89.9252756894301,92.5192740266252,3238.24417292532,0.0,1.0
1998-03-20,27.0,27.13,26.0,27.13,9800,93.3839401390236,93.8335665174707,89.9252756894301,93.8335665174707,2833.46365130965,0.0,1.0
1998-03-23,26.5,26.88,25.88,25.88,10500,91.6546079142268,92.9689004050723,89.5102359554789,89.5102359554789,3035.85391211749,0.0,1.0
1998-03-24,26.56,26.88,26.13,26.13,10500,91.8621277812024,92.9689004050723,90.3749020678772,90.3749020678772,3035.85391211749,0.0,1.0
1998-03-25,26.75,26.88,26.63,26.88,3500,92.5192740266252,92.9689004050723,92.104234292674,92.9689004050723,1011.95130403916,0.0,1.0
1998-03-26,26.13,26.88,26.0,26.88,37100,90.3749020678772,92.9689004050723,89.9252756894301,92.9689004050723,10726.6838228151,0.0,1.0
1998-03-27,26.75,26.75,26.0,26.25,4900,92.8305538270886,92.8305538270886,90.2278280188525,91.0954032882645,1411.9812345852,0.09,1.0
1998-03-30,26.38,26.75,26.0,26.0,18900,91.5465424283588,92.8305538270886,90.2278280188525,90.2278280188525,5446.21333340004,0.0,1.0
1998-03-31,26.31,26.63,26.0,26.63,6300,91.3036213529234,92.4141176977708,90.2278280188525,92.4141176977708,1815.40444446668,0.0,1.0
1998-04-01,25.63,26.25,25.63,26.0,33600,88.9438166201226,91.0954032882645,88.9438166201226,90.2278280188525,9682.15703715563,0.0,1.0
1998-04-02,25.75,26.0,25.75,25.81,26600,89.3602527494404,90.2278280188525,89.3602527494404,89.5684708140993,7665.04098774821,0.0,1.0
1998-04-03,25.88,26.25,25.88,26.13,13300,89.8113918895347,91.0954032882645,89.8113918895347,90.6789671589467,3832.5204938741,0.0,1.0
1998-04-06,26.0,26.25,25.88,25.88,19600,90.2278280188525,91.0954032882645,89.8113918895347,89.8113918895347,5647.92493834078,0.0,1.0
1998-04-07,25.94,26.25,25.88,25.88,55300,90.0196099541936,91.0954032882645,89.8113918895347,89.8113918895347,15935.2167903186,0.0,1.0
1998-04-08,25.91,26.0,25.88,25.94,11900,89.9155009218641,90.2278280188525,89.8113918895347,90.0196099541936,3429.09728399262,0.0,1.0
1998-04-09,25.88,26.0,25.88,25.88,16800,89.8113918895347,90.2278280188525,89.8113918895347,89.8113918895347,4841.07851857781,0.0,1.0
1998-04-13,25.88,25.94,25.88,25.88,21000,89.8113918895347,90.0196099541936,89.8113918895347,89.8113918895347,6051.34814822226,0.0,1.0
1998-04-14,26.0,26.13,25.5,26.0,146300,90.2278280188525,90.6789671589467,88.4926774800284,90.2278280188525,42157.7254326151,0.0,1.0
1998-04-15,26.5,26.5,25.75,26.25,41300,91.9629785576765,91.9629785576765,89.3602527494404,91.0954032882645,11900.9846915038,0.0,1.0
1998-04-16,26.25,26.88,26.0,26.44,21700,91.0954032882645,93.2816929671828,90.2278280188525,91.7547604930177,6253.05975316301,0.0,1.0
1998-04-17,26.06,26.88,26.0,26.0,5600,90.4360460835113,93.2816929671828,90.2278280188525,90.2278280188525,1613.69283952594,0.0,1.0
1998-04-20,26.44,26.63,26.38,26.38,8400,91.7547604930177,92.4141176977708,91.5465424283588,91.5465424283588,2420.53925928891,0.0,1.0
1998-04-21,27.0,27.25,26.63,27.0,25900,93.6981290965006,94.5657043659127,92.4141176977708,93.6981290965006,7463.32938280747,0.0,1.0
1998-04-22,27.88,28.13,27.13,27.75,36400,96.751994044831,97.6195693142431,94.1492682365949,96.3008549047368,10489.0034569186,0.0,1.0
1998-04-23,26.94,27.88,26.88,27.88,32200,93.4899110318417,96.751994044831,93.2816929671828,96.751994044831,9278.73382727415,0.0,1.0
1998-04-24,26.75,27.5,26.75,27.5,9100,92.8305538270886,95.4332796353247,92.8305538270886,95.4332796353247,2622.25086422965,0.0,1.0
1998-04-27,26.5,26.88,26.5,26.75,29400,91.9629785576765,93.2816929671828,91.9629785576765,92.8305538270886,8471.88740751118,0.0,1.0
1998-04-28,26.38,26.63,26.38,26.63,27300,91.5465424283588,92.4141176977708,91.5465424283588,92.4141176977708,7866.75259268894,0.0,1.0
1998-04-29,26.88,26.88,26.25,26.25,12600,93.2816929671828,93.2816929671828,91.0954032882645,91.0954032882645,3630.80888893336,0.0,1.0
1998-04-30,26.56,27.0,26.38,26.88,71400,92.1711966223354,93.6981290965006,91.5465424283588,93.2816929671828,20574.5837039557,0.0,1.0
1998-05-01,26.63,26.63,26.44,26.5,30800,92.4141176977708,92.4141176977708,91.7547604930177,91.9629785576765,8875.31061739266,0.0,1.0
1998-05-04,27.0,27.13,26.0,26.38,58800,93.6981290965006,94.1492682365949,90.2278280188525,91.5465424283588,16943.7748150224,0.0,1.0
1998-05-05,26.5,26.94,26.38,26.88,21000,91.9629785576765,93.4899110318417,91.5465424283588,93.2816929671828,6051.34814822227,0.0,1.0
1998-05-06,25.88,26.38,25.75,26.38,27300,89.8113918895347,91.5465424283588,89.3602527494404,91.5465424283588,7866.75259268894,0.0,1.0
1998-05-07,26.25,26.38,25.75,25.75,47600,91.0954032882645,91.5465424283588,89.3602527494404,89.3602527494404,13716.3891359705,0.0,1.0
1998-05-08,24.88,26.09,24.88,25.88,38500,86.3410908118865,90.5401551158408,86.3410908118865,89.8113918895347,11094.1382717408,0.0,1.0
1998-05-11,25.38,25.5,25.06,25.5,30800,88.0762413507106,88.4926774800284,86.9657450058632,88.4926774800284,8875.31061739266,0.0,1.0
1998-05-12,25.25,25.75,25.13,25.25,32200,87.6251022106163,89.3602527494404,87.2086660812985,87.6251022106163,9278.73382727415,0.0,1.0
1998-05-13,25.0,25.75,25.0,25.25,9100,86.7575269412043,89.3602527494404,86.7575269412043,87.6251022106163,2622.25086422965,0.0,1.0
1998-05-14,25.38,25.5,25.13,25.44,9800,88.0762413507106,88.4926774800284,87.2086660812985,88.2844594153695,2823.96246917039,0.0,1.0
1998-05-15,25.25,25.5,25.13,25.5,5600,87.6251022106163,88.4926774800284,87.2086660812985,88.4926774800284,1613.69283952594,0.0,1.0
1998-05-18,25.22,25.31,25.13,25.13,33600,87.5209931782869,87.8333202752752,87.2086660812985,87.2086660812985,9682.15703715562,0.0,1.0
1998-05-19,25.13,25.5,25.13,25.25,11900,87.2086660812985,88.4926774800284,87.2086660812985,87.6251022106163,3429.09728399262,0.0,1.0
1998-05-20,25.13,25.75,25.13,25.75,6300,87.2086660812985,89.3602527494404,87.2086660812985,89.3602527494404,1815.40444446668,0.0,1.0
1998-05-21,25.13,25.31,25.13,25.13,37800,87.2086660812985,87.8333202752752,87.2086660812985,87.2086660812985,10892.4266668001,0.0,1.0
1998-05-22,25.5,25.75,25.13,25.75,51800,88.4926774800284,89.3602527494404,87.2086660812985,89.3602527494404,14926.6587656149,0.0,1.0
1998-05-26,25.13,25.25,25.13,25.13,14000,87.2086660812985,87.6251022106163,87.2086660812985,87.2086660812985,4034.23209881485,0.0,1.0
1998-05-27,25.0,25.0,24.5,25.0,19600,86.7575269412043,86.7575269412043,85.0223764023802,86.7575269412043,5647.92493834078,0.0,1.0
1998-05-28,25.13,25.38,24.5,25.0,11900,87.2086660812985,88.0762413507106,85.0223764023802,86.7575269412043,3429.09728399262,0.0,1.0
1998-05-29,25.88,25.88,24.88,25.06,14000,89.8113918895347,89.8113918895347,86.3410908118865,86.9657450058632,4034.23209881484,0.0,1.0
1998-06-01,26.0,26.0,25.0,25.88,4200,90.2278280188525,90.2278280188525,86.7575269412043,89.8113918895347,1210.26962964445,0.0,1.0
1998-06-02,25.0,25.38,25.0,25.0,700,86.7575269412043,88.0762413507106,86.7575269412043,86.7575269412043,201.711604940742,0.0,1.0
1998-06-03,24.75,25.75,24.75,25.75,13300,85.8899516717922,89.3602527494404,85.8899516717922,89.3602527494404,3832.5204938741,0.0,1.0
1998-06-04,24.75,25.38,24.25,24.75,11200,85.8899516717922,88.0762413507106,84.1548011329682,85.8899516717922,3227.38567905188,0.0,1.0
1998-06-05,25.0,25.0,24.25,24.25,5600,86.7575269412043,86.7575269412043,84.1548011329682,84.1548011329682,1613.69283952594,0.0,1.0
1998-06-08,24.59,25.0,24.31,24.91,4900,85.3347034993685,86.7575269412043,84.363019197627,86.4451998442159,1411.9812345852,0.0,1.0
1998-06-09,24.75,25.0,24.5,25.0,9100,85.8899516717922,86.7575269412043,85.0223764023802,86.7575269412043,2622.25086422965,0.0,1.0
1998-06-10,24.81,25.06,24.25,25.0,14000,86.0981697364511,86.9657450058632,84.1548011329682,86.7575269412043,4034.23209881485,0.0,1.0
1998-06-11,24.88,25.06,24.75,24.94,4900,86.3410908118865,86.9657450058632,85.8899516717922,86.5493088765454,1411.9812345852,0.0,1.0
1998-06-12,24.25,24.75,23.75,24.75,18200,84.1548011329682,85.8899516717922,82.4196505941441,85.8899516717922,5244.5017284593,0.0,1.0
1998-06-15,24.13,24.75,23.75,24.5,25200,83.7383650036504,85.8899516717922,82.4196505941441,85.0223764023802,7261.61777786672,0.0,1.0
1998-06-16,24.25,24.75,24.0,24.75,11200,84.1548011329682,85.8899516717922,83.2872258635561,85.8899516717922,3227.38567905187,0.0,1.0
1998-06-17,24.13,24.25,24.0,24.0,31500,83.7383650036504,84.1548011329682,83.2872258635561,83.2872258635561,9077.0222223334,0.0,1.0
1998-06-18,24.5,24.88,24.0,24.88,13300,85.0223764023802,86.3410908118865,83.2872258635561,86.3410908118865,3832.5204938741,0.0,1.0
1998-06-19,24.0,24.25,24.0,24.0,11900,83.2872258635561,84.1548011329682,83.2872258635561,83.2872258635561,3429.09728399262,0.0,1.0
1998-06-22,24.13,24.75,24.0,24.75,24500,83.7383650036504,85.8899516717922,83.2872258635561,85.8899516717922,7059.90617292598,0.0,1.0
1998-06-23,26.0,26.25,24.0,24.0,172200,90.2278280188525,91.0954032882645,83.2872258635561,83.2872258635561,49621.0548154226,0.0,1.0
1998-06-24,26.75,26.75,26.25,26.25,177100,92.8305538270886,92.8305538270886,91.0954032882645,91.0954032882645,51033.0360500078,0.0,1.0
1998-06-25,26.63,26.88,26.38,26.88,41300,92.4141176977708,93.2816929671828,91.5465424283588,93.2816929671828,11900.9846915038,0.0,1.0
1998-06-26,26.25,26.53,26.25,26.25,8400,91.4077303852528,92.3827461760289,91.4077303852528,91.4077303852528,2412.2686240066,0.09,1.0
1998-06-29,25.5,26.13,25.5,26.13,28700,88.7960809456742,90.9898664749202,88.7960809456742,90.9898664749202,8241.91779868921,0.0,1.0
1998-06-30,25.25,25.88,25.25,25.75,28000,87.9255311324813,90.1193166617274,87.9255311324813,89.6666307588671,8040.89541335533,0.0,1.0
1998-07-01,25.0,25.75,24.75,25.25,77700,87.0549813192884,89.6666307588671,86.1844315060955,87.9255311324813,22313.484772061,0.0,1.0
1998-07-02,25.0,25.25,24.75,25.25,44800,87.0549813192884,87.9255311324813,86.1844315060955,87.9255311324813,12865.4326613685,0.0,1.0
1998-07-06,25.5,25.63,24.75,24.75,29400,88.7960809456742,89.2487668485345,86.1844315060955,86.1844315060955,8442.94018402309,0.0,1.0
1998-07-07,25.88,25.88,25.25,25.75,13300,90.1193166617274,90.1193166617274,87.9255311324813,89.6666307588671,3819.42532134378,0.0,1.0
1998-07-08,25.44,25.88,25.25,25.25,16800,88.5871489905079,90.1193166617274,87.9255311324813,87.9255311324813,4824.5372480132,0.0,1.0
1998-07-09,25.91,26.0,25.75,26.0,21000,90.2237826393105,90.53718057206,89.6666307588671,90.53718057206,6030.6715600165,0.0,1.0
1998-07-10,25.75,26.0,25.75,26.0,16100,89.6666307588671,90.53718057206,89.6666307588671,90.53718057206,4623.51486267931,0.0,1.0
1998-07-13,25.88,26.0,25.75,26.0,27300,90.1193166617274,90.53718057206,89.6666307588671,90.53718057206,7839.87302802144,0.0,1.0
1998-07-14,26.0,26.0,25.75,26.0,14000,90.53718057206,90.53718057206,89.6666307588671,90.53718057206,4020.44770667766,0.0,1.0
1998-07-15,25.75,26.0,25.75,26.0,16800,89.6666307588671,90.53718057206,89.6666307588671,90.53718057206,4824.53724801319,0.0,1.0
1998-07-16,25.75,25.75,25.75,25.75,700,89.6666307588671,89.6666307588671,89.6666307588671,89.6666307588671,201.022385333883,0.0,1.0
1998-07-17,25.88,26.0,25.75,25.75,72100,90.1193166617274,90.53718057206,89.6666307588671,89.6666307588671,20705.30568939,0.0,1.0
1998-07-20,25.5,25.88,25.5,25.75,17500,88.7960809456742,90.1193166617274,88.7960809456742,89.6666307588671,5025.55963334708,0.0,1.0
1998-07-21,25.5,26.0,25.38,25.5,9100,88.7960809456742,90.53718057206,88.3782170353416,88.7960809456742,2613.29100934048,0.0,1.0
1998-07-22,25.06,25.44,25.06,25.44,5600,87.2639132744547,88.5871489905079,87.2639132744547,88.5871489905079,1608.17908267107,0.0,1.0
1998-07-23,24.63,25.19,24.5,24.88,846300,85.766567595763,87.716599177315,85.3138816929027,86.6371174089558,243036.063868665,0.0,1.0
1998-07-24,24.5,25.06,24.38,24.75,10500,85.3138816929027,87.2639132744547,84.8960177825701,86.1844315060955,3015.33578000825,0.0,1.0
1998-07-27,24.0,24.75,24.0,24.75,22400,83.5727820665169,86.1844315060955,83.5727820665169,86.1844315060955,6432.71633068426,0.0,1.0
1998-07-28,24.0,24.38,23.38,24.38,21000,83.5727820665169,84.8960177825701,81.4138185297985,84.8960177825701,6030.6715600165,0.0,1.0
1998-07-29,23.56,24.13,23.25,24.0,14000,82.0406143952974,84.0254679693772,80.9611326269382,83.5727820665169,4020.44770667766,0.0,1.0
1998-07-30,24.38,24.38,23.75,23.81,14000,84.8960177825701,84.8960177825701,82.702232253324,82.9111642084903,4020.44770667766,0.0,1.0
1998-07-31,23.63,24.5,23.63,24.38,109200,82.2843683429914,85.3138816929027,82.2843683429914,84.8960177825701,31359.4921120858,0.0,1.0
1998-08-03,24.0,24.38,23.75,23.75,12600,83.5727820665169,84.8960177825701,82.702232253324,82.702232253324,3618.4029360099,0.0,1.0
1998-08-04,23.88,24.06,23.88,24.0,129500,83.1549181561843,83.7817140216832,83.1549181561843,83.5727820665169,37189.1412867684,0.0,1.0
1998-08-05,24.0,24.38,23.88,23.88,25900,83.5727820665169,84.8960177825701,83.1549181561843,83.1549181561843,7437.82825735368,0.0,1.0
1998-08-06,22.25,23.87,21.87,23.87,26600,77.4789333741667,83.1200961636566,76.1556976581135,83.1200961636566,7638.85064268756,0.0,1.0
1998-08-07,22.87,22.87,22.0,22.25,93800,79.637896910885,79.637896910885,76.6083835609738,77.4789333741667,26936.9996347404,0.0,1.0
1998-08-10,23.12,23.12,22.62,22.62,13300,80.5084467240779,80.5084467240779,78.7673470976922,78.7673470976922,3819.42532134378,0.0,1.0
1998-08-11,23.0,23.31,22.5,22.5,28000,80.0905828137453,81.1700645821045,78.3494831873596,78.3494831873596,8040.89541335533,0.0,1.0
1998-08-12,23.19,23.37,23.12,23.31,137200,80.7522006717719,81.3789965372708,80.5084467240779,81.1700645821045,39400.3875254411,0.0,1.0
1998-08-13,23.0,23.12,23.0,23.0,16100,80.0905828137453,80.5084467240779,80.0905828137453,80.0905828137453,4623.51486267932,0.0,1.0
1998-08-14,23.0,23.25,23.0,23.12,117600,80.0905828137453,80.9611326269382,80.0905828137453,80.5084467240779,33771.7607360924,0.0,1.0
1998-08-17,23.0,23.12,22.75,22.87,30800,80.0905828137453,80.5084467240779,79.2200330005525,79.637896910885,8844.98495469087,0.0,1.0
1998-08-18,23.37,23.37,23.12,23.12,32200,81.3789965372708,81.3789965372708,80.5084467240779,80.5084467240779,9247.02972535863,0.0,1.0
1998-08-19,23.5,23.5,23.12,23.12,22400,81.8316824401311,81.8316824401311,80.5084467240779,80.5084467240779,6432.71633068426,0.0,1.0
1998-08-20,22.91,23.37,22.75,23.19,27300,79.7771848809959,81.3789965372708,79.2200330005525,80.7522006717719,7839.87302802144,0.0,1.0
1998-08-21,22.5,23.0,22.5,22.75,16800,78.3494831873596,80.0905828137453,78.3494831873596,79.2200330005525,4824.5372480132,0.0,1.0
1998-08-24,22.12,23.12,22.12,23.12,12600,77.0262474713064,80.5084467240779,77.0262474713064,80.5084467240779,3618.4029360099,0.0,1.0
1998-08-25,22.0,22.5,22.0,22.12,22400,76.6083835609738,78.3494831873596,76.6083835609738,77.0262474713064,6432.71633068426,0.0,1.0
1998-08-26,20.5,21.94,20.25,21.75,61600,71.3850846818165,76.3994516058075,70.5145348686236,75.7378337477809,17689.9699093817,0.0,1.0
1998-08-27,20.37,20.62,19.75,20.12,122500,70.9323987789562,71.8029485921491,68.7734352422379,70.0618489657633,35178.9174334296,0.0,1.0
1998-08-28,20.37,20.37,19.87,19.87,75600,70.9323987789562,70.9323987789562,69.1912991525704,69.1912991525704,21710.4176160594,0.0,1.0
1998-08-31,19.37,20.12,19.0,20.0,25900,67.4501995261847,70.0618489657633,66.1617858026592,69.6439850554307,7437.82825735367,0.0,1.0
1998-09-01,20.5,20.5,18.75,18.87,54600,71.3850846818165,71.3850846818165,65.2912359894663,65.7090998997989,15679.7460560429,0.0,1.0
1998-09-02,20.5,20.75,20.25,20.75,12600,71.3850846818165,72.2556344950094,70.5145348686236,72.2556344950094,3618.4029360099,0.0,1.0
1998-09-03,20.31,20.44,20.0,20.25,30100,70.7234668237899,71.1761527266502,69.6439850554307,70.5145348686236,8643.96256935698,0.0,1.0
1998-09-04,20.12,21.0,20.0,20.0,30100,70.0618489657633,73.1261843082023,69.6439850554307,69.6439850554307,8643.96256935698,0.0,1.0
1998-09-08,21.0,21.25,20.75,21.0,79800,73.1261843082023,73.9967341213951,72.2556344950094,73.1261843082023,22916.5519280627,0.0,1.0
1998-09-09,20.75,21.5,20.75,20.75,5600,72.2556344950094,74.867283934588,72.2556344950094,72.2556344950094,1608.17908267107,0.0,1.0
1998-09-10,20.5,21.5,20.5,20.75,9100,71.3850846818165,74.867283934588,71.3850846818165,72.2556344950094,2613.29100934048,0.0,1.0
1998-09-11,21.0,21.37,20.5,20.5,12600,73.1261843082023,74.4145980317277,71.3850846818165,71.3850846818165,3618.4029360099,0.0,1.0
1998-09-14,20.69,21.0,20.62,21.0,7700,72.0467025398431,73.1261843082023,71.8029485921491,73.1261843082023,2211.24623867272,0.0,1.0
1998-09-15,20.62,21.06,20.62,20.62,14000,71.8029485921491,73.3351162633686,71.8029485921491,71.8029485921491,4020.44770667766,0.0,1.0
1998-09-16,21.75,22.0,21.37,21.5,35000,75.7378337477809,76.6083835609738,74.4145980317277,74.867283934588,10051.1192666942,0.0,1.0
1998-09-17,21.31,21.75,21.0,21.25,19600,74.2056660765614,75.7378337477809,73.1261843082023,73.9967341213951,5628.62678934873,0.0,1.0
1998-09-18,22.37,22.37,21.25,21.5,16800,77.8967972844993,77.8967972844993,73.9967341213951,74.867283934588,4824.5372480132,0.0,1.0
1998-09-21,21.69,21.75,21.0,21.5,9800,75.5289017926146,75.7378337477809,73.1261843082023,74.867283934588,2814.31339467437,0.0,1.0
1998-09-22,21.75,21.75,21.25,21.25,11900,75.7378337477809,75.7378337477809,73.9967341213951,73.9967341213951,3417.38055067602,0.0,1.0
1998-09-23,22.12,22.37,21.81,21.81,37800,77.0262474713064,77.8967972844993,75.9467657029472,75.9467657029472,10855.2088080297,0.0,1.0
1998-09-24,22.06,22.37,22.0,22.12,16100,76.8173155161401,77.8967972844993,76.6083835609738,77.0262474713064,4623.51486267931,0.0,1.0
1998-09-25,22.37,22.37,22.0,22.19,4900,77.8967972844993,77.8967972844993,76.6083835609738,77.2700014190004,1407.15669733718,0.0,1.0
1998-09-28,22.5,22.75,21.87,21.87,17500,78.662881120109,79.5369131325547,76.460320448746,76.460320448746,5005.53748341343,0.09,1.0
1998-09-29,23.0,23.0,22.37,22.44,7700,80.4109451450003,80.4109451450003,78.2083844736373,78.4531134371221,2202.43649270191,0.0,1.0
1998-09-30,22.62,23.0,22.37,22.37,24500,79.0824164860829,80.4109451450003,78.2083844736373,78.2083844736373,7007.7524767788,0.0,1.0
1998-10-01,22.75,22.81,22.5,22.69,37100,79.5369131325547,79.7466808155416,78.662881120109,79.3271454495677,10611.7394648365,0.0,1.0
1998-10-02,22.75,22.94,22.5,22.5,82600,79.5369131325547,80.2011774620134,78.662881120109,78.662881120109,23626.1369217114,0.0,1.0
1998-10-05,22.5,22.5,22.25,22.5,58800,78.662881120109,78.662881120109,77.7888491076634,78.662881120109,16818.6059442691,0.0,1.0
1998-10-06,22.25,22.61,22.25,22.25,60200,77.7888491076634,79.0474552055851,77.7888491076634,77.7888491076634,17219.0489429422,0.0,1.0
1998-10-07,20.25,22.37,20.25,22.12,53200,70.7965930080981,78.2083844736373,70.7965930080981,77.3343524611916,15216.8339495768,0.0,1.0
1998-10-08,20.12,20.75,19.75,20.0,56700,70.3420963616264,72.5446570329894,69.0485289832068,69.9225609956525,16217.9414462595,0.0,1.0
1998-10-09,19.87,20.25,19.56,20.0,65800,69.4680643491807,70.7965930080981,68.3842646537481,69.9225609956525,18820.8209376345,0.0,1.0
1998-10-12,20.0,20.5,19.62,20.0,17500,69.9225609956525,71.6706250205438,68.5940323367351,69.9225609956525,5005.53748341342,0.0,1.0
1998-10-13,20.62,20.62,19.62,19.62,5600,72.0901603865177,72.0901603865177,68.5940323367351,68.5940323367351,1601.7719946923,0.0,1.0
1998-10-14,20.47,20.47,20.31,20.37,2100,71.5657411790503,71.5657411790503,71.0063606910851,71.216128374072,600.664498009611,0.0,1.0
1998-10-15,21.37,21.37,20.0,20.12,25200,74.7122564238547,74.7122564238547,69.9225609956525,70.3420963616264,7207.97397611533,0.0,1.0
1998-10-16,21.25,21.87,21.0,21.0,13300,74.2927210578807,76.460320448746,73.4186890454351,73.4186890454351,3804.20848739421,0.0,1.0
1998-10-19,21.56,21.69,21.0,21.0,23800,75.3765207533133,75.8310173997851,73.4186890454351,73.4186890454351,6807.53097744226,0.0,1.0
1998-10-20,22.0,22.0,21.84,21.87,17500,76.9148170952177,76.9148170952177,76.3554366072525,76.460320448746,5005.53748341343,0.0,1.0
1998-10-21,21.94,21.94,20.37,21.25,35700,76.7050494122307,76.7050494122307,71.216128374072,74.2927210578807,10211.2964661634,0.0,1.0
1998-10-22,22.12,22.12,21.31,21.31,4900,77.3343524611916,77.3343524611916,74.5024887408677,74.5024887408677,1401.55049535576,0.0,1.0
1998-10-23,22.62,23.12,22.0,22.12,18900,79.0824164860829,80.8304805109742,76.9148170952177,77.3343524611916,5405.9804820865,0.0,1.0
1998-10-26,22.62,23.0,22.37,22.5,55300,79.0824164860829,80.4109451450003,78.2083844736373,78.662881120109,15817.4984475864,0.0,1.0
1998-10-27,22.5,22.87,22.12,22.87,43400,78.662881120109,79.9564484985286,77.3343524611916,79.9564484985286,12413.7329588653,0.0,1.0
1998-10-28,22.0,22.25,22.0,22.25,83300,76.9148170952177,77.7888491076634,76.9148170952177,77.7888491076634,23826.3584210479,0.0,1.0
1998-10-29,22.0,22.62,22.0,22.5,5600,76.9148170952177,79.0824164860829,76.9148170952177,78.662881120109,1601.7719946923,0.0,1.0
1998-10-30,22.0,22.37,21.5,22.25,98000,76.9148170952177,78.2083844736373,75.1667530703264,77.7888491076634,28031.0099071152,0.0,1.0
1998-11-02,22.0,22.12,21.66,21.81,16800,76.9148170952177,77.3343524611916,75.7261335582916,76.250552765759,4805.31598407689,0.0,1.0
1998-11-03,21.5,22.0,21.5,22.0,249900,75.1667530703264,76.9148170952177,75.1667530703264,76.9148170952177,71479.0752631437,0.0,1.0
1998-11-04,21.94,22.12,21.94,22.0,29400,76.7050494122307,77.3343524611916,76.7050494122307,76.9148170952177,8409.30297213456,0.0,1.0
1998-11-05,22.0,22.25,21.81,21.94,78400,76.9148170952177,77.7888491076634,76.250552765759,76.7050494122307,22424.8079256922,0.0,1.0
1998-11-06,22.0,22.12,22.0,22.06,16800,76.9148170952177,77.3343524611916,76.9148170952177,77.1245847782046,4805.31598407689,0.0,1.0
1998-11-09,21.25,22.0,21.25,22.0,16800,74.2927210578807,76.9148170952177,74.2927210578807,76.9148170952177,4805.31598407689,0.0,1.0
1998-11-10,21.31,21.37,21.0,21.25,20300,74.5024887408677,74.7122564238547,73.4186890454351,74.2927210578807,5806.42348075957,0.0,1.0
1998-11-11,21.37,21.75,21.19,21.19,19600,74.7122564238547,76.040785082772,74.0829533748938,74.0829533748938,5606.20198142303,0.0,1.0
1998-11-12,22.12,22.12,21.19,21.19,9800,77.3343524611916,77.3343524611916,74.0829533748938,74.0829533748938,2803.10099071152,0.0,1.0
1998-11-13,21.87,22.25,21.75,21.75,51100,76.460320448746,77.7888491076634,76.040785082772,76.040785082772,14616.1694515672,0.0,1.0
1998-11-16,21.87,22.25,21.87,21.87,11900,76.460320448746,77.7888491076634,76.460320448746,76.460320448746,3403.76548872113,0.0,1.0
1998-11-17,21.87,22.25,21.87,22.25,32900,76.460320448746,77.7888491076634,76.460320448746,77.7888491076634,9410.41046881724,0.0,1.0
1998-11-18,22.0,22.12,21.87,22.12,7000,76.9148170952177,77.3343524611916,76.460320448746,77.3343524611916,2002.21499336537,0.0,1.0
1998-11-19,22.0,22.0,22.0,22.0,700,76.9148170952177,76.9148170952177,76.9148170952177,76.9148170952177,200.221499336537,0.0,1.0
1998-11-20,22.0,22.12,22.0,22.0,21700,76.9148170952177,77.3343524611916,76.9148170952177,76.9148170952177,6206.86647943265,0.0,1.0
1998-11-23,21.94,22.12,21.94,22.03,136500,76.7050494122307,77.3343524611916,76.7050494122307,77.0197009367112,39043.1923706248,0.0,1.0
1998-11-24,21.87,22.0,21.87,21.87,21700,76.460320448746,76.9148170952177,76.460320448746,76.460320448746,6206.86647943265,0.0,1.0
1998-11-25,21.62,22.0,21.62,22.0,26600,75.5862884363003,76.9148170952177,75.5862884363003,76.9148170952177,7608.41697478841,0.0,1.0
1998-11-27,21.62,21.62,21.5,21.62,3500,75.5862884363003,75.5862884363003,75.1667530703264,75.5862884363003,1001.10749668269,0.0,1.0
1998-11-30,20.75,21.5,20.62,21.37,38500,72.5446570329894,75.1667530703264,72.0901603865177,74.7122564238547,11012.1824635095,0.0,1.0
1998-12-01,21.5,21.5,20.75,20.75,16100,75.1667530703264,75.1667530703264,72.5446570329894,72.5446570329894,4605.09448474035,0.0,1.0
1998-12-02,21.62,21.87,21.25,21.25,17500,75.5862884363003,76.460320448746,74.2927210578807,74.2927210578807,5005.53748341343,0.0,1.0
1998-12-03,21.75,21.87,21.37,21.87,10500,76.040785082772,76.460320448746,74.7122564238547,76.460320448746,3003.32249004806,0.0,1.0
1998-12-04,21.56,21.75,21.5,21.75,24500,75.3765207533133,76.040785082772,75.1667530703264,76.040785082772,7007.7524767788,0.0,1.0
1998-12-07,21.12,21.19,20.87,21.0,10500,73.838224411409,74.0829533748938,72.9641923989633,73.4186890454351,3003.32249004806,0.0,1.0
1998-12-08,20.12,21.37,20.12,20.81,72100,70.3420963616264,74.7122564238547,70.3420963616264,72.7544247159764,20622.8144316633,0.0,1.0
1998-12-09,20.31,20.75,20.19,20.25,11200,71.0063606910851,72.5446570329894,70.5868253251112,70.7965930080981,3203.54398938459,0.0,1.0
1998-12-10,20.31,20.5,20.19,20.37,18200,71.0063606910851,71.6706250205438,70.5868253251112,71.216128374072,5205.75898274996,0.0,1.0
1998-12-11,20.12,20.31,20.12,20.25,5600,70.3420963616264,71.0063606910851,70.3420963616264,70.7965930080981,1601.7719946923,0.0,1.0
1998-12-14,20.25,20.5,19.87,20.12,3500,70.7965930080981,71.6706250205438,69.4680643491807,70.3420963616264,1001.10749668269,0.0,1.0
1998-12-15,20.25,20.31,19.87,19.87,13300,70.7965930080981,71.0063606910851,69.4680643491807,69.4680643491807,3804.2084873942,0.0,1.0
1998-12-16,20.12,20.5,19.87,19.87,14000,70.3420963616264,71.6706250205438,69.4680643491807,69.4680643491807,4004.42998673074,0.0,1.0
1998-12-17,20.87,20.87,20.0,20.0,18200,72.9641923989633,72.9641923989633,69.9225609956525,69.9225609956525,5205.75898274997,0.0,1.0
1998-12-18,21.87,22.25,20.81,20.81,92400,76.460320448746,77.7888491076634,72.7544247159764,72.7544247159764,26429.2379124229,0.0,1.0
1998-12-21,22.25,22.5,21.75,21.75,18900,77.7888491076634,78.662881120109,76.040785082772,76.040785082772,5405.9804820865,0.0,1.0
1998-12-22,22.62,22.75,22.44,22.44,52500,79.0824164860829,79.5369131325547,78.4531134371221,78.4531134371221,15016.6124502403,0.0,1.0
1998-12-23,23.0,23.0,22.5,22.87,19600,80.4109451450003,80.4109451450003,78.662881120109,79.9564484985286,5606.20198142304,0.0,1.0
1998-12-24,22.37,23.0,22.37,23.0,14700,78.2083844736373,80.4109451450003,78.2083844736373,80.4109451450003,4204.65148606728,0.0,1.0
1998-12-28,23.5,23.5,22.56,22.62,42000,82.1590091698916,82.1590091698916,78.872648803096,79.0824164860829,12013.2899601922,0.0,1.0
1998-12-29,23.87,24.25,23.56,23.62,60900,83.7672280727916,85.1007658468872,82.6793419939242,82.889900589834,17353.8391259263,0.09,1.0
1998-12-30,23.75,24.12,23.62,24.12,30800,83.346110880972,84.6445555557492,82.889900589834,84.6445555557492,8776.65427058339,0.0,1.0
1998-12-31,24.0,24.5,24.0,24.0,37800,84.2234383639296,85.9780933298448,84.2234383639296,84.2234383639296,10771.3484229887,0.0,1.0
1999-01-04,23.56,24.37,23.5,23.87,18200,82.6793419939242,85.5218830387068,82.4687833980144,83.7672280727916,5186.20479625383,0.0,1.0
1999-01-05,22.62,23.5,22.56,23.5,49000,79.3805906580036,82.4687833980144,79.1700320620938,82.4687833980144,13962.8590668372,0.0,1.0
1999-01-06,22.56,22.87,22.37,22.5,32900,79.1700320620938,80.2579181409612,78.503263175046,78.959473466184,9375.06251630499,0.0,1.0
1999-01-07,21.75,22.62,21.75,22.44,15400,76.3274910173112,79.3805906580036,76.3274910173112,78.7489148702742,4388.3271352917,0.0,1.0
1999-01-08,21.37,22.0,21.12,21.62,49000,74.9939532432156,77.2048185002688,74.116625760258,75.8712807261732,13962.8590668372,0.0,1.0
1999-01-11,21.0,21.62,20.87,21.37,58100,73.6955085684384,75.8712807261732,73.2392982773004,74.9939532432156,16555.9614649641,0.0,1.0
1999-01-12,21.62,21.75,21.12,21.12,21700,75.8712807261732,76.3274910173112,74.116625760258,74.116625760258,6183.55187245649,0.0,1.0
1999-01-13,22.25,22.37,21.09,21.09,20300,78.0821459832264,78.503263175046,74.0113464623031,74.0113464623031,5784.61304197542,0.0,1.0
1999-01-14,22.75,23.12,22.37,22.44,36400,79.8368009491416,81.1352456239188,78.503263175046,78.7489148702742,10372.4095925076,0.0,1.0
1999-01-15,23.37,24.0,22.44,23.12,75600,82.0125731068764,84.2234383639296,78.7489148702742,81.1352456239188,21542.6968459774,0.0,1.0
1999-01-19,23.75,23.87,23.5,23.62,21000,83.346110880972,83.7672280727916,82.4687833980144,82.889900589834,5984.08245721595,0.0,1.0
1999-01-20,24.0,24.12,23.5,23.5,30800,84.2234383639296,84.6445555557492,82.4687833980144,82.4687833980144,8776.65427058339,0.0,1.0
1999-01-21,23.37,23.62,23.37,23.5,39200,82.0125731068764,82.889900589834,82.0125731068764,82.4687833980144,11170.2872534698,0.0,1.0
1999-01-22,23.06,23.37,22.87,23.37,36400,80.924687028009,82.0125731068764,80.2579181409612,82.0125731068764,10372.4095925076,0.0,1.0
1999-01-25,23.31,23.5,23.0,23.06,37100,81.8020145109666,82.4687833980144,80.7141284320992,80.924687028009,10571.8790077482,0.0,1.0
1999-01-26,23.56,23.62,23.25,23.25,6300,82.6793419939242,82.889900589834,81.5914559150568,81.5914559150568,1795.22473716479,0.0,1.0
1999-01-27,23.0,23.44,23.0,23.44,5600,80.7141284320992,82.2582248021046,80.7141284320992,82.2582248021046,1595.75532192425,0.0,1.0
1999-01-28,22.5,22.75,22.5,22.75,4200,78.959473466184,79.8368009491416,78.959473466184,79.8368009491416,1196.81649144319,0.0,1.0
1999-01-29,22.0,22.5,21.75,22.5,19600,77.2048185002688,78.959473466184,76.3274910173112,78.959473466184,5585.14362673489,0.0,1.0
1999-02-01,21.81,22.0,21.37,21.75,20300,76.538049613221,77.2048185002688,74.9939532432156,76.3274910173112,5784.61304197542,0.0,1.0
1999-02-02,21.81,21.87,21.75,21.81,19600,76.538049613221,76.7486082091308,76.3274910173112,76.538049613221,5585.14362673489,0.0,1.0
1999-02-03,21.87,21.87,21.37,21.81,18200,76.7486082091308,76.7486082091308,74.9939532432156,76.538049613221,5186.20479625383,0.0,1.0
1999-02-04,21.81,21.87,21.5,21.5,19600,76.538049613221,76.7486082091308,75.4501635343536,75.4501635343536,5585.14362673489,0.0,1.0
1999-02-05,21.5,21.87,21.5,21.87,3500,75.4501635343536,76.7486082091308,75.4501635343536,76.7486082091308,997.347076202658,0.0,1.0
1999-02-08,22.06,22.25,21.5,21.5,23800,77.4153770961786,78.0821459832264,75.4501635343536,75.4501635343536,6781.96011817808,0.0,1.0
1999-02-09,22.0,22.06,21.87,21.87,58100,77.2048185002688,77.4153770961786,76.7486082091308,76.7486082091308,16555.9614649641,0.0,1.0
1999-02-10,21.87,22.19,21.87,22.0,30100,76.7486082091308,77.8715873873166,76.7486082091308,77.2048185002688,8577.18485534287,0.0,1.0
1999-02-11,21.94,22.06,21.87,21.87,25900,76.994259904359,77.4153770961786,76.7486082091308,76.7486082091308,7380.36836389967,0.0,1.0
1999-02-12,21.0,21.62,21.0,21.5,24500,73.6955085684384,75.8712807261732,73.6955085684384,75.4501635343536,6981.42953341861,0.0,1.0
1999-02-16,20.87,21.0,20.5,21.0,42700,73.2392982773004,73.6955085684384,71.9408536025232,73.6955085684384,12167.6343296724,0.0,1.0
1999-02-17,20.87,21.5,20.62,20.62,121800,73.2392982773004,75.4501635343536,72.3619707943428,72.3619707943428,34707.6782518525,0.0,1.0
1999-02-18,21.03,21.03,20.94,20.94,11900,73.8007878663933,73.8007878663933,73.4849499725286,73.4849499725286,3390.98005908904,0.0,1.0
1999-02-19,21.75,22.0,20.94,20.94,44100,76.3274910173112,77.2048185002688,73.4849499725286,73.4849499725286,12566.5731601535,0.0,1.0
1999-02-22,22.5,22.5,21.62,21.62,31500,78.959473466184,78.959473466184,75.8712807261732,75.8712807261732,8976.12368582393,0.0,1.0
1999-02-23,21.62,22.25,21.37,22.25,77700,75.8712807261732,78.0821459832264,74.9939532432156,78.0821459832264,22141.105091699,0.0,1.0
1999-02-24,20.87,22.25,20.87,21.37,119700,73.2392982773004,78.0821459832264,73.2392982773004,74.9939532432156,34109.2700061309,0.0,1.0
1999-02-25,20.75,21.0,20.62,20.75,78400,72.8181810854808,73.6955085684384,72.3619707943428,72.8181810854808,22340.5745069395,0.0,1.0
1999-02-26,21.31,21.31,20.75,20.75,10500,74.7833946473058,74.7833946473058,72.8181810854808,72.8181810854808,2992.04122860798,0.0,1.0
1999-03-01,21.19,21.25,21.12,21.12,7700,74.3622774554862,74.572836051396,74.116625760258,74.116625760258,2194.16356764585,0.0,1.0
1999-03-02,21.19,21.25,21.19,21.25,4900,74.3622774554862,74.572836051396,74.3622774554862,74.572836051396,1396.28590668372,0.0,1.0
1999-03-03,20.62,21.0,20.62,20.87,12600,72.3619707943428,73.6955085684384,72.3619707943428,73.2392982773004,3590.44947432957,0.0,1.0
1999-03-04,20.81,20.81,20.62,20.62,5600,73.0287396813906,73.0287396813906,72.3619707943428,72.3619707943428,1595.75532192425,0.0,1.0
1999-03-05,20.94,20.94,20.62,20.62,4200,73.4849499725286,73.4849499725286,72.3619707943428,72.3619707943428,1196.81649144319,0.0,1.0
1999-03-08,20.62,20.87,20.62,20.62,28700,72.3619707943428,73.2392982773004,72.3619707943428,72.3619707943428,8178.24602486181,0.0,1.0
1999-03-09,20.56,20.87,20.5,20.87,53900,72.151412198433,73.2392982773004,71.9408536025232,73.2392982773004,15359.1449735209,0.0,1.0
1999-03-10,20.37,20.87,20.37,20.44,119000,71.4846433113852,73.2392982773004,71.4846433113852,71.7302950066134,33909.8005908904,0.0,1.0
1999-03-11,20.44,20.44,20.37,20.37,3500,71.7302950066134,71.7302950066134,71.4846433113852,71.4846433113852,997.347076202658,0.0,1.0
1999-03-12,19.75,20.56,19.62,20.5,60200,69.3088711536504,72.151412198433,68.8526608625124,71.9408536025232,17154.3697106857,0.0,1.0
1999-03-15,19.5,19.75,19.5,19.75,21000,68.4315436706928,69.3088711536504,68.4315436706928,69.3088711536504,5984.08245721595,0.0,1.0
1999-03-16,19.81,20.06,19.5,19.5,67200,69.5194297495602,70.3967572325178,68.4315436706928,68.4315436706928,19149.063863091,0.0,1.0
1999-03-17,19.56,19.75,19.37,19.5,30800,68.6421022666026,69.3088711536504,67.9753333795548,68.4315436706928,8776.6542705834,0.0,1.0
1999-03-18,19.69,19.87,19.37,19.44,11900,69.0983125577406,69.72998834547,67.9753333795548,68.220985074783,3390.98005908904,0.0,1.0
1999-03-19,19.69,19.75,19.5,19.5,32200,69.0983125577406,69.3088711536504,68.4315436706928,68.4315436706928,9175.59310106446,0.0,1.0
1999-03-22,19.37,19.75,19.37,19.5,38500,67.9753333795548,69.3088711536504,67.9753333795548,68.4315436706928,10970.8178382293,0.0,1.0
1999-03-23,19.0,19.5,18.87,19.44,91700,66.6768887047776,68.4315436706928,66.2206784136396,68.220985074783,26130.4933965096,0.0,1.0
1999-03-24,18.37,18.87,18.37,18.87,52500,64.4660234477244,66.2206784136396,64.4660234477244,66.2206784136396,14960.2061430399,0.0,1.0
1999-03-25,18.75,19.0,18.37,19.0,37100,65.79956122182,66.6768887047776,64.4660234477244,66.6768887047776,10571.8790077482,0.0,1.0
1999-03-26,18.62,18.87,18.19,18.69,162400,65.343350930682,66.2206784136396,63.834347659995,65.5890026259102,46276.9043358034,0.0,1.0
1999-03-29,18.75,19.37,18.75,18.87,20300,66.2206784136396,68.410375513184,66.2206784136396,66.6444907554869,5747.82694949863,0.12,1.0
1999-03-30,19.12,19.12,18.5,18.87,18900,67.5274331343355,67.5274331343355,65.3377360347911,66.6444907554869,5351.42509091251,0.0,1.0
1999-03-31,19.44,19.56,18.81,18.81,201600,68.6575993792616,69.0814117211089,66.4325845845633,66.4325845845633,57081.8676364002,0.0,1.0
1999-04-01,19.37,19.56,19.19,19.37,23100,68.410375513184,69.0814117211089,67.774657000413,68.410375513184,6540.63066667085,0.0,1.0
1999-04-05,18.94,19.31,18.87,19.31,23800,66.8917146215645,68.1984693422603,66.6444907554869,68.1984693422603,6738.83159596391,0.0,1.0
1999-04-06,19.0,19.0,18.62,18.75,23100,67.1036207924882,67.1036207924882,65.7615483766384,66.2206784136396,6540.63066667085,0.0,1.0
1999-04-07,18.5,19.12,18.5,19.12,5600,65.3377360347911,67.5274331343355,65.3377360347911,67.5274331343355,1585.60743434445,0.0,1.0
1999-04-08,18.06,18.75,18.0,18.5,61600,63.7837574480177,66.2206784136396,63.571851277094,65.3377360347911,17441.6817777889,0.0,1.0
1999-04-09,18.12,18.44,18.06,18.44,14700,63.9956636189413,65.1258298638675,63.7837574480177,65.1258298638675,4162.21951515418,0.0,1.0
1999-04-12,18.31,18.37,17.75,17.75,99400,64.6666998268662,64.8786059977899,62.6889088982455,62.6889088982455,28144.531959614,0.0,1.0
1999-04-13,20.5,20.5,18.37,18.44,60900,72.4012750655793,72.4012750655793,64.8786059977899,65.1258298638675,17243.4808484959,0.0,1.0
1999-04-14,22.0,23.25,20.37,20.87,76300,77.6989293386705,82.1136412329131,71.9421450285781,73.7080297862751,21603.9012929431,0.0,1.0
1999-04-15,21.75,22.62,21.62,22.62,46900,76.815986959822,79.8886264382149,76.3568569228207,79.8886264382149,13279.4622626348,0.0,1.0
1999-04-16,20.56,22.12,20.56,21.75,16100,72.613181236503,78.1227416805178,72.613181236503,76.815986959822,4558.62137374029,0.0,1.0
1999-04-19,19.0,20.81,18.75,20.62,19600,67.1036207924882,73.4961236153515,66.2206784136396,72.8250874074266,5549.62602020557,0.0,1.0
1999-04-20,19.37,19.37,19.0,19.0,19600,68.410375513184,68.410375513184,67.1036207924882,67.1036207924882,5549.62602020557,0.0,1.0
1999-04-21,19.62,19.62,19.37,19.5,700,69.2933178920325,69.2933178920325,68.410375513184,68.8695055501852,198.200929293056,0.0,1.0
1999-04-22,19.25,19.75,19.25,19.53,11900,67.9865631713367,69.7524479290337,67.9865631713367,68.975458635647,3369.41579798195,0.0,1.0
1999-04-23,19.37,19.87,19.25,19.25,35700,68.410375513184,70.176260270881,67.9865631713367,67.9865631713367,10108.2473939459,0.0,1.0
1999-04-26,19.75,19.75,19.37,19.5,23800,69.7524479290337,69.7524479290337,68.410375513184,68.8695055501852,6738.83159596391,0.0,1.0
1999-04-27,19.75,20.0,19.5,20.0,9800,69.7524479290337,70.6353903078823,68.8695055501852,70.6353903078823,2774.81301010279,0.0,1.0
1999-04-28,19.5,19.75,19.5,19.5,6300,68.8695055501852,69.7524479290337,68.8695055501852,68.8695055501852,1783.80836363751,0.0,1.0
1999-04-29,20.12,20.25,19.25,19.25,8400,71.0592026497296,71.5183326867308,67.9865631713367,67.9865631713367,2378.41115151667,0.0,1.0
1999-04-30,20.12,20.5,19.87,19.87,4900,71.0592026497296,72.4012750655793,70.176260270881,70.176260270881,1387.40650505139,0.0,1.0
1999-05-03,20.62,20.62,20.12,20.12,30800,72.8250874074266,72.8250874074266,71.0592026497296,71.0592026497296,8720.84088889448,0.0,1.0
1999-05-04,21.0,21.25,20.62,20.62,95200,74.1671598232764,75.0501022021249,72.8250874074266,72.8250874074266,26955.3263838556,0.0,1.0
1999-05-05,21.19,21.37,21.0,21.0,46200,74.8381960312013,75.4739145439722,74.1671598232764,74.1671598232764,13081.2613333417,0.0,1.0
1999-05-06,21.37,21.62,20.75,20.87,37100,75.4739145439722,76.3568569228207,73.2842174444279,73.7080297862751,10504.649252532,0.0,1.0
1999-05-07,21.06,21.62,21.0,21.12,18200,74.3790659942,76.3568569228207,74.1671598232764,74.5909721651237,5153.22416161946,0.0,1.0
1999-05-10,21.12,21.12,20.62,21.06,34300,74.5909721651237,74.5909721651237,72.8250874074266,74.3790659942,9711.84553535975,0.0,1.0
1999-05-11,20.31,21.12,20.25,21.12,37100,71.7302388576544,74.5909721651237,71.5183326867308,74.5909721651237,10504.649252532,0.0,1.0
1999-05-12,20.0,20.25,20.0,20.0,23100,70.6353903078823,71.5183326867308,70.6353903078823,70.6353903078823,6540.63066667085,0.0,1.0
1999-05-13,20.19,20.62,20.12,20.37,26600,71.3064265158072,72.8250874074266,71.0592026497296,71.9421450285781,7531.63531313613,0.0,1.0
1999-05-14,19.87,20.5,19.25,20.5,15400,70.176260270881,72.4012750655793,67.9865631713367,72.4012750655793,4360.42044444724,0.0,1.0
1999-05-17,19.5,20.0,19.5,20.0,2100,68.8695055501852,70.6353903078823,68.8695055501852,70.6353903078823,594.602787879169,0.0,1.0
1999-05-18,20.0,20.0,19.5,19.5,1400,70.6353903078823,70.6353903078823,68.8695055501852,68.8695055501852,396.401858586112,0.0,1.0
1999-05-19,19.75,20.06,19.75,20.0,10500,69.7524479290337,70.8472964788059,69.7524479290337,70.6353903078823,2973.01393939584,0.0,1.0
1999-05-20,19.5,20.25,19.25,19.75,13300,68.8695055501852,71.5183326867308,67.9865631713367,69.7524479290337,3765.81765656807,0.0,1.0
1999-05-21,19.5,20.0,19.5,19.75,63000,68.8695055501852,70.6353903078823,68.8695055501852,69.7524479290337,17838.0836363751,0.0,1.0
1999-05-24,20.0,20.0,19.5,19.62,23800,70.6353903078823,70.6353903078823,68.8695055501852,69.2933178920325,6738.83159596391,0.0,1.0
1999-05-25,19.25,20.06,19.25,20.06,11900,67.9865631713367,70.8472964788059,67.9865631713367,70.8472964788059,3369.41579798195,0.0,1.0
1999-05-26,19.94,20.09,19.44,19.44,95900,70.4234841369586,70.9532495642677,68.6575993792616,68.6575993792616,27153.5273131487,0.0,1.0
1999-05-27,20.0,20.0,19.87,19.94,144900,70.6353903078823,70.6353903078823,70.176260270881,70.4234841369586,41027.5923636626,0.0,1.0
1999-05-28,20.31,20.44,19.81,20.25,39900,71.7302388576544,72.1893688946557,69.9643540999574,71.5183326867308,11297.4529697042,0.0,1.0
1999-06-01,21.5,21.5,19.0,19.81,42000,75.9330445809734,75.9330445809734,67.1036207924882,69.9643540999574,11892.0557575834,0.0,1.0
1999-06-02,20.31,21.0,20.31,21.0,144200,71.7302388576544,74.1671598232764,71.7302388576544,74.1671598232764,40829.3914343696,0.0,1.0
1999-06-03,20.5,20.5,20.37,20.37,700,72.4012750655793,72.4012750655793,71.9421450285781,71.9421450285781,198.200929293056,0.0,1.0
1999-06-04,20.81,20.81,20.56,20.75,255500,73.4961236153515,73.4961236153515,72.613181236503,73.2842174444279,72343.3391919655,0.0,1.0
1999-06-07,20.69,20.75,20.56,20.69,3500,73.0723112735042,73.2842174444279,72.613181236503,73.0723112735042,991.004646465281,0.0,1.0
1999-06-08,20.0,20.44,20.0,20.44,7000,70.6353903078823,72.1893688946557,70.6353903078823,72.1893688946557,1982.00929293056,0.0,1.0
1999-06-09,20.0,20.25,20.0,20.25,10500,70.6353903078823,71.5183326867308,70.6353903078823,71.5183326867308,2973.01393939584,0.0,1.0
1999-06-10,19.25,20.0,19.0,20.0,11200,67.9865631713367,70.6353903078823,67.1036207924882,70.6353903078823,3171.2148686889,0.0,1.0
1999-06-11,19.12,19.62,19.0,19.62,14700,67.5274331343355,69.2933178920325,67.1036207924882,69.2933178920325,4162.21951515418,0.0,1.0
1999-06-14,18.87,19.5,18.87,19.5,23100,66.6444907554869,68.8695055501852,66.6444907554869,68.8695055501852,6540.63066667086,0.0,1.0
1999-06-15,19.75,19.75,19.0,19.0,46200,69.7524479290337,69.7524479290337,67.1036207924882,67.1036207924882,13081.2613333417,0.0,1.0
1999-06-16,20.0,20.14,19.5,19.75,22400,70.6353903078823,71.1298380400375,68.8695055501852,69.7524479290337,6342.4297373778,0.0,1.0
1999-06-17,20.0,20.0,19.75,19.75,23800,70.6353903078823,70.6353903078823,69.7524479290337,69.7524479290337,6738.83159596391,0.0,1.0
1999-06-18,20.0,20.09,19.75,20.06,24500,70.6353903078823,70.9532495642677,69.7524479290337,70.8472964788059,6937.03252525696,0.0,1.0
1999-06-21,19.56,20.06,19.56,20.06,7000,69.0814117211089,70.8472964788059,69.0814117211089,70.8472964788059,1982.00929293056,0.0,1.0
1999-06-22,19.75,19.75,19.56,19.56,20300,69.7524479290337,69.7524479290337,69.0814117211089,69.0814117211089,5747.82694949863,0.0,1.0
1999-06-23,19.81,19.81,19.75,19.75,700,69.9643540999574,69.9643540999574,69.7524479290337,69.7524479290337,198.200929293056,0.0,1.0
1999-06-24,19.75,19.81,19.69,19.77,16800,69.7524479290337,69.9643540999574,69.5405417581101,69.8230833193416,4756.82230303335,0.0,1.0
1999-06-25,19.81,19.94,19.81,19.87,32900,69.9643540999574,70.4234841369586,69.9643540999574,70.176260270881,9315.44367677364,0.0,1.0
1999-06-28,19.94,20.0,19.75,19.87,20300,70.8472964788059,71.0604779125435,70.1722219386368,70.598584806112,5713.44313923244,0.12,1.0
1999-06-29,20.06,20.12,19.94,19.94,73500,71.2736593462812,71.4868407800188,70.8472964788059,70.8472964788059,20686.6044696347,0.0,1.0
1999-06-30,20.06,20.25,20.0,20.25,4200,71.2736593462812,71.9487338864503,71.0604779125435,71.9487338864503,1182.09168397912,0.0,1.0
1999-07-01,20.0,20.0,19.87,20.0,2100,71.0604779125435,71.0604779125435,70.598584806112,71.0604779125435,591.045841989563,0.0,1.0
1999-07-02,19.87,20.0,19.5,19.87,23100,70.598584806112,71.0604779125435,69.28396596473,70.598584806112,6501.50426188519,0.0,1.0
1999-07-06,19.81,20.0,19.62,20.0,8400,70.3854033723744,71.0604779125435,69.7103288322052,71.0604779125435,2364.18336795825,0.0,1.0
1999-07-07,19.87,20.0,19.75,19.81,14700,70.598584806112,71.0604779125435,70.1722219386368,70.3854033723744,4137.32089392694,0.0,1.0
1999-07-08,20.0,20.0,19.62,19.81,5600,71.0604779125435,71.0604779125435,69.7103288322052,70.3854033723744,1576.1222453055,0.0,1.0
1999-07-09,20.0,20.0,19.87,19.87,8400,71.0604779125435,71.0604779125435,70.598584806112,70.598584806112,2364.18336795825,0.0,1.0
1999-07-12,19.87,20.0,19.75,20.0,10500,70.598584806112,71.0604779125435,70.1722219386368,71.0604779125435,2955.22920994781,0.0,1.0
1999-07-13,19.75,19.75,19.5,19.5,14700,70.1722219386368,70.1722219386368,69.28396596473,69.28396596473,4137.32089392693,0.0,1.0
1999-07-14,19.62,19.62,19.44,19.62,9800,69.7103288322052,69.7103288322052,69.0707845309923,69.7103288322052,2758.21392928463,0.0,1.0
1999-07-15,19.75,19.87,19.56,19.87,5600,70.1722219386368,70.598584806112,69.4971473984676,70.598584806112,1576.1222453055,0.0,1.0
1999-07-16,19.0,19.81,19.0,19.44,8400,67.5074540169164,70.3854033723744,67.5074540169164,69.0707845309923,2364.18336795825,0.0,1.0
1999-07-19,19.0,19.47,18.75,19.31,35700,67.5074540169164,69.1773752478611,66.6191980430096,68.6088914245608,10047.7793138226,0.0,1.0
1999-07-20,19.0,19.44,18.87,18.87,2800,67.5074540169164,69.0707845309923,67.0455609104848,67.0455609104848,788.06112265275,0.0,1.0
1999-07-21,19.37,19.37,18.75,19.0,9800,68.8220728582984,68.8220728582984,66.6191980430096,67.5074540169164,2758.21392928463,0.0,1.0
1999-07-22,19.25,19.25,18.5,19.0,13300,68.3957099908232,68.3957099908232,65.7309420691028,67.5074540169164,3743.29033260056,0.0,1.0
1999-07-23,19.0,19.0,18.62,18.75,10500,67.5074540169164,67.5074540169164,66.157304936578,66.6191980430096,2955.22920994781,0.0,1.0
1999-07-26,19.12,19.12,18.62,18.62,6300,67.9338168843916,67.9338168843916,66.157304936578,66.157304936578,1773.13752596869,0.0,1.0
1999-07-27,19.0,19.0,18.75,18.75,18200,67.5074540169164,67.5074540169164,66.6191980430096,66.6191980430096,5122.39729724287,0.0,1.0
1999-07-28,19.06,19.06,18.87,19.0,17500,67.720635450654,67.720635450654,67.0455609104848,67.5074540169164,4925.38201657969,0.0,1.0
1999-07-29,19.0,19.31,18.87,18.87,10500,67.5074540169164,68.6088914245608,67.0455609104848,67.0455609104848,2955.22920994781,0.0,1.0
1999-07-30,18.94,19.19,18.87,19.06,23100,67.2942725831788,68.1825285570855,67.0455609104848,67.720635450654,6501.50426188518,0.0,1.0
1999-08-02,19.0,19.06,18.87,19.03,32200,67.5074540169164,67.720635450654,67.0455609104848,67.6140447337852,9062.70291050662,0.0,1.0
1999-08-03,18.87,18.94,18.81,18.94,11200,67.0455609104848,67.2942725831788,66.8323794767472,67.2942725831788,3152.244490611,0.0,1.0
1999-08-04,18.87,18.87,18.69,18.81,28000,67.0455609104848,67.0455609104848,66.406016609272,66.8323794767472,7880.6112265275,0.0,1.0
1999-08-05,18.94,18.94,18.75,18.75,24500,67.2942725831788,67.2942725831788,66.6191980430096,66.6191980430096,6895.53482321155,0.0,1.0
1999-08-06,18.62,18.94,18.62,18.94,15400,66.157304936578,67.2942725831788,66.157304936578,67.2942725831788,4334.33617459013,0.0,1.0
1999-08-09,18.69,18.78,18.62,18.62,89600,66.406016609272,66.7257887598784,66.157304936578,66.157304936578,25217.955924888,0.0,1.0
1999-08-10,18.94,18.94,18.5,18.62,4200,67.2942725831788,67.2942725831788,65.7309420691028,66.157304936578,1182.09168397912,0.0,1.0
1999-08-11,18.75,18.87,18.62,18.87,9100,66.6191980430096,67.0455609104848,66.157304936578,67.0455609104848,2561.19864862144,0.0,1.0
1999-08-12,18.87,18.87,18.69,18.75,11200,67.0455609104848,67.0455609104848,66.406016609272,66.6191980430096,3152.244490611,0.0,1.0
1999-08-13,19.25,19.25,18.87,19.0,18900,68.3957099908232,68.3957099908232,67.0455609104848,67.5074540169164,5319.41257790606,0.0,1.0
1999-08-16,18.75,19.0,18.75,18.87,53200,66.6191980430096,67.5074540169164,66.6191980430096,67.0455609104848,14973.1613304022,0.0,1.0
1999-08-17,18.62,19.0,18.62,19.0,4200,66.157304936578,67.5074540169164,66.157304936578,67.5074540169164,1182.09168397913,0.0,1.0
1999-08-18,18.62,18.62,18.5,18.5,700,66.157304936578,66.157304936578,65.7309420691028,65.7309420691028,197.015280663188,0.0,1.0
1999-08-19,18.5,18.75,18.5,18.66,3500,65.7309420691028,66.6191980430096,65.7309420691028,66.2994258924031,985.076403315937,0.0,1.0
1999-08-20,18.62,18.81,18.5,18.5,1400,66.157304936578,66.8323794767472,65.7309420691028,65.7309420691028,394.030561326375,0.0,1.0
1999-08-23,18.94,19.0,18.94,19.0,1400,67.2942725831788,67.5074540169164,67.2942725831788,67.5074540169164,394.030561326375,0.0,1.0
1999-08-24,19.0,19.25,19.0,19.25,3500,67.5074540169164,68.3957099908232,67.5074540169164,68.3957099908232,985.076403315937,0.0,1.0
1999-08-25,19.06,19.12,19.0,19.12,7000,67.720635450654,67.9338168843916,67.5074540169164,67.9338168843916,1970.15280663187,0.0,1.0
1999-08-26,19.0,19.06,19.0,19.0,12600,67.5074540169164,67.720635450654,67.5074540169164,67.5074540169164,3546.27505193737,0.0,1.0
1999-08-27,18.81,19.0,18.81,18.94,5600,66.8323794767472,67.5074540169164,66.8323794767472,67.2942725831788,1576.1222453055,0.0,1.0
1999-08-30,18.75,18.97,18.75,18.87,4200,66.6191980430096,67.4008633000475,66.6191980430096,67.0455609104848,1182.09168397912,0.0,1.0
1999-08-31,18.75,18.94,18.62,18.87,33600,66.6191980430096,67.2942725831788,66.157304936578,67.0455609104848,9456.73347183299,0.0,1.0
1999-09-01,18.62,18.62,18.5,18.5,2100,66.157304936578,66.157304936578,65.7309420691028,65.7309420691028,591.045841989563,0.0,1.0
1999-09-02,18.56,18.75,18.44,18.75,11900,65.9441235028404,66.6191980430096,65.5177606353652,66.6191980430096,3349.25977127419,0.0,1.0
1999-09-03,18.5,18.62,18.37,18.62,2100,65.7309420691028,66.157304936578,65.2690489626712,66.157304936578,591.045841989562,0.0,1.0
1999-09-07,19.25,19.25,18.5,18.5,9800,68.3957099908232,68.3957099908232,65.7309420691028,65.7309420691028,2758.21392928462,0.0,1.0
1999-09-08,19.06,19.09,19.0,19.0,16800,67.720635450654,67.8272261675228,67.5074540169164,67.5074540169164,4728.3667359165,0.0,1.0
1999-09-09,19.06,19.12,19.0,19.0,21000,67.720635450654,67.9338168843916,67.5074540169164,67.5074540169164,5910.45841989562,0.0,1.0
1999-09-10,19.06,19.12,18.75,19.0,5600,67.720635450654,67.9338168843916,66.6191980430096,67.5074540169164,1576.1222453055,0.0,1.0
1999-09-13,19.0,19.09,18.94,19.09,26600,67.5074540169164,67.8272261675228,67.2942725831788,67.8272261675228,7486.58066520112,0.0,1.0
1999-09-14,19.12,19.19,19.0,19.19,46200,67.9338168843916,68.1825285570855,67.5074540169164,68.1825285570855,13003.0085237704,0.0,1.0
1999-09-15,19.19,19.19,18.94,19.0,9100,68.1825285570855,68.1825285570855,67.2942725831788,67.5074540169164,2561.19864862144,0.0,1.0
1999-09-16,18.25,18.5,18.25,18.28,15400,64.842686095196,65.7309420691028,64.842686095196,64.9492768120648,4334.33617459012,0.0,1.0
1999-09-17,18.25,18.87,18.25,18.41,28700,64.842686095196,67.0455609104848,64.842686095196,65.4111699184963,8077.62650719068,0.0,1.0
1999-09-20,18.5,18.75,18.12,18.19,16800,65.7309420691028,66.6191980430096,64.3807929887645,64.6295046614584,4728.3667359165,0.0,1.0
1999-09-21,18.37,18.69,18.19,18.5,21000,65.2690489626712,66.406016609272,64.6295046614584,65.7309420691028,5910.45841989563,0.0,1.0
1999-09-22,18.0,18.12,18.0,18.12,5600,63.9544301212892,64.3807929887645,63.9544301212892,64.3807929887645,1576.1222453055,0.0,1.0
1999-09-23,17.81,18.25,17.75,18.0,34300,63.27935558112,64.842686095196,63.0661741473824,63.9544301212892,9653.74875249619,0.0,1.0
1999-09-24,17.75,17.94,17.62,17.81,11200,63.0661741473824,63.7412486875516,62.6042810409509,63.27935558112,3152.244490611,0.0,1.0
1999-09-27,17.94,18.12,17.25,17.75,56700,63.7412486875516,64.3807929887645,61.2896621995688,63.0661741473824,15958.2377337182,0.0,1.0
1999-09-28,17.75,17.87,17.5,17.69,60200,63.4925370148577,63.9217823355215,62.5982759301414,63.2779143545257,16829.5369855823,0.12,1.0
1999-09-29,17.44,17.69,17.25,17.62,24500,62.3836532698094,63.2779143545257,61.704014845425,63.0275212508052,6849.23016855094,0.0,1.0
1999-09-30,17.5,17.56,17.44,17.5,18900,62.5982759301414,62.8128985904733,62.3836532698094,62.5982759301414,5283.69184431072,0.0,1.0
1999-10-01,17.56,17.62,17.44,17.56,50400,62.8128985904733,63.0275212508052,62.3836532698094,62.8128985904733,14089.8449181619,0.0,1.0
1999-10-04,18.0,18.0,17.56,17.56,5600,64.386798099574,64.386798099574,62.8128985904733,62.8128985904733,1565.53832424021,0.0,1.0
1999-10-05,18.12,18.25,17.84,17.84,2800,64.8160434202378,65.2810591842903,63.8144710053555,63.8144710053555,782.769162120107,0.0,1.0
1999-10-06,18.12,18.12,18.0,18.12,1400,64.8160434202378,64.8160434202378,64.386798099574,64.8160434202378,391.384581060053,0.0,1.0
1999-10-07,18.5,18.75,18.06,18.12,57400,66.1753202690066,67.0695813537229,64.6014207599059,64.8160434202378,16046.7678234622,0.0,1.0
1999-10-08,19.25,19.25,18.5,18.62,13300,68.8581035231555,68.8581035231555,66.1753202690066,66.6045655896704,3718.15352007051,0.0,1.0
1999-10-11,19.25,19.25,18.87,19.12,4900,68.8581035231555,68.8581035231555,67.4988266743867,68.393087759103,1369.84603371019,0.0,1.0
1999-10-12,18.56,19.12,18.56,19.12,11200,66.3899429293385,68.393087759103,66.3899429293385,68.393087759103,3131.07664848043,0.0,1.0
1999-10-13,18.69,18.94,18.31,18.78,4200,66.854958693391,67.7492197781073,65.4956818446222,67.1768926838888,1174.15374318016,0.0,1.0
1999-10-14,18.5,18.5,18.31,18.31,2100,66.1753202690066,66.1753202690066,65.4956818446222,65.4956818446222,587.07687159008,0.0,1.0
1999-10-15,18.06,18.59,18.0,18.59,2100,64.6014207599059,66.4972542595044,64.386798099574,66.4972542595044,587.07687159008,0.0,1.0
1999-10-18,17.62,18.06,17.5,17.75,7000,63.0275212508052,64.6014207599059,62.5982759301414,63.4925370148577,1956.92290530027,0.0,1.0
1999-10-19,17.31,17.87,17.31,17.5,16100,61.918637505757,63.9217823355215,61.918637505757,62.5982759301414,4500.92268219061,0.0,1.0
1999-10-20,16.87,17.87,16.87,17.87,25200,60.3447379966563,63.9217823355215,60.3447379966563,63.9217823355215,7044.92245908096,0.0,1.0
1999-10-21,16.75,17.0,16.75,17.0,14700,59.9154926759924,60.8097537607087,59.9154926759924,60.8097537607087,4109.53810113056,0.0,1.0
1999-10-22,17.0,17.25,16.87,17.25,16100,60.8097537607087,61.704014845425,60.3447379966563,61.704014845425,4500.92268219062,0.0,1.0
1999-10-25,17.12,17.12,16.94,17.0,9100,61.2389990813726,61.2389990813726,60.5951311003768,60.8097537607087,2543.99977689035,0.0,1.0
1999-10-26,17.12,17.5,16.87,17.0,23100,61.2389990813726,62.5982759301414,60.3447379966563,60.8097537607087,6457.84558749088,0.0,1.0
1999-10-27,17.31,17.37,17.0,17.0,6300,61.918637505757,62.1332601660889,60.8097537607087,60.8097537607087,1761.23061477024,0.0,1.0
1999-10-28,17.0,17.62,17.0,17.47,12600,60.8097537607087,63.0275212508052,60.8097537607087,62.4909645999754,3522.46122954048,0.0,1.0
1999-10-29,17.0,17.31,16.75,17.31,39900,60.8097537607087,61.918637505757,59.9154926759924,61.918637505757,11154.4605602115,0.0,1.0
1999-11-01,16.94,17.12,16.87,17.0,8400,60.5951311003768,61.2389990813726,60.3447379966563,60.8097537607087,2348.30748636032,0.0,1.0
1999-11-02,17.12,17.19,16.87,16.94,3500,61.2389990813726,61.4893921850931,60.3447379966563,60.5951311003768,978.461452650133,0.0,1.0
1999-11-03,17.31,17.31,16.87,16.87,9100,61.918637505757,61.918637505757,60.3447379966563,60.3447379966563,2543.99977689035,0.0,1.0
1999-11-04,17.75,17.87,17.12,17.25,15400,63.4925370148577,63.9217823355215,61.2389990813726,61.704014845425,4305.23039166058,0.0,1.0
1999-11-05,17.62,17.94,17.62,17.62,9100,63.0275212508052,64.1721754392421,63.0275212508052,63.0275212508052,2543.99977689035,0.0,1.0
1999-11-08,17.19,17.81,17.19,17.34,11200,61.4893921850931,63.7071596751896,61.4893921850931,62.0259488359229,3131.07664848043,0.0,1.0
1999-11-09,17.37,17.81,17.12,17.19,4900,62.1332601660889,63.7071596751896,61.2389990813726,61.4893921850931,1369.84603371019,0.0,1.0
1999-11-10,17.0,17.81,16.87,17.75,21700,60.8097537607087,63.7071596751896,60.3447379966563,63.4925370148577,6066.46100643083,0.0,1.0
1999-11-11,16.94,17.25,16.87,17.25,20300,60.5951311003768,61.704014845425,60.3447379966563,61.704014845425,5675.07642537078,0.0,1.0
1999-11-12,16.87,17.0,16.87,16.94,21700,60.3447379966563,60.8097537607087,60.3447379966563,60.5951311003768,6066.46100643082,0.0,1.0
1999-11-15,16.44,17.0,16.44,16.87,22400,58.8066089309442,60.8097537607087,58.8066089309442,60.3447379966563,6262.15329696086,0.0,1.0
1999-11-16,16.81,16.94,16.5,16.56,28700,60.1301153363243,60.5951311003768,59.0212315912761,59.235854251608,8023.3839117311,0.0,1.0
1999-11-17,16.5,16.87,16.31,16.31,23100,59.0212315912761,60.3447379966563,58.3415931668917,58.3415931668917,6457.84558749089,0.0,1.0
1999-11-18,16.31,16.81,16.31,16.44,221900,58.3415931668917,60.1301153363243,58.3415931668917,58.8066089309442,62034.4560980185,0.0,1.0
1999-11-19,16.69,17.0,16.5,16.78,114100,59.7008700156605,60.8097537607087,59.0212315912761,60.0228040061584,31897.8433563944,0.0,1.0
1999-11-22,16.44,16.75,16.44,16.69,90300,58.8066089309442,59.9154926759924,58.8066089309442,59.7008700156605,25244.3054783735,0.0,1.0
1999-11-23,16.5,16.87,16.44,16.87,10500,59.0212315912761,60.3447379966563,58.8066089309442,60.3447379966563,2935.3843579504,0.0,1.0
1999-11-24,16.56,16.75,16.25,16.37,49000,59.235854251608,59.9154926759924,58.1269705065598,58.5562158272237,13698.4603371019,0.0,1.0
1999-11-26,16.62,16.75,16.62,16.75,2100,59.45047691194,59.9154926759924,59.45047691194,59.9154926759924,587.07687159008,0.0,1.0
1999-11-29,16.56,16.69,16.5,16.5,6300,59.235854251608,59.7008700156605,59.0212315912761,59.0212315912761,1761.23061477024,0.0,1.0
1999-11-30,16.5,16.62,16.5,16.59,9100,59.0212315912761,59.45047691194,59.0212315912761,59.343165581774,2543.99977689035,0.0,1.0
1999-12-01,16.37,16.69,16.37,16.62,10500,58.5562158272237,59.7008700156605,58.5562158272237,59.45047691194,2935.3843579504,0.0,1.0
1999-12-02,16.5,16.5,16.37,16.37,5600,59.0212315912761,59.0212315912761,58.5562158272237,58.5562158272237,1565.53832424021,0.0,1.0
1999-12-03,16.62,16.81,16.5,16.5,15400,59.45047691194,60.1301153363243,59.0212315912761,59.0212315912761,4305.23039166059,0.0,1.0
1999-12-06,16.44,16.75,16.25,16.75,32200,58.8066089309442,59.9154926759924,58.1269705065598,59.9154926759924,9001.84536438123,0.0,1.0
1999-12-07,16.25,16.5,16.12,16.44,22400,58.1269705065598,59.0212315912761,57.6619547425074,58.8066089309442,6262.15329696086,0.0,1.0
1999-12-08,15.81,16.37,15.75,16.34,7000,56.5530709974591,58.5562158272237,56.3384483371272,58.4489044970577,1956.92290530027,0.0,1.0
1999-12-09,15.75,15.94,15.62,15.81,9800,56.3384483371272,57.0180867615116,55.8734325730747,56.5530709974591,2739.69206742038,0.0,1.0
1999-12-10,15.37,15.75,15.19,15.62,30800,54.9791714883584,56.3384483371272,54.3353035073627,55.8734325730747,8610.46078332118,0.0,1.0
1999-12-13,15.87,16.0,15.37,15.56,21700,56.767693657791,57.2327094218435,54.9791714883584,55.6588099127428,6066.46100643083,0.0,1.0
1999-12-14,15.75,16.12,15.62,15.62,10500,56.3384483371272,57.6619547425074,55.8734325730747,55.8734325730747,2935.3843579504,0.0,1.0
1999-12-15,16.25,16.25,15.75,16.09,13300,58.1269705065598,58.1269705065598,56.3384483371272,57.5546434123414,3718.15352007051,0.0,1.0
1999-12-16,15.12,15.94,15.12,15.94,19600,54.0849104036421,57.0180867615116,54.0849104036421,57.0180867615116,5479.38413484075,0.0,1.0
1999-12-17,15.06,15.5,14.75,15.37,33600,53.8702877433102,55.4441872524109,52.761403998262,54.9791714883584,9393.22994544129,0.0,1.0
1999-12-20,15.12,15.87,15.12,15.81,25900,54.0849104036421,56.767693657791,54.0849104036421,56.5530709974591,7240.61474961099,0.0,1.0
1999-12-21,15.0,15.37,14.75,14.94,49700,53.6556650829783,54.9791714883584,52.761403998262,53.4410424226464,13894.1526276319,0.0,1.0
1999-12-22,15.0,15.37,14.75,14.75,42000,53.6556650829783,54.9791714883584,52.761403998262,52.761403998262,11741.5374318016,0.0,1.0
1999-12-23,15.12,15.62,14.75,14.75,14000,54.0849104036421,55.8734325730747,52.761403998262,52.761403998262,3913.84581060054,0.0,1.0
1999-12-27,15.37,15.62,15.37,15.5,8400,54.9791714883584,55.8734325730747,54.9791714883584,55.4441872524109,2348.30748636032,0.0,1.0
1999-12-28,15.19,15.62,14.94,15.25,39200,54.3353035073627,55.8734325730747,53.4410424226464,54.5499261676946,10958.7682696815,0.0,1.0
1999-12-29,15.31,15.31,14.94,15.12,10500,55.1937941486904,55.1937941486904,53.8599140810865,54.5088287085694,2912.5557044861,0.12,1.0
1999-12-30,15.25,16.06,15.19,15.19,26600,54.9774892728627,57.8976050965361,54.761184397035,54.761184397035,7378.4744513648,0.0,1.0
1999-12-31,14.75,15.12,14.75,15.0,59500,53.1749486409656,54.5088287085694,53.1749486409656,54.0762189569141,16504.4823254213,0.0,1.0
2000-01-03,14.81,15.22,14.69,15.22,22400,53.3912535167932,54.8693368349489,52.9586437651379,54.8693368349489,6213.45216957036,0.0,1.0
2000-01-04,14.75,14.87,14.62,14.81,21700,53.1749486409656,53.6075583926209,52.7062880766723,53.3912535167932,6019.28178927128,0.0,1.0
2000-01-05,14.81,15.37,14.37,14.56,16800,53.3912535167932,55.410099024518,51.8050177607237,52.4899832008446,4660.08912717777,0.0,1.0
2000-01-06,14.62,14.87,14.5,14.87,19600,52.7062880766723,53.6075583926209,52.273678325017,53.6075583926209,5436.77064837407,0.0,1.0
2000-01-07,14.84,15.0,14.69,14.75,7700,53.499405954707,54.0762189569141,52.9586437651379,53.1749486409656,2135.87418328981,0.0,1.0
2000-01-10,15.0,15.0,14.62,14.75,14000,54.0762189569141,54.0762189569141,52.7062880766723,53.1749486409656,3883.40760598148,0.0,1.0
2000-01-11,14.69,15.0,14.62,15.0,53200,52.9586437651379,54.0762189569141,52.7062880766723,54.0762189569141,14756.9489027296,0.0,1.0
2000-01-12,14.56,14.87,14.56,14.56,6300,52.4899832008446,53.6075583926209,52.4899832008446,52.4899832008446,1747.53342269167,0.0,1.0
2000-01-13,14.56,14.75,14.5,14.75,67900,52.4899832008446,53.1749486409656,52.273678325017,53.1749486409656,18834.5268890102,0.0,1.0
2000-01-14,14.75,14.75,14.5,14.5,67200,53.1749486409656,53.1749486409656,52.273678325017,52.273678325017,18640.3565087111,0.0,1.0
2000-01-18,14.75,14.87,14.62,14.75,62300,53.1749486409656,53.6075583926209,52.7062880766723,53.1749486409656,17281.1638466176,0.0,1.0
2000-01-19,14.25,14.87,14.12,14.87,80500,51.3724080090684,53.6075583926209,50.9037474447752,53.6075583926209,22329.5937343935,0.0,1.0
2000-01-20,14.06,14.5,14.0,14.47,55300,50.6874425689475,52.273678325017,50.4711376931199,52.1655258871032,15339.4600436268,0.0,1.0
2000-01-21,14.0,14.19,13.62,14.19,110600,50.4711376931199,51.1561031332408,49.101206812878,51.1561031332408,30678.9200872536,0.0,1.0
2000-01-24,13.75,14.0,13.25,14.0,67200,49.5698673771713,50.4711376931199,47.7673267452741,50.4711376931199,18640.3565087111,0.0,1.0
2000-01-25,13.25,13.75,12.62,13.75,270200,47.7673267452741,49.5698673771713,45.4961255490838,49.5698673771713,74949.7667954426,0.0,1.0
2000-01-26,13.12,13.44,13.0,13.25,292600,47.2986661809809,48.4522921853951,46.8660564293256,47.7673267452741,81163.2189650128,0.0,1.0
2000-01-27,13.12,13.31,13.0,13.19,222600,47.2986661809809,47.9836316211018,46.8660564293256,47.5510218694465,61746.1809351054,0.0,1.0
2000-01-28,13.12,13.25,13.0,13.22,261100,47.2986661809809,47.7673267452741,46.8660564293256,47.6591743073603,72425.5518515545,0.0,1.0
2000-01-31,13.25,13.5,13.0,13.19,8400,47.7673267452741,48.6685970612227,46.8660564293256,47.5510218694465,2330.04456358889,0.0,1.0
2000-02-01,13.37,13.69,13.12,13.12,159600,48.1999364969295,49.3535625013436,47.2986661809809,47.2986661809809,44270.8467081888,0.0,1.0
2000-02-02,14.0,14.0,13.25,13.25,81200,50.4711376931199,50.4711376931199,47.7673267452741,47.7673267452741,22523.7641146925,0.0,1.0
2000-02-03,14.12,14.19,13.94,14.0,14700,50.9037474447752,51.1561031332408,50.2548328172922,50.4711376931199,4077.57798628055,0.0,1.0
2000-02-04,14.81,15.0,14.0,14.0,64400,53.3912535167932,54.0762189569141,50.4711376931199,50.4711376931199,17863.6749875148,0.0,1.0
2000-02-07,14.87,15.25,14.5,14.94,37100,53.6075583926209,54.9774892728627,52.273678325017,53.8599140810865,10291.0301558509,0.0,1.0
2000-02-08,15.0,15.5,15.0,15.25,77700,54.0762189569141,55.8787595888113,54.0762189569141,54.9774892728627,21552.9122131972,0.0,1.0
2000-02-09,15.5,15.81,15.37,15.44,43400,55.8787595888113,56.9963347805875,55.410099024518,55.6624547129836,12038.5635785426,0.0,1.0
2000-02-10,15.87,16.0,15.75,16.0,24500,57.2126396564151,57.6813002207084,56.7800299047598,57.6813002207084,6795.96331046759,0.0,1.0
2000-02-11,15.12,15.87,15.0,15.78,66500,54.5088287085694,57.2126396564151,54.0762189569141,56.8881823426737,18446.186128412,0.0,1.0
2000-02-14,14.75,15.12,14.5,15.0,11900,53.1749486409656,54.5088287085694,52.273678325017,54.0762189569141,3300.89646508425,0.0,1.0
2000-02-15,14.62,14.94,13.87,14.62,30800,52.7062880766723,53.8599140810865,50.0024771288266,52.7062880766723,8543.49673315925,0.0,1.0
2000-02-16,14.81,14.87,14.37,14.37,14000,53.3912535167932,53.6075583926209,51.8050177607237,51.8050177607237,3883.40760598148,0.0,1.0
2000-02-17,15.06,15.06,14.62,14.75,71400,54.2925238327418,54.2925238327418,52.7062880766723,53.1749486409656,19805.3787905055,0.0,1.0
2000-02-18,14.81,15.12,14.75,15.0,34300,53.3912535167932,54.5088287085694,53.1749486409656,54.0762189569141,9514.34863465462,0.0,1.0
2000-02-22,14.12,14.94,13.75,14.94,67900,50.9037474447752,53.8599140810865,49.5698673771713,53.8599140810865,18834.5268890101,0.0,1.0
2000-02-23,14.94,14.94,14.31,14.41,35700,53.8599140810865,53.8599140810865,51.5887128848961,51.9492210112755,9902.68939525276,0.0,1.0
2000-02-24,14.37,14.69,14.12,14.37,88900,51.8050177607237,52.9586437651379,50.9037474447752,51.8050177607237,24659.6382979824,0.0,1.0
2000-02-25,14.06,14.44,13.87,14.37,35000,50.6874425689475,52.0573734491893,50.0024771288266,51.8050177607237,9708.51901495369,0.0,1.0
2000-02-28,14.06,14.12,13.87,13.87,72100,50.6874425689475,50.9037474447752,50.0024771288266,50.0024771288266,19999.5491708046,0.0,1.0
2000-02-29,14.0,15.31,14.0,14.06,102900,50.4711376931199,55.1937941486904,50.4711376931199,50.6874425689475,28543.0459039638,0.0,1.0
2000-03-01,14.06,14.12,14.0,14.09,64400,50.6874425689475,50.9037474447752,50.4711376931199,50.7955950068613,17863.6749875148,0.0,1.0
2000-03-02,14.5,14.62,13.87,14.0,86800,52.273678325017,52.7062880766723,50.0024771288266,50.4711376931199,24077.1271570851,0.0,1.0
2000-03-03,14.37,14.37,13.75,14.25,58800,51.8050177607237,51.8050177607237,49.5698673771713,51.3724080090684,16310.3119451222,0.0,1.0
2000-03-06,14.12,14.19,13.75,14.19,56700,50.9037474447752,51.1561031332408,49.5698673771713,51.1561031332408,15727.800804225,0.0,1.0
2000-03-07,13.75,14.19,13.75,14.19,9100,49.5698673771713,51.1561031332408,49.5698673771713,51.1561031332408,2524.21494388796,0.0,1.0
2000-03-08,13.87,14.19,13.37,14.19,27300,50.0024771288266,51.1561031332408,48.1999364969295,51.1561031332408,7572.64483166388,0.0,1.0
2000-03-09,14.12,14.25,13.81,13.87,14000,50.9037474447752,51.3724080090684,49.7861722529989,50.0024771288266,3883.40760598147,0.0,1.0
2000-03-10,13.75,14.25,13.75,13.81,48300,49.5698673771713,51.3724080090684,49.5698673771713,49.7861722529989,13397.7562406361,0.0,1.0
2000-03-13,13.37,14.06,13.37,14.06,74900,48.1999364969295,50.6874425689475,48.1999364969295,50.6874425689475,20776.2306920009,0.0,1.0
2000-03-14,13.87,14.0,13.69,13.87,156100,50.0024771288266,50.4711376931199,49.3535625013436,50.0024771288266,43299.9948066935,0.0,1.0
2000-03-15,14.31,14.87,13.87,14.0,133700,51.5887128848961,53.6075583926209,50.0024771288266,50.4711376931199,37086.5426371231,0.0,1.0
2000-03-16,14.56,14.56,14.25,14.31,4900,52.4899832008446,52.4899832008446,51.3724080090684,51.5887128848961,1359.19266209352,0.0,1.0
2000-03-17,15.37,15.37,13.87,13.87,23800,55.410099024518,55.410099024518,50.0024771288266,50.0024771288266,6601.79293016851,0.0,1.0
2000-03-20,14.87,15.19,14.5,15.19,15400,53.6075583926209,54.761184397035,52.273678325017,54.761184397035,4271.74836657962,0.0,1.0
2000-03-21,14.87,14.87,14.56,14.81,4200,53.6075583926209,53.6075583926209,52.4899832008446,53.3912535167932,1165.02228179444,0.0,1.0
2000-03-22,14.87,14.87,14.69,14.87,17500,53.6075583926209,53.6075583926209,52.9586437651379,53.6075583926209,4854.25950747684,0.0,1.0
2000-03-23,14.69,14.75,14.62,14.62,16100,52.9586437651379,53.1749486409656,52.7062880766723,52.7062880766723,4465.9187468787,0.0,1.0
2000-03-24,15.19,15.75,14.62,14.62,21000,54.761184397035,56.7800299047598,52.7062880766723,52.7062880766723,5825.11140897222,0.0,1.0
2000-03-27,14.94,15.06,14.87,15.0,16800,53.8599140810865,54.2925238327418,53.6075583926209,54.0762189569141,4660.08912717777,0.0,1.0
2000-03-28,16.69,19.25,14.69,14.94,159600,60.1688062927265,69.3978143280398,52.9586437651379,53.8599140810865,44270.8467081888,0.0,1.0
2000-03-29,16.87,17.69,16.5,16.87,49000,61.3224322971406,64.3031314366578,59.9774826854072,61.3224322971406,13480.0589121209,0.14,1.0
2000-03-30,17.81,18.12,17.06,17.25,107100,64.7393313107335,65.8661809854291,62.0130820977605,62.7037318983803,29463.5573364928,0.0,1.0
2000-03-31,18.25,18.5,17.75,17.75,81200,66.338730849011,67.2474805866687,64.5212313736957,64.5212313736957,22338.383340086,0.0,1.0
2000-04-03,17.5,18.37,17.5,18.12,16100,63.612481636038,66.7749307230867,63.612481636038,65.8661809854291,4429.16221398258,0.0,1.0
2000-04-04,16.37,17.37,15.5,17.12,58800,59.5049328218253,63.139931772456,56.3424837347765,62.2311820347983,16176.070694545,0.0,1.0
2000-04-05,16.5,16.69,16.06,16.69,32200,59.9774826854072,60.6681324860271,58.3780831471297,60.6681324860271,8858.32442796516,0.0,1.0
2000-04-06,16.0,16.37,16.0,16.37,5600,58.1599832100919,59.5049328218253,58.1599832100919,59.5049328218253,1540.57816138524,0.0,1.0
2000-04-07,16.62,17.75,16.25,16.31,21700,60.4136825594829,64.5212313736957,59.0687329477496,59.2868328847874,5969.74037536782,0.0,1.0
2000-04-10,16.0,17.0,16.0,17.0,44100,58.1599832100919,61.7949821607226,58.1599832100919,61.7949821607226,12132.0530209088,0.0,1.0
2000-04-11,15.37,16.06,15.0,16.0,9100,55.8699338711945,58.3780831471297,54.5249842594611,58.1599832100919,2503.43951225102,0.0,1.0
2000-04-12,15.12,15.56,15.12,15.56,10500,54.9611841335368,56.5605836718143,54.9611841335368,56.5605836718143,2888.58405259733,0.0,1.0
2000-04-13,14.56,15.31,14.12,15.12,20300,52.9255847211836,55.6518339341567,51.3261851829061,54.9611841335368,5584.59583502151,0.0,1.0
2000-04-14,14.56,14.75,14.5,14.59,37100,52.9255847211836,53.6162345218034,52.7074847841458,53.0346346897025,10206.3303191772,0.0,1.0
2000-04-17,15.0,15.12,14.31,15.12,7700,54.5249842594611,54.9611841335368,52.0168349835259,54.9611841335368,2118.29497190471,0.0,1.0
2000-04-18,15.25,15.5,14.5,14.5,11900,55.4337339971188,56.3424837347765,52.7074847841458,52.7074847841458,3273.72859294364,0.0,1.0
2000-04-19,15.25,15.25,14.75,14.87,7000,55.4337339971188,55.4337339971188,53.6162345218034,54.0524343958791,1925.72270173156,0.0,1.0
2000-04-20,15.5,15.87,15.12,15.62,18900,56.3424837347765,57.6874333465099,54.9611841335368,56.7786836088522,5199.4512946752,0.0,1.0
2000-04-24,14.75,15.62,14.75,15.62,10500,53.6162345218034,56.7786836088522,53.6162345218034,56.7786836088522,2888.58405259734,0.0,1.0
2000-04-25,15.19,15.19,14.62,14.75,10500,55.215634060081,55.215634060081,53.1436846582214,53.6162345218034,2888.58405259733,0.0,1.0
2000-04-26,14.37,15.12,14.25,14.62,32200,52.2349349205638,54.9611841335368,51.7987350464881,53.1436846582214,8858.32442796515,0.0,1.0
2000-04-27,14.62,14.62,14.12,14.37,14700,53.1436846582214,53.1436846582214,51.3261851829061,52.2349349205638,4044.01767363627,0.0,1.0
2000-04-28,15.0,15.0,14.5,14.62,5600,54.5249842594611,54.5249842594611,52.7074847841458,53.1436846582214,1540.57816138524,0.0,1.0
2000-05-01,14.31,15.0,14.25,15.0,18900,52.0168349835259,54.5249842594611,51.7987350464881,54.5249842594611,5199.4512946752,0.0,1.0
2000-05-02,14.12,14.31,14.12,14.28,31500,51.3261851829061,52.0168349835259,51.3261851829061,51.907785015007,8665.75215779199,0.0,1.0
2000-05-03,14.19,14.31,14.12,14.28,28000,51.5806351094502,52.0168349835259,51.3261851829061,51.907785015007,7702.89080692622,0.0,1.0
2000-05-04,14.5,14.5,14.19,14.19,26600,52.7074847841458,52.7074847841458,51.5806351094502,51.5806351094502,7317.7462665799,0.0,1.0
2000-05-05,14.37,14.44,14.25,14.31,23800,52.2349349205638,52.4893848471079,51.7987350464881,52.0168349835259,6547.45718588728,0.0,1.0
2000-05-08,14.37,14.5,14.37,14.5,14000,52.2349349205638,52.7074847841458,52.2349349205638,52.7074847841458,3851.44540346311,0.0,1.0
2000-05-09,14.5,14.5,14.37,14.44,13300,52.7074847841458,52.7074847841458,52.2349349205638,52.4893848471079,3658.87313328995,0.0,1.0
2000-05-10,14.5,14.62,14.44,14.47,51800,52.7074847841458,53.1436846582214,52.4893848471079,52.5984348156268,14250.3479928135,0.0,1.0
2000-05-11,14.44,14.5,14.37,14.5,18900,52.4893848471079,52.7074847841458,52.2349349205638,52.7074847841458,5199.4512946752,0.0,1.0
2000-05-12,14.5,14.69,14.37,14.44,42700,52.7074847841458,53.3981345847656,52.2349349205638,52.4893848471079,11746.9084805625,0.0,1.0
2000-05-15,14.75,14.94,14.37,14.37,30800,53.6162345218034,54.3068843224233,52.2349349205638,52.2349349205638,8473.17988761885,0.0,1.0
2000-05-16,14.44,14.69,14.37,14.69,31500,52.4893848471079,53.3981345847656,52.2349349205638,53.3981345847656,8665.752157792,0.0,1.0
2000-05-17,14.37,14.5,14.37,14.44,42000,52.2349349205638,52.7074847841458,52.2349349205638,52.4893848471079,11554.3362103893,0.0,1.0
2000-05-18,14.37,14.5,14.37,14.37,11200,52.2349349205638,52.7074847841458,52.2349349205638,52.2349349205638,3081.15632277049,0.0,1.0
2000-05-19,14.44,14.62,14.37,14.37,11200,52.4893848471079,53.1436846582214,52.2349349205638,52.2349349205638,3081.15632277049,0.0,1.0
2000-05-22,14.44,14.5,14.25,14.37,44100,52.4893848471079,52.7074847841458,51.7987350464881,52.2349349205638,12132.0530209088,0.0,1.0
2000-05-23,14.31,14.56,14.31,14.37,18900,52.0168349835259,52.9255847211836,52.0168349835259,52.2349349205638,5199.4512946752,0.0,1.0
2000-05-24,14.5,14.5,14.25,14.5,16100,52.7074847841458,52.7074847841458,51.7987350464881,52.7074847841458,4429.16221398257,0.0,1.0
2000-05-25,14.37,14.44,14.25,14.44,34300,52.2349349205638,52.4893848471079,51.7987350464881,52.4893848471079,9436.04123848461,0.0,1.0
2000-05-26,14.44,14.5,14.37,14.37,17500,52.4893848471079,52.7074847841458,52.2349349205638,52.2349349205638,4814.30675432889,0.0,1.0
2000-05-30,14.62,14.62,14.37,14.41,17500,53.1436846582214,53.1436846582214,52.2349349205638,52.380334878589,4814.30675432889,0.0,1.0
2000-05-31,14.44,14.62,14.44,14.62,26600,52.4893848471079,53.1436846582214,52.4893848471079,53.1436846582214,7317.74626657991,0.0,1.0
2000-06-01,14.37,14.66,14.37,14.66,43400,52.2349349205638,53.2890846162467,52.2349349205638,53.2890846162467,11939.4807507356,0.0,1.0
2000-06-02,14.5,14.87,14.5,14.87,35700,52.7074847841458,54.0524343958791,52.7074847841458,54.0524343958791,9821.18577883092,0.0,1.0
2000-06-05,15.62,15.62,14.56,14.56,86100,56.7786836088522,56.7786836088522,52.9255847211836,52.9255847211836,23686.3892312981,0.0,1.0
2000-06-06,15.19,15.37,15.0,15.25,18900,55.215634060081,55.8699338711945,54.5249842594611,55.4337339971188,5199.4512946752,0.0,1.0
2000-06-07,15.19,15.19,15.12,15.19,2100,55.215634060081,55.215634060081,54.9611841335368,55.215634060081,577.716810519466,0.0,1.0
2000-06-08,14.94,15.12,14.94,15.12,4200,54.3068843224233,54.9611841335368,54.3068843224233,54.9611841335368,1155.43362103893,0.0,1.0
2000-06-09,14.69,14.81,14.44,14.75,25900,53.3981345847656,53.8343344588413,52.4893848471079,53.6162345218034,7125.17399640675,0.0,1.0
2000-06-12,14.75,15.0,14.62,14.69,51800,53.6162345218034,54.5249842594611,53.1436846582214,53.3981345847656,14250.3479928135,0.0,1.0
2000-06-13,14.75,14.94,14.69,14.87,21000,53.6162345218034,54.3068843224233,53.3981345847656,54.0524343958791,5777.16810519467,0.0,1.0
2000-06-14,14.5,14.75,14.5,14.69,88900,52.7074847841458,53.6162345218034,52.7074847841458,53.3981345847656,24456.6783119907,0.0,1.0
2000-06-15,13.87,14.56,13.87,14.56,39900,50.4174354452484,52.9255847211836,50.4174354452484,52.9255847211836,10976.6193998699,0.0,1.0
2000-06-16,13.12,14.0,13.0,14.0,129500,47.6911862322753,50.8899853088304,47.2549863581997,50.8899853088304,35625.8699820338,0.0,1.0
2000-06-19,13.0,13.25,13.0,13.25,67200,47.2549863581997,48.1637360958573,47.2549863581997,48.1637360958573,18486.9379366229,0.0,1.0
2000-06-20,13.12,13.25,12.94,13.0,82600,47.6911862322753,48.1637360958573,47.0368864211618,47.2549863581997,22723.5278804324,0.0,1.0
2000-06-21,13.25,13.5,13.12,13.19,42700,48.1637360958573,49.072485833515,47.6911862322753,47.9456361588195,11746.9084805625,0.0,1.0
2000-06-22,13.5,13.56,13.48,13.48,53200,49.072485833515,49.2905857705529,48.9997858545024,48.9997858545024,14635.4925331598,0.0,1.0
2000-06-23,13.06,13.47,13.06,13.47,28700,47.4730862952375,48.9634358649961,47.4730862952375,48.9634358649961,7895.46307709938,0.0,1.0
2000-06-26,12.87,13.31,12.69,13.31,39900,46.7824364946176,48.3818360328952,46.1281366835041,48.3818360328952,10976.6193998699,0.0,1.0
2000-06-27,13.44,13.5,13.06,13.06,15400,48.8543858964772,49.072485833515,47.4730862952375,47.4730862952375,4236.58994380942,0.0,1.0
2000-06-28,13.06,13.5,12.75,13.37,59500,47.9819861483258,49.598530857764,46.8430569212216,49.12091537543,16195.0361453954,0.14,1.0
2000-06-29,13.06,13.44,12.62,13.12,114100,47.9819861483258,49.3780929428406,46.3654414388876,48.2024240632492,31056.3634317583,0.0,1.0
2000-06-30,13.94,14.25,12.87,12.87,316400,51.2150755672023,52.3540047943065,47.2839327510684,47.2839327510684,86119.4863261028,0.0,1.0
2000-07-03,13.25,14.0,12.75,14.0,24500,48.6800395455832,51.4355134821257,46.8430569212216,51.4355134821257,6668.54429516283,0.0,1.0
2000-07-05,13.25,13.41,13.12,13.41,31500,48.6800395455832,49.2678739853789,48.2024240632492,49.2678739853789,8573.84266520936,0.0,1.0
2000-07-06,13.19,13.31,13.12,13.31,23800,48.4596016306598,48.9004774605066,48.2024240632492,48.9004774605066,6478.01445815818,0.0,1.0
2000-07-07,13.5,13.62,13.12,13.12,39900,49.598530857764,50.0394066876108,48.2024240632492,48.2024240632492,10860.2007092652,0.0,1.0
2000-07-10,14.37,14.37,13.19,13.62,47600,52.7948806241533,52.7948806241533,48.4596016306598,50.0394066876108,12956.0289163163,0.0,1.0
2000-07-11,13.75,14.56,13.75,14.56,41300,50.5170221699448,53.4929340214107,50.5170221699448,53.4929340214107,11241.2603832745,0.0,1.0
2000-07-12,13.81,13.94,13.62,13.81,27300,50.7374600848682,51.2150755672023,50.0394066876108,50.7374600848682,7430.66364318145,0.0,1.0
2000-07-13,14.19,14.19,13.81,13.81,11200,52.1335668793831,52.1335668793831,50.7374600848682,50.7374600848682,3048.47739207444,0.0,1.0
2000-07-14,13.87,14.12,13.69,14.12,13300,50.9578979997916,51.8763893119724,50.2965842550214,51.8763893119724,3620.0669030884,0.0,1.0
2000-07-17,13.69,14.0,13.69,13.97,14000,50.2965842550214,51.4355134821257,50.2965842550214,51.325294524664,3810.59674009305,0.0,1.0
2000-07-18,13.87,14.0,13.8,13.81,13300,50.9578979997916,51.4355134821257,50.700720432381,50.7374600848682,3620.0669030884,0.0,1.0
2000-07-19,13.5,14.0,13.5,14.0,12600,49.598530857764,51.4355134821257,49.598530857764,51.4355134821257,3429.53706608374,0.0,1.0
2000-07-20,14.19,14.19,14.06,14.11,8400,52.1335668793831,52.1335668793831,51.6559513970491,51.8396496594852,2286.35804405583,0.0,1.0
2000-07-21,13.62,14.03,13.62,14.03,11900,50.0394066876108,51.5457324395874,50.0394066876108,51.5457324395874,3239.00722907909,0.0,1.0
2000-07-24,13.75,13.75,13.75,13.75,1400,50.5170221699448,50.5170221699448,50.5170221699448,50.5170221699448,381.059674009305,0.0,1.0
2000-07-25,13.75,13.87,13.5,13.75,26600,50.5170221699448,50.9578979997916,49.598530857764,50.5170221699448,7240.1338061768,0.0,1.0
2000-07-26,13.75,13.75,13.5,13.69,26600,50.5170221699448,50.5170221699448,49.598530857764,50.2965842550214,7240.1338061768,0.0,1.0
2000-07-27,13.75,13.75,13.12,13.69,18900,50.5170221699448,50.5170221699448,48.2024240632492,50.2965842550214,5144.30559912562,0.0,1.0
2000-07-28,13.94,13.94,13.5,13.5,22400,51.2150755672023,51.2150755672023,49.598530857764,49.598530857764,6096.95478414887,0.0,1.0
2000-07-31,13.75,13.94,13.75,13.94,7000,50.5170221699448,51.2150755672023,50.5170221699448,51.2150755672023,1905.29837004653,0.0,1.0
2000-08-01,13.87,13.87,13.75,13.75,700,50.9578979997916,50.9578979997916,50.5170221699448,50.5170221699448,190.529837004652,0.0,1.0
2000-08-02,14.81,14.81,13.87,13.87,15400,54.4114253335915,54.4114253335915,50.9578979997916,50.9578979997916,4191.65641410235,0.0,1.0
2000-08-03,14.81,15.37,14.5,14.5,30800,54.4114253335915,56.4688458728765,53.2724961064873,53.2724961064873,8383.3128282047,0.0,1.0
2000-08-04,15.25,15.25,15.0,15.0,22400,56.0279700430297,56.0279700430297,55.1094787308489,55.1094787308489,6096.95478414888,0.0,1.0
2000-08-07,15.44,15.81,15.31,15.31,19600,56.7260234402872,58.0853905823148,56.2484079579531,56.2484079579531,5334.83543613026,0.0,1.0
2000-08-08,15.62,15.62,14.81,15.37,25900,57.3873371850573,57.3873371850573,54.4114253335915,56.4688458728765,7049.60396917214,0.0,1.0
2000-08-09,15.5,15.5,15.25,15.37,13300,56.9464613552106,56.9464613552106,56.0279700430297,56.4688458728765,3620.06690308839,0.0,1.0
2000-08-10,15.5,15.56,15.5,15.5,4200,56.9464613552106,57.1668992701339,56.9464613552106,56.9464613552106,1143.17902202791,0.0,1.0
2000-08-11,15.06,15.5,15.06,15.5,2800,55.3299166457723,56.9464613552106,55.3299166457723,56.9464613552106,762.11934801861,0.0,1.0
2000-08-14,15.12,15.12,15.0,15.12,700,55.5503545606957,55.5503545606957,55.1094787308489,55.5503545606957,190.529837004652,0.0,1.0
2000-08-15,15.06,15.44,14.87,14.87,14000,55.3299166457723,56.7260234402872,54.6318632485149,54.6318632485149,3810.59674009305,0.0,1.0
2000-08-16,15.19,15.19,15.0,15.0,7700,55.8075321281063,55.8075321281063,55.1094787308489,55.1094787308489,2095.82820705118,0.0,1.0
2000-08-17,15.12,15.25,15.0,15.12,7700,55.5503545606957,56.0279700430297,55.1094787308489,55.5503545606957,2095.82820705118,0.0,1.0
2000-08-18,15.37,15.37,15.12,15.12,700,56.4688458728765,56.4688458728765,55.5503545606957,55.5503545606957,190.529837004652,0.0,1.0
2000-08-21,14.94,15.06,14.94,15.06,16100,54.8890408159255,55.3299166457723,54.8890408159255,55.3299166457723,4382.18625110701,0.0,1.0
2000-08-22,14.75,14.94,14.5,14.94,16800,54.1909874186681,54.8890408159255,53.2724961064873,54.8890408159255,4572.71608811166,0.0,1.0
2000-08-23,14.5,14.62,14.5,14.62,11200,53.2724961064873,53.7133719363341,53.2724961064873,53.7133719363341,3048.47739207444,0.0,1.0
2000-08-24,14.56,14.75,14.5,14.5,9800,53.4929340214107,54.1909874186681,53.2724961064873,53.2724961064873,2667.41771806513,0.0,1.0
2000-08-25,14.62,14.81,14.5,14.5,4200,53.7133719363341,54.4114253335915,53.2724961064873,53.2724961064873,1143.17902202791,0.0,1.0
2000-08-28,14.81,14.81,14.75,14.81,11900,54.4114253335915,54.4114253335915,54.1909874186681,54.4114253335915,3239.00722907909,0.0,1.0
2000-08-29,14.5,14.75,14.37,14.75,19600,53.2724961064873,54.1909874186681,52.7948806241533,54.1909874186681,5334.83543613026,0.0,1.0
2000-08-30,14.56,14.81,14.5,14.5,29400,53.4929340214107,54.4114253335915,53.2724961064873,53.2724961064873,8002.2531541954,0.0,1.0
2000-08-31,14.81,14.87,14.75,14.8,30800,54.4114253335915,54.6318632485149,54.1909874186681,54.3746856811043,8383.3128282047,0.0,1.0
2000-09-01,14.75,14.87,14.75,14.87,4900,54.1909874186681,54.6318632485149,54.1909874186681,54.6318632485149,1333.70885903257,0.0,1.0
2000-09-05,14.75,14.86,14.62,14.62,17500,54.1909874186681,54.5951235960277,53.7133719363341,53.7133719363341,4763.24592511631,0.0,1.0
2000-09-06,15.25,15.25,14.62,14.62,210000,56.0279700430297,56.0279700430297,53.7133719363341,53.7133719363341,57158.9511013957,0.0,1.0
2000-09-07,15.5,15.75,15.25,15.37,7700,56.9464613552106,57.8649526673914,56.0279700430297,56.4688458728765,2095.82820705117,0.0,1.0
2000-09-08,15.87,15.87,15.5,15.62,10500,58.3058284972382,58.3058284972382,56.9464613552106,57.3873371850573,2857.94755506978,0.0,1.0
2000-09-11,15.87,15.87,15.56,15.81,16100,58.3058284972382,58.3058284972382,57.1668992701339,58.0853905823148,4382.186251107,0.0,1.0
2000-09-12,15.81,15.81,15.62,15.81,33600,58.0853905823148,58.0853905823148,57.3873371850573,58.0853905823148,9145.43217622331,0.0,1.0
2000-09-13,15.81,15.81,15.62,15.62,10500,58.0853905823148,58.0853905823148,57.3873371850573,57.3873371850573,2857.94755506978,0.0,1.0
2000-09-14,16.25,16.25,15.81,15.91,13300,59.701935291753,59.701935291753,58.0853905823148,58.4527871071871,3620.06690308839,0.0,1.0
2000-09-15,16.12,16.44,16.12,16.25,95200,59.224319809419,60.3999886890104,59.224319809419,59.701935291753,25912.0578326327,0.0,1.0
2000-09-18,15.84,16.12,15.81,16.12,18900,58.1956095397765,59.224319809419,58.0853905823148,59.224319809419,5144.30559912561,0.0,1.0
2000-09-19,15.75,15.75,15.75,15.75,10500,57.8649526673914,57.8649526673914,57.8649526673914,57.8649526673914,2857.94755506978,0.0,1.0
2000-09-20,15.25,15.75,15.25,15.75,16100,56.0279700430297,57.8649526673914,56.0279700430297,57.8649526673914,4382.18625110701,0.0,1.0
2000-09-21,15.37,15.37,15.31,15.31,11200,56.4688458728765,56.4688458728765,56.2484079579531,56.2484079579531,3048.47739207444,0.0,1.0
2000-09-22,15.5,15.56,15.42,15.42,20300,56.9464613552106,57.1668992701339,56.6525441353127,56.6525441353127,5525.36527313491,0.0,1.0
2000-09-25,15.75,15.75,15.56,15.56,10500,57.8649526673914,57.8649526673914,57.1668992701339,57.1668992701339,2857.94755506978,0.0,1.0
2000-09-26,16.36,16.36,15.81,15.81,16800,60.1060714691125,60.1060714691125,58.0853905823148,58.0853905823148,4572.71608811166,0.0,1.0
2000-09-27,15.31,16.06,15.25,16.06,18900,56.7627630927744,59.5434340476784,56.5403094163821,59.5434340476784,5097.69053220797,0.14,1.0
2000-09-28,15.75,15.81,15.62,15.62,3500,58.3940900529848,58.6165437293771,57.9121070874681,57.9121070874681,944.016765223697,0.0,1.0
2000-09-29,15.69,15.69,15.69,15.69,0,58.1716363765924,58.1716363765924,58.1716363765924,58.1716363765924,0,0.0,1.0
2000-10-02,16.12,16.12,15.81,15.81,10500,59.7658877240708,59.7658877240708,58.6165437293771,58.6165437293771,2832.05029567109,0.0,1.0
2000-10-03,16.0,16.37,15.87,16.12,12600,59.3209803712861,60.6927780423721,58.8389974057694,59.7658877240708,3398.46035480531,0.0,1.0
2000-10-04,15.87,16.12,15.87,16.11,3500,58.8389974057694,59.7658877240708,58.8389974057694,59.7288121113387,944.016765223698,0.0,1.0
2000-10-05,15.87,15.87,15.81,15.87,4900,58.8389974057694,58.8389974057694,58.6165437293771,58.8389974057694,1321.62347131318,0.0,1.0
2000-10-06,15.87,15.87,15.69,15.83,11200,58.8389974057694,58.8389974057694,58.1716363765924,58.6906949548412,3020.85364871583,0.0,1.0
2000-10-09,15.62,16.0,15.37,16.0,9100,57.9121070874681,59.3209803712861,56.9852167691667,59.3209803712861,2454.44358958161,0.0,1.0
2000-10-10,15.37,15.87,15.12,15.87,5600,56.9852167691667,58.8389974057694,56.0583264508654,58.8389974057694,1510.42682435792,0.0,1.0
2000-10-11,15.75,15.75,15.48,15.62,28700,58.3940900529848,58.3940900529848,57.3930485092193,57.9121070874681,7740.93747483432,0.0,1.0
2000-10-12,15.75,15.87,15.25,15.73,11200,58.3940900529848,58.8389974057694,56.5403094163821,58.3199388275207,3020.85364871583,0.0,1.0
2000-10-13,15.75,15.75,15.31,15.31,8400,58.3940900529848,58.3940900529848,56.7627630927744,56.7627630927744,2265.64023653687,0.0,1.0
2000-10-16,15.75,15.75,15.75,15.75,0,58.3940900529848,58.3940900529848,58.3940900529848,58.3940900529848,0,0.0,1.0
2000-10-17,15.34,15.73,15.0,15.72,8400,56.8739899309706,58.3199388275207,55.6134190980807,58.2828632147886,2265.64023653687,0.0,1.0
2000-10-18,15.25,15.5,14.81,15.0,2800,56.5403094163821,57.4671997346834,54.9089824561717,55.6134190980807,755.213412178958,0.0,1.0
2000-10-19,15.25,15.25,14.5,15.12,18900,56.5403094163821,56.5403094163821,53.759638461478,56.0583264508654,5097.69053220797,0.0,1.0
2000-10-20,15.19,15.37,15.19,15.25,10500,56.3178557399897,56.9852167691667,56.3178557399897,56.5403094163821,2832.0502956711,0.0,1.0
2000-10-23,15.0,15.5,15.0,15.37,5600,55.6134190980807,57.4671997346834,55.6134190980807,56.9852167691667,1510.42682435792,0.0,1.0
2000-10-24,14.75,15.12,14.75,15.0,30800,54.6865287797794,56.0583264508654,54.6865287797794,55.6134190980807,8307.34753396854,0.0,1.0
2000-10-25,15.0,15.0,14.75,14.87,67200,55.6134190980807,55.6134190980807,54.6865287797794,55.131436132564,18125.121892295,0.0,1.0
2000-10-26,14.59,14.87,14.56,14.75,59500,54.0933189760665,55.131436132564,53.9820921378704,54.6865287797794,16048.2850088029,0.0,1.0
2000-10-27,13.63,14.44,13.25,14.44,11200,50.5340601537893,53.5371847850857,49.1251868699713,53.5371847850857,3020.85364871584,0.0,1.0
2000-10-30,13.19,13.5,13.19,13.5,5600,48.902733193579,50.0520771882726,48.902733193579,50.0520771882726,1510.42682435792,0.0,1.0
2000-10-31,13.38,13.38,13.31,13.31,700,49.607169835488,49.607169835488,49.3476405463636,49.3476405463636,188.80335304474,0.0,1.0
2000-11-01,13.25,13.38,13.19,13.38,60900,49.1251868699713,49.607169835488,48.902733193579,49.607169835488,16425.8917148923,0.0,1.0
2000-11-02,13.31,13.5,13.19,13.31,32200,49.3476405463636,50.0520771882726,48.902733193579,49.3476405463636,8684.95424005803,0.0,1.0
2000-11-03,13.56,13.56,13.44,13.55,6300,50.274530864665,50.274530864665,49.8296235118803,50.2374552519329,1699.23017740266,0.0,1.0
2000-11-06,13.25,13.5,13.25,13.5,2800,49.1251868699713,50.0520771882726,49.1251868699713,50.0520771882726,755.213412178958,0.0,1.0
2000-11-07,13.06,13.19,13.06,13.19,2100,48.4207502280623,48.902733193579,48.4207502280623,48.902733193579,566.410059134219,0.0,1.0
2000-11-08,12.94,13.06,12.81,12.88,18900,47.9758428752776,48.4207502280623,47.4938599097609,47.7533891988853,5097.69053220797,0.0,1.0
2000-11-09,12.94,13.06,12.81,12.81,3500,47.9758428752776,48.4207502280623,47.4938599097609,47.4938599097609,944.016765223699,0.0,1.0
2000-11-10,13.06,13.06,12.88,12.88,2100,48.4207502280623,48.4207502280623,47.7533891988853,47.7533891988853,566.410059134219,0.0,1.0
2000-11-13,12.94,13.06,12.88,13.0,25200,47.9758428752776,48.4207502280623,47.7533891988853,48.19829655167,6796.92070961063,0.0,1.0
2000-11-14,13.0,13.0,13.0,13.0,0,48.19829655167,48.19829655167,48.19829655167,48.19829655167,0,0.0,1.0
2000-11-15,13.0,13.0,12.94,13.0,25200,48.19829655167,48.19829655167,47.9758428752776,48.19829655167,6796.92070961062,0.0,1.0
2000-11-16,13.0,13.0,12.94,12.94,10500,48.19829655167,48.19829655167,47.9758428752776,47.9758428752776,2832.05029567109,0.0,1.0
2000-11-17,13.31,13.38,12.94,13.06,35700,49.3476405463636,49.607169835488,47.9758428752776,48.4207502280623,9628.97100528173,0.0,1.0
2000-11-20,13.06,13.38,13.0,13.38,4200,48.4207502280623,49.607169835488,48.19829655167,49.607169835488,1132.82011826844,0.0,1.0
2000-11-21,13.0,13.19,13.0,13.19,49000,48.19829655167,48.902733193579,48.19829655167,48.902733193579,13216.2347131318,0.0,1.0
2000-11-22,13.5,13.5,13.13,13.25,14000,50.0520771882726,50.0520771882726,48.6802795171867,49.1251868699713,3776.0670608948,0.0,1.0
2000-11-24,13.38,13.5,13.38,13.5,700,49.607169835488,50.0520771882726,49.607169835488,50.0520771882726,188.80335304474,0.0,1.0
2000-11-27,13.19,13.38,13.13,13.25,21000,48.902733193579,49.607169835488,48.6802795171867,49.1251868699713,5664.10059134219,0.0,1.0
2000-11-28,13.13,13.3,13.13,13.22,10500,48.6802795171867,49.3105649336316,48.6802795171867,49.0139600317751,2832.05029567109,0.0,1.0
2000-11-29,13.25,13.25,13.13,13.19,30100,49.1251868699713,49.1251868699713,48.6802795171867,48.902733193579,8118.5441809238,0.0,1.0
2000-11-30,13.19,13.31,13.19,13.25,12600,48.902733193579,49.3476405463636,48.902733193579,49.1251868699713,3398.46035480531,0.0,1.0
2000-12-01,13.19,13.25,13.13,13.13,45500,48.902733193579,49.1251868699713,48.6802795171867,48.6802795171867,12272.2179479081,0.0,1.0
2000-12-04,13.44,13.44,13.06,13.25,8400,49.8296235118803,49.8296235118803,48.4207502280623,49.1251868699713,2265.64023653688,0.0,1.0
2000-12-05,13.44,13.44,13.0,13.0,48300,49.8296235118803,49.8296235118803,48.19829655167,48.19829655167,13027.431360087,0.0,1.0
2000-12-06,13.75,13.75,13.44,13.44,11200,50.978967506574,50.978967506574,49.8296235118803,49.8296235118803,3020.85364871583,0.0,1.0
2000-12-07,13.69,13.75,13.38,13.39,7700,50.7565138301817,50.978967506574,49.607169835488,49.6442454482201,2076.83688349213,0.0,1.0
2000-12-08,13.69,13.72,13.63,13.72,7700,50.7565138301817,50.8677406683778,50.5340601537893,50.8677406683778,2076.83688349213,0.0,1.0
2000-12-11,14.25,14.38,13.72,13.78,151900,52.8327481431767,53.3147311086934,50.8677406683778,51.0901943447702,40970.3276107085,0.0,1.0
2000-12-12,14.5,14.75,13.94,14.25,81900,53.759638461478,54.6865287797794,51.683404148483,52.8327481431767,22089.9923062346,0.0,1.0
2000-12-13,14.5,14.5,14.5,14.5,1400,53.759638461478,53.759638461478,53.759638461478,53.759638461478,377.60670608948,0.0,1.0
2000-12-14,14.63,14.63,14.5,14.5,6300,54.2416214269947,54.2416214269947,53.759638461478,53.759638461478,1699.23017740266,0.0,1.0
2000-12-15,14.69,14.69,14.56,14.56,3500,54.4640751033871,54.4640751033871,53.9820921378704,53.9820921378704,944.016765223697,0.0,1.0
2000-12-18,14.69,14.75,14.56,14.63,75600,54.4640751033871,54.6865287797794,53.9820921378704,54.2416214269947,20390.7621288319,0.0,1.0
2000-12-19,14.69,14.88,14.69,14.88,7700,54.4640751033871,55.1685117452961,54.4640751033871,55.1685117452961,2076.83688349213,0.0,1.0
2000-12-20,14.75,15.25,14.75,14.75,7000,54.6865287797794,56.5403094163821,54.6865287797794,54.6865287797794,1888.0335304474,0.0,1.0
2000-12-21,14.0,15.13,13.38,15.13,186900,51.9058578248753,56.0954020635974,49.607169835488,56.0954020635974,50410.4952629455,0.0,1.0
2000-12-22,14.63,14.94,14.13,14.13,11200,54.2416214269947,55.3909654216884,52.387840790392,52.387840790392,3020.85364871584,0.0,1.0
2000-12-26,14.69,14.75,14.63,14.63,7000,54.4640751033871,54.6865287797794,54.2416214269947,54.2416214269947,1888.03353044739,0.0,1.0
2000-12-27,14.81,15.0,14.63,14.81,13300,55.4280410344205,56.1391367667999,54.7543713932189,55.4280410344205,3553.67060289359,0.14,1.0
2000-12-28,15.25,15.25,14.75,14.75,19600,57.0747890462466,57.0747890462466,55.2034844873533,55.2034844873533,5236.98825689583,0.0,1.0
2000-12-29,15.25,15.38,14.75,15.31,5600,57.0747890462466,57.5613282315589,55.2034844873533,57.2993455933138,1496.28235911309,0.0,1.0
2001-01-02,15.56,15.63,15.13,15.25,27300,58.2349978727605,58.4969805110055,56.6256759521122,57.0747890462466,7294.37650067633,0.0,1.0
2001-01-03,15.69,15.69,15.38,15.63,4900,58.7215370580727,58.7215370580727,57.5613282315589,58.4969805110055,1309.24706422396,0.0,1.0
2001-01-04,15.63,15.94,15.63,15.69,38500,58.4969805110055,59.6571893375194,58.4969805110055,58.7215370580727,10286.9412189025,0.0,1.0
2001-01-05,15.63,15.88,15.38,15.88,7700,58.4969805110055,59.4326327904522,57.5613282315589,59.4326327904522,2057.3882437805,0.0,1.0
2001-01-08,15.25,15.44,15.25,15.31,6300,57.0747890462466,57.785884778626,57.0747890462466,57.2993455933138,1683.31765400223,0.0,1.0
2001-01-09,15.5,15.5,15.0,15.44,9100,58.0104413256933,58.0104413256933,56.1391367667999,57.785884778626,2431.45883355878,0.0,1.0
2001-01-10,16.44,16.5,15.19,15.19,35000,61.5284938964127,61.7530504434799,56.8502324991794,56.8502324991794,9351.76474445684,0.0,1.0
2001-01-11,16.5,16.5,16.25,16.25,57400,61.7530504434799,61.7530504434799,60.8173981640332,60.8173981640332,15336.8941809092,0.0,1.0
2001-01-12,16.5,16.63,16.19,16.61,4200,61.7530504434799,62.2395896287922,60.592841616966,62.1647374464364,1122.21176933482,0.0,1.0
2001-01-16,16.31,16.69,16.31,16.44,700,61.0419547111004,62.4641461758594,61.0419547111004,61.5284938964127,187.035294889137,0.0,1.0
2001-01-17,15.81,16.67,15.81,16.67,2800,59.1706501522071,62.3892939935036,59.1706501522071,62.3892939935036,748.141179556547,0.0,1.0
2001-01-18,15.56,15.81,15.56,15.81,15400,58.2349978727605,59.1706501522071,58.2349978727605,59.1706501522071,4114.776487561,0.0,1.0
2001-01-19,15.56,15.69,15.56,15.56,2800,58.2349978727605,58.7215370580727,58.2349978727605,58.2349978727605,748.141179556546,0.0,1.0
2001-01-22,15.56,15.56,15.5,15.5,500,58.2349978727605,58.2349978727605,58.0104413256933,58.0104413256933,133.596639206526,0.0,1.0
2001-01-23,15.75,15.75,15.56,15.56,16800,58.9460936051399,58.9460936051399,58.2349978727605,58.2349978727605,4488.84707733928,0.0,1.0
2001-01-24,15.75,16.0,15.69,16.0,600,58.9460936051399,59.8817458845866,58.7215370580727,59.8817458845866,160.315967047832,0.0,1.0
2001-01-25,15.63,15.75,15.63,15.75,300,58.4969805110055,58.9460936051399,58.4969805110055,58.9460936051399,80.1579835239158,0.0,1.0
2001-01-26,16.0,16.0,16.0,16.0,100,59.8817458845866,59.8817458845866,59.8817458845866,59.8817458845866,26.7193278413052,0.0,1.0
2001-01-29,16.5,16.5,15.88,15.88,37100,61.7530504434799,61.7530504434799,59.4326327904522,59.4326327904522,9912.87062912425,0.0,1.0
2001-01-30,16.63,16.63,16.38,16.5,17500,62.2395896287922,62.2395896287922,61.3039373493455,61.7530504434799,4675.88237222842,0.0,1.0
2001-01-31,16.53,16.63,16.5,16.5,4900,61.8653287170135,62.2395896287922,61.7530504434799,61.7530504434799,1309.24706422396,0.0,1.0
2001-02-01,16.64,16.75,16.5,16.5,29400,62.27701571997,62.6887027229266,61.7530504434799,61.7530504434799,7855.48238534375,0.0,1.0
2001-02-02,16.75,16.75,16.75,16.75,6300,62.6887027229266,62.6887027229266,62.6887027229266,62.6887027229266,1683.31765400223,0.0,1.0
2001-02-05,16.88,16.88,16.63,16.63,4200,63.1752419082388,63.1752419082388,62.2395896287922,62.2395896287922,1122.21176933482,0.0,1.0
2001-02-06,16.56,16.63,16.56,16.63,9100,61.9776069905471,62.2395896287922,61.9776069905471,62.2395896287922,2431.45883355878,0.0,1.0
2001-02-07,16.63,16.81,16.63,16.64,6300,62.2395896287922,62.9132592699938,62.2395896287922,62.27701571997,1683.31765400223,0.0,1.0
2001-02-08,17.0,17.06,16.75,16.8,18200,63.6243550023732,63.8489115494404,62.6887027229266,62.8758331788159,4862.91766711756,0.0,1.0
2001-02-09,16.75,16.88,16.75,16.75,5600,62.6887027229266,63.1752419082388,62.6887027229266,62.6887027229266,1496.28235911309,0.0,1.0
2001-02-12,16.94,16.94,16.63,16.63,2800,63.399798455306,63.399798455306,62.2395896287922,62.2395896287922,748.141179556548,0.0,1.0
2001-02-13,16.75,16.94,16.75,16.94,7000,62.6887027229266,63.399798455306,62.6887027229266,63.399798455306,1870.35294889137,0.0,1.0
2001-02-14,16.75,17.0,16.75,16.75,21000,62.6887027229266,63.6243550023732,62.6887027229266,62.6887027229266,5611.0588466741,0.0,1.0
2001-02-15,16.88,17.0,16.81,16.94,14700,63.1752419082388,63.6243550023732,62.9132592699938,63.399798455306,3927.74119267187,0.0,1.0
2001-02-16,16.81,16.94,16.75,16.75,11200,62.9132592699938,63.399798455306,62.6887027229266,62.6887027229266,2992.56471822619,0.0,1.0
2001-02-20,16.69,16.75,16.69,16.69,10500,62.4641461758594,62.6887027229266,62.4641461758594,62.4641461758594,2805.52942333705,0.0,1.0
2001-02-21,16.75,16.75,16.5,16.69,3500,62.6887027229266,62.6887027229266,61.7530504434799,62.4641461758594,935.176474445683,0.0,1.0
2001-02-22,16.5,16.63,16.5,16.5,4900,61.7530504434799,62.2395896287922,61.7530504434799,61.7530504434799,1309.24706422396,0.0,1.0
2001-02-23,16.5,16.5,16.5,16.5,4200,61.7530504434799,61.7530504434799,61.7530504434799,61.7530504434799,1122.21176933482,0.0,1.0
2001-02-26,16.5,16.63,16.5,16.63,7000,61.7530504434799,62.2395896287922,61.7530504434799,62.2395896287922,1870.35294889137,0.0,1.0
2001-02-27,16.5,16.56,16.5,16.5,2800,61.7530504434799,61.9776069905471,61.7530504434799,61.7530504434799,748.141179556547,0.0,1.0
2001-02-28,16.5,16.69,16.5,16.5,16800,61.7530504434799,62.4641461758594,61.7530504434799,61.7530504434799,4488.84707733928,0.0,1.0
2001-03-01,16.5,16.5,16.5,16.5,5600,61.7530504434799,61.7530504434799,61.7530504434799,61.7530504434799,1496.28235911309,0.0,1.0
2001-03-02,16.44,16.63,16.44,16.44,4900,61.5284938964127,62.2395896287922,61.5284938964127,61.5284938964127,1309.24706422396,0.0,1.0
2001-03-05,16.63,16.75,16.5,16.5,11200,62.2395896287922,62.6887027229266,61.7530504434799,61.7530504434799,2992.56471822619,0.0,1.0
2001-03-06,16.56,16.63,16.5,16.5,21700,61.9776069905471,62.2395896287922,61.7530504434799,61.7530504434799,5798.09414156324,0.0,1.0
2001-03-07,16.69,16.69,16.5,16.58,11200,62.4641461758594,62.4641461758594,61.7530504434799,62.0524591729028,2992.56471822619,0.0,1.0
2001-03-08,16.5,16.69,16.5,16.63,3500,61.7530504434799,62.4641461758594,61.7530504434799,62.2395896287922,935.176474445684,0.0,1.0
2001-03-09,16.75,17.13,16.5,16.5,21700,62.6887027229266,64.1108941876855,61.7530504434799,61.7530504434799,5798.09414156324,0.0,1.0
2001-03-12,16.75,17.0,16.75,17.0,28000,62.6887027229266,63.6243550023732,62.6887027229266,63.6243550023732,7481.41179556547,0.0,1.0
2001-03-13,16.88,16.88,16.56,16.58,206500,63.1752419082388,63.1752419082388,61.9776069905471,62.0524591729028,55175.4119922954,0.0,1.0
2001-03-14,16.5,16.88,16.5,16.75,28000,61.7530504434799,63.1752419082388,61.7530504434799,62.6887027229266,7481.41179556547,0.0,1.0
2001-03-15,16.5,16.69,16.5,16.63,108500,61.7530504434799,62.4641461758594,61.7530504434799,62.2395896287922,28990.4707078162,0.0,1.0
2001-03-16,16.63,16.69,16.5,16.5,5600,62.2395896287922,62.4641461758594,61.7530504434799,61.7530504434799,1496.28235911309,0.0,1.0
2001-03-19,16.56,16.69,16.5,16.5,11900,61.9776069905471,62.4641461758594,61.7530504434799,61.7530504434799,3179.60001311532,0.0,1.0
2001-03-20,16.75,16.75,16.5,16.63,14000,62.6887027229266,62.6887027229266,61.7530504434799,62.2395896287922,3740.70589778273,0.0,1.0
2001-03-21,16.25,16.69,16.25,16.69,3500,60.8173981640332,62.4641461758594,60.8173981640332,62.4641461758594,935.176474445684,0.0,1.0
2001-03-22,16.0,16.25,16.0,16.25,15400,59.8817458845866,60.8173981640332,59.8817458845866,60.8173981640332,4114.77648756101,0.0,1.0
2001-03-23,15.06,16.13,15.0,16.0,14000,56.3636933138671,60.3682850698988,56.1391367667999,59.8817458845866,3740.70589778274,0.0,1.0
2001-03-26,15.75,16.13,15.0,15.0,14000,58.9460936051399,60.3682850698988,56.1391367667999,56.1391367667999,3740.70589778274,0.0,1.0
2001-03-27,15.88,16.38,15.88,16.13,2100,59.4326327904522,61.3039373493455,59.4326327904522,60.3682850698988,561.10588466741,0.0,1.0
2001-03-28,15.75,15.88,15.75,15.88,2100,59.4700588816301,59.9609228597007,59.4700588816301,59.9609228597007,556.162220485318,0.14,1.0
2001-03-29,15.63,15.88,15.63,15.63,2800,59.0169536711034,59.9609228597007,59.0169536711034,59.0169536711034,741.549627313757,0.0,1.0
2001-03-30,16.0,16.0,15.63,15.63,10500,60.4140280702274,60.4140280702274,59.0169536711034,59.0169536711034,2780.81110242659,0.0,1.0
2001-04-02,16.0,16.38,15.75,16.0,60900,60.4140280702274,61.8488612368953,59.4700588816301,60.4140280702274,16128.7043940742,0.0,1.0
2001-04-03,16.56,16.63,16.13,16.25,11900,62.5285190526853,62.7928304254926,60.9048920482979,61.3579972588247,3151.58591608347,0.0,1.0
2001-04-04,16.5,16.75,16.31,16.5,60200,62.301966447422,63.2459356360193,61.584549864088,62.301966447422,15943.3169872458,0.0,1.0
2001-04-05,16.5,16.75,16.44,16.55,54600,62.301966447422,63.2459356360193,62.0754138421586,62.4907602851414,14460.2177326183,0.0,1.0
2001-04-06,16.38,16.75,16.38,16.5,9100,61.8488612368953,63.2459356360193,61.8488612368953,62.301966447422,2410.03628876971,0.0,1.0
2001-04-09,16.37,16.37,16.37,16.37,0,61.8111024693514,61.8111024693514,61.8111024693514,61.8111024693514,0,0.0,1.0
2001-04-10,16.73,16.75,16.57,16.75,1400,63.1704181009315,63.2459356360193,62.5662778202292,63.2459356360193,370.774813656879,0.0,1.0
2001-04-11,16.7,16.95,16.7,16.7,14000,63.0571417982998,64.0011109868971,63.0571417982998,63.0571417982998,3707.74813656879,0.0,1.0
2001-04-12,16.75,17.0,16.7,16.73,24500,63.2459356360193,64.1899048246166,63.0571417982998,63.1704181009315,6488.55923899538,0.0,1.0
2001-04-16,16.7,16.95,16.7,16.83,2800,63.0571417982998,64.0011109868971,63.0571417982998,63.5480057763704,741.549627313758,0.0,1.0
2001-04-17,17.0,17.0,16.7,16.85,23100,64.1899048246166,64.1899048246166,63.0571417982998,63.6235233114582,6117.7844253385,0.0,1.0
2001-04-18,17.0,17.0,16.85,16.85,2800,64.1899048246166,64.1899048246166,63.6235233114582,63.6235233114582,741.549627313757,0.0,1.0
2001-04-19,17.0,17.13,16.9,16.91,18900,64.1899048246166,64.6807688026872,63.8123171491776,63.8500759167215,5005.45998436786,0.0,1.0
2001-04-20,16.96,17.13,16.96,17.13,12600,64.038869754441,64.6807688026872,64.038869754441,64.6807688026872,3336.97332291191,0.0,1.0
2001-04-23,17.0,17.13,16.86,16.97,8400,64.1899048246166,64.6807688026872,63.6612820790021,64.0766285219849,2224.64888194127,0.0,1.0
2001-04-24,16.88,17.04,16.85,16.85,54600,63.7367996140899,64.3409398947921,63.6235233114582,63.6235233114582,14460.2177326183,0.0,1.0
2001-04-25,17.02,17.13,16.85,16.9,86800,64.2654223597043,64.6807688026872,63.6235233114582,63.8123171491776,22988.0384467265,0.0,1.0
2001-04-26,17.0,17.02,16.87,17.02,10500,64.1899048246166,64.2654223597043,63.699040846546,64.2654223597043,2780.81110242659,0.0,1.0
2001-04-27,17.13,17.13,16.93,17.0,20300,64.6807688026872,64.6807688026872,63.9255934518093,64.1899048246166,5376.23479802474,0.0,1.0
2001-04-30,17.25,17.25,16.95,17.1,11900,65.1338740132139,65.1338740132139,64.0011109868971,64.5674925000555,3151.58591608347,0.0,1.0
2001-05-01,18.24,18.28,17.2,17.2,57400,68.8719920000592,69.0230270702348,64.9450801754944,64.9450801754944,15201.767359932,0.0,1.0
2001-05-02,18.49,18.49,18.24,18.24,24500,69.8159611886565,69.8159611886565,68.8719920000592,68.8719920000592,6488.55923899538,0.0,1.0
2001-05-03,19.18,19.92,18.25,18.25,26600,72.421316149185,75.2154649474331,68.9097507676031,68.9097507676031,7044.7214594807,0.0,1.0
2001-05-04,19.39,19.5,19.18,19.18,5600,73.2142502676068,73.6295967105896,72.421316149185,72.421316149185,1483.09925462752,0.0,1.0
2001-05-07,19.51,19.68,19.18,19.18,15400,73.6673554781335,74.3092545263796,72.421316149185,72.421316149185,4078.52295022567,0.0,1.0
2001-05-08,19.6,20.0,19.4,19.68,218400,74.0071843860285,75.5175350877842,73.2520090351507,74.3092545263796,57840.8709304731,0.0,1.0
2001-05-09,19.5,20.0,19.37,19.75,33600,73.6295967105896,75.5175350877842,73.138732732519,74.5735658991869,8898.59552776509,0.0,1.0
2001-05-10,19.56,19.63,19.35,19.59,26600,73.8561493158529,74.1204606886602,73.0632151974312,73.9694256184846,7044.7214594807,0.0,1.0
2001-05-11,19.85,19.85,19.42,19.5,14000,74.9511535746258,74.9511535746258,73.3275265702385,73.6295967105896,3707.74813656879,0.0,1.0
2001-05-14,19.97,20.0,19.8,19.85,35000,75.4042587851525,75.5175350877842,74.7623597369063,74.9511535746258,9269.37034142197,0.0,1.0
2001-05-15,19.98,20.0,19.51,20.0,85400,75.4420175526964,75.5175350877842,73.6673554781335,75.5175350877842,22617.2636330696,0.0,1.0
2001-05-16,20.0,20.01,19.93,20.0,23800,75.5175350877842,75.5552938553281,75.253223714977,75.5175350877842,6303.17183216694,0.0,1.0
2001-05-17,20.0,20.0,19.95,20.0,144900,75.5175350877842,75.5175350877842,75.3287412500647,75.5175350877842,38375.193213487,0.0,1.0
2001-05-18,19.64,20.03,19.35,19.96,33600,74.1582194562041,75.6308113904159,73.0632151974312,75.3665000176086,8898.59552776509,0.0,1.0
2001-05-21,20.0,20.0,19.52,19.52,13300,75.5175350877842,75.5175350877842,73.7051142456774,73.7051142456774,3522.36072974035,0.0,1.0
2001-05-22,20.01,20.04,19.9,19.99,90300,75.5552938553281,75.6685701579598,75.1399474123453,75.4797763202403,23914.9754808687,0.0,1.0
2001-05-23,20.08,20.08,19.81,19.83,49000,75.8196052281353,75.8196052281353,74.8001185044502,74.875636039538,12977.1184779908,0.0,1.0
2001-05-24,20.1,20.12,19.99,20.05,51800,75.8951227632231,75.9706402983109,75.4797763202403,75.7063289255037,13718.6681053045,0.0,1.0
2001-05-25,20.2,20.23,20.14,20.15,37100,76.272710438662,76.3859867412937,76.0461578333987,76.0839166009426,9825.5325619073,0.0,1.0
2001-05-29,20.2,20.24,20.15,20.2,41300,76.272710438662,76.4237455088376,76.0839166009426,76.272710438662,10937.8570028779,0.0,1.0
2001-05-30,20.03,20.25,20.0,20.0,48300,75.6308113904159,76.4615042763815,75.5175350877842,75.5175350877842,12791.7310711623,0.0,1.0
2001-05-31,20.2,20.2,20.1,20.18,85400,76.272710438662,76.272710438662,75.8951227632231,76.1971929035742,22617.2636330696,0.0,1.0
2001-06-01,20.24,20.35,20.14,20.2,102900,76.4237455088376,76.8390919518204,76.0461578333987,76.272710438662,27251.9488037806,0.0,1.0
2001-06-04,20.21,20.44,20.09,20.44,122500,76.3104692062059,77.1789208597154,75.8573639956792,77.1789208597154,32442.7961949769,0.0,1.0
2001-06-05,20.2,20.24,20.06,20.14,93800,76.272710438662,76.4237455088376,75.7440876930475,76.0461578333987,24841.9125150109,0.0,1.0
2001-06-06,20.03,20.1,20.0,20.02,126700,75.6308113904159,75.8951227632231,75.5175350877842,75.593052622872,33555.1206359475,0.0,1.0
2001-06-07,20.11,20.13,20.0,20.0,18900,75.932881530767,76.0083990658548,75.5175350877842,75.5175350877842,5005.45998436787,0.0,1.0
2001-06-08,20.2,20.22,20.06,20.11,9100,76.272710438662,76.3482279737498,75.7440876930475,75.932881530767,2410.03628876971,0.0,1.0
2001-06-11,21.09,21.09,20.18,20.18,161700,79.6332407500684,79.6332407500684,76.1971929035742,76.1971929035742,42824.4909773695,0.0,1.0
2001-06-12,21.2,21.21,20.9,21.01,16800,80.0485871930512,80.0863459605951,78.9158241667345,79.3311706097173,4449.29776388255,0.0,1.0
2001-06-13,20.81,21.15,20.81,21.02,54600,78.5759952588395,79.8597933553318,78.5759952588395,79.3689293772612,14460.2177326183,0.0,1.0
2001-06-14,20.6,21.0,20.58,20.8,6300,77.7830611404177,79.2934118421734,77.7075436053299,78.5382364912956,1668.48666145596,0.0,1.0
2001-06-15,20.88,20.9,20.58,20.58,21700,78.8403066316467,78.9158241667345,77.7075436053299,77.7075436053299,5747.00961168162,0.0,1.0
2001-06-18,21.04,21.04,20.7,20.84,15400,79.444446912349,79.444446912349,78.1606488158566,78.6892715614711,4078.52295022567,0.0,1.0
2001-06-19,21.3,21.35,20.76,20.9,28700,80.4261748684902,80.6149687062096,78.38720142112,78.9158241667345,7600.88367996602,0.0,1.0
2001-06-20,22.23,22.29,21.27,21.29,53200,83.9377402500721,84.1642928553355,80.3128985658585,80.3884161009463,14089.4429189614,0.0,1.0
2001-06-21,22.6,22.95,22.19,22.2,46200,85.3348146491961,86.6563715132324,83.7867051798966,83.8244639474404,12235.568850677,0.0,1.0
2001-06-22,22.95,23.0,22.45,23.0,15400,86.6563715132324,86.8451653509518,84.7684331360378,86.8451653509518,4078.52295022567,0.0,1.0
2001-06-25,23.1,23.1,22.7,22.79,27300,87.2227530263907,87.2227530263907,85.7124023246351,86.0522312325301,7230.10886630914,0.0,1.0
2001-06-26,22.88,23.05,22.73,23.0,75600,86.3920601404251,87.0339591886713,85.8256786272667,86.8451653509518,20021.8399374715,0.0,1.0
2001-06-27,21.72,22.95,21.25,22.9,18900,82.5406658509481,87.214930077314,80.7545648864018,87.0249193364048,4973.40305857594,0.14,1.0
2001-06-28,21.64,22.33,21.59,22.31,64400,82.2366486654934,84.8587968900401,82.0466379245842,84.7827925936764,16946.4104218143,0.0,1.0
2001-06-29,22.0,22.25,20.6,21.61,151200,83.6047260000395,84.5547797045854,78.2844252545825,82.1226422209479,39787.2244686075,0.0,1.0
2001-07-02,21.52,22.01,21.52,21.86,56000,81.7806228873114,83.6427281482214,81.7806228873114,83.0726959254938,14736.0090624472,0.0,1.0
2001-07-03,21.88,21.95,21.21,21.37,19600,83.1487002218575,83.4147152591303,80.6025562936745,81.2105906645839,5157.60317185653,0.0,1.0
2001-07-05,21.67,22.1,21.67,21.94,32200,82.3506551100389,83.9847474818579,82.3506551100389,83.3767131109485,8473.20521090716,0.0,1.0
2001-07-06,21.15,21.69,21.07,21.56,17500,80.3745434045835,82.4266594064026,80.0705262191288,81.9326314800387,4605.00283201476,0.0,1.0
2001-07-09,21.47,21.56,19.79,20.96,33600,81.5906121464022,81.9326314800387,75.2062512518537,79.6525025891286,8841.60543746834,0.0,1.0
2001-07-10,21.53,21.65,21.35,21.47,21700,81.8186250354932,82.2746508136753,81.1345863682202,81.5906121464022,5710.2035116983,0.0,1.0
2001-07-11,21.54,21.54,21.39,21.53,9800,81.8566271836751,81.8566271836751,81.2865949609475,81.8186250354932,2578.80158592826,0.0,1.0
2001-07-12,21.0,21.56,21.0,21.4,28000,79.8045111818559,81.9326314800387,79.8045111818559,81.3245971091294,7368.00453122362,0.0,1.0
2001-07-13,21.3,21.55,20.95,20.96,9800,80.944575627311,81.8946293318569,79.6145004409467,79.6525025891286,2578.80158592827,0.0,1.0
2001-07-16,21.55,21.59,21.44,21.55,10500,81.8946293318569,82.0466379245842,81.4766057018567,81.8946293318569,2763.00169920886,0.0,1.0
2001-07-17,22.24,22.42,21.4,21.4,15400,84.5167775564036,85.2008162236767,81.3245971091294,81.3245971091294,4052.40249217299,0.0,1.0
2001-07-18,22.02,22.4,22.02,22.39,16100,83.6807302964032,85.124811927313,83.6807302964032,85.0868097791311,4236.60260545358,0.0,1.0
2001-07-19,22.05,22.34,22.0,22.34,21000,83.7947367409487,84.896799038222,83.6047260000395,84.896799038222,5526.00339841771,0.0,1.0
2001-07-20,22.3,22.34,21.89,22.03,9800,84.7447904454946,84.896799038222,83.1867023700393,83.718732444585,2578.80158592827,0.0,1.0
2001-07-23,21.97,22.2,21.75,21.92,15400,83.490719555494,84.3647689636763,82.6546722954936,83.3007088145849,4052.40249217299,0.0,1.0
2001-07-24,21.6,22.1,21.6,22.1,8400,82.0846400727661,83.9847474818579,82.0846400727661,83.9847474818579,2210.40135936708,0.0,1.0
2001-07-25,21.44,21.97,21.01,21.51,18900,81.4766057018567,83.490719555494,79.8425133300378,81.7426207391296,4973.40305857594,0.0,1.0
2001-07-26,21.7,21.83,21.3,21.38,9100,82.4646615545845,82.9586894809483,80.944575627311,81.2485928127657,2394.60147264767,0.0,1.0
2001-07-27,21.9,22.22,21.61,21.61,12600,83.2247045182212,84.4407732600399,82.1226422209479,82.1226422209479,3315.60203905063,0.0,1.0
2001-07-30,21.59,22.1,21.59,21.98,18900,82.0466379245842,83.9847474818579,82.0466379245842,83.5287217036759,4973.40305857594,0.0,1.0
2001-07-31,22.0,22.15,21.84,21.84,79100,83.6047260000395,84.1747582227671,82.9966916291302,82.9966916291302,20814.6128007067,0.0,1.0
2001-08-01,22.19,22.23,22.0,22.0,39900,84.3267668154944,84.4787754082218,83.6047260000395,83.6047260000395,10499.4064569937,0.0,1.0
2001-08-02,21.77,22.09,21.77,22.0,14700,82.7306765918573,83.9467453336761,82.7306765918573,83.6047260000395,3868.2023788924,0.0,1.0
2001-08-03,22.0,22.11,21.56,21.69,34300,83.6047260000395,84.0227496300397,81.9326314800387,82.4266594064026,9025.80555074893,0.0,1.0
2001-08-06,21.99,22.13,21.7,21.95,25900,83.5667238518577,84.0987539264034,82.4646615545845,83.4147152591303,6815.40419138184,0.0,1.0
2001-08-07,22.0,22.06,21.77,22.0,23100,83.6047260000395,83.8327388891306,82.7306765918573,83.6047260000395,6078.60373825948,0.0,1.0
2001-08-08,21.9,22.0,21.65,21.75,13300,83.2247045182212,83.6047260000395,82.2746508136753,82.6546722954936,3499.80215233122,0.0,1.0
2001-08-09,21.39,21.95,21.39,21.41,18200,81.2865949609475,83.4147152591303,81.2865949609475,81.3625992573112,4789.20294529535,0.0,1.0
2001-08-10,22.03,22.03,20.91,21.3,63700,83.718732444585,83.718732444585,79.4624918482194,80.944575627311,16762.2103085337,0.0,1.0
2001-08-13,21.61,22.06,21.61,21.62,2800,82.1226422209479,83.8327388891306,82.1226422209479,82.1606443691298,736.800453122362,0.0,1.0
2001-08-14,21.55,22.2,21.55,21.95,50400,81.8946293318569,84.3647689636763,81.8946293318569,83.4147152591303,13262.4081562025,0.0,1.0
2001-08-15,22.41,22.42,21.9,21.95,39900,85.1628140754948,85.2008162236767,83.2247045182212,83.4147152591303,10499.4064569937,0.0,1.0
2001-08-16,22.8,22.8,22.4,22.46,15400,86.6448978545864,86.6448978545864,85.124811927313,85.352824816404,4052.40249217299,0.0,1.0
2001-08-17,22.86,22.9,22.23,22.63,29400,86.8729107436774,87.0249193364048,84.4787754082218,85.9988613354952,7736.4047577848,0.0,1.0
2001-08-20,22.9,22.9,22.73,22.74,9800,87.0249193364048,87.0249193364048,86.3788828173136,86.4168849654954,2578.80158592826,0.0,1.0
2001-08-21,22.25,23.0,21.9,22.91,36400,84.5547797045854,87.4049408182232,83.2247045182212,87.0629214845866,9578.4058905907,0.0,1.0
2001-08-22,21.85,22.52,21.85,21.92,38500,83.034693777312,85.580837705495,83.034693777312,83.3007088145849,10131.0062304325,0.0,1.0
2001-08-23,22.06,22.16,21.87,21.89,55300,83.8327388891306,84.2127603709489,83.1106980736757,83.1867023700393,14551.8089491666,0.0,1.0
2001-08-24,22.22,22.22,21.9,22.1,16100,84.4407732600399,84.4407732600399,83.2247045182212,83.9847474818579,4236.60260545358,0.0,1.0
2001-08-27,22.7,22.79,21.8,22.0,105000,86.2648763727681,86.6068957064046,82.8446830364028,83.6047260000395,27630.0169920885,0.0,1.0
2001-08-28,22.48,22.8,22.46,22.77,150500,85.4288291127677,86.6448978545864,85.352824816404,86.5308914100409,39603.0243553269,0.0,1.0
2001-08-29,22.58,22.72,22.42,22.42,31500,85.808850594586,86.3408806691317,85.2008162236767,85.2008162236767,8289.00509762657,0.0,1.0
2001-08-30,22.5,22.64,22.44,22.64,18200,85.5048334091313,86.0368634836771,85.2768205200403,86.0368634836771,4789.20294529535,0.0,1.0
2001-08-31,22.48,22.63,22.43,22.59,113400,85.4288291127677,85.9988613354952,85.2388183718585,85.8468527427679,29840.4183514556,0.0,1.0
2001-09-04,22.43,23.0,22.43,22.64,84000,85.2388183718585,87.4049408182232,85.2388183718585,86.0368634836771,22104.0135936708,0.0,1.0
2001-09-05,22.5,22.75,22.41,22.43,23800,85.5048334091313,86.4548871136772,85.1628140754948,85.2388183718585,6262.80385154008,0.0,1.0
2001-09-06,22.5,22.59,22.37,22.42,8400,85.5048334091313,85.8468527427679,85.0108054827675,85.2008162236767,2210.40135936709,0.0,1.0
2001-09-07,22.45,22.73,22.45,22.5,46900,85.3148226682222,86.3788828173136,85.3148226682222,85.5048334091313,12341.4075897995,0.0,1.0
2001-09-10,22.45,22.6,22.4,22.47,129500,85.3148226682222,85.8848548909497,85.124811927313,85.3908269645858,34077.0209569092,0.0,1.0
2001-09-17,21.25,21.25,16.76,16.97,72800,80.7545648864018,80.7545648864018,63.6916003527574,64.4896454645759,19156.8117811814,0.0,1.0
2001-09-18,18.1,19.0,17.5,19.0,104300,68.7838882091234,72.2040815454887,66.5037593182133,72.2040815454887,27445.816878808,0.0,1.0
2001-09-19,20.0,20.0,18.05,20.0,67900,76.0042963636723,76.0042963636723,68.5938774682143,76.0042963636723,17867.4109882173,0.0,1.0
2001-09-20,17.9,19.75,17.8,19.75,43400,68.0238452454867,75.0542426591264,67.6438237636684,75.0542426591264,11420.4070233966,0.0,1.0
2001-09-21,15.15,18.22,15.0,18.22,84700,57.5732544954818,69.2399139873055,57.0032222727542,69.2399139873055,22288.2137069514,0.0,1.0
2001-09-24,16.5,16.75,15.32,15.32,37800,62.7035445000297,63.6535982045756,58.219291014573,58.219291014573,9946.80611715187,0.0,1.0
2001-09-25,17.5,17.7,16.16,16.17,15400,66.5037593182133,67.26380228185,61.4114714618472,61.4494736100291,4052.40249217299,0.0,1.0
2001-09-26,18.6,18.6,17.83,17.93,303100,71.216025692761,71.216025692761,68.2678353818241,68.6507172403873,79162.8000181013,0.14,1.0
2001-09-27,18.32,18.32,17.54,17.79,10500,70.1439564887839,70.1439564887839,67.1574779919907,68.1146826383988,2742.36027776333,0.0,1.0
2001-09-28,19.32,19.32,18.32,18.32,25200,73.9727750744162,73.9727750744162,70.1439564887839,70.1439564887839,6581.66466663198,0.0,1.0
2001-10-01,18.28,19.4,17.93,18.09,28700,69.9908037453586,74.2790805612668,68.6507172403873,69.2633282140885,7495.78475921976,0.0,1.0
2001-10-02,19.85,19.85,18.28,18.28,9100,76.0020489248013,76.0020489248013,69.9908037453586,69.9908037453586,2376.71224072822,0.0,1.0
2001-10-03,20.0,20.0,19.33,20.0,9800,76.5763717126462,76.5763717126462,74.0110632602725,76.5763717126462,2559.53625924577,0.0,1.0
2001-10-04,19.94,21.1,19.47,21.1,25200,76.3466425975083,80.7880721568417,74.5470978622611,80.7880721568417,6581.66466663197,0.0,1.0
2001-10-05,18.66,20.01,18.0,20.01,21000,71.4457548078989,76.6146598985025,68.9187345413816,76.6146598985025,5484.72055552665,0.0,1.0
2001-10-08,19.15,19.31,18.23,19.31,8400,73.3218759148587,73.9344868885599,69.799362816077,73.9344868885599,2193.88822221066,0.0,1.0
2001-10-09,17.13,19.14,17.13,18.03,5600,65.5876623718815,73.2835877290024,65.5876623718815,69.0335990989505,1462.59214814044,0.0,1.0
2001-10-10,19.97,20.0,16.88,16.9,23100,76.4615071550772,76.5763717126462,64.6304577254734,64.707034097186,6033.19261107932,0.0,1.0
2001-10-11,20.08,20.5,19.29,20.14,23100,76.8826771994968,78.4907810054623,73.8579105168472,77.1124063146347,6033.19261107931,0.0,1.0
2001-10-12,19.68,19.95,19.07,19.28,3500,75.3511497652438,76.3849307833646,73.0155704280081,73.8196223309909,914.120092587776,0.0,1.0
2001-10-15,17.85,19.53,17.54,19.03,18900,68.3444117535367,74.776826977399,67.1574779919907,72.8624176845829,4936.24849997399,0.0,1.0
2001-10-16,19.91,20.23,18.05,18.05,12600,76.2317780399393,77.4569999873416,69.1101754706632,69.1101754706632,3290.83233331599,0.0,1.0
2001-10-17,17.7,19.95,17.7,19.85,11200,67.7700889656919,76.3849307833646,67.7700889656919,76.0020489248013,2925.18429628088,0.0,1.0
2001-10-18,18.0,19.0,18.0,19.0,700,68.9187345413816,72.7475531270139,68.9187345413816,72.7475531270139,182.824018517555,0.0,1.0
2001-10-19,18.45,18.72,18.15,18.4,2800,70.6417029049161,71.6754839230368,69.4930573292264,70.4502619756345,731.29607407022,0.0,1.0
2001-10-22,18.05,18.59,17.66,17.9,1400,69.1101754706632,71.1777375069046,67.6169362222666,68.5358526828183,365.64803703511,0.0,1.0
2001-10-23,17.8,18.05,17.77,18.05,51800,68.1529708242551,69.1101754706632,68.0381062666861,69.1101754706632,13528.9773702991,0.0,1.0
2001-10-24,17.64,17.79,17.2,17.71,46200,67.5403598505539,68.1146826383988,65.8556796728757,67.8083771515482,12066.3852221586,0.0,1.0
2001-10-25,17.5,17.64,17.15,17.63,10500,67.0043252485654,67.5403598505539,65.6642387435941,67.5020716646976,2742.36027776333,0.0,1.0
2001-10-26,17.31,17.49,17.17,17.45,9800,66.2768497172953,66.9660370627091,65.7408151153068,66.8128843192838,2559.53625924577,0.0,1.0
2001-10-29,17.35,17.77,17.18,17.34,105700,66.4300024607206,68.0381062666861,65.7791033011631,66.3917142748642,27606.4267961508,0.0,1.0
2001-10-30,17.45,17.45,17.21,17.45,4900,66.8128843192838,66.8128843192838,65.8939678587321,66.8128843192838,1279.76812962288,0.0,1.0
2001-10-31,17.37,17.4,17.3,17.35,53200,66.5065788324332,66.6214433900022,66.238561531439,66.4300024607206,13894.6254073342,0.0,1.0
2001-11-01,17.4,17.5,17.15,17.4,87500,66.6214433900022,67.0043252485654,65.6642387435941,66.6214433900022,22853.0023146944,0.0,1.0
2001-11-02,17.17,17.4,17.17,17.17,64400,65.7408151153068,66.6214433900022,65.7408151153068,65.7408151153068,16819.809703615,0.0,1.0
2001-11-05,16.97,17.35,16.97,17.29,31500,64.9750513981803,66.4300024607206,64.9750513981803,66.2002733455826,8227.08083328997,0.0,1.0
2001-11-06,17.03,17.03,16.47,16.47,21000,65.2047805133182,65.2047805133182,63.0606421053641,63.0606421053641,5484.72055552665,0.0,1.0
2001-11-07,17.2,17.23,16.92,17.23,50400,65.8556796728757,65.9705442304447,64.7836104688987,65.9705442304447,13163.329333264,0.0,1.0
2001-11-08,17.0,17.23,16.9,17.14,51100,65.0899159557493,65.9705442304447,64.707034097186,65.6259505577378,13346.1533517815,0.0,1.0
2001-11-09,17.28,17.28,16.9,16.95,66500,66.1619851597263,66.1619851597263,64.707034097186,64.8984750264676,17368.2817591677,0.0,1.0
2001-11-12,17.0,17.13,17.0,17.0,21700,65.0899159557493,65.5876623718815,65.0899159557493,65.0899159557493,5667.5445740442,0.0,1.0
2001-11-13,17.0,17.1,17.0,17.1,13300,65.0899159557493,65.4727978143125,65.0899159557493,65.4727978143125,3473.65635183354,0.0,1.0
2001-11-14,17.0,17.1,17.0,17.1,29400,65.0899159557493,65.4727978143125,65.0899159557493,65.4727978143125,7678.6087777373,0.0,1.0
2001-11-15,16.97,17.06,16.81,16.95,9800,64.9750513981803,65.3196450708872,64.3624404244791,64.8984750264676,2559.53625924577,0.0,1.0
2001-11-16,16.82,17.05,16.82,16.97,26600,64.4007286103354,65.2813568850309,64.4007286103354,64.9750513981803,6947.31270366709,0.0,1.0
2001-11-19,16.65,16.9,16.65,16.84,25900,63.7498294507779,64.707034097186,63.7498294507779,64.4773049820481,6764.48868514954,0.0,1.0
2001-11-20,16.45,16.9,16.27,16.67,76300,62.9840657336515,64.707034097186,62.2948783882377,63.8264058224906,19927.8180184135,0.0,1.0
2001-11-21,16.72,16.72,16.49,16.72,100100,64.0178467517722,64.0178467517722,63.1372184770768,64.0178467517722,26143.8346480104,0.0,1.0
2001-11-23,16.1,16.6,16.1,16.6,2800,61.6439792286802,63.5583885214963,61.6439792286802,63.5583885214963,731.29607407022,0.0,1.0
2001-11-26,16.0,16.66,15.79,16.59,34300,61.2610973701169,63.7881176366343,60.4570454671342,63.52010033564,8958.3769073602,0.0,1.0
2001-11-27,15.9,16.3,15.78,16.0,104300,60.8782155115537,62.4097429458066,60.4187572812778,61.2610973701169,27240.7787591157,0.0,1.0
2001-11-28,15.85,16.0,15.8,16.0,90300,60.6867745822721,61.2610973701169,60.4953336529905,61.2610973701169,23584.2983887646,0.0,1.0
2001-11-29,16.31,16.31,15.86,15.86,78400,62.448031131663,62.448031131663,60.7250627681284,60.7250627681284,20476.2900739661,0.0,1.0
2001-11-30,16.33,16.47,15.94,16.47,79800,62.5246075033756,63.0606421053641,61.031368254979,63.0606421053641,20841.9381110013,0.0,1.0
2001-12-03,16.28,16.45,15.9,16.45,48300,62.333166574094,62.9840657336515,60.8782155115537,62.9840657336515,12614.8572777113,0.0,1.0
2001-12-04,16.6,16.7,16.03,16.26,43400,63.5583885214963,63.9412703800596,61.3759619276859,62.2565902023814,11335.0891480884,0.0,1.0
2001-12-05,16.7,16.99,16.6,16.7,42000,63.9412703800596,65.0516277698929,63.5583885214963,63.9412703800596,10969.4411110533,0.0,1.0
2001-12-06,16.76,16.99,16.5,16.99,77700,64.1709994951975,65.0516277698929,63.1755066629331,65.0516277698929,20293.4660554486,0.0,1.0
2001-12-07,17.06,17.2,16.74,17.2,118300,65.3196450708872,65.8556796728757,64.0944231234849,65.8556796728757,30897.2591294668,0.0,1.0
2001-12-10,16.85,17.22,16.85,17.15,29400,64.5155931679044,65.9322560445884,64.5155931679044,65.6642387435941,7678.60877773731,0.0,1.0
2001-12-11,17.0,17.05,16.84,16.85,21000,65.0899159557493,65.2813568850309,64.4773049820481,64.5155931679044,5484.72055552665,0.0,1.0
2001-12-12,16.78,16.99,16.7,16.84,19600,64.2475758669102,65.0516277698929,63.9412703800596,64.4773049820481,5119.07251849154,0.0,1.0
2001-12-13,16.05,17.1,16.05,16.73,49000,61.4525382993986,65.4727978143125,61.4525382993986,64.0561349376285,12797.6812962288,0.0,1.0
2001-12-14,16.55,16.65,16.05,16.4,39200,63.3669475922147,63.7498294507779,61.4525382993986,62.7926248043699,10238.1450369831,0.0,1.0
2001-12-17,16.69,16.79,16.17,16.17,21000,63.9029821942032,64.2858640527665,61.9119965296745,61.9119965296745,5484.72055552665,0.0,1.0
2001-12-18,16.55,16.91,16.38,16.82,25900,63.3669475922147,64.7453222830424,62.7160484326572,64.4007286103354,6764.48868514954,0.0,1.0
2001-12-19,16.55,16.82,16.03,16.61,13300,63.3669475922147,64.4007286103354,61.3759619276859,63.5966767073527,3473.65635183355,0.0,1.0
2001-12-20,16.8,17.0,16.36,16.6,44100,64.3241522386228,65.0899159557493,62.6394720609446,63.5583885214963,11517.913166606,0.0,1.0
2001-12-21,17.0,17.0,16.46,16.96,69300,65.0899159557493,65.0899159557493,63.0223539195078,64.936763212324,18099.5778332379,0.0,1.0
2001-12-24,16.95,17.0,16.84,16.95,5600,64.8984750264676,65.0899159557493,64.4773049820481,64.8984750264676,1462.59214814044,0.0,1.0
2001-12-26,17.0,17.0,16.9,16.9,20300,65.0899159557493,65.0899159557493,64.707034097186,64.707034097186,5301.89653700909,0.0,1.0
2001-12-27,17.0,17.0,16.84,17.0,18200,65.6259505577378,65.6259505577378,65.0082945524885,65.6259505577378,4714.59837717382,0.14,1.0
2001-12-28,17.0,17.0,16.75,16.75,11200,65.6259505577378,65.6259505577378,64.6608630495358,64.6608630495358,2901.29130903004,0.0,1.0
2001-12-31,16.91,17.0,16.7,16.75,28000,65.2785190547851,65.6259505577378,64.4678455478954,64.6608630495358,7253.2282725751,0.0,1.0
2002-01-02,16.96,16.97,16.7,16.85,14000,65.4715365564255,65.5101400567535,64.4678455478954,65.0468980528166,3626.61413628755,0.0,1.0
2002-01-03,17.0,17.11,16.79,17.11,53900,65.6259505577378,66.0505890613467,64.8152770508481,66.0505890613467,13962.4644247071,0.0,1.0
2002-01-04,17.01,17.11,16.95,17.0,84000,65.6645540580659,66.0505890613467,65.4329330560974,65.6259505577378,21759.6848177253,0.0,1.0
2002-01-07,17.42,17.55,17.0,17.1,68600,67.2472975715172,67.7491430757822,65.6259505577378,66.0119855610186,17770.409267809,0.0,1.0
2002-01-08,17.53,17.85,17.41,17.42,97300,67.6719360751261,68.9072480856247,67.2086940711891,67.2472975715172,25204.9682471985,0.0,1.0
2002-01-09,18.26,18.39,17.55,17.91,23100,70.489991599076,70.9918371033411,67.7491430757822,69.1388690875932,5983.91332487447,0.0,1.0
2002-01-10,18.35,18.35,17.9,18.17,7000,70.8374231020287,70.8374231020287,69.1002655872651,70.1425600961233,1813.30706814378,0.0,1.0
2002-01-11,18.31,18.55,17.94,18.0,11200,70.6830091007164,71.6094931085904,69.2546795885774,69.4863005905459,2901.29130903004,0.0,1.0
2002-01-14,18.41,18.6,18.08,18.1,6300,71.0690441039972,71.8025106102308,69.7951285931705,69.8723355938267,1631.9763613294,0.0,1.0
2002-01-15,18.0,18.4,17.93,18.2,128100,69.4863005905459,71.0304406036691,69.2160760882493,70.2583705971075,33183.5193470311,0.0,1.0
2002-01-16,18.01,18.29,17.92,17.93,9800,69.524904090874,70.6058021000602,69.1774725879212,69.2160760882493,2538.62989540129,0.0,1.0
2002-01-17,18.18,18.18,17.95,17.97,4900,70.1811635964513,70.1811635964513,69.2932830889055,69.3704900895616,1269.31494770065,0.0,1.0
2002-01-18,17.98,18.2,17.98,18.15,10500,69.4090935898897,70.2583705971075,69.4090935898897,70.0653530954671,2719.96060221567,0.0,1.0
2002-01-22,18.02,18.05,17.95,18.05,4200,69.5635075912021,69.6793180921863,69.2932830889055,69.6793180921863,1087.98424088627,0.0,1.0
2002-01-23,18.45,18.5,18.0,18.5,46200,71.2234581053095,71.4164756069499,69.4863005905459,71.4164756069499,11967.8266497489,0.0,1.0
2002-01-24,18.1,18.6,18.0,18.5,88200,69.8723355938267,71.8025106102308,69.4863005905459,71.4164756069499,22847.6690586116,0.0,1.0
2002-01-25,18.41,18.6,18.11,18.17,26600,71.0690441039972,71.8025106102308,69.9109390941548,70.1425600961233,6890.56685894636,0.0,1.0
2002-01-28,18.19,18.4,18.15,18.4,18200,70.2197670967794,71.0304406036691,70.0653530954671,71.0304406036691,4714.59837717382,0.0,1.0
2002-01-29,18.5,18.79,18.0,18.15,67200,71.4164756069499,72.5359771164643,69.4863005905459,70.0653530954671,17407.7478541803,0.0,1.0
2002-01-30,18.85,19.0,18.22,18.49,18900,72.7675981184328,73.346650623354,70.3355775977637,71.3778721066219,4895.9290839882,0.0,1.0
2002-01-31,19.95,19.95,18.56,18.84,28700,77.0139831545217,77.0139831545217,71.6480966089184,72.7289946181047,7434.55897938949,0.0,1.0
2002-02-01,20.24,20.38,19.4,20.38,58800,78.133484664036,78.6739336686292,74.8907906364772,78.6739336686292,15231.7793724077,0.0,1.0
2002-02-04,19.61,20.34,19.57,20.03,18200,75.7014641433669,78.5195196673169,75.5470501420546,77.3228111571463,4714.59837717382,0.0,1.0
2002-02-05,19.64,19.65,19.32,19.55,32900,75.8172746443512,75.8558781446793,74.5819626338526,75.4698431413985,8522.54322027575,0.0,1.0
2002-02-06,20.7,20.74,19.81,19.81,20300,79.9092456791278,80.0636596804401,76.4735341499286,76.4735341499286,5258.59049761695,0.0,1.0
2002-02-07,20.37,21.0,20.31,20.74,16800,78.6353301683011,81.0673506889702,78.4037091663326,80.0636596804401,4351.93696354507,0.0,1.0
2002-02-08,19.6,20.32,18.59,20.32,65100,75.6628606430389,78.4423126666607,71.7639071099027,78.4423126666607,16863.7557337371,0.0,1.0
2002-02-11,19.49,19.49,19.31,19.31,6300,75.23822213943,75.23822213943,74.5433591335245,74.5433591335245,1631.9763613294,0.0,1.0
2002-02-12,19.65,19.65,19.31,19.31,4900,75.8558781446793,75.8558781446793,74.5433591335245,74.5433591335245,1269.31494770064,0.0,1.0
2002-02-13,20.06,20.1,19.68,19.68,19600,77.4386216581306,77.5930356594429,75.9716886456635,75.9716886456635,5077.25979080258,0.0,1.0
2002-02-14,19.76,20.73,19.76,20.06,11200,76.2805166482882,80.025056180112,76.2805166482882,77.4386216581306,2901.29130903004,0.0,1.0
2002-02-15,20.01,20.6,19.74,20.6,26600,77.2456041564902,79.523210675847,76.203309647632,79.523210675847,6890.56685894635,0.0,1.0
2002-02-19,20.17,20.17,19.91,20.01,8400,77.8632601617395,77.8632601617395,76.8595691532094,77.2456041564902,2175.96848177253,0.0,1.0
2002-02-20,20.5,20.65,19.91,20.65,16800,79.1371756725662,79.7162281774874,76.8595691532094,79.7162281774874,4351.93696354506,0.0,1.0
2002-02-21,20.68,20.69,20.35,20.6,9100,79.8320386784716,79.8706421787997,78.5581231676449,79.523210675847,2357.29918858691,0.0,1.0
2002-02-22,20.8,20.8,20.02,20.5,14700,80.2952806824086,80.2952806824086,77.2842076568183,79.1371756725662,3807.94484310193,0.0,1.0
2002-02-25,18.7,20.08,17.82,19.95,56000,72.1885456135116,77.5158286587867,68.7914375846404,77.0139831545217,14506.4565451502,0.0,1.0
2002-02-26,18.66,18.8,18.45,18.56,68600,72.0341316121992,72.5745806167924,71.2234581053095,71.6480966089184,17770.409267809,0.0,1.0
2002-02-27,18.66,18.85,18.66,18.66,5600,72.0341316121992,72.7675981184328,72.0341316121992,72.0341316121992,1450.64565451502,0.0,1.0
2002-02-28,19.5,19.55,18.76,18.95,16100,75.276825639758,75.4698431413985,72.4201666154801,73.1536331217136,4170.60625673069,0.0,1.0
2002-03-01,19.98,20.5,19.54,19.54,110600,77.1297936555059,79.1371756725662,75.4312396410704,75.4312396410704,28650.2516766717,0.0,1.0
2002-03-04,20.3,20.35,19.98,20.01,31500,78.3651056660045,78.5581231676449,77.1297936555059,77.2456041564902,8159.881806647,0.0,1.0
2002-03-05,20.96,21.0,20.35,20.35,44100,80.9129366876579,81.0673506889702,78.5581231676449,78.5581231676449,11423.8345293058,0.0,1.0
2002-03-06,20.84,21.1,20.74,20.92,16100,80.4496946837209,81.453385692251,80.0636596804401,80.7585226863456,4170.60625673069,0.0,1.0
2002-03-07,20.2,20.98,20.2,20.81,10500,77.9790706627237,80.990143688314,77.9790706627237,80.3338841827367,2719.96060221567,0.0,1.0
2002-03-08,20.19,20.44,20.14,20.44,14700,77.9404671623956,78.9055546705977,77.7474496607552,78.9055546705977,3807.94484310193,0.0,1.0
2002-03-11,20.36,20.6,20.21,20.44,17500,78.596726667973,79.523210675847,78.0176741630518,78.9055546705977,4533.26767035944,0.0,1.0
2002-03-12,20.5,20.56,20.25,20.56,8400,79.1371756725662,79.3687966745346,78.1720881643641,79.3687966745346,2175.96848177253,0.0,1.0
2002-03-13,20.75,20.75,20.51,20.59,13300,80.1022631807682,80.1022631807682,79.1757791728942,79.4846071755189,3445.28342947318,0.0,1.0
2002-03-14,21.22,21.22,20.75,21.22,25200,81.916627696188,81.916627696188,80.1022631807682,81.916627696188,6527.9054453176,0.0,1.0
2002-03-15,21.6,21.83,20.75,20.75,28700,83.3835607086551,84.2714412162009,80.1022631807682,80.1022631807682,7434.55897938949,0.0,1.0
2002-03-18,21.98,22.1,21.43,21.43,32900,84.8504937211221,85.3137357250591,82.7273012030777,82.7273012030777,8522.54322027576,0.0,1.0
2002-03-19,22.0,22.17,21.93,22.0,30100,84.9277007217783,85.5839602273557,84.6574762194817,84.9277007217783,7797.22039301824,0.0,1.0
2002-03-20,21.69,21.97,21.69,21.9,16100,83.7309922116078,84.8118902207941,83.7309922116078,84.5416657184975,4170.60625673069,0.0,1.0
2002-03-21,21.8,21.9,21.78,21.9,14700,84.1556307152167,84.5416657184975,84.0784237145605,84.5416657184975,3807.94484310193,0.0,1.0
2002-03-22,21.93,22.17,21.9,21.9,17500,84.6574762194817,85.5839602273557,84.5416657184975,84.5416657184975,4533.26767035945,0.0,1.0
2002-03-25,22.01,22.5,22.01,22.03,30800,84.9663042221064,86.8578757381824,84.9663042221064,85.0435112227626,7978.55109983262,0.0,1.0
2002-03-26,21.92,22.01,21.52,21.96,25900,85.1979252240749,85.5477342236263,83.643218559402,85.3533958905422,6663.63645014648,0.15,1.0
2002-03-27,21.85,21.98,21.51,21.51,14700,84.9258515577571,85.4311312237758,83.6043508927851,83.6043508927851,3782.06393116422,0.0,1.0
2002-03-28,21.94,22.45,21.84,21.84,27300,85.2756605573085,87.2579115547665,84.8869838911403,84.8869838911403,7023.83301501927,0.0,1.0
2002-04-01,21.7,21.96,21.55,21.96,23100,84.3428365585048,85.3533958905422,83.7598215592524,85.3533958905422,5943.24332040092,0.0,1.0
2002-04-02,21.62,21.75,21.35,21.65,35000,84.0318952255702,84.5371748915889,82.982468226916,84.1484982254207,9004.91412181958,0.0,1.0
2002-04-03,21.54,21.73,21.5,21.57,28000,83.7209538926356,84.4594395583552,83.5654832261683,83.8375568924861,7203.93129745566,0.0,1.0
2002-04-04,21.38,21.46,21.05,21.46,22400,83.0990712267665,83.410012559701,81.8164382284113,83.410012559701,5763.14503796452,0.0,1.0
2002-04-05,21.29,21.71,21.13,21.4,15400,82.7492622272151,84.3817042251216,82.1273795613459,83.1768065600001,3962.16221360061,0.0,1.0
2002-04-08,21.55,21.55,21.21,21.21,3500,83.7598215592524,83.7598215592524,82.4383208942805,82.4383208942805,900.491412181958,0.0,1.0
2002-04-09,21.9,21.9,21.33,21.59,14000,85.1201898908412,85.1201898908412,82.9047328936823,83.9152922257197,3601.96564872783,0.0,1.0
2002-04-10,22.2,22.2,21.88,21.9,43400,86.2862198893459,86.2862198893459,85.0424545576076,85.1201898908412,11166.0935110563,0.0,1.0
2002-04-11,22.29,22.48,22.02,22.02,10500,86.6360288888973,87.3745145546169,85.5866018902431,85.5866018902431,2701.47423654587,0.0,1.0
2002-04-12,22.7,22.7,22.33,22.4,36400,88.229603220187,88.229603220187,86.7914995553646,87.0635732216823,9365.11068669236,0.0,1.0
2002-04-15,22.46,22.69,22.42,22.42,7000,87.2967792213833,88.1907355535702,87.141308554916,87.141308554916,1800.98282436391,0.0,1.0
2002-04-16,23.29,23.38,22.6,22.6,39900,90.5227955505795,90.8726045501309,87.8409265540188,87.8409265540188,10265.6020988743,0.0,1.0
2002-04-17,23.41,23.72,22.88,23.08,16800,90.9892075499814,92.1941052151029,88.9292212192898,89.7065745516263,4322.3587784734,0.0,1.0
2002-04-18,23.6,23.6,23.27,23.55,16800,91.7276932157011,91.7276932157011,90.4450602173459,91.5333548826169,4322.35877847339,0.0,1.0
2002-04-19,23.05,23.72,23.05,23.59,48300,89.5899715517758,92.1941052151029,89.5899715517758,91.6888255490842,12426.781488111,0.0,1.0
2002-04-22,22.1,23.1,21.2,23.1,35700,85.8975432231777,89.7843098848599,82.3994532276636,89.7843098848599,9185.01240425596,0.0,1.0
2002-04-23,22.0,22.09,21.9,22.05,4900,85.5088665570094,85.8586755565609,85.1201898908412,85.7032048900936,1260.68797705474,0.0,1.0
2002-04-24,21.89,22.19,21.8,21.81,14000,85.0813222242244,86.2473522227291,84.731513224673,84.7703808912898,3601.96564872783,0.0,1.0
2002-04-25,21.92,22.17,21.8,22.04,8400,85.1979252240749,86.1696168894954,84.731513224673,85.6643372234767,2161.1793892367,0.0,1.0
2002-04-26,21.92,21.97,21.75,21.75,23100,85.1979252240749,85.392263557159,84.5371748915889,84.5371748915889,5943.24332040092,0.0,1.0
2002-04-29,21.9,21.94,21.85,21.94,700,85.1201898908412,85.2756605573085,84.9258515577571,85.2756605573085,180.098282436392,0.0,1.0
2002-04-30,22.02,22.02,21.8,21.8,22400,85.5866018902431,85.5866018902431,84.731513224673,84.731513224673,5763.14503796453,0.0,1.0
2002-05-01,22.1,22.51,21.97,22.0,18200,85.8975432231777,87.4911175544674,85.392263557159,85.5088665570094,4682.55534334618,0.0,1.0
2002-05-02,22.62,22.62,22.01,22.01,74200,87.9186618872524,87.9186618872524,85.5477342236263,85.5477342236263,19090.4179382575,0.0,1.0
2002-05-03,23.36,23.5,22.45,22.45,11200,90.7948692168973,91.3390165495328,87.2579115547665,87.2579115547665,2881.57251898226,0.0,1.0
2002-05-06,23.5,23.7,23.43,23.49,5600,91.3390165495328,92.1163698818693,91.0669428832151,91.300148882916,1440.78625949113,0.0,1.0
2002-05-07,23.12,23.5,22.87,22.91,6300,89.8620452180936,91.3390165495328,88.890353552673,89.0458242191403,1620.88454192752,0.0,1.0
2002-05-08,24.05,24.05,22.7,22.88,22400,93.4767382134581,93.4767382134581,88.229603220187,88.9292212192898,5763.14503796453,0.0,1.0
2002-05-09,24.41,24.5,23.01,23.8,46200,94.8759742116637,95.2257832112151,89.4345008853085,92.5050465480375,11886.4866408018,0.0,1.0
2002-05-10,22.9,24.37,22.9,23.76,23100,89.0069565525235,94.7205035451964,89.0069565525235,92.3495758815702,5943.24332040092,0.0,1.0
2002-05-13,24.15,24.3,23.45,23.5,16100,93.8654148796263,94.4484298788786,91.1446782164487,91.3390165495328,4142.260496037,0.0,1.0
2002-05-14,24.4,24.5,23.97,23.97,7700,94.8371065450468,95.2257832112151,93.1657968805235,93.1657968805235,1981.08110680031,0.0,1.0
2002-05-15,24.5,24.5,24.16,24.3,21000,95.2257832112151,95.2257832112151,93.9042825462431,94.4484298788786,5402.94847309174,0.0,1.0
2002-05-16,23.71,24.4,23.71,24.21,6300,92.1552375484861,94.8371065450468,92.1552375484861,94.0986208793272,1620.88454192752,0.0,1.0
2002-05-17,23.18,24.43,23.06,24.09,12600,90.0952512177945,94.9537095448973,89.6288392183926,93.6322088799253,3241.76908385505,0.0,1.0
2002-05-20,22.88,23.7,22.85,23.41,23100,88.9292212192898,92.1163698818693,88.8126182194394,90.9892075499814,5943.24332040092,0.0,1.0
2002-05-21,22.47,23.59,22.47,22.8,8400,87.3356468880001,91.6888255490842,87.3356468880001,88.6182798863553,2161.1793892367,0.0,1.0
2002-05-22,22.76,22.82,22.25,22.82,7700,88.462809219888,88.6960152195889,86.48055822243,88.6960152195889,1981.08110680031,0.0,1.0
2002-05-23,23.0,23.0,22.26,22.73,21000,89.3956332186917,89.3956332186917,86.5194258890468,88.3462062200375,5402.94847309175,0.0,1.0
2002-05-24,22.41,23.0,22.38,23.0,7700,87.1024408882992,89.3956332186917,86.9858378884487,89.3956332186917,1981.08110680031,0.0,1.0
2002-05-28,22.0,22.5,21.8,22.5,15400,85.5088665570094,87.4522498878506,84.731513224673,87.4522498878506,3962.16221360062,0.0,1.0
2002-05-29,21.7,22.29,21.7,22.29,14000,84.3428365585048,86.6360288888973,84.3428365585048,86.6360288888973,3601.96564872783,0.0,1.0
2002-05-30,21.97,21.99,21.6,21.75,14700,85.392263557159,85.4699988903926,83.9541598923365,84.5371748915889,3782.06393116422,0.0,1.0
2002-05-31,21.81,22.08,21.7,21.71,14700,84.7703808912898,85.819807889944,84.3428365585048,84.3817042251216,3782.06393116422,0.0,1.0
2002-06-03,21.75,22.39,21.7,22.17,16100,84.5371748915889,87.0247055550655,84.3428365585048,86.1696168894954,4142.260496037,0.0,1.0
2002-06-04,22.0,22.0,21.71,21.81,6300,85.5088665570094,85.5088665570094,84.3817042251216,84.7703808912898,1620.88454192752,0.0,1.0
2002-06-05,22.0,22.08,21.68,21.71,12600,85.5088665570094,85.819807889944,84.2651012252711,84.3817042251216,3241.76908385505,0.0,1.0
2002-06-06,21.42,22.0,20.1,22.0,114100,83.2545418932337,85.5088665570094,78.1240098998132,85.5088665570094,29356.0200371318,0.0,1.0
2002-06-07,22.17,22.17,21.09,21.33,13300,86.1696168894954,86.1696168894954,81.9719088948786,82.9047328936823,3421.86736629144,0.0,1.0
2002-06-10,22.4,22.57,22.08,22.2,15400,87.0635732216823,87.7243235541683,85.819807889944,86.2862198893459,3962.16221360061,0.0,1.0
2002-06-11,22.59,22.75,22.4,22.5,50400,87.802058887402,88.4239415532711,87.0635732216823,87.4522498878506,12967.0763354202,0.0,1.0
2002-06-12,22.78,22.79,22.6,22.62,11900,88.5405445531216,88.5794122197384,87.8409265540188,87.9186618872524,3061.67080141866,0.0,1.0
2002-06-13,21.58,22.79,21.39,22.41,13300,83.8764245591029,88.5794122197384,83.1379388933833,87.1024408882992,3421.86736629144,0.0,1.0
2002-06-14,21.28,21.81,20.05,21.28,20300,82.7103945605982,84.7703808912898,77.9296715667291,82.7103945605982,5222.85019065536,0.0,1.0
2002-06-17,21.75,21.99,20.98,21.13,9800,84.5371748915889,85.4699988903926,81.5443645620936,82.1273795613459,2521.37595410948,0.0,1.0
2002-06-18,21.95,22.12,21.59,21.72,12600,85.3145282239253,85.9752785564113,83.9152922257197,84.4205718917384,3241.76908385505,0.0,1.0
2002-06-19,22.99,23.15,21.0,21.0,44100,89.3567655520749,89.978648217944,81.6220998953272,81.6220998953272,11346.1917934927,0.0,1.0
2002-06-20,23.52,23.89,22.61,22.8,30800,91.4167518827665,92.8548555475889,87.8797942206356,88.6182798863553,7924.32442720122,0.0,1.0
2002-06-21,24.48,24.5,23.06,23.89,32200,95.1480478779814,95.2257832112151,89.6288392183926,92.8548555475889,8284.52099207401,0.0,1.0
2002-06-24,24.4,24.9,23.85,24.37,28700,94.8371065450468,96.780489875888,92.6993848811216,94.7205035451964,7384.02957989206,0.0,1.0
2002-06-25,24.7,24.9,23.82,23.82,11900,96.0031365435515,96.780489875888,92.5827818812711,92.5827818812711,3061.67080141866,0.0,1.0
2002-06-26,24.44,24.86,23.46,24.86,24500,95.5755922107665,97.2180532880382,91.7431830304657,97.2180532880382,6264.98864563193,0.15,1.0
2002-06-27,23.65,24.85,22.91,24.49,28000,92.4862011368505,97.1789470719127,89.5923411435622,95.771123291394,7159.98702357936,0.0,1.0
2002-06-28,24.75,25.0,21.91,23.08,80500,96.7878849106575,97.7655403137955,85.6817195310104,90.257146817696,20584.9626927907,0.0,1.0
2002-07-01,23.55,24.52,23.53,24.25,22400,92.0951389755953,95.8884419397706,92.0169265433443,94.8325741043816,5727.98961886349,0.0,1.0
2002-07-02,23.07,23.7,23.03,23.5,10500,90.2180406015705,92.6817322174781,90.0616157370684,91.8996078949677,2684.99513384226,0.0,1.0
2002-07-03,21.1,23.01,20.87,23.0,18900,82.5141160248434,89.9834033048174,81.6146730539565,89.9442970886918,4832.99124091606,0.0,1.0
2002-07-05,21.22,21.66,20.75,21.66,9100,82.9833906183496,84.7040641278724,81.1453984604503,84.7040641278724,2326.99578266329,0.0,1.0
2002-07-08,20.99,21.25,20.72,20.73,41300,82.0839476474627,83.1007092667262,81.0280798120737,81.0671860281992,10560.9808597795,0.0,1.0
2002-07-09,18.2,19.75,17.92,19.75,532000,71.1733133484431,77.2347768478984,70.0783392969286,77.2347768478984,136039.753448008,0.0,1.0
2002-07-10,17.95,18.2,17.95,18.05,117600,70.1956579453051,71.1733133484431,70.1956579453051,70.5867201065603,30071.9454990333,0.0,1.0
2002-07-11,17.95,18.16,17.94,18.0,72800,70.1956579453051,71.016888483941,70.1565517291796,70.3911890259327,18615.9662613063,0.0,1.0
2002-07-12,17.9,18.23,17.75,18.23,49000,70.0001268646776,71.2906319968197,69.4135336227948,71.2906319968197,12529.9772912639,0.0,1.0
2002-07-15,17.82,18.05,17.8,18.0,33600,69.6872771356734,70.5867201065603,69.6090647034224,70.3911890259327,8591.98442829523,0.0,1.0
2002-07-16,18.0,18.18,17.73,17.85,39900,70.3911890259327,71.0951009161921,69.3353211905438,69.80459578405,10202.9815086006,0.0,1.0
2002-07-17,18.47,18.47,17.65,18.07,36400,72.2291811838321,72.2291811838321,69.0224714615396,70.6649325388114,9307.98313065316,0.0,1.0
2002-07-18,16.71,18.65,16.7,18.1,79100,65.3464871457409,72.9330930740914,65.3073809296154,70.7822511871879,20226.9633416117,0.0,1.0
2002-07-19,16.9,17.46,16.25,17.04,60200,66.0895052521257,68.2794533551548,63.5476012039671,66.636992277883,15393.9721006956,0.0,1.0
2002-07-22,16.5,16.89,16.06,16.55,35000,64.525256607105,66.0503990360002,62.8045830975822,64.7207876877326,8949.9837794742,0.0,1.0
2002-07-23,15.32,16.6,14.42,16.6,46900,59.9107231042939,64.9163187683602,56.3911636529972,64.9163187683602,11992.9782644954,0.0,1.0
2002-07-24,16.45,17.08,14.4,14.4,91000,64.3297255264774,66.7934171423851,56.3129512207462,56.3129512207462,23269.9578266329,0.0,1.0
2002-07-25,17.05,17.34,16.45,16.45,39900,66.6760984940085,67.8101787616485,64.3297255264774,64.3297255264774,10202.9815086006,0.0,1.0
2002-07-26,17.8,17.8,17.05,17.05,115500,69.6090647034224,69.6090647034224,66.6760984940085,66.6760984940085,29534.9464722648,0.0,1.0
2002-07-29,19.54,19.54,17.55,17.8,114800,76.4135463092625,76.4135463092625,68.6314093002844,69.6090647034224,29355.9467966754,0.0,1.0
2002-07-30,20.19,20.19,18.85,19.06,62300,78.9554503574212,78.9554503574212,73.7152173966018,74.5364479352377,15930.9711274641,0.0,1.0
2002-07-31,19.9,20.3,19.8,20.25,19600,77.8213700897812,79.3856187348019,77.430307928526,79.1900876541743,5011.99091650555,0.0,1.0
2002-08-01,20.32,20.35,20.02,20.04,63000,79.463831167053,79.5811498154295,78.2906446832874,78.3688571155384,16109.9708030535,0.0,1.0
2002-08-02,20.3,20.4,20.06,20.29,63000,79.3856187348019,79.7766808960571,78.4470695477895,79.3465125186764,16109.9708030536,0.0,1.0
2002-08-05,20.29,20.31,20.08,20.3,49000,79.3465125186764,79.4247249509274,78.5252819800405,79.3856187348019,12529.9772912639,0.0,1.0
2002-08-06,20.5,20.5,20.15,20.28,42000,80.1677430573123,80.1677430573123,78.7990254929191,79.3074063025509,10739.980535369,0.0,1.0
2002-08-07,20.58,20.58,20.29,20.5,11900,80.4805927863164,80.4805927863164,79.3465125186764,80.1677430573123,3042.99448502123,0.0,1.0
2002-08-08,21.4,21.5,20.28,20.37,49700,83.6873025086089,84.0783646698641,79.3074063025509,79.6593622476806,12708.9769668534,0.0,1.0
2002-08-09,21.05,21.5,20.95,21.17,9800,82.3185849442158,84.0783646698641,81.9275227829606,82.787859537722,2505.99545825277,0.0,1.0
2002-08-12,20.92,21.05,20.61,20.9,18200,81.8102041345841,82.3185849442158,80.597911434693,81.731991702333,4653.99156532658,0.0,1.0
2002-08-13,20.8,21.29,20.8,21.01,4200,81.3409295410778,83.2571341312282,81.3409295410778,82.1621600797137,1073.9980535369,0.0,1.0
2002-08-14,21.18,21.55,20.63,20.73,103600,82.8269657538475,84.2738957504917,80.676123866944,81.0671860281992,26491.9519872436,0.0,1.0
2002-08-15,21.35,21.43,21.1,21.1,14700,83.4917714279813,83.8046211569855,82.5141160248434,82.5141160248434,3758.99318737916,0.0,1.0
2002-08-16,21.5,21.55,21.32,21.35,6300,84.0783646698641,84.2738957504917,83.3744527796048,83.4917714279813,1610.99708030535,0.0,1.0
2002-08-19,21.5,21.55,21.44,21.55,7000,84.0783646698641,84.2738957504917,83.843727373111,84.2738957504917,1789.99675589484,0.0,1.0
2002-08-20,21.16,21.54,21.05,21.3,148400,82.7487533215965,84.2347895343662,82.3185849442158,83.2962403473537,37947.9312249706,0.0,1.0
2002-08-21,21.48,21.5,21.14,21.2,10500,84.0001522376131,84.0783646698641,82.6705408893455,82.9051781860986,2684.99513384226,0.0,1.0
2002-08-22,21.36,21.5,20.87,21.47,7700,83.5308776441069,84.0783646698641,81.6146730539565,83.9610460214875,1968.99643148432,0.0,1.0
2002-08-23,20.36,21.35,20.25,21.35,25200,79.620256031555,83.4917714279813,79.1900876541743,83.4917714279813,6443.98832122142,0.0,1.0
2002-08-26,21.34,21.7,20.1,20.5,23800,83.4526652118558,84.8604889923745,78.6034944122916,80.1677430573123,6085.98897004245,0.0,1.0
2002-08-27,20.75,21.7,20.75,21.7,12600,81.1453984604503,84.8604889923745,81.1453984604503,84.8604889923745,3221.99416061071,0.0,1.0
2002-08-28,20.21,20.77,20.2,20.52,18200,79.0336627896723,81.2236108927013,78.9945565735467,80.2459554895633,4653.99156532658,0.0,1.0
2002-08-29,20.75,21.0,20.27,20.27,67900,81.1453984604503,82.1230538635882,79.2683000864254,79.2683000864254,17362.9685321799,0.0,1.0
2002-08-30,20.27,20.8,20.2,20.51,25900,79.2683000864254,81.3409295410778,78.9945565735467,80.2068492734378,6622.9879968109,0.0,1.0
2002-09-03,20.32,20.5,20.32,20.33,18200,79.463831167053,80.1677430573123,79.463831167053,79.5029373831785,4653.99156532658,0.0,1.0
2002-09-04,20.3,20.48,20.1,20.47,16800,79.3856187348019,80.0895306250613,78.6034944122916,80.0504244089357,4295.99221414762,0.0,1.0
2002-09-05,20.0,20.5,20.0,20.32,9800,78.2124322510364,80.1677430573123,78.2124322510364,79.463831167053,2505.99545825277,0.0,1.0
2002-09-06,20.04,20.26,19.99,20.26,33600,78.3688571155384,79.2291938702999,78.1733260349109,79.2291938702999,8591.98442829523,0.0,1.0
2002-09-09,20.0,20.05,19.75,19.98,14700,78.2124322510364,78.407963331664,77.2347768478984,78.1342198187853,3758.99318737916,0.0,1.0
2002-09-10,20.03,20.2,19.75,20.0,10500,78.3297508994129,78.9945565735467,77.2347768478984,78.2124322510364,2684.99513384226,0.0,1.0
2002-09-11,19.85,20.1,19.85,19.94,2100,77.6258390091536,78.6034944122916,77.6258390091536,77.9777949542833,536.999026768452,0.0,1.0
2002-09-12,19.76,19.9,19.65,19.75,31500,77.2738830640239,77.8213700897812,76.8437146866432,77.2347768478984,8054.98540152678,0.0,1.0
2002-09-13,20.3,20.3,19.75,19.75,14700,79.3856187348019,79.3856187348019,77.2347768478984,77.2347768478984,3758.99318737916,0.0,1.0
2002-09-16,19.53,19.94,19.53,19.94,5600,76.374440093137,77.9777949542833,76.374440093137,77.9777949542833,1431.99740471587,0.0,1.0
2002-09-17,19.96,20.54,19.93,19.94,11200,78.0560073865343,80.3241679218144,77.9386887381578,77.9777949542833,2863.99480943174,0.0,1.0
2002-09-18,19.94,20.2,19.94,19.96,11200,77.9777949542833,78.9945565735467,77.9777949542833,78.0560073865343,2863.99480943174,0.0,1.0
2002-09-19,19.75,20.14,19.5,20.14,14000,77.2347768478984,78.7599192767936,76.2571214447605,78.7599192767936,3579.99351178968,0.0,1.0
2002-09-20,19.91,20.09,19.5,19.64,44100,77.8604763059067,78.564388196166,76.2571214447605,76.8046084705177,11276.9795621375,0.0,1.0
2002-09-23,18.35,20.04,18.05,19.93,23800,71.7599065903259,78.3688571155384,70.5867201065603,77.9386887381578,6085.98897004245,0.0,1.0
2002-09-24,17.99,19.18,17.99,18.27,19600,70.3520828098072,75.0057225287439,70.3520828098072,71.4470568613217,5011.99091650555,0.0,1.0
2002-09-25,18.65,18.7,18.15,18.15,18900,72.9330930740914,73.128624154719,70.9777822678155,70.9777822678155,4832.99124091607,0.0,1.0
2002-09-26,19.63,19.67,18.65,18.65,11900,77.352095496275,77.509715660302,73.4904014776122,73.4904014776122,3019.9181871065,0.15,1.0
2002-09-27,20.15,20.94,19.63,19.63,30800,79.4011576286266,82.5141558681609,77.352095496275,77.352095496275,7816.25883721684,0.0,1.0
2002-09-30,20.2,20.46,19.57,20.2,23100,79.5981828336604,80.6227138998363,77.1156652502344,79.5981828336604,5862.19412791263,0.0,1.0
2002-10-01,20.56,20.56,19.74,20.4,39200,81.0167643099039,81.0167643099039,77.7855509473493,80.3862836537957,9947.96579282143,0.0,1.0
2002-10-02,20.4,20.71,20.4,20.6,10500,80.3862836537957,81.6078399250053,80.3862836537957,81.1743844739309,2664.63369450574,0.0,1.0
2002-10-03,20.6,20.65,19.85,20.33,11200,81.1743844739309,81.3714096789647,78.2190063984237,80.1104483667483,2842.27594080612,0.0,1.0
2002-10-04,19.86,20.55,19.83,20.3,7700,78.2584114394305,80.9773592688971,78.1401963164102,79.9922332437281,1954.06470930421,0.0,1.0
2002-10-07,19.79,20.3,19.57,20.3,3500,77.9825761523832,79.9922332437281,77.1156652502344,79.9922332437281,888.211231501913,0.0,1.0
2002-10-08,19.45,19.82,19.3,19.82,12600,76.6428047581532,78.1007912754035,76.0517291430518,78.1007912754035,3197.56043340689,0.0,1.0
2002-10-09,16.85,19.5,16.85,19.5,68600,66.397494096395,76.8398299631871,66.397494096395,76.8398299631871,17408.9401374375,0.0,1.0
2002-10-10,17.85,18.33,16.75,16.82,46900,70.3379981970712,72.2294401653958,66.0034436863273,66.2792789733747,11902.0305021256,0.0,1.0
2002-10-11,17.4,17.95,16.95,17.95,47600,68.5647713517669,70.7320486071389,66.7915445064626,70.7320486071389,12079.672748426,0.0,1.0
2002-10-14,17.25,17.6,17.25,17.4,7700,67.9736957366655,69.3528721719022,67.9736957366655,68.5647713517669,1954.06470930421,0.0,1.0
2002-10-15,18.11,18.11,17.43,17.54,7000,71.3625292632471,71.3625292632471,68.6829864747872,69.1164419258616,1776.42246300383,0.0,1.0
2002-10-16,17.63,18.05,17.63,17.8,11900,69.4710872949224,71.1260990172065,69.4710872949224,70.1409729920374,3019.91818710651,0.0,1.0
2002-10-17,17.83,18.0,17.61,17.61,48300,70.2591881150577,70.9290738121727,69.3922772129089,69.3922772129089,12257.3149947264,0.0,1.0
2002-10-18,17.73,17.92,17.73,17.9,16800,69.8651377049901,70.6138334841186,69.8651377049901,70.535023402105,4263.41391120918,0.0,1.0
2002-10-21,17.75,18.36,17.71,17.71,29400,69.9439477870036,72.3476552884161,69.7863276229766,69.7863276229766,7460.97434461607,0.0,1.0
2002-10-22,17.12,17.5,16.71,17.5,44800,67.4614302035776,68.9588217618345,65.8458235223003,68.9588217618345,11369.1037632245,0.0,1.0
2002-10-23,17.83,18.4,17.12,17.25,46900,70.2591881150577,72.5052754524432,67.4614302035776,67.9736957366655,11902.0305021256,0.0,1.0
2002-10-24,18.15,18.24,17.97,18.0,46200,71.5201494272741,71.874794796335,70.8108586891524,70.9290738121727,11724.3882558253,0.0,1.0
2002-10-25,18.53,18.53,17.92,18.18,29400,73.0175409855311,73.0175409855311,70.6138334841186,71.6383645502944,7460.97434461607,0.0,1.0
2002-10-28,18.63,18.75,17.88,18.53,37100,73.4115913955987,73.8844518876799,70.4562133200915,73.0175409855311,9415.03905392028,0.0,1.0
2002-10-29,18.9,18.96,18.5,18.51,10500,74.4755275027813,74.7119577488219,72.8993258625108,72.9387309035176,2664.63369450574,0.0,1.0
2002-10-30,19.05,19.15,18.85,19.0,11900,75.0666031178827,75.4606535279504,74.2785022977475,74.8695779128489,3019.91818710651,0.0,1.0
2002-10-31,18.45,19.1,18.45,19.05,21000,72.702300657477,75.2636283229166,72.702300657477,75.0666031178827,5329.26738901148,0.0,1.0
2002-11-01,19.2,19.25,18.25,18.64,49700,75.6576787329842,75.854703938018,71.9141998373417,73.4509964366055,12612.5994873272,0.0,1.0
2002-11-04,19.38,19.43,19.09,19.15,15400,76.3669694711059,76.5639946761397,75.2242232819098,75.4606535279504,3908.12941860842,0.0,1.0
2002-11-05,19.3,19.45,19.2,19.25,30800,76.0517291430518,76.6428047581532,75.6576787329842,75.854703938018,7816.25883721684,0.0,1.0
2002-11-06,19.75,19.8,19.14,19.45,17500,77.8249559883561,78.0219811933899,75.4212484869436,76.6428047581532,4441.05615750957,0.0,1.0
2002-11-07,19.3,19.72,19.3,19.63,4900,76.0517291430518,77.7067408653358,76.0517291430518,77.352095496275,1243.49572410268,0.0,1.0
2002-11-08,19.14,19.41,19.13,19.13,4200,75.4212484869436,76.4851845941262,75.3818434459368,75.3818434459368,1065.8534778023,0.0,1.0
2002-11-11,19.2,19.3,19.1,19.3,3500,75.6576787329842,76.0517291430518,75.2636283229166,76.0517291430518,888.211231501913,0.0,1.0
2002-11-12,19.41,19.41,19.1,19.2,4200,76.4851845941262,76.4851845941262,75.2636283229166,75.6576787329842,1065.8534778023,0.0,1.0
2002-11-13,19.26,19.49,19.26,19.39,4200,75.8941089790248,76.8004249221803,75.8941089790248,76.4063745121127,1065.8534778023,0.0,1.0
2002-11-14,19.34,19.35,19.02,19.31,7700,76.2093493070789,76.2487543480856,74.9483879948624,76.0911341840586,1954.06470930421,0.0,1.0
2002-11-15,19.34,19.34,19.15,19.19,2100,76.2093493070789,76.2093493070789,75.4606535279504,75.6182736919774,532.926738901148,0.0,1.0
2002-11-18,19.15,19.25,19.05,19.05,2100,75.4606535279504,75.854703938018,75.0666031178827,75.0666031178827,532.926738901148,0.0,1.0
2002-11-19,18.8,19.1,18.4,19.0,21700,74.0814770927137,75.2636283229166,72.5052754524432,74.8695779128489,5506.90963531186,0.0,1.0
2002-11-20,19.45,19.54,19.08,19.2,54600,76.6428047581532,76.9974501272141,75.184818240903,75.6576787329842,13856.0952114299,0.0,1.0
2002-11-21,19.86,19.9,19.44,19.44,18900,78.2584114394305,78.4160316034576,76.6033997171465,76.6033997171465,4796.34065011033,0.0,1.0
2002-11-22,19.73,19.9,19.7,19.9,700,77.7461459063426,78.4160316034576,77.6279307833223,78.4160316034576,177.642246300383,0.0,1.0
2002-11-25,19.9,19.9,19.7,19.83,4200,78.4160316034576,78.4160316034576,77.6279307833223,78.1401963164102,1065.8534778023,0.0,1.0
2002-11-26,19.8,19.9,19.41,19.9,2100,78.0219811933899,78.4160316034576,76.4851845941262,78.4160316034576,532.926738901148,0.0,1.0
2002-11-27,19.81,19.85,19.3,19.3,8400,78.0613862343967,78.2190063984237,76.0517291430518,76.0517291430518,2131.70695560459,0.0,1.0
2002-11-29,20.0,20.0,19.71,19.79,9800,78.8100820135252,78.8100820135252,77.6673358243291,77.9825761523832,2486.99144820536,0.0,1.0
2002-12-02,19.88,20.05,19.77,20.0,7000,78.337221521444,79.007107218559,77.9037660703696,78.8100820135252,1776.42246300383,0.0,1.0
2002-12-03,19.44,20.0,19.25,20.0,8400,76.6033997171465,78.8100820135252,75.854703938018,78.8100820135252,2131.70695560459,0.0,1.0
2002-12-04,19.06,19.55,19.06,19.16,5600,75.1060081588895,77.0368551682209,75.1060081588895,75.5000585689571,1421.13797040306,0.0,1.0
2002-12-05,19.06,19.38,19.06,19.11,2100,75.1060081588895,76.3669694711059,75.1060081588895,75.3030333639233,532.926738901148,0.0,1.0
2002-12-06,19.06,19.3,18.95,19.01,15400,75.1060081588895,76.0517291430518,74.6725527078151,74.9089829538557,3908.12941860842,0.0,1.0
2002-12-09,18.85,19.06,18.85,19.0,15400,74.2785022977475,75.1060081588895,74.2785022977475,74.8695779128489,3908.12941860842,0.0,1.0
2002-12-10,18.99,18.99,18.8,18.85,8400,74.8301728718422,74.8301728718422,74.0814770927137,74.2785022977475,2131.70695560459,0.0,1.0
2002-12-11,18.84,19.05,18.76,18.9,6300,74.2390972567407,75.0666031178827,73.9238569286866,74.4755275027813,1598.78021670344,0.0,1.0
2002-12-12,18.82,19.05,18.82,18.98,5600,74.1602871747272,75.0666031178827,74.1602871747272,74.7907678308354,1421.13797040306,0.0,1.0
2002-12-13,18.85,18.99,18.85,18.99,1400,74.2785022977475,74.8301728718422,74.2785022977475,74.8301728718422,355.284492600765,0.0,1.0
2002-12-16,18.8,19.1,18.75,18.99,14000,74.0814770927137,75.2636283229166,73.8844518876799,74.8301728718422,3552.84492600765,0.0,1.0
2002-12-17,18.89,19.04,18.66,18.99,3500,74.4361224617745,75.027198076876,73.529806518619,74.8301728718422,888.211231501914,0.0,1.0
2002-12-18,18.6,18.99,18.52,18.72,10500,73.2933762725784,74.8301728718422,72.9781359445243,73.7662367646596,2664.63369450574,0.0,1.0
2002-12-19,18.35,18.75,18.08,18.5,18200,72.3082502474094,73.8844518876799,71.2443141402268,72.8993258625108,4618.69840380995,0.0,1.0
2002-12-20,18.54,18.73,17.49,17.91,57400,73.0569460265378,73.8056418056663,68.9194167208278,70.5744284431118,14566.6641966314,0.0,1.0
2002-12-23,18.55,18.75,17.95,18.3,16800,73.0963510675446,73.8844518876799,70.7320486071389,72.1112250423755,4263.41391120918,0.0,1.0
2002-12-24,19.0,19.0,18.25,18.25,25900,74.8695779128489,74.8695779128489,71.9141998373417,71.9141998373417,6572.76311311416,0.0,1.0
2002-12-26,18.71,18.9,18.7,18.82,112000,73.7268317236528,74.4755275027813,73.687426682646,74.1602871747272,28422.7594080612,0.0,1.0
2002-12-27,18.64,18.75,18.01,18.75,4900,74.0420720517069,74.479015609952,71.5395771272125,74.479015609952,1233.56893545896,0.15,1.0
2002-12-30,18.78,19.0,18.15,18.65,12600,74.5981820349279,75.472069151418,72.0956871104335,74.0817941933655,3172.03440546591,0.0,1.0
2002-12-31,18.74,19.04,17.89,18.6,39200,74.4392934682933,75.6309577180525,71.0629114273088,73.8831834850724,9868.55148367171,0.0,1.0
2003-01-02,18.85,18.99,18.39,18.39,14000,74.8762370265384,75.4323470097593,73.0490185102409,73.0490185102409,3524.4826727399,0.0,1.0
2003-01-03,18.2,19.01,18.2,19.01,13300,72.2942978187267,75.5117912930766,72.2942978187267,75.5117912930766,3348.2585391029,0.0,1.0
2003-01-06,18.27,18.39,18.06,18.18,2800,72.5723528103372,73.0490185102409,71.7381878355057,72.2148535354094,704.896534547979,0.0,1.0
2003-01-07,18.43,18.79,18.06,18.4,9800,73.2079070768754,74.6379041765865,71.7381878355057,73.0887406518995,2467.13787091793,0.0,1.0
2003-01-08,18.11,18.55,18.07,18.55,9100,71.9367985437989,73.6845727767791,71.7779099771644,73.6845727767791,2290.91373728093,0.0,1.0
2003-01-09,18.75,18.75,18.07,18.17,5600,74.479015609952,74.479015609952,71.7779099771644,72.1751313937508,1409.79306909596,0.0,1.0
2003-01-10,18.82,19.19,18.71,18.71,9100,74.7570706015624,76.2267898429322,74.3201270433174,74.3201270433174,2290.91373728093,0.0,1.0
2003-01-13,18.94,19.2,18.91,19.2,4900,75.2337363014661,76.2665119845908,75.1145698764902,76.2665119845908,1233.56893545896,0.0,1.0
2003-01-14,18.68,19.2,18.0,19.2,13300,74.2009606183415,76.2665119845908,71.4998549855539,76.2665119845908,3348.2585391029,0.0,1.0
2003-01-15,18.2704,18.7504,18.2004,18.7504,6300,72.5739416960035,74.4806044956183,72.295886704393,74.4806044956183,1586.01720273295,0.0,1.0
2003-01-16,18.2,18.42,18.2,18.27,4900,72.2942978187267,73.1681849352168,72.2942978187267,72.5723528103372,1233.56893545896,0.0,1.0
2003-01-17,18.1,18.3,18.1,18.21,8400,71.8970764021403,72.6915192353131,71.8970764021403,72.3340199603853,2114.68960364394,0.0,1.0
2003-01-21,18.1,18.15,18.02,18.1,8400,71.8970764021403,72.0956871104335,71.5792992688712,71.8970764021403,2114.68960364394,0.0,1.0
2003-01-22,17.95,18.04,17.93,18.0,6300,71.3012442772607,71.6587435521884,71.2217999939434,71.4998549855539,1586.01720273295,0.0,1.0
2003-01-23,17.96,17.96,17.63,17.87,22400,71.3409664189193,71.3409664189193,70.0301357441842,70.9834671439915,5639.17227638384,0.0,1.0
2003-01-24,17.77,17.99,17.7,17.99,16100,70.5862457274051,71.4601328438952,70.3081907357947,71.4601328438952,4053.15507365088,0.0,1.0
2003-01-27,17.47,17.81,17.45,17.81,18900,69.3945814776459,70.7451342940397,69.3151371943286,70.7451342940397,4758.05160819886,0.0,1.0
2003-01-28,17.48,17.54,17.31,17.54,14000,69.4343036193045,69.6726364692564,68.7590272111077,69.6726364692564,3524.4826727399,0.0,1.0
2003-01-29,17.48,17.54,17.31,17.54,26600,69.4343036193045,69.6726364692564,68.7590272111077,69.6726364692564,6696.51707820581,0.0,1.0
2003-01-30,17.16,17.63,17.15,17.59,5600,68.163195086228,70.0301357441842,68.1234729445694,69.8712471775496,1409.79306909596,0.0,1.0
2003-01-31,17.65,17.65,17.12,17.15,6300,70.1095800275014,70.1095800275014,68.0043065195935,68.1234729445694,1586.01720273295,0.0,1.0
2003-02-03,17.9,18.03,17.59,17.59,4900,71.1026335689675,71.6190214105298,69.8712471775496,69.8712471775496,1233.56893545896,0.0,1.0
2003-02-04,17.93,17.93,17.58,17.76,2800,71.2217999939434,71.2217999939434,69.8315250358909,70.5465235857465,704.896534547979,0.0,1.0
2003-02-05,17.67,18.04,17.64,17.64,7000,70.1890243108187,71.6587435521884,70.0698578858428,70.0698578858428,1762.24133636995,0.0,1.0
2003-02-06,17.16,17.49,17.16,17.49,28000,68.163195086228,69.4740257609632,68.163195086228,69.4740257609632,7048.9653454798,0.0,1.0
2003-02-07,17.05,17.45,17.05,17.45,35000,67.726251527983,69.3151371943286,67.726251527983,69.3151371943286,8811.20668184974,0.0,1.0
2003-02-10,16.9,17.2,16.85,17.2,17500,67.1304194031034,68.3220836528626,66.9318086948102,68.3220836528626,4405.60334092487,0.0,1.0
2003-02-11,16.84,16.9,16.8,16.84,7700,66.8920865531515,67.1304194031034,66.733197986517,66.8920865531515,1938.46547000694,0.0,1.0
2003-02-12,16.6,16.95,16.6,16.89,13300,65.9387551533441,67.3290301113966,65.9387551533441,67.0906972614447,3348.2585391029,0.0,1.0
2003-02-13,16.17,16.65,16.03,16.55,12600,64.2307030620226,66.1373658616373,63.6745930788016,65.7401444450509,3172.03440546591,0.0,1.0
2003-02-14,16.08,16.23,16.03,16.23,4200,63.8732037870948,64.4690359119744,63.6745930788016,64.4690359119744,1057.34480182197,0.0,1.0
2003-02-18,16.67,16.67,16.01,16.06,7000,66.2168101449546,66.2168101449546,63.5951487954843,63.7937595037775,1762.24133636995,0.0,1.0
2003-02-19,16.26,16.75,16.24,16.75,35000,64.5882023369503,66.5345872782238,64.508758053633,66.5345872782238,8811.20668184975,0.0,1.0
2003-02-20,16.11,16.3,16.05,16.26,20300,63.9923702120707,64.7470909035849,63.7540373621189,64.5882023369503,5110.49987547285,0.0,1.0
2003-02-21,16.32,16.35,16.05,16.23,15400,64.8265351869022,64.9457016118781,63.7540373621189,64.4690359119744,3876.93094001389,0.0,1.0
2003-02-24,16.06,16.3,16.05,16.3,10500,63.7937595037775,64.7470909035849,63.7540373621189,64.7470909035849,2643.36200455492,0.0,1.0
2003-02-25,16.12,16.15,16.02,16.12,9800,64.0320923537294,64.1512587787053,63.6348709371429,64.0320923537294,2467.13787091793,0.0,1.0
2003-02-26,16.09,16.16,16.02,16.16,7000,63.9129259287534,64.1909809203639,63.6348709371429,64.1909809203639,1762.24133636995,0.0,1.0
2003-02-27,16.27,16.4,16.1,16.1,17500,64.627924478609,65.1443123201713,63.9526480704121,63.9526480704121,4405.60334092487,0.0,1.0
2003-02-28,15.83,16.47,15.63,16.4,36400,62.8801502456288,65.4223673117818,62.085707412456,65.1443123201713,9163.65494912373,0.0,1.0
2003-03-03,15.27,15.98,15.15,15.98,21000,60.6557103127449,63.4759823705084,60.1790446128412,63.4759823705084,5286.72400910984,0.0,1.0
2003-03-04,15.45,15.63,15.15,15.63,35700,61.3707088626004,62.085707412456,60.1790446128412,62.085707412456,8987.43081548674,0.0,1.0
2003-03-05,15.53,15.63,15.4,15.63,23100,61.6884859958695,62.085707412456,61.1720981543072,62.085707412456,5815.39641002083,0.0,1.0
2003-03-06,15.5,15.8,15.43,15.43,9800,61.5693195708936,62.7609838206529,61.2912645792831,61.2912645792831,2467.13787091793,0.0,1.0
2003-03-07,15.65,15.83,15.65,15.71,2800,62.1651516957732,62.8801502456288,62.1651516957732,62.4034845457251,704.89653454798,0.0,1.0
2003-03-10,15.6,15.7,15.46,15.65,17500,61.96654098748,62.3637624040664,61.4104310042591,62.1651516957732,4405.60334092487,0.0,1.0
2003-03-11,15.68,15.83,15.37,15.83,25200,62.2843181207492,62.8801502456288,61.0529317293313,62.8801502456288,6344.06881093181,0.0,1.0
2003-03-12,15.62,15.64,15.51,15.51,12600,62.0459852707973,62.1254295541146,61.6090417125523,61.6090417125523,3172.03440546591,0.0,1.0
2003-03-13,15.83,15.83,15.66,15.78,13300,62.8801502456288,62.8801502456288,62.2048738374319,62.6815395373356,3348.2585391029,0.0,1.0
2003-03-14,15.75,15.95,15.69,15.94,13300,62.5623731123596,63.3568159455325,62.3240402624078,63.3170938038738,3348.2585391029,0.0,1.0
2003-03-17,16.2,16.2,15.85,15.85,12600,64.3498694869985,64.3498694869985,62.9595945289461,62.9595945289461,3172.03440546591,0.0,1.0
2003-03-18,15.85,16.23,15.75,16.23,25200,62.9595945289461,64.4690359119744,62.5623731123596,64.4690359119744,6344.06881093181,0.0,1.0
2003-03-19,15.72,15.78,15.5,15.77,20300,62.4432066873837,62.6815395373356,61.5693195708936,62.6418173956769,5110.49987547285,0.0,1.0
2003-03-20,15.82,15.85,15.52,15.77,16800,62.8404281039701,62.9595945289461,61.6487638542109,62.6418173956769,4229.37920728788,0.0,1.0
2003-03-21,15.93,16.28,15.53,16.28,28000,63.2773716622152,64.6676466202676,61.6884859958695,64.6676466202676,7048.96534547979,0.0,1.0
2003-03-24,15.53,16.0,15.52,15.98,35000,61.6884859958695,63.5554266538257,61.6487638542109,63.4759823705084,8811.20668184975,0.0,1.0
2003-03-25,15.82,15.9,15.5,15.64,39900,62.8404281039701,63.1582052372393,61.5693195708936,62.1254295541146,10044.7756173087,0.0,1.0
2003-03-26,15.53,15.81,15.53,15.81,23100,61.6884859958695,62.8007059623115,61.6884859958695,62.8007059623115,5815.39641002083,0.0,1.0
2003-03-27,15.53,15.99,15.48,15.99,12600,62.2843181207492,64.1291852382987,62.0837890862329,64.1291852382987,3141.68968857688,0.15,1.0
2003-03-28,15.5,15.7,15.5,15.5,7700,62.1640007000394,62.9661168381044,62.1640007000394,62.1640007000394,1919.92147635254,0.0,1.0
2003-03-31,15.91,15.91,15.36,15.8,14700,63.8083387830727,63.8083387830727,61.6025194033939,63.3671749071369,3665.30463667303,0.0,1.0
2003-04-01,15.4,15.7,15.38,15.38,9800,61.7629426310069,62.9661168381044,61.6827310172004,61.6827310172004,2443.53642444869,0.0,1.0
2003-04-02,15.5,15.72,15.37,15.4,17500,62.1640007000394,63.0463284519109,61.6426252102971,61.7629426310069,4363.45790080123,0.0,1.0
2003-04-03,15.43,15.69,15.41,15.69,13300,61.8832600517166,62.9260110312012,61.8030484379101,62.9260110312012,3316.22800460894,0.0,1.0
2003-04-04,15.6,15.62,15.49,15.62,11900,62.5650587690719,62.6452703828784,62.1238948931362,62.6452703828784,2967.15137254484,0.0,1.0
2003-04-07,15.37,15.89,15.37,15.66,12600,61.6426252102971,63.7281271692662,61.6426252102971,62.8056936104914,3141.68968857689,0.0,1.0
2003-04-08,15.89,15.98,15.74,15.98,44100,63.7281271692662,64.0890794313955,63.1265400657174,64.0890794313955,10995.9139100191,0.0,1.0
2003-04-09,15.77,16.11,15.75,16.11,11200,63.2468574864272,64.6104549211377,63.1666458726207,64.6104549211377,2792.61305651279,0.0,1.0
2003-04-10,15.77,15.9,15.74,15.8,40600,63.2468574864272,63.7682329761695,63.1265400657174,63.3671749071369,10123.2223298588,0.0,1.0
2003-04-11,15.75,16.07,15.7,16.07,14000,63.1666458726207,64.4500316935247,62.9661168381044,64.4500316935247,3490.76632064098,0.0,1.0
2003-04-14,15.9,16.0,15.75,15.77,14000,63.7682329761695,64.169291045202,63.1666458726207,63.2468574864272,3490.76632064098,0.0,1.0
2003-04-15,16.09,16.25,15.8,16.25,40600,64.5302433073312,65.1719362177832,63.3671749071369,65.1719362177832,10123.2223298589,0.0,1.0
2003-04-16,15.8,16.2,15.599,16.199,47600,63.3671749071369,64.971407183267,62.5610481883816,64.9673966025767,11868.6054901793,0.0,1.0
2003-04-17,15.85,16.24,15.621,16.24,21000,63.5677039416532,65.13183041088,62.6492809635687,65.13183041088,5236.14948096147,0.0,1.0
2003-04-21,16.059,16.06,15.75,15.76,16800,64.4059153059311,64.4099258866215,63.1666458726207,63.2067516795239,4188.91958476918,0.0,1.0
2003-04-22,15.85,16.04,15.62,15.76,11200,63.5677039416532,64.329714272815,62.6452703828784,63.2067516795239,2792.61305651279,0.0,1.0
2003-04-23,15.83,15.9,15.8,15.9,12600,63.4874923278467,63.7682329761695,63.3671749071369,63.7682329761695,3141.68968857688,0.0,1.0
2003-04-24,15.95,16.07,15.85,15.95,44800,63.9687620106857,64.4500316935247,63.5677039416532,63.9687620106857,11170.4522260511,0.0,1.0
2003-04-25,16.03,16.169,15.919,15.97,17500,64.2896084659117,64.8470791818669,63.8444340092856,64.0489736244922,4363.45790080123,0.0,1.0
2003-04-28,16.61,16.62,16.2,16.2,46200,66.6157452663003,66.6558510732036,64.971407183267,64.971407183267,11519.5288581152,0.0,1.0
2003-04-29,16.11,16.5,16.11,16.5,39900,64.6104549211377,66.1745813903645,64.6104549211377,66.1745813903645,9948.6840138268,0.0,1.0
2003-04-30,16.59,16.66,16.11,16.62,41300,66.5355336524938,66.8162743008165,64.6104549211377,66.6558510732036,10297.7606458909,0.0,1.0
2003-05-01,16.62,16.65,16.21,16.65,10500,66.6558510732036,66.7761684939133,65.0115129901702,66.7761684939133,2618.07474048073,0.0,1.0
2003-05-02,17.5,17.5,16.66,16.66,36400,70.1851620806897,70.1851620806897,66.8162743008165,66.8162743008165,9075.99243366655,0.0,1.0
2003-05-05,17.84,18.18,17.5,17.5,37800,71.5487595154002,72.9123569501107,70.1851620806897,70.1851620806897,9425.06906573065,0.0,1.0
2003-05-06,17.8,18.01,17.8,18.0,84000,71.3883362877872,72.2305582327555,71.3883362877872,72.1904524258522,20944.5979238459,0.0,1.0
2003-05-07,18.58,18.7,17.98,18.0,51100,74.5165892262408,74.9978589090798,72.1102408120457,72.1904524258522,12741.2970703396,0.0,1.0
2003-05-08,18.55,19.14,18.5,18.5,33600,74.396271805531,76.7625144128229,74.1957427710148,74.1957427710148,8377.83916953836,0.0,1.0
2003-05-09,18.7,18.99,18.51,18.8,14000,74.9978589090798,76.1609273092741,74.235848577918,75.3989169781123,3490.76632064098,0.0,1.0
2003-05-12,19.0,19.0,18.6,18.7,14700,76.2010331161773,76.2010331161773,74.5968008400473,74.9978589090798,3665.30463667303,0.0,1.0
2003-05-13,18.699,18.7,18.3,18.7,8400,74.9938483283895,74.9978589090798,73.3936266329497,74.9978589090798,2094.45979238459,0.0,1.0
2003-05-14,18.08,18.7,18.03,18.69,33600,72.5112988810782,74.9978589090798,72.310769846562,74.9577531021766,8377.83916953836,0.0,1.0
2003-05-15,19.05,19.05,18.06,18.3,18200,76.4015621506936,76.4015621506936,72.4310872672717,73.3936266329497,4537.99621683328,0.0,1.0
2003-05-16,18.9,19.05,18.21,18.21,21700,75.7999750471448,76.4015621506936,73.0326743708205,73.0326743708205,5410.68779699352,0.0,1.0
2003-05-19,18.61,18.99,18.61,18.925,9800,74.6369066469505,76.1609273092741,74.6369066469505,75.900239564403,2443.53642444869,0.0,1.0
2003-05-20,19.041,19.11,18.5,18.6,35000,76.3654669244807,76.6421969921131,74.1957427710148,74.5968008400473,8726.91580160245,0.0,1.0
2003-05-21,19.84,20.25,19.16,19.16,51100,79.5699208960504,81.2142589790837,76.8427260266294,76.8427260266294,12741.2970703396,0.0,1.0
2003-05-22,19.85,20.0,19.8,19.95,34300,79.6100267029537,80.2116138065025,79.4094976684374,80.0110847719862,8552.37748557041,0.0,1.0
2003-05-23,19.87,20.25,19.71,19.8,28000,79.6902383167602,81.2142589790837,79.0485454063082,79.4094976684374,6981.53264128196,0.0,1.0
2003-05-27,19.85,20.0,19.66,19.86,14000,79.6100267029537,80.2116138065025,78.8480163717919,79.6501325098569,3490.76632064098,0.0,1.0
2003-05-28,20.33,20.33,19.85,20.0,92400,81.5351054343097,81.5351054343097,79.6100267029537,80.2116138065025,23039.0577162305,0.0,1.0
2003-05-29,20.34,20.69,20.3,20.3,91700,81.575211241213,82.9789144828268,81.4147880136,81.4147880136,22864.5194001984,0.0,1.0
2003-05-30,21.09,21.98,20.5,20.5,45500,84.5831467589568,88.1525635733462,82.216904151665,82.216904151665,11344.9905420832,0.0,1.0
2003-06-02,21.77,22.0,21.08,21.08,48300,87.3103416283779,88.2327751871527,84.5430409520536,84.5430409520536,12043.1438062114,0.0,1.0
2003-06-03,21.99,22.8,21.6,21.76,88200,88.1926693802494,91.4412397394128,86.6285429110227,87.2702358214747,21991.8278200382,0.0,1.0
2003-06-04,20.9,22.0,20.51,21.9,183400,83.8211364277951,88.2327751871527,82.2570099585683,87.8317171181202,45729.0388003968,0.0,1.0
2003-06-05,20.58,20.91,20.54,20.75,45500,82.537750606891,83.8612422346983,82.377327379278,83.2195493242463,11344.9905420832,0.0,1.0
2003-06-06,20.9,21.1,20.44,20.44,44800,83.8211364277951,84.6232525658601,81.9762693102455,81.9762693102455,11170.4522260511,0.0,1.0
2003-06-09,20.691,20.98,20.4,20.71,40600,82.9829250635171,84.1419828830211,81.8158460826325,83.0591260966333,10123.2223298589,0.0,1.0
2003-06-10,20.74,21.28,20.45,21.15,14000,83.179443517343,85.3451570901186,82.0163751171488,84.8237816003763,3490.76632064098,0.0,1.0
2003-06-11,19.99,20.36,19.51,20.35,42700,80.1715079995992,81.6554228550195,78.2464292682431,81.6153170481163,10646.837277955,0.0,1.0
2003-06-12,19.96,20.19,19.36,19.36,25200,80.0511905788895,80.9736241376642,77.6448421646944,77.6448421646944,6283.37937715376,0.0,1.0
2003-06-13,19.9,20.23,19.55,19.55,5600,79.8105557374699,81.1340473652772,78.4068524958562,78.4068524958562,1396.30652825639,0.0,1.0
2003-06-16,20.01,20.23,19.56,19.56,14000,80.2517196134057,81.1340473652772,78.4469583027594,78.4469583027594,3490.76632064098,0.0,1.0
2003-06-17,20.19,20.39,19.56,19.56,16100,80.9736241376642,81.7757402757293,78.4469583027594,78.4469583027594,4014.38126873713,0.0,1.0
2003-06-18,20.21,20.5,20.15,20.49,14000,81.0538357514707,82.216904151665,80.8132009100512,82.1767983447618,3490.76632064098,0.0,1.0
2003-06-19,20.05,20.43,20.01,20.36,35000,80.4121428410187,81.9361635033423,80.2517196134057,81.6554228550195,8726.91580160246,0.0,1.0
2003-06-20,20.03,20.31,20.0,20.309,32200,80.3319312272122,81.4548938205032,80.2116138065025,81.4508832398129,8028.76253747426,0.0,1.0
2003-06-23,19.9,20.241,19.9,19.95,56700,79.8105557374699,81.1781637528708,79.8105557374699,80.0110847719862,14137.603598596,0.0,1.0
2003-06-24,20.21,20.21,19.9,19.91,42000,81.0538357514707,81.0538357514707,79.8105557374699,79.8506615443732,10472.298961923,0.0,1.0
2003-06-25,19.85,20.22,19.68,20.21,13300,79.6100267029537,81.093941558374,78.9282279855984,81.0538357514707,3316.22800460893,0.0,1.0
2003-06-26,19.79,20.49,19.51,20.49,41300,79.9709789650829,82.7996644262026,78.8395047806351,82.7996644262026,10220.2950442418,0.15,1.0
2003-06-27,19.88,20.21,19.79,19.79,30800,80.3346670957983,81.6681902417547,79.9709789650829,79.9709789650829,7621.9149482481,0.0,1.0
2003-06-30,20.5,20.505,19.95,20.07,32200,82.8400742185043,82.8602791146552,80.6175356419103,81.1024531495308,7968.36562771392,0.0,1.0
2003-07-01,20.85,21.2,19.71,19.9,21000,84.2544169490641,85.668759679624,79.6477006266693,80.4154866804017,5196.76019198734,0.0,1.0
2003-07-02,21.79,21.79,20.86,21.25,18200,88.0529374254248,88.0529374254248,84.2948267413658,85.8708086411325,4503.8588330557,0.0,1.0
2003-07-03,21.48,21.82,21.351,21.82,8400,86.8002338640718,88.1741668023299,86.2789475433798,88.1741668023299,2078.70407679494,0.0,1.0
2003-07-07,21.54,21.85,21.25,21.85,42000,87.0426926178821,88.2953961792351,85.8708086411325,88.2953961792351,10393.5203839747,0.0,1.0
2003-07-08,21.6,21.75,21.48,21.75,15400,87.2851513716924,87.891298256218,86.8002338640718,87.891298256218,3810.95747412405,0.0,1.0
2003-07-09,21.56,21.74,21.24,21.24,21700,87.1235122024855,87.8508884639163,85.8303988488308,85.8303988488308,5369.98553172025,0.0,1.0
2003-07-10,21.29,21.65,20.87,21.65,19600,86.0324478103393,87.4872003332009,84.3352365336676,87.4872003332009,4850.30951252152,0.0,1.0
2003-07-11,21.14,21.5,20.91,21.5,7700,85.4263009258137,86.8810534486752,84.4968757028744,86.8810534486752,1905.47873706203,0.0,1.0
2003-07-14,20.96,21.26,20.76,20.76,14700,84.6989246643829,85.9112184334342,83.8907288183488,83.8907288183488,3637.73213439114,0.0,1.0
2003-07-15,21.74,21.74,20.92,20.92,12600,87.8508884639163,87.8508884639163,84.5372854951761,84.5372854951761,3118.0561151924,0.0,1.0
2003-07-16,21.24,21.55,20.81,21.25,11200,85.8303988488308,87.0831024101838,84.0927777798573,85.8708086411325,2771.60543572658,0.0,1.0
2003-07-17,20.34,21.17,20.34,21.17,9100,82.193517541677,85.5475303027188,82.193517541677,85.5475303027188,2251.92941652785,0.0,1.0
2003-07-18,20.61,20.61,20.05,20.42,7000,83.2845819338231,83.2845819338231,81.0216335649274,82.5167958800906,1732.25339732911,0.0,1.0
2003-07-21,19.9,20.4,19.51,20.4,15400,80.4154866804017,82.4359762954872,78.8395047806351,82.4359762954872,3810.95747412405,0.0,1.0
2003-07-22,19.6,19.945,19.52,19.945,9800,79.2031929113505,80.5973307457594,78.8799145729368,80.5973307457594,2425.15475626076,0.0,1.0
2003-07-23,20.2,20.48,19.77,20.0,8400,81.627780449453,82.7592546339009,79.8901593804795,80.8195846034188,2078.70407679494,0.0,1.0
2003-07-24,20.85,20.85,20.19,20.35,152600,84.2544169490641,84.2544169490641,81.5873706571513,82.2339273339787,37763.1240617747,0.0,1.0
2003-07-25,21.0,21.74,20.461,20.461,15400,84.8605638335898,87.8508884639163,82.6824760285276,82.6824760285276,3810.95747412405,0.0,1.0
2003-07-28,20.95,21.25,20.95,21.0,22400,84.6585148720812,85.8708086411325,84.6585148720812,84.8605638335898,5543.21087145317,0.0,1.0
2003-07-29,21.26,21.3,21.0,21.24,36400,85.9112184334342,86.0728576026411,84.8605638335898,85.8303988488308,9007.71766611139,0.0,1.0
2003-07-30,21.25,21.31,21.021,21.135,28700,85.8708086411325,86.1132673949428,84.9454243974234,85.4060960296629,7102.23892904937,0.0,1.0
2003-07-31,21.35,21.35,21.12,21.35,35000,86.2749065641496,86.2749065641496,85.3454813412103,86.2749065641496,8661.26698664557,0.0,1.0
2003-08-01,21.21,21.49,21.2,21.39,10500,85.7091694719257,86.8406436563735,85.668759679624,86.4365457333565,2598.38009599367,0.0,1.0
2003-08-04,20.75,21.16,20.25,21.16,32200,83.850319026047,85.5071205104171,81.8298294109616,85.5071205104171,7968.36562771393,0.0,1.0
2003-08-05,20.55,20.73,20.03,20.26,14000,83.0421231800129,83.7694994414436,80.940813980324,81.8702392032633,3464.50679465823,0.0,1.0
2003-08-06,20.2,20.41,20.05,20.3,8400,81.627780449453,82.4763860877889,81.0216335649274,82.0318783724701,2078.70407679494,0.0,1.0
2003-08-07,19.75,20.2,19.75,20.16,77000,79.8093397958761,81.627780449453,79.8093397958761,81.4661412802462,19054.7873706202,0.0,1.0
2003-08-08,19.79,19.88,19.75,19.75,23800,79.9709789650829,80.3346670957983,79.8093397958761,79.8093397958761,5889.66155091899,0.0,1.0
2003-08-11,19.74,20.08,19.69,19.89,11200,79.7689300035744,81.1428629418325,79.5668810420658,80.3750768881,2771.60543572658,0.0,1.0
2003-08-12,19.7,19.97,19.67,19.69,18200,79.6072908343675,80.6983552265137,79.4860614574624,79.5668810420658,4503.8588330557,0.0,1.0
2003-08-13,19.9,20.0,19.66,19.8,41300,80.4154866804017,80.8195846034188,79.4456516651607,80.0113887573847,10220.2950442418,0.0,1.0
2003-08-14,21.01,21.09,20.0,20.09,23800,84.9009736258915,85.2242519643052,80.8195846034188,81.1832727341342,5889.66155091899,0.0,1.0
2003-08-15,20.25,21.25,20.25,20.8825,7700,81.8298294109616,85.8708086411325,81.8298294109616,84.3857487740447,1905.47873706202,0.0,1.0
2003-08-18,20.92,21.34,20.54,20.54,37800,84.5372854951761,86.2344967718479,83.0017133877111,83.0017133877111,9354.16834557721,0.0,1.0
2003-08-19,21.59,21.6,20.65,21.15,35700,87.2447415793906,87.2851513716924,83.4462211030299,85.4667107181154,8834.49232637848,0.0,1.0
2003-08-20,21.1,21.89,21.09,21.39,13300,85.2646617566069,88.4570353484419,85.2242519643052,86.4365457333565,3291.28145492531,0.0,1.0
2003-08-21,21.6,21.6,21.3,21.45,15400,87.2851513716924,87.2851513716924,86.0728576026411,86.6790044871667,3810.95747412405,0.0,1.0
2003-08-22,21.65,21.89,21.08,21.34,38500,87.4872003332009,88.4570353484419,85.1838421720035,86.2344967718479,9527.39368531012,0.0,1.0
2003-08-25,21.2,21.78,21.05,21.725,24500,85.668759679624,88.0125276331231,85.0626127950983,87.7902737754637,6062.88689065189,0.0,1.0
2003-08-26,21.0,21.16,20.28,21.07,30100,84.8605638335898,85.5071205104171,81.9510587878667,85.1434323797017,7448.68960851519,0.0,1.0
2003-08-27,20.78,21.0,20.57,20.76,4900,83.9715484029522,84.8605638335898,83.1229427646163,83.8907288183488,1212.57737813038,0.0,1.0
2003-08-28,20.77,21.25,20.66,20.86,7700,83.9311386106505,85.8708086411325,83.4866308953317,84.2948267413658,1905.47873706202,0.0,1.0
2003-08-29,20.891,21.24,20.76,20.95,11900,84.4200970975011,85.8303988488308,83.8907288183488,84.6585148720812,2944.83077545949,0.0,1.0
2003-09-02,21.19,21.2,20.51,20.85,9100,85.6283498873223,85.668759679624,82.880484010806,84.2544169490641,2251.92941652785,0.0,1.0
2003-09-03,20.97,21.7,20.86,21.09,16800,84.7393344566846,87.6892492947094,84.2948267413658,85.2242519643052,4157.40815358987,0.0,1.0
2003-09-04,21.16,21.24,20.93,21.2,14700,85.5071205104171,85.8303988488308,84.5776952874778,85.668759679624,3637.73213439114,0.0,1.0
2003-09-05,20.51,20.975,20.51,20.975,10500,82.880484010806,84.7595393528355,82.880484010806,84.7595393528355,2598.38009599367,0.0,1.0
2003-09-08,21.2,21.2,20.61,20.61,7700,85.668759679624,85.668759679624,83.2845819338231,83.2845819338231,1905.47873706202,0.0,1.0
2003-09-09,21.5,21.57,21.08,21.23,6300,86.8810534486752,87.1639219947872,85.1838421720035,85.7899890565291,1559.0280575962,0.0,1.0
2003-09-10,20.85,21.5,20.85,21.5,14000,84.2544169490641,86.8810534486752,84.2544169490641,86.8810534486752,3464.50679465823,0.0,1.0
2003-09-11,20.71,21.25,20.71,20.76,16100,83.6886798568402,85.8708086411325,83.6886798568402,83.8907288183488,3984.18281385696,0.0,1.0
2003-09-12,20.98,21.1,20.51,20.785,5600,84.7797442489864,85.2646617566069,82.880484010806,83.991753299103,1385.80271786329,0.0,1.0
2003-09-15,21.4,21.6,21.03,21.13,30100,86.4769555256582,87.2851513716924,84.9817932104949,85.385891133512,7448.68960851518,0.0,1.0
2003-09-16,21.4,21.5,21.3,21.42,37800,86.4769555256582,86.8810534486752,86.0728576026411,86.5577751102616,9354.16834557721,0.0,1.0
2003-09-17,21.38,21.471,21.12,21.3,9100,86.3961359410547,86.7638650510003,85.3454813412103,86.0728576026411,2251.92941652785,0.0,1.0
2003-09-18,21.49,21.75,21.2,21.39,32200,86.8406436563735,87.891298256218,85.668759679624,86.4365457333565,7968.36562771393,0.0,1.0
2003-09-19,21.39,21.7,21.27,21.5325,17500,86.4365457333565,87.6892492947094,85.9516282257359,87.0123852736558,4330.63349332278,0.0,1.0
2003-09-22,20.56,21.26,20.51,21.26,29400,83.0825329723146,85.9112184334342,82.880484010806,85.9112184334342,7275.46426878227,0.0,1.0
2003-09-23,20.6,20.93,20.58,20.71,27300,83.2441721415214,84.5776952874778,83.163352556918,83.6886798568402,6755.78824958354,0.0,1.0
2003-09-24,20.55,20.83,20.5,20.61,85400,83.0421231800129,84.1735973644607,82.8400742185043,83.2845819338231,21133.4914474152,0.0,1.0
2003-09-25,20.74,20.895,20.5,20.56,14700,83.8099092337453,84.4362610144218,82.8400742185043,83.0825329723146,3637.73213439114,0.0,1.0
2003-09-26,20.52,20.74,20.5,20.66,18200,83.5270406876334,84.4225547690797,83.4456303165928,84.0969132849174,4471.17480669099,0.15,1.0
2003-09-29,21.121,21.56,20.51,20.72,52500,85.9734223374027,87.7603799817434,83.4863355021131,84.3411443980391,12897.6196346856,0.0,1.0
2003-09-30,20.83,21.06,20.51,20.92,32200,84.7889014387623,85.725120705729,83.4863355021131,85.155248108445,7910.54004260715,0.0,1.0
2003-10-01,20.9,21.0,20.7,20.9,24500,85.0738377374043,85.4808895926073,84.2597340269986,85.0738377374043,6018.88916285327,0.0,1.0
2003-10-02,20.9,20.9,20.77,20.9,12600,85.0738377374043,85.0738377374043,84.5446703256406,85.0738377374043,3095.42871232454,0.0,1.0
2003-10-03,21.25,21.25,20.805,20.805,11200,86.4985192306145,86.4985192306145,84.6871384749616,84.6871384749616,2751.49218873292,0.0,1.0
2003-10-06,21.95,21.99,20.811,20.88,16800,89.3478822170347,89.5107029591159,84.7115615862738,84.9924273663638,4127.23828309938,0.0,1.0
2003-10-07,22.25,22.25,21.78,21.93,23100,90.5690377826434,90.5690377826434,88.6558940631898,89.2664718459941,5674.95263926165,0.0,1.0
2003-10-08,22.17,22.42,22.08,22.08,23100,90.2433962984811,91.2610259364883,89.8770496287985,89.8770496287985,5674.95263926165,0.0,1.0
2003-10-09,22.22,22.65,22.0,22.355,12600,90.4469222260825,92.197245203455,89.5514081446362,90.9964422306064,3095.42871232454,0.0,1.0
2003-10-10,22.21,22.45,21.75,22.44,26600,90.4062170405622,91.3831414930492,88.5337785066289,91.3424363075289,6534.79394824069,0.0,1.0
2003-10-13,22.57,22.64,22.12,22.26,19600,91.8716037192927,92.1565400179347,90.0398703708796,90.6097429681637,4815.11133028261,0.0,1.0
2003-10-14,23.081,23.15,22.61,22.65,12600,93.9516386993794,94.2325044794694,92.0344244613738,92.197245203455,3095.42871232454,0.0,1.0
2003-10-15,23.16,23.35,22.98,22.98,14000,94.2732096649897,95.0466081898752,93.5405163256245,93.5405163256245,3439.36523591615,0.0,1.0
2003-10-16,23.26,23.5,23.17,23.34,25900,94.6802615201926,95.6571859726795,94.31391485051,95.0059030043549,6362.82568644488,0.0,1.0
2003-10-17,23.41,23.97,23.19,23.22,30800,95.2908393029969,97.5703296921331,94.3953252215506,94.5174407781114,7566.60351901553,0.0,1.0
2003-10-20,23.93,24.07,23.47,23.58,32200,97.407508950052,97.977381547336,95.5350704161187,95.9828274568418,7910.54004260714,0.0,1.0
2003-10-21,23.82,24.09,23.61,24.09,21700,96.9597519093288,98.0587919183766,96.1049430134027,98.0587919183766,5331.01611567003,0.0,1.0
2003-10-22,23.08,23.871,23.08,23.82,13300,93.9475681808274,97.1673483554823,93.9475681808274,96.9597519093288,3267.39697412034,0.0,1.0
2003-10-23,22.98,23.08,22.87,23.07,10500,93.5405163256245,93.9475681808274,93.0927592849013,93.9068629953071,2579.52392693711,0.0,1.0
2003-10-24,22.741,23.3,22.741,22.94,13300,92.5676623916896,94.8430822622738,92.5676623916896,93.3776955835434,3267.39697412034,0.0,1.0
2003-10-27,23.15,23.15,22.51,22.51,8400,94.2325044794694,94.2325044794694,91.6273726061709,91.6273726061709,2063.61914154969,0.0,1.0
2003-10-28,23.589,23.74,23.15,23.15,39900,96.0194621238101,96.6341104251665,94.2325044794694,94.2325044794694,9802.19092236103,0.0,1.0
2003-10-29,24.33,24.33,23.31,23.57,26600,99.0357163708635,99.0357163708635,94.883787447794,95.9421222713216,6534.79394824069,0.0,1.0
2003-10-30,23.65,24.55,23.45,24.4,12600,96.2677637554839,99.9312304523099,95.4536600450781,99.3206526695056,3095.42871232453,0.0,1.0
2003-10-31,23.75,23.96,23.521,23.78,9800,96.6748156106868,97.5296245066128,95.7426668622722,96.7969311672476,2407.5556651413,0.0,1.0
2003-11-03,24.25,24.25,23.45,23.96,16100,98.7100748867012,98.7100748867012,95.4536600450781,97.5296245066128,3955.27002130357,0.0,1.0
2003-11-04,24.26,24.36,23.66,23.77,8400,98.7507800722215,99.1578319274244,96.3084689410042,96.7562259817274,2063.61914154969,0.0,1.0
2003-11-05,24.5,24.5,23.95,24.13,6300,99.7277045247085,99.7277045247085,97.4889193210926,98.2216126604578,1547.71435616227,0.0,1.0
2003-11-06,24.86,24.86,24.4,24.45,11900,101.193091203439,101.193091203439,99.3206526695056,99.524178597107,2923.46045052872,0.0,1.0
2003-11-07,24.97,25.07,24.7,24.7,18900,101.640848244162,102.047900099365,100.541808235114,100.541808235114,4643.1430684868,0.0,1.0
2003-11-10,24.23,25.0,24.23,24.8,18200,98.6286645156607,101.762963800723,98.6286645156607,100.948860090317,4471.17480669099,0.0,1.0
2003-11-11,24.1,24.31,24.05,24.245,11900,98.0994971038969,98.954305999823,97.8959711762954,98.6897222939411,2923.46045052873,0.0,1.0
2003-11-12,25.0,25.0,24.29,24.29,20300,101.762963800723,101.762963800723,98.8728956287824,98.8728956287824,4987.07959207841,0.0,1.0
2003-11-13,24.65,25.0,24.57,24.57,9100,100.338282307513,101.762963800723,100.01264082335,100.01264082335,2235.58740334549,0.0,1.0
2003-11-14,23.74,25.0,23.74,24.98,23100,96.6341104251665,101.762963800723,96.6341104251665,101.681553429682,5674.95263926165,0.0,1.0
2003-11-17,22.97,23.76,22.72,23.76,26600,93.4998111401042,96.7155207962071,92.482181502097,96.7155207962071,6534.79394824069,0.0,1.0
2003-11-18,22.75,23.12,22.56,22.99,18200,92.6042970586578,94.1103889229086,91.8308985337724,93.5812215111448,4471.174806691,0.0,1.0
2003-11-19,24.26,24.61,22.56,22.56,39900,98.7507800722215,100.175461565432,91.8308985337724,91.8308985337724,9802.19092236103,0.0,1.0
2003-11-20,23.3,24.7,23.16,23.98,7700,94.8430822622738,100.541808235114,94.2732096649897,97.6110348776534,1891.65087975388,0.0,1.0
2003-11-21,24.26,24.44,23.6,23.84,14700,98.7507800722215,99.4834734115867,96.0642378278824,97.0411622803694,3611.33349771196,0.0,1.0
2003-11-24,24.609,25.19,24.06,24.265,23100,100.17139104688,102.536362325608,97.9366763618157,98.7711326649817,5674.95263926163,0.0,1.0
2003-11-25,25.0,25.27,24.645,24.645,15400,101.762963800723,102.862003809771,100.317929714753,100.317929714753,3783.30175950776,0.0,1.0
2003-11-26,24.88,25.4,24.8,25.3,15400,101.274501574479,103.391171221534,100.948860090317,102.984119366332,3783.30175950778,0.0,1.0
2003-11-28,25.04,25.4,24.87,25.0,4900,101.925784542804,103.391171221534,101.233796388959,101.762963800723,1203.77783257065,0.0,1.0
2003-12-01,25.4,25.5,24.65,24.65,36400,103.391171221534,103.798223076737,100.338282307513,100.338282307513,8942.34961338203,0.0,1.0
2003-12-02,25.31,25.8,25.31,25.51,20300,103.024824551852,105.019378642346,103.024824551852,103.838928262258,4987.07959207841,0.0,1.0
2003-12-03,25.3,25.44,25.26,25.331,17500,102.984119366332,103.553991963616,102.82129862425,103.110305441444,4299.20654489517,0.0,1.0
2003-12-04,24.8,25.47,24.52,25.47,21000,100.948860090317,103.676107520177,99.809114895749,103.676107520177,5159.04785387423,0.0,1.0
2003-12-05,24.5,24.97,24.5,24.65,9100,99.7277045247085,101.640848244162,99.7277045247085,100.338282307513,2235.5874033455,0.0,1.0
2003-12-08,25.06,25.07,24.39,24.55,7000,102.007194913845,102.047900099365,99.2799474839853,99.9312304523099,1719.68261795807,0.0,1.0
2003-12-09,24.55,25.03,24.55,24.83,8400,99.9312304523099,101.885079357284,99.9312304523099,101.070975646878,2063.61914154969,0.0,1.0
2003-12-10,24.5,25.0,24.5,24.56,21700,99.7277045247085,101.762963800723,99.7277045247085,99.9719356378302,5331.01611567003,0.0,1.0
2003-12-11,25.25,25.25,24.625,24.625,18200,102.78059343873,102.78059343873,100.236519343712,100.236519343712,4471.174806691,0.0,1.0
2003-12-12,25.5,25.5,24.83,25.17,7700,103.798223076737,103.798223076737,101.070975646878,102.454951954568,1891.65087975389,0.0,1.0
2003-12-15,24.56,25.85,24.54,25.5,11200,99.9719356378302,105.222904569948,99.8905252667896,103.798223076737,2751.49218873292,0.0,1.0
2003-12-16,24.94,25.0,24.15,24.76,11900,101.518732687601,101.762963800723,98.3030230314983,100.786039348236,2923.46045052873,0.0,1.0
2003-12-17,25.0,25.1,24.46,24.531,9800,101.762963800723,102.170015655926,99.5648837826273,99.8538905998214,2407.5556651413,0.0,1.0
2003-12-18,25.67,25.67,24.891,24.891,9800,104.490211230582,104.490211230582,101.319277278552,101.319277278552,2407.55566514131,0.0,1.0
2003-12-19,25.19,25.89,24.94,25.89,16800,102.536362325608,105.385725312029,101.518732687601,105.385725312029,4127.2382830994,0.0,1.0
2003-12-22,25.14,25.14,24.69,24.91,8400,102.332836398007,102.332836398007,100.501103049594,101.39661713104,2063.61914154969,0.0,1.0
2003-12-23,24.95,25.18,24.19,24.69,16800,101.559437873121,102.495657140088,98.4658437735795,100.501103049594,4127.2382830994,0.0,1.0
2003-12-24,24.9,25.029,24.59,24.88,1400,101.35591194552,101.881008838732,100.094051194391,101.274501574479,343.936523591615,0.0,1.0
2003-12-26,24.63,24.639,24.565,24.565,600,100.256871936472,100.29350660344,99.9922882305903,99.9922882305903,147.40136725355,0.0,1.0
2003-12-29,25.55,25.55,24.89,24.94,44100,104.653031972663,104.653031972663,101.949665980415,102.154466434373,10766.5776973793,0.16,1.0
2003-12-30,25.64,25.75,25.01,25.65,14000,105.021672789788,105.472233788496,102.441187069914,105.06263288058,3417.96117377121,0.0,1.0
2003-12-31,25.15,25.9,25.15,25.8,16800,103.014628340997,106.086635150371,103.014628340997,105.677034242455,4101.55340852546,0.0,1.0
2004-01-02,24.94,25.3,24.94,25.22,7700,102.154466434373,103.629029702872,102.154466434373,103.301348976539,1879.87864557416,0.0,1.0
2004-01-05,25.2,25.2,24.77,25.14,14700,103.219428794956,103.219428794956,101.458144890915,102.973668250206,3588.85923245975,0.0,1.0
2004-01-06,25.099,25.3,25.0,25.3,23100,102.80573187796,103.629029702872,102.400226979123,103.629029702872,5639.63593672249,0.0,1.0
2004-01-07,24.85,25.21,24.5,25.21,6300,101.785825617248,103.260388885747,100.35222243954,103.260388885747,1538.08252819704,0.0,1.0
2004-01-08,24.94,25.0,24.82,24.94,15400,102.154466434373,102.400226979123,101.662945344873,102.154466434373,3759.75729114832,0.0,1.0
2004-01-09,24.8,24.99,24.51,24.8,13300,101.58102516329,102.359266888331,100.393182530332,101.58102516329,3247.06311508264,0.0,1.0
2004-01-12,25.0,25.0,24.78,24.99,44100,102.400226979123,102.400226979123,101.499104981706,102.359266888331,10766.5776973793,0.0,1.0
2004-01-13,24.99,25.0,24.775,24.775,4200,102.359266888331,102.400226979123,101.478624936311,101.478624936311,1025.38835213136,0.0,1.0
2004-01-14,25.6,25.6,24.76,24.76,20300,104.857832426622,104.857832426622,101.417184800123,101.417184800123,4956.04370196823,0.0,1.0
2004-01-15,25.73,25.8,25.06,25.15,7700,105.390313606913,105.677034242455,102.645987523873,103.014628340997,1879.87864557416,0.0,1.0
2004-01-16,25.75,25.85,25.601,25.75,9100,105.472233788496,105.881834696413,104.861928435701,105.472233788496,2221.67476295129,0.0,1.0
2004-01-20,25.75,25.75,25.51,25.73,2100,105.472233788496,105.472233788496,104.489191609497,105.390313606913,512.694176065683,0.0,1.0
2004-01-21,25.89,25.9,25.31,25.31,8400,106.04567505958,106.086635150371,103.669989793664,103.669989793664,2050.77670426271,0.0,1.0
2004-01-22,25.05,25.93,25.05,25.93,13300,102.605027433081,106.209515422746,102.605027433081,106.209515422746,3247.06311508264,0.0,1.0
2004-01-23,25.34,25.44,25.05,25.05,4900,103.792870066039,104.202470973955,102.605027433081,102.605027433081,1196.28641081992,0.0,1.0
2004-01-26,25.99,25.99,25.35,25.35,7000,106.455275967496,106.455275967496,103.83383015683,103.83383015683,1708.9805868856,0.0,1.0
2004-01-27,25.67,26.05,25.4,26.05,20300,105.144553062163,106.701036512246,104.038630610789,106.701036512246,4956.04370196826,0.0,1.0
2004-01-28,25.86,25.959,25.7,25.9,95200,105.922794787205,106.328299686042,105.267433334538,106.086635150371,23242.1359816441,0.0,1.0
2004-01-29,26.028,26.2,25.73,25.875,17500,106.610924312504,107.315437874121,105.390313606913,105.984234923392,4272.45146721401,0.0,1.0
2004-01-30,25.85,26.23,25.85,25.85,7000,105.881834696413,107.438318146496,105.881834696413,105.881834696413,1708.9805868856,0.0,1.0
2004-02-02,25.71,25.94,25.61,25.94,5600,105.30839342533,106.250475513538,104.898792517413,106.250475513538,1367.18446950848,0.0,1.0
2004-02-03,25.84,26.3,25.68,26.3,15400,105.840874605621,107.725038782037,105.185513152955,107.725038782037,3759.75729114833,0.0,1.0
2004-02-04,25.73,25.79,25.7,25.72,14700,105.390313606913,105.636074151663,105.267433334538,105.349353516121,3588.85923245977,0.0,1.0
2004-02-05,25.75,25.91,25.71,25.86,8400,105.472233788496,106.127595241163,105.30839342533,105.922794787205,2050.77670426273,0.0,1.0
2004-02-06,26.8,26.8,25.731,25.75,12600,109.77304332162,109.77304332162,105.394409615992,105.472233788496,3076.16505639407,0.0,1.0
2004-02-09,26.8,26.9,25.85,26.552,8400,109.77304332162,110.182644229536,105.881834696413,108.757233069987,2050.77670426271,0.0,1.0
2004-02-10,26.8,26.8,26.0,26.28,5600,109.77304332162,109.77304332162,106.496236058288,107.643118600454,1367.18446950848,0.0,1.0
2004-02-11,28.02,28.02,26.64,26.709,16100,114.770174398201,114.770174398201,109.117681868953,109.400306495416,3930.65534983688,0.0,1.0
2004-02-12,27.75,28.0,27.655,27.655,22400,113.664251946826,114.688254216617,113.275131084306,113.275131084306,5468.73787803394,0.0,1.0
2004-02-13,26.96,27.8,26.96,27.76,18200,110.428404774286,113.869052400784,110.428404774286,113.705212037618,4443.34952590256,0.0,1.0
2004-02-17,27.939,27.97,26.83,27.44,6300,114.438397662788,114.565373944243,109.895923593995,112.394489132285,1538.08252819705,0.0,1.0
2004-02-18,27.59,28.1,27.57,27.785,14000,113.00889049416,115.097855124534,112.926970312577,113.807612264597,3417.9611737712,0.0,1.0
2004-02-19,27.606,27.968,27.25,27.25,11200,113.074426639426,114.557181926084,111.616247407244,111.616247407244,2734.36893901697,0.0,1.0
2004-02-20,27.81,27.93,27.17,27.685,11900,113.910012491576,114.401533581076,111.288566680911,113.398011356681,2905.26699770553,0.0,1.0
2004-02-23,27.73,28.1,27.4,27.66,10500,113.582331765243,115.097855124534,112.230648769119,113.295611129701,2563.4708803284,0.0,1.0
2004-02-24,27.4,27.9,27.34,27.47,16800,112.230648769119,114.278653308701,111.984888224369,112.51736940466,4101.55340852543,0.0,1.0
2004-02-25,27.46,27.46,26.8,27.25,9800,112.476409313868,112.476409313868,109.77304332162,111.616247407244,2392.57282163985,0.0,1.0
2004-02-26,27.69,27.69,27.25,27.35,10500,113.418491402076,113.418491402076,111.616247407244,112.02584831516,2563.47088032841,0.0,1.0
2004-02-27,27.81,27.99,27.03,27.23,14000,113.910012491576,114.647294125826,110.715125409828,111.53432722566,3417.96117377121,0.0,1.0
2004-03-01,27.89,28.0,27.69,27.72,30100,114.237693217909,114.688254216617,113.418491402076,113.541371674451,7348.61652360811,0.0,1.0
2004-03-02,27.85,27.95,27.75,27.82,21700,114.073852854743,114.483453762659,113.664251946826,113.950972582368,5297.83981934535,0.0,1.0
2004-03-03,28.0,28.02,27.66,27.84,9100,114.688254216617,114.770174398201,113.295611129701,114.032892763951,2221.67476295129,0.0,1.0
2004-03-04,28.17,28.17,27.7,27.75,18900,115.384575760076,115.384575760076,113.459451492868,113.664251946826,4614.2475845911,0.0,1.0
2004-03-05,27.925,28.25,27.61,27.73,7000,114.38105353568,115.712256486409,113.090810675743,113.582331765243,1708.9805868856,0.0,1.0
2004-03-08,27.95,28.09,27.78,27.9,9100,114.483453762659,115.056895033742,113.787132219201,114.278653308701,2221.67476295129,0.0,1.0
2004-03-09,28.25,28.4,27.94,27.98,12600,115.712256486409,116.326657848283,114.442493671868,114.606334035034,3076.16505639407,0.0,1.0
2004-03-10,26.8,28.25,26.8,28.12,11900,109.77304332162,115.712256486409,109.77304332162,115.179775306117,2905.26699770551,0.0,1.0
2004-03-11,27.01,27.6,26.75,26.98,6300,110.633205228244,113.049850584952,109.568242867661,110.510324955869,1538.08252819704,0.0,1.0
2004-03-12,27.44,27.49,26.66,27.03,11200,112.394489132285,112.599289586243,109.199602050536,110.715125409828,2734.36893901697,0.0,1.0
2004-03-15,25.99,27.32,25.99,27.32,12600,106.455275967496,111.902968042785,106.455275967496,111.902968042785,3076.16505639408,0.0,1.0
2004-03-16,26.1,26.19,25.72,25.94,12600,106.905836966204,107.274477783329,105.349353516121,106.250475513538,3076.16505639409,0.0,1.0
2004-03-17,26.53,26.8,26.105,26.105,10500,108.667120870245,109.77304332162,106.9263170116,106.9263170116,2563.4708803284,0.0,1.0
2004-03-18,26.4,26.55,26.11,26.33,4200,108.134639689954,108.749041051828,106.946797056996,107.847919054412,1025.38835213136,0.0,1.0
2004-03-19,26.29,26.89,26.18,26.81,14700,107.684078691245,110.141684138744,107.233517692537,109.814003412411,3588.85923245978,0.0,1.0
2004-03-22,26.0,26.48,25.91,26.48,10500,106.496236058288,108.462320416287,106.127595241163,108.462320416287,2563.47088032839,0.0,1.0
2004-03-23,26.33,26.46,25.78,26.135,4200,107.847919054412,108.380400234704,105.595114060871,107.049197283975,1025.38835213136,0.0,1.0
2004-03-24,26.32,26.42,26.13,26.21,15400,107.80695896362,108.216559871537,107.028717238579,107.356397964912,3759.75729114834,0.0,1.0
2004-03-25,28.48,28.5,26.03,26.09,48300,116.654338574617,116.7362587562,106.619116330663,106.864876875412,11791.9660495106,0.0,1.0
2004-03-26,27.86,28.24,27.86,28.24,35000,114.114812945534,115.671296395617,114.114812945534,115.671296395617,8544.90293442804,0.0,1.0
2004-03-29,28.55,28.59,27.12,27.12,27300,117.596420662825,117.761179220671,111.706302219818,111.706302219818,6627.88030117648,0.16,1.0
2004-03-30,28.74,28.74,28.51,28.57,4900,118.379023812595,118.379023812595,117.431662104978,117.678799941748,1189.6195412368,0.0,1.0
2004-03-31,29.29,29.39,28.5,28.75,14700,120.644453982982,121.056350377598,117.390472465517,118.420213452056,3568.85862371042,0.0,1.0
2004-04-01,29.28,29.39,29.05,29.12,21700,120.60326434352,121.056350377598,119.655902635904,119.944230112135,5268.31511119159,0.0,1.0
2004-04-02,30.89,30.9,29.41,29.41,33600,127.234796296835,127.275985936297,121.138729656521,121.138729656521,8157.39113990956,0.0,1.0
2004-04-05,29.54,30.88,29.42,30.1,41300,121.674194969521,127.193606657374,121.179919295982,123.98081477937,10026.7932761388,0.0,1.0
2004-04-06,29.05,29.96,29.05,29.96,9100,119.655902635904,123.404159826908,119.655902635904,123.404159826908,2209.2934337255,0.0,1.0
2004-04-07,29.33,29.33,28.88,29.2,14700,120.809212540828,120.809212540828,118.955678765057,120.273747227828,3568.85862371043,0.0,1.0
2004-04-08,28.83,29.44,28.83,29.44,8400,118.749730567749,121.262298574906,118.749730567749,121.262298574906,2039.34778497738,0.0,1.0
2004-04-12,28.59,29.24,28.59,29.0,9800,117.761179220671,120.438505785674,117.761179220671,119.449954438596,2379.23908247361,0.0,1.0
2004-04-13,26.77,28.92,26.75,28.83,46900,110.264664838662,119.120437322903,110.182285559739,118.749730567749,11386.3584661238,0.0,1.0
2004-04-14,26.49,27.06,26.13,26.77,18200,109.111354933738,111.459164383048,107.628527913121,110.264664838662,4418.586867451,0.0,1.0
2004-04-15,26.39,26.75,26.1,26.52,14700,108.699458539122,110.182285559739,107.504958994736,109.234923852123,3568.85862371043,0.0,1.0
2004-04-16,26.23,27.23,26.1,26.11,12600,108.040424307737,112.159388253895,107.504958994736,107.546148634198,3059.02167746607,0.0,1.0
2004-04-19,26.12,26.4,26.06,26.37,8400,107.587338273659,108.740648178584,107.34020043689,108.617079260199,2039.34778497739,0.0,1.0
2004-04-20,26.03,26.5,26.03,26.35,7700,107.216631518505,109.1525445732,107.216631518505,108.534699981276,1869.40213622927,0.0,1.0
2004-04-21,26.04,26.38,25.9,26.38,8400,107.257821157967,108.658268899661,106.681166205505,108.658268899661,2039.34778497738,0.0,1.0
2004-04-22,26.49,26.51,25.94,26.24,9100,109.111354933738,109.193734212661,106.845924763351,108.081613947198,2209.2934337255,0.0,1.0
2004-04-23,26.53,26.69,26.15,26.21,7700,109.276113491584,109.93514772297,107.710907192044,107.958045028814,1869.40213622928,0.0,1.0
2004-04-26,26.1,26.46,26.02,26.21,5600,107.504958994736,108.987786015353,107.175441879044,107.958045028814,1359.56518998493,0.0,1.0
2004-04-27,26.09,26.33,25.95,26.33,9800,107.463769355275,108.452320702353,106.887114402813,108.452320702353,2379.23908247361,0.0,1.0
2004-04-28,26.0,26.36,25.91,26.03,8400,107.09306260012,108.575889620737,106.722355844966,107.216631518505,2039.34778497739,0.0,1.0
2004-04-29,25.99,26.33,25.85,26.14,9800,107.051872960659,108.452320702353,106.475218008197,107.669717552583,2379.23908247361,0.0,1.0
2004-04-30,25.73,26.14,25.66,26.14,11900,105.980942334658,107.669717552583,105.692614858427,107.669717552583,2889.07602871795,0.0,1.0
2004-05-03,25.73,25.88,25.65,25.66,7700,105.980942334658,106.598786926581,105.651425218965,105.692614858427,1869.40213622926,0.0,1.0
2004-05-04,25.6,26.0,25.6,25.6,9800,105.445477021657,107.09306260012,105.445477021657,105.445477021657,2379.23908247362,0.0,1.0
2004-05-05,25.7,25.98,25.58,25.58,4200,105.857373416273,107.010683321197,105.363097742734,105.363097742734,1019.67389248869,0.0,1.0
2004-05-06,25.75,25.91,25.7,25.7,15400,106.063321613581,106.722355844966,105.857373416273,105.857373416273,3738.80427245853,0.0,1.0
2004-05-07,25.82,25.99,25.66,25.815,11900,106.351649089812,107.051872960659,105.692614858427,106.331054270081,2889.07602871796,0.0,1.0
2004-05-10,25.75,25.95,25.62,25.82,10500,106.063321613581,106.887114402813,105.52785630058,106.351649089812,2549.18473122173,0.0,1.0
2004-05-11,25.81,25.81,25.59,25.62,30100,106.31045945035,106.31045945035,105.404287382195,105.52785630058,7307.66289616898,0.0,1.0
2004-05-12,26.4,26.4,25.54,25.69,16100,108.740648178584,108.740648178584,105.198339184888,105.816183776811,3908.74992120665,0.0,1.0
2004-05-13,26.56,26.89,26.31,26.42,9100,109.399682409969,110.758940512201,108.36994142343,108.823027457507,2209.2934337255,0.0,1.0
2004-05-14,27.05,27.28,26.3,26.7,17500,111.417974743587,112.365336451203,108.328751783968,109.976337362431,4248.64121870288,0.0,1.0
2004-05-17,26.73,27.01,26.27,27.01,20300,110.099906280816,111.25321618574,108.205182865583,111.25321618574,4928.42381369535,0.0,1.0
2004-05-18,26.94,26.97,26.54,26.645,2800,110.964888709509,111.088457627894,109.317303131046,109.749794345393,679.782594992464,0.0,1.0
2004-05-19,26.81,27.55,26.6,27.06,10500,110.429423396509,113.477456716666,109.564440967816,111.459164383048,2549.18473122173,0.0,1.0
2004-05-20,27.74,27.74,26.53,26.53,23800,114.260059866436,114.260059866436,109.276113491584,109.276113491584,5778.15205743593,0.0,1.0
2004-05-21,28.82,28.82,27.6,27.6,32900,118.708540928287,118.708540928287,113.683404913974,113.683404913974,7987.44549116145,0.0,1.0
2004-05-24,29.05,29.94,28.78,28.85,43400,119.655902635904,123.321780547985,118.543782370441,118.832109846672,10536.6302223831,0.0,1.0
2004-05-25,29.9,29.96,28.92,28.94,9800,123.157021990138,123.404159826908,119.120437322903,119.202816601826,2379.23908247362,0.0,1.0
2004-05-26,29.43,29.69,29.36,29.59,16100,121.221108935444,122.292039561445,120.932781459213,121.880143166829,3908.74992120665,0.0,1.0
2004-05-27,29.44,29.48,28.99,29.25,11900,121.262298574906,121.427057132752,119.408764799134,120.479695425135,2889.07602871795,0.0,1.0
2004-05-28,29.2,29.82,29.2,29.25,9100,120.273747227828,122.827504874446,120.273747227828,120.479695425135,2209.29343372549,0.0,1.0
2004-06-01,28.9,29.42,28.56,29.42,27300,119.03805804398,121.179919295982,117.637610302286,121.179919295982,6627.8803011765,0.0,1.0
2004-06-02,29.41,29.41,28.55,28.55,20300,121.138729656521,121.138729656521,117.596420662825,117.596420662825,4928.42381369534,0.0,1.0
2004-06-03,28.7,29.12,28.67,29.1,2100,118.214265254748,119.944230112135,118.090696336364,119.861850833212,509.836946244348,0.0,1.0
2004-06-04,28.82,29.239,28.62,28.825,5600,118.708540928287,120.434386821728,117.884748139056,118.729135748018,1359.56518998493,0.0,1.0
2004-06-07,29.1,29.25,28.85,28.955,10500,119.861850833212,120.479695425135,118.832109846672,119.264601061019,2549.18473122172,0.0,1.0
2004-06-08,29.15,29.33,28.91,29.16,9100,120.06779903052,120.809212540828,119.079247683442,120.108988669981,2209.29343372549,0.0,1.0
2004-06-09,28.33,29.145,28.3,29.0,7000,116.69024859467,120.047204210789,116.566679676285,119.449954438596,1699.45648748115,0.0,1.0
2004-06-10,27.82,28.51,27.78,28.31,25900,114.589576982129,117.431662104978,114.424818424283,116.607869315747,6287.98900368026,0.0,1.0
2004-06-14,27.06,27.92,27.054,27.76,19600,111.459164383048,115.001473376745,111.434450599371,114.342439145359,4758.47816494725,0.0,1.0
2004-06-15,27.46,27.88,27.03,27.175,34300,113.106749961512,114.836714818898,111.335595464664,111.932845236857,8327.33678865764,0.0,1.0
2004-06-16,27.73,27.93,27.44,27.44,9100,114.218870226975,115.042663016206,113.024370682589,113.024370682589,2209.29343372549,0.0,1.0
2004-06-17,27.38,27.89,27.26,27.81,24500,112.777232845819,114.87790445836,112.28295717228,114.548387342667,5948.09770618405,0.0,1.0
2004-06-18,27.51,28.03,27.51,27.75,35000,113.31269815882,115.454559410822,113.31269815882,114.301249505898,8497.28243740575,0.0,1.0
2004-06-21,27.16,27.36,27.0,27.27,11200,111.871060777664,112.694853566896,111.212026546279,112.324146811742,2719.13037996985,0.0,1.0
2004-06-22,27.57,27.72,26.73,27.03,20300,113.559835995589,114.177680587513,110.099906280816,111.335595464664,4928.42381369536,0.0,1.0
2004-06-23,28.25,28.76,27.23,27.73,68600,116.360731478977,118.461403091518,112.159388253895,114.218870226975,16654.6735773153,0.0,1.0
2004-06-24,28.51,28.8,28.16,28.69,11900,117.431662104978,118.626161649364,115.990024723823,118.173075615287,2889.07602871797,0.0,1.0
2004-06-25,28.78,28.795,27.74,28.56,37100,118.543782370441,118.605566829633,114.260059866436,117.637610302286,9007.11938365012,0.0,1.0
2004-06-28,28.85,29.22,28.4,29.0,37100,119.491144078057,121.023612823599,117.627330738885,120.112415191115,8957.4420619892,0.16,1.0
2004-06-29,29.2,29.8,28.05,28.05,23100,120.940776675192,123.425861127422,116.177698141751,116.177698141751,5577.27524614418,0.0,1.0
2004-06-30,29.2,29.49,29.06,29.39,38500,120.940776675192,122.141900827103,120.360923636338,121.727720085064,9295.45874357364,0.0,1.0
2004-07-01,28.53,29.3,28.36,29.3,10500,118.165765703535,121.35495741723,117.46165844207,121.35495741723,2535.12511188372,0.0,1.0
2004-07-02,28.99,28.99,28.09,28.17,5600,120.070997116911,120.070997116911,116.343370438566,116.674715032197,1352.06672633799,0.0,1.0
2004-07-06,28.98,29.22,28.8,29.04,14700,120.029579042707,121.023612823599,119.284053707038,120.27808748793,3549.17515663723,0.0,1.0
2004-07-07,28.81,29.25,28.6,28.6,8400,119.325471781242,121.147867046211,118.455692222962,118.455692222962,2028.10008950698,0.0,1.0
2004-07-08,28.79,29.58,28.43,29.27,15400,119.242635632834,122.514663494937,117.751584961496,121.230703194618,3718.18349742948,0.0,1.0
2004-07-09,29.11,29.35,28.61,28.75,4200,120.568014007357,121.562047788249,118.497110297165,119.076963336019,1014.05004475349,0.0,1.0
2004-07-12,29.35,29.35,28.77,28.77,7700,121.562047788249,121.562047788249,119.159799484427,119.159799484427,1859.09174871473,0.0,1.0
2004-07-13,29.59,29.7,28.08,28.08,5600,122.556081569141,123.011680385383,116.301952364362,116.301952364362,1352.06672633799,0.0,1.0
2004-07-14,29.52,29.9,29.43,29.48,4200,122.266155049714,123.84004186946,121.89339238188,122.100482752899,1014.05004475349,0.0,1.0
2004-07-15,29.52,29.99,29.35,29.99,11900,122.266155049714,124.212804537294,121.562047788249,124.212804537294,2873.14179346823,0.0,1.0
2004-07-16,28.7,29.77,28.68,29.34,25200,118.869872965,123.30160690481,118.787036816592,121.520629714045,6084.30026852094,0.0,1.0
2004-07-19,29.43,29.6,28.8,29.17,28000,121.89339238188,122.597499643345,119.284053707038,120.81652245258,6760.33363168993,0.0,1.0
2004-07-20,30.0,30.0,29.58,29.6,18900,124.254222611498,124.254222611498,122.514663494937,122.597499643345,4563.22520139072,0.0,1.0
2004-07-21,29.4,30.14,29.4,30.1,18900,121.769138159268,124.834075650352,121.769138159268,124.668403353537,4563.22520139072,0.0,1.0
2004-07-22,29.87,30.0,29.02,29.45,8400,123.715787646848,124.254222611498,120.195251339523,121.976228530287,2028.10008950699,0.0,1.0
2004-07-23,28.75,29.84,28.59,29.72,12600,119.076963336019,123.591533424237,118.414274148758,123.094516533791,3042.15013426048,0.0,1.0
2004-07-26,28.3,29.25,27.93,29.25,12600,117.213149996847,121.147867046211,115.680681251305,121.147867046211,3042.15013426046,0.0,1.0
2004-07-27,29.23,29.23,28.11,28.42,4900,121.065030897803,121.065030897803,116.426206586974,117.710166887293,1183.05838554574,0.0,1.0
2004-07-28,28.03,29.08,27.82,28.85,26600,116.094861993343,120.443759784746,115.225082435063,119.491144078057,6422.31695010545,0.0,1.0
2004-07-29,28.321,28.52,27.75,28.205,19600,117.300127952675,118.124347629331,114.935155915636,116.81967829191,4732.23354218295,0.0,1.0
2004-07-30,27.26,28.46,27.26,28.46,25900,112.905670279648,117.875839184108,112.905670279648,117.875839184108,6253.3086093132,0.0,1.0
2004-08-02,26.64,27.26,26.35,27.25,28000,110.33774967901,112.905670279648,109.136625527099,112.864252205444,6760.33363168997,0.0,1.0
2004-08-03,26.72,26.9,26.55,26.56,9800,110.669094272641,111.41461960831,109.964987011176,110.00640508538,2366.11677109148,0.0,1.0
2004-08-04,27.11,27.37,26.3,26.56,14700,112.284399166591,113.36126909589,108.92953515608,110.00640508538,3549.1751566372,0.0,1.0
2004-08-05,26.66,27.01,26.52,26.84,11200,110.420585827418,111.870218424552,109.840732788564,111.166111163087,2704.13345267598,0.0,1.0
2004-08-06,26.25,26.95,26.25,26.45,25200,108.722444785061,111.621709979329,108.722444785061,109.550806269138,6084.30026852094,0.0,1.0
2004-08-09,26.08,26.36,26.08,26.14,7000,108.018337523596,109.178043601303,108.018337523596,108.266845968819,1690.08340792248,0.0,1.0
2004-08-10,27.68,27.68,26.4,26.4,24500,114.645229396209,114.645229396209,109.343715898118,109.343715898118,5915.2919277287,0.0,1.0
2004-08-11,27.9,28.19,27.27,27.46,14000,115.556427028693,116.757551180604,112.947088353852,113.734031763725,3380.16681584498,0.0,1.0
2004-08-12,26.72,27.89,26.72,27.89,7700,110.669094272641,115.51500895449,110.669094272641,115.51500895449,1859.09174871473,0.0,1.0
2004-08-13,27.92,28.39,26.68,26.95,9100,115.639263177101,117.585912664681,110.503421975826,111.621709979329,2197.10843029923,0.0,1.0
2004-08-16,28.16,28.45,27.75,28.17,7700,116.633296957993,117.834421109904,114.935155915636,116.674715032197,1859.09174871473,0.0,1.0
2004-08-17,27.92,28.45,27.65,28.45,7700,115.639263177101,117.834421109904,114.520975173598,117.834421109904,1859.09174871473,0.0,1.0
2004-08-18,28.14,28.94,27.88,27.92,28700,116.550460809585,119.863906745892,115.473590880286,115.639263177101,6929.34197248221,0.0,1.0
2004-08-19,28.26,28.89,28.1,28.21,32900,117.047477700031,119.656816374873,116.38478851277,116.840387329012,7943.3920172357,0.0,1.0
2004-08-20,29.17,29.17,28.21,28.5,11900,120.81652245258,120.81652245258,116.840387329012,118.041511480923,2873.14179346823,0.0,1.0
2004-08-23,28.11,29.13,28.1,28.62,19600,116.426206586974,120.650850155765,116.38478851277,118.538528371369,4732.23354218295,0.0,1.0
2004-08-24,27.95,29.04,27.8,28.96,38500,115.763517399712,120.27808748793,115.142246286655,119.9467428943,9295.45874357371,0.0,1.0
2004-08-25,28.75,28.75,27.8,27.8,9800,119.076963336019,119.076963336019,115.142246286655,115.142246286655,2366.11677109148,0.0,1.0
2004-08-26,28.51,28.75,28.35,28.75,2100,118.082929555127,119.076963336019,117.420240367866,119.076963336019,507.025022376746,0.0,1.0
2004-08-27,28.83,28.99,28.05,28.05,1400,119.40830792965,120.070997116911,116.177698141751,116.177698141751,338.016681584496,0.0,1.0
2004-08-30,27.8,28.45,27.8,28.44,4900,115.142246286655,117.834421109904,115.142246286655,117.7930030357,1183.05838554574,0.0,1.0
2004-08-31,28.46,28.51,27.45,27.45,10500,117.875839184108,118.082929555127,113.692613689521,113.692613689521,2535.12511188373,0.0,1.0
2004-09-01,28.25,28.97,27.98,28.31,11200,117.006059625827,119.988160968503,115.887771622324,117.25456807105,2704.13345267599,0.0,1.0
2004-09-02,28.67,28.75,27.88,28.26,7700,118.745618742388,119.076963336019,115.473590880286,117.047477700031,1859.09174871474,0.0,1.0
2004-09-03,28.88,28.89,28.03,28.79,4900,119.615398300669,119.656816374873,116.094861993343,119.242635632834,1183.05838554574,0.0,1.0
2004-09-07,29.19,29.19,28.37,28.84,6300,120.899358600988,120.899358600988,117.503076516273,119.449726003854,1521.07506713023,0.0,1.0
2004-09-08,28.85,29.5,28.75,28.92,24500,119.491144078057,122.183318901307,119.076963336019,119.781070597484,5915.29192772872,0.0,1.0
2004-09-09,30.15,30.15,28.93,29.54,25200,124.875493724556,124.875493724556,119.822488671688,122.348991198122,6084.30026852093,0.0,1.0
2004-09-10,30.39,30.4,29.77,30.0,11900,125.869527505448,125.910945579652,123.30160690481,124.254222611498,2873.14179346822,0.0,1.0
2004-09-13,30.22,30.7,30.041,30.7,9100,125.165420243983,127.153487805767,124.424036715734,127.153487805767,2197.10843029922,0.0,1.0
2004-09-14,30.01,30.53,29.53,29.72,7700,124.295640685702,126.449380544301,122.307573123918,123.094516533791,1859.09174871473,0.0,1.0
2004-09-15,30.5,30.7,29.5,30.7,8400,126.32512632169,127.153487805767,122.183318901307,127.153487805767,2028.10008950698,0.0,1.0
2004-09-16,31.0,31.0,29.86,29.86,7000,128.396030031881,128.396030031881,123.674369572645,123.674369572645,1690.08340792249,0.0,1.0
2004-09-17,31.0,31.79,30.12,31.74,45500,128.396030031881,131.668057893984,124.751239501944,131.460967522965,10985.5421514962,0.0,1.0
2004-09-20,30.56,31.0,30.56,30.875,3500,126.573634766913,128.396030031881,126.573634766913,127.878304104334,845.041703961241,0.0,1.0
2004-09-21,31.16,31.16,30.54,30.97,5600,129.058719219143,129.058719219143,126.490798618505,128.27177580927,1352.06672633799,0.0,1.0
2004-09-22,29.79,30.56,29.31,30.52,7000,123.384443053218,126.573634766913,121.396375491434,126.407962470098,1690.08340792248,0.0,1.0
2004-09-23,29.3,30.01,29.3,30.0,2100,121.35495741723,124.295640685702,121.35495741723,124.254222611498,507.025022376745,0.0,1.0
2004-09-24,30.21,30.55,29.25,29.25,23100,125.124002169779,126.532216692709,121.147867046211,121.147867046211,5577.27524614419,0.0,1.0
2004-09-27,29.08,30.08,29.01,30.08,11200,120.443759784746,124.585567205129,120.153833265319,124.585567205129,2704.13345267597,0.0,1.0
2004-09-28,30.0,30.0,29.13,29.36,2100,124.91691179876,124.91691179876,121.294321356596,122.252017680386,504.335234459626,0.16,1.0
2004-09-29,30.1,30.1,29.82,29.83,33600,125.333301504755,125.333301504755,124.167410327967,124.209049298567,8069.36375135407,0.0,1.0
2004-09-30,29.4,29.4,29.01,29.16,13300,122.418573562784,122.418573562784,120.7946537094,121.419238268394,3194.12315157765,0.0,1.0
2004-10-01,29.29,29.4,29.1,29.15,21000,121.960544886189,122.418573562784,121.169404444797,121.377599297795,5043.35234459627,0.0,1.0
2004-10-04,29.15,29.5,29.02,29.02,6300,121.377599297795,122.83496326878,120.83629268,120.83629268,1513.00570337888,0.0,1.0
2004-10-05,29.2,29.45,29.08,29.45,7000,121.585794150793,122.626768415782,121.086126503598,122.626768415782,1681.11744819875,0.0,1.0
2004-10-06,29.5,29.5,29.16,29.38,7000,122.83496326878,122.83496326878,121.419238268394,122.335295621585,1681.11744819876,0.0,1.0
2004-10-07,29.12,29.5,29.01,29.375,9800,121.252682385996,122.83496326878,120.7946537094,122.314476136285,2353.56442747826,0.0,1.0
2004-10-08,28.55,29.04,28.55,28.8,11900,118.87926106182,120.919570621199,118.87926106182,119.920235326809,2857.89966193788,0.0,1.0
2004-10-11,28.39,28.65,28.39,28.53,11900,118.213037532226,119.295650767815,118.213037532226,118.79598312062,2857.89966193789,0.0,1.0
2004-10-12,28.0,28.46,27.95,28.46,34300,116.589117678842,118.504510326423,116.380922825844,118.504510326423,8237.47549617393,0.0,1.0
2004-10-13,27.8,28.12,27.8,28.1,8400,115.756338266851,117.088785326037,115.756338266851,117.005507384838,2017.3409378385,0.0,1.0
2004-10-14,27.73,27.945,27.7,27.945,12600,115.464865472653,116.360103340545,115.339948560855,116.360103340545,3026.01140675778,0.0,1.0
2004-10-15,28.0,28.11,27.83,27.98,9100,116.589117678842,117.047146355438,115.881255178649,116.505839737643,2185.45268265839,0.0,1.0
2004-10-18,28.16,28.16,27.68,27.68,4900,117.255341208436,117.255341208436,115.256670619655,115.256670619655,1176.78221373913,0.0,1.0
2004-10-19,27.86,28.2,27.75,27.915,56700,116.006172090448,117.421897090834,115.548143413853,116.235186428746,13617.0513304099,0.0,1.0
2004-10-20,27.89,28.025,27.61,27.78,5600,116.131089002247,116.693215105341,114.965197825458,115.673060325651,1344.893958559,0.0,1.0
2004-10-21,27.89,28.0,27.6,27.6,57400,116.131089002247,116.589117678842,114.923558854859,114.923558854859,13785.1630752298,0.0,1.0
2004-10-22,27.81,28.12,27.58,28.0,17500,115.79797723745,117.088785326037,114.84028091366,116.589117678842,4202.7936204969,0.0,1.0
2004-10-25,28.82,28.82,27.85,27.85,37800,120.003513268008,120.003513268008,115.964533119848,115.964533119848,9078.03422027332,0.0,1.0
2004-10-26,29.12,29.12,28.66,28.75,46900,121.252682385996,121.252682385996,119.337289738415,119.712040473811,11263.4869029317,0.0,1.0
2004-10-27,30.0,30.024,28.9,29.06,75600,124.91691179876,125.016845328199,120.336625032805,121.002848562398,18156.0684405465,0.0,1.0
2004-10-28,29.91,30.03,29.79,30.0,25900,124.542161063363,125.041828710558,124.042493416168,124.91691179876,6220.13455833542,0.0,1.0
2004-10-29,29.9,29.94,29.8,29.94,48300,124.500522092764,124.667077975162,124.084132386768,124.667077975162,11599.7103925714,0.0,1.0
2004-11-01,29.93,29.97,29.71,29.9,44800,124.625439004562,124.791994886961,123.709381651372,124.500522092764,10759.1516684721,0.0,1.0
2004-11-02,29.44,29.97,29.36,29.95,32200,122.585129445183,124.791994886961,122.252017680386,124.708716945762,7733.14026171427,0.0,1.0
2004-11-03,30.0,30.0,29.751,29.95,16800,124.91691179876,124.91691179876,123.88010143083,124.708716945762,4034.681875677,0.0,1.0
2004-11-04,30.0,30.016,29.51,30.0,56700,124.91691179876,124.983534151719,122.87660223938,124.91691179876,13617.0513304099,0.0,1.0
2004-11-05,30.45,30.45,29.875,29.875,19600,126.790665475741,126.790665475741,124.396424666265,124.396424666265,4707.12885495652,0.0,1.0
2004-11-08,30.71,30.71,29.85,30.05,10500,127.87327871133,127.87327871133,124.292327239766,125.125106651757,2521.67617229814,0.0,1.0
2004-11-09,31.05,31.14,30.45,30.75,17500,129.289003711716,129.663754447112,126.790665475741,128.039834593729,4202.7936204969,0.0,1.0
2004-11-10,32.44,32.45,31.06,31.25,28700,135.076820625059,135.118459595658,129.330642682316,130.121783123708,6892.58153761489,0.0,1.0
2004-11-11,32.39,32.4,31.45,31.5,21700,134.868625772061,134.91026474266,130.9545625357,131.162757388698,5211.46408941614,0.0,1.0
2004-11-12,32.64,32.75,31.9,31.9,10500,135.90960003705,136.367628713646,132.828316212681,132.828316212681,2521.67617229814,0.0,1.0
2004-11-15,33.1,33.48,32.26,32.29,60900,137.824992684631,139.407273567416,134.327319154266,134.452236066065,14625.7217993292,0.0,1.0
2004-11-16,32.68,33.08,32.4,32.4,23800,136.076155919449,137.741714743432,134.91026474266,134.91026474266,5715.79932387577,0.0,1.0
2004-11-17,32.6,33.28,32.6,33.0,14000,135.743044154652,138.574494155424,135.743044154652,137.408602978636,3362.23489639752,0.0,1.0
2004-11-18,32.7,32.95,32.65,32.85,14000,136.159433860648,137.200408125638,135.95123900765,136.784018419642,3362.23489639751,0.0,1.0
2004-11-19,32.58,32.79,32.3,32.68,9100,135.659766213453,136.534184596044,134.493875036664,136.076155919449,2185.45268265838,0.0,1.0
2004-11-22,32.85,33.23,32.48,32.64,18200,136.784018419642,138.366299302426,135.243376507457,135.90960003705,4370.90536531676,0.0,1.0
2004-11-23,32.71,33.0,32.41,33.0,17500,136.201072831248,137.408602978636,134.95190371326,137.408602978636,4202.79362049688,0.0,1.0
2004-11-24,32.85,33.29,32.0,32.0,4200,136.784018419642,138.616133126023,133.244705918677,133.244705918677,1008.67046891925,0.0,1.0
2004-11-26,33.5,33.5,32.96,32.96,4900,139.490551508615,139.490551508615,137.242047096237,137.242047096237,1176.78221373913,0.0,1.0
2004-11-29,33.62,33.73,33.0,33.5,15400,139.99021915581,140.448247832405,137.408602978636,139.490551508615,3698.45838603726,0.0,1.0
2004-11-30,33.02,33.9,32.98,33.6,7000,137.491880919835,141.156110332598,137.325325037436,139.906941214611,1681.11744819875,0.0,1.0
2004-12-01,34.25,34.49,33.61,33.61,28700,142.613474303584,143.612809597974,139.94858018521,139.94858018521,6892.5815376149,0.0,1.0
2004-12-02,33.75,34.0,33.75,34.0,17500,140.531525773604,141.572500038594,140.531525773604,141.572500038594,4202.79362049691,0.0,1.0
2004-12-03,33.26,33.74,33.26,33.5,7700,138.491216214225,140.489886803005,138.491216214225,139.490551508615,1849.22919301863,0.0,1.0
2004-12-06,31.44,33.22,31.42,33.22,34300,130.9129235651,138.324660331826,130.829645623901,138.324660331826,8237.47549617392,0.0,1.0
2004-12-07,31.01,31.92,30.99,31.92,28000,129.122447829318,132.91159415388,129.039169888119,132.91159415388,6724.46979279502,0.0,1.0
2004-12-08,32.12,32.32,30.44,31.3,35000,133.744373565872,134.577152977864,126.749026505141,130.329977976706,8405.58724099378,0.0,1.0
2004-12-09,31.17,31.8,31.17,31.8,4900,129.788671358911,132.411926506685,129.788671358911,132.411926506685,1176.78221373913,0.0,1.0
2004-12-10,31.73,31.75,31.23,31.75,12600,132.120453712488,132.203731653687,130.038505182509,132.203731653687,3026.01140675777,0.0,1.0
2004-12-13,31.6,31.77,31.58,31.77,9100,131.579147094693,132.287009594886,131.495869153494,132.287009594886,2185.45268265839,0.0,1.0
2004-12-14,31.74,31.74,31.28,31.28,7700,132.162092683088,132.162092683088,130.246700035507,130.246700035507,1849.22919301863,0.0,1.0
2004-12-15,32.14,32.14,31.34,31.6,11900,133.827651507071,133.827651507071,130.496533859104,131.579147094693,2857.89966193789,0.0,1.0
2004-12-16,31.51,32.18,31.24,32.14,18200,131.204396359297,133.994207389469,130.080144153108,133.827651507071,4370.90536531678,0.0,1.0
2004-12-17,31.26,31.58,31.26,31.54,24500,130.163422094307,131.495869153494,130.163422094307,131.329313271096,5883.91106869567,0.0,1.0
2004-12-20,31.26,32.03,31.21,31.57,10500,130.163422094307,133.369622830476,129.95522724131,131.454230182895,2521.67617229815,0.0,1.0
2004-12-21,32.09,32.13,31.42,31.42,12600,133.619456654073,133.786012536472,130.829645623901,130.829645623901,3026.01140675777,0.0,1.0
2004-12-22,31.8,32.12,31.48,32.08,41300,132.411926506685,133.744373565872,131.079479447498,133.577817683474,9918.59294437268,0.0,1.0
2004-12-23,31.67,31.9,31.45,31.66,9100,131.870619888891,132.828316212681,130.9545625357,131.828980918291,2185.45268265838,0.0,1.0
2004-12-27,31.32,31.93,31.03,31.93,23800,130.413255917905,132.95323312448,129.205725770517,132.95323312448,5715.79932387578,0.0,1.0
2004-12-28,31.6,32.1,31.22,31.65,8400,131.579147094693,133.661095624673,129.996866211909,131.787341947691,2017.34093783852,0.0,1.0
2004-12-29,31.55,31.99,31.31,31.99,4200,132.078814741888,133.920801381712,131.07409475653,133.920801381712,1003.2646057504,0.17,1.0
2004-12-30,31.88,31.88,31.49,31.74,11900,133.460304721756,133.460304721756,131.827634745549,132.87421806363,2842.58304962612,0.0,1.0
2004-12-31,31.19,32.0,31.19,32.0,6300,130.571734763851,133.962664714435,130.571734763851,133.962664714435,1504.89690862559,0.0,1.0
2005-01-03,29.9,31.58,29.83,31.19,23100,125.17136484255,132.204404740058,124.878321513488,130.571734763851,5517.95533162718,0.0,1.0
2005-01-04,29.72,30.08,29.5,30.08,30100,124.417824853532,125.924904831569,123.49683153362,125.924904831569,7190.0630078778,0.0,1.0
2005-01-05,28.81,30.22,28.81,29.52,32900,120.608261575715,126.510991489695,120.608261575715,123.580558199066,7858.90607837808,0.0,1.0
2005-01-06,29.0,29.38,28.8,28.8,19600,121.403664897457,122.994471540941,120.566398242992,120.566398242992,4681.90149350183,0.0,1.0
2005-01-07,28.19,29.65,28.19,29.33,16100,118.012734946873,124.124781524469,118.012734946873,122.785154877324,3845.8476553765,0.0,1.0
2005-01-10,27.95,28.6,27.91,28.6,49000,117.008014961514,119.729131588526,116.840561630621,119.729131588526,11704.7537337546,0.0,1.0
2005-01-11,28.03,28.26,27.75,27.85,62300,117.342921623301,118.305778275936,116.170748307049,116.589381634282,14881.7583186308,0.0,1.0
2005-01-12,28.2,28.35,27.94,28.0,39200,118.054598279596,118.682548270445,116.966151628791,117.217331625131,9363.80298700368,0.0,1.0
2005-01-13,28.95,29.1,28.0,28.01,65800,121.194348233841,121.822298224689,117.217331625131,117.259194957854,15717.8121567561,0.0,1.0
2005-01-14,29.01,29.4,28.38,29.22,38500,121.44552823018,123.078198206387,118.808138268615,122.324658217369,9196.59221937862,0.0,1.0
2005-01-18,29.95,29.95,28.73,28.94,44100,125.380681506167,125.380681506167,120.273354913929,121.152484901117,10534.2783603791,0.0,1.0
2005-01-19,30.19,30.36,29.53,29.53,35000,126.385401491525,127.09707814782,123.62242153179,123.62242153179,8360.53838125328,0.0,1.0
2005-01-20,29.25,29.92,29.25,29.92,11900,122.450248215538,125.255091507997,122.450248215538,125.255091507997,2842.58304962613,0.0,1.0
2005-01-21,29.26,29.84,29.23,29.58,7700,122.492111548262,124.920184846211,122.366521550092,123.831738195406,1839.31844387572,0.0,1.0
2005-01-24,29.42,29.69,29.29,29.53,9100,123.161924871834,124.292234855362,122.617701546431,123.62242153179,2173.73997912585,0.0,1.0
2005-01-25,29.6,30.2,29.31,30.14,15400,123.915464860853,126.427264824248,122.701428211878,126.176084827909,3678.63688775143,0.0,1.0
2005-01-26,30.19,30.32,29.75,30.32,27300,126.385401491525,126.929624816927,124.543414851701,126.929624816927,6521.21993737756,0.0,1.0
2005-01-27,30.44,30.6,29.84,30.17,25900,127.431984809606,128.101798133179,124.920184846211,126.301674826078,6186.79840212745,0.0,1.0
2005-01-28,29.43,30.38,29.25,30.06,18900,123.203788204557,127.180804813267,122.450248215538,125.841178166123,4514.69072587678,0.0,1.0
2005-01-31,29.58,29.95,29.31,29.95,20300,123.831738195406,125.380681506167,122.701428211878,125.380681506167,4849.1122611269,0.0,1.0
2005-02-01,29.6,29.61,29.25,29.58,14000,123.915464860853,123.957328193576,122.450248215538,123.831738195406,3344.2153525013,0.0,1.0
2005-02-02,29.48,29.68,29.25,29.61,9800,123.413104868173,124.250371522639,122.450248215538,123.957328193576,2340.95074675093,0.0,1.0
2005-02-03,29.25,29.46,29.25,29.36,22400,122.450248215538,123.329378202727,122.450248215538,122.910744875494,5350.74456400212,0.0,1.0
2005-02-04,29.88,29.95,28.84,28.84,16100,125.087638177104,125.380681506167,120.733851573885,120.733851573885,3845.8476553765,0.0,1.0
2005-02-07,29.27,29.73,29.23,29.29,11200,122.533974880985,124.459688186255,122.366521550092,122.617701546431,2675.37228200105,0.0,1.0
2005-02-08,29.73,29.73,29.36,29.45,4200,124.459688186255,124.459688186255,122.910744875494,123.287514870004,1003.26460575039,0.0,1.0
2005-02-09,28.79,29.39,28.79,29.39,30100,120.524534910268,123.036334873664,120.524534910268,123.036334873664,7190.06300787785,0.0,1.0
2005-02-10,28.41,29.0,28.32,29.0,4900,118.933728266784,121.403664897457,118.556958272275,121.403664897457,1170.47537337546,0.0,1.0
2005-02-11,29.43,29.43,28.31,28.31,7000,123.203788204557,123.203788204557,118.515094939552,118.515094939552,1672.10767625066,0.0,1.0
2005-02-14,29.17,29.19,28.82,28.85,7000,122.115341553752,122.199068219199,120.650124908438,120.775714906608,1672.10767625066,0.0,1.0
2005-02-15,28.75,29.09,28.49,29.06,9100,120.357081579375,121.780434891966,119.268634928571,121.654844893796,2173.73997912586,0.0,1.0
2005-02-16,29.45,29.45,28.56,28.75,20300,123.287514870004,123.287514870004,119.561678257633,120.357081579375,4849.11226112689,0.0,1.0
2005-02-17,29.01,29.5,28.94,29.5,14700,121.44552823018,123.49683153362,121.152484901117,123.49683153362,3511.42612012638,0.0,1.0
2005-02-18,29.0,29.47,28.99,29.37,13300,121.403664897457,123.37124153545,121.361801564734,122.952608208218,3177.00458487624,0.0,1.0
2005-02-22,28.15,28.95,28.11,28.91,17500,117.84528161598,121.194348233841,117.677828285087,121.026894902948,4180.26919062663,0.0,1.0
2005-02-23,28.25,28.47,28.17,28.33,7000,118.263914943212,119.184908263124,117.929008281426,118.598821604998,1672.10767625066,0.0,1.0
2005-02-24,28.68,28.68,28.2,28.25,11900,120.064038250313,120.064038250313,118.054598279596,118.263914943212,2842.5830496261,0.0,1.0
2005-02-25,29.74,29.74,28.31,28.31,16100,124.501551518978,124.501551518978,118.515094939552,118.515094939552,3845.84765537651,0.0,1.0
2005-02-28,29.55,29.58,29.15,29.58,32900,123.706148197236,123.831738195406,122.031614888306,123.831738195406,7858.9060783781,0.0,1.0
2005-03-01,29.74,29.74,29.01,29.01,19600,124.501551518978,124.501551518978,121.44552823018,121.44552823018,4681.90149350184,0.0,1.0
2005-03-02,29.46,29.95,29.23,29.64,22400,123.329378202727,125.380681506167,122.366521550092,124.082918191746,5350.7445640021,0.0,1.0
2005-03-03,29.93,30.1,29.55,29.62,16800,125.29695484072,126.008631497016,123.706148197236,123.999191526299,4013.05842300158,0.0,1.0
2005-03-04,30.08,30.26,29.74,30.06,12600,125.924904831569,126.678444820588,124.501551518978,125.841178166123,3009.79381725118,0.0,1.0
2005-03-07,29.45,30.07,29.45,30.03,7700,123.287514870004,125.883041498846,123.287514870004,125.715588167953,1839.31844387572,0.0,1.0
2005-03-08,28.76,29.44,28.33,29.16,36400,120.398944912099,123.24565153728,118.598821604998,122.073478221029,8694.95991650339,0.0,1.0
2005-03-09,28.43,29.13,28.4,28.7,25900,119.017454932231,121.947888222859,118.891864934061,120.147764915759,6186.79840212743,0.0,1.0
2005-03-10,28.35,29.0,28.05,28.2,36400,118.682548270445,121.403664897457,117.426648288747,118.054598279596,8694.95991650341,0.0,1.0
2005-03-11,28.28,28.52,28.2,28.4,28700,118.389504941382,119.39422492674,118.054598279596,118.891864934061,6855.6414726277,0.0,1.0
2005-03-14,28.4,28.78,28.17,28.17,25200,118.891864934061,120.482671577545,117.929008281426,117.929008281426,6019.58763450237,0.0,1.0
2005-03-15,28.16,28.79,28.14,28.79,33600,117.887144948703,120.524534910268,117.803418283256,120.524534910268,8026.11684600315,0.0,1.0
2005-03-16,28.01,28.63,28.01,28.2,31500,117.259194957854,119.854721586696,117.259194957854,118.054598279596,7524.48454312796,0.0,1.0
2005-03-17,27.9,28.19,27.85,28.01,53900,116.798698297898,118.012734946873,116.589381634282,117.259194957854,12875.2291071301,0.0,1.0
2005-03-18,27.64,28.1,27.52,28.1,74900,115.710251647093,117.635964952363,115.207891654414,117.635964952363,17891.5521358821,0.0,1.0
2005-03-21,27.72,27.87,27.52,27.84,30800,116.045158308879,116.673108299728,115.207891654414,116.547518301559,7357.27377550292,0.0,1.0
2005-03-22,27.55,27.86,27.46,27.5,30800,115.333481652584,116.631244967005,114.956711658075,115.124164988968,7357.27377550289,0.0,1.0
2005-03-23,27.13,27.65,27.11,27.5,27300,113.575221678207,115.752114979817,113.491495012761,115.124164988968,6521.21993737756,0.0,1.0
2005-03-24,27.13,27.6,27.13,27.34,11200,113.575221678207,115.5427983162,113.575221678207,114.454351665396,2675.37228200105,0.0,1.0
2005-03-28,27.22,27.48,27.07,27.27,23100,113.951991672716,115.040438323521,113.324041681868,114.161308336333,5517.95533162719,0.0,1.0
2005-03-29,26.58,27.07,26.47,26.98,37800,111.984415034723,114.048838035739,111.520973136536,113.669658300859,8971.99846682652,0.17,1.0
2005-03-30,26.85,26.85,26.52,26.7,34300,113.121954239365,113.121954239365,111.731628544803,112.489988014564,8141.25786804627,0.0,1.0
2005-03-31,26.97,27.16,26.31,26.59,35000,113.627527219206,114.42801777062,110.846875830081,112.026546116377,8307.40598780229,0.0,1.0
2005-04-01,26.54,27.02,26.25,26.84,14700,111.81589070811,113.838182627473,110.594089340161,113.079823157711,3489.11051487696,0.0,1.0
2005-04-04,26.32,26.8,26.18,26.45,23800,110.889006911735,112.911298831098,110.299171768587,111.436710973229,5649.03607170558,0.0,1.0
2005-04-05,26.4,26.77,26.11,26.5,14000,111.226055564962,112.784905586138,110.004254197014,111.647366381496,3322.96239512093,0.0,1.0
2005-04-06,26.5,26.79,26.4,26.46,16100,111.647366381496,112.869167749444,111.226055564962,111.478842054882,3821.40675438907,0.0,1.0
2005-04-07,26.5,26.54,26.2,26.38,10500,111.647366381496,111.81589070811,110.383433931894,111.141793401655,2492.2217963407,0.0,1.0
2005-04-08,26.15,26.58,26.15,26.58,9100,110.172778523627,111.984415034723,110.172778523627,111.984415034723,2159.92555682861,0.0,1.0
2005-04-11,26.1,26.45,26.1,26.45,27300,109.96212311536,111.436710973229,109.96212311536,111.436710973229,6479.77667048583,0.0,1.0
2005-04-12,26.27,26.77,26.01,26.01,43400,110.678351503468,112.784905586138,109.58294338048,109.58294338048,10301.1834248749,0.0,1.0
2005-04-13,26.01,26.51,26.01,26.51,16100,109.58294338048,111.689497463149,109.58294338048,111.689497463149,3821.40675438906,0.0,1.0
2005-04-14,26.01,26.35,26.01,26.31,14700,109.58294338048,111.015400156695,109.58294338048,110.846875830081,3489.11051487697,0.0,1.0
2005-04-15,25.71,26.39,25.71,26.22,21700,108.319010930878,111.183924483309,108.319010930878,110.467696095201,5150.59171243743,0.0,1.0
2005-04-18,25.87,26.09,25.61,25.9,11200,108.993108237332,109.919992033707,107.897700114344,109.119501482292,2658.36991609675,0.0,1.0
2005-04-19,26.0,26.22,25.9,26.05,23100,109.540812298826,110.467696095201,109.119501482292,109.751467707093,5482.88795194955,0.0,1.0
2005-04-20,25.34,26.0,25.34,25.93,30800,106.760160909702,109.540812298826,106.760160909702,109.245894727252,7310.51726926606,0.0,1.0
2005-04-21,26.49,26.5,25.39,25.78,18900,111.605235299843,111.647366381496,106.970816317969,108.613928502452,4485.99923341324,0.0,1.0
2005-04-22,25.25,26.34,25.25,26.33,30100,106.380981174822,110.973269075042,106.380981174822,110.931137993388,7144.36914950998,0.0,1.0
2005-04-25,25.57,25.62,25.18,25.41,11900,107.72917578773,107.939831195997,106.086063603248,107.055078481276,2824.5180358528,0.0,1.0
2005-04-26,25.06,25.43,25.06,25.29,14000,105.580490623407,107.139340644583,105.580490623407,106.549505501435,3322.96239512094,0.0,1.0
2005-04-27,25.07,25.37,25.02,25.02,28700,105.622621705061,106.886554154662,105.411966296794,105.411966296794,6812.07290999788,0.0,1.0
2005-04-28,25.01,25.19,25.0,25.0,19600,105.36983521514,106.128194684901,105.327704133487,105.327704133487,4652.14735316931,0.0,1.0
2005-04-29,24.95,25.05,24.86,25.02,24500,105.11704872522,105.538359541754,104.737868990339,105.411966296794,5815.18419146162,0.0,1.0
2005-05-02,25.23,25.23,24.84,25.14,11200,106.296719011515,106.296719011515,104.653606827032,105.917539276634,2658.36991609674,0.0,1.0
2005-05-03,24.86,25.42,24.82,24.98,11200,104.737868990339,107.097209562929,104.569344663726,105.24344197018,2658.36991609675,0.0,1.0
2005-05-04,25.41,25.41,24.85,24.85,14700,107.055078481276,107.055078481276,104.695737908686,104.695737908686,3489.11051487698,0.0,1.0
2005-05-05,25.78,25.78,25.26,25.26,18200,108.613928502452,108.613928502452,106.423112256475,106.423112256475,4319.85111365719,0.0,1.0
2005-05-06,25.41,26.2,25.41,25.79,53200,107.055078481276,110.383433931894,107.055078481276,108.656059584105,12627.2571014595,0.0,1.0
2005-05-09,25.34,26.02,25.25,25.31,36400,106.760160909702,109.625074462133,106.380981174822,106.633767664742,8639.70222731444,0.0,1.0
2005-05-10,24.93,25.51,24.9,25.4,16800,105.032786561913,107.47638929781,104.906393316953,107.012947399623,3987.55487414512,0.0,1.0
2005-05-11,24.91,25.1,24.73,24.9,14000,104.948524398606,105.749014950021,104.190164928845,104.906393316953,3322.96239512094,0.0,1.0
2005-05-12,24.93,25.28,24.82,25.26,28000,105.032786561913,106.507374419782,104.569344663726,106.423112256475,6645.92479024186,0.0,1.0
2005-05-13,24.9,25.1,24.67,25.0,50400,104.906393316953,105.749014950021,103.937378438925,105.327704133487,11962.6646224353,0.0,1.0
2005-05-16,25.61,25.66,24.91,25.22,70700,107.897700114344,108.108355522611,104.948524398606,106.254587929861,16780.9600953607,0.0,1.0
2005-05-17,26.05,26.17,25.29,25.47,12600,109.751467707093,110.257040686934,106.549505501435,107.307864971196,2990.66615560884,0.0,1.0
2005-05-18,27.16,27.2,26.19,26.19,22400,114.42801777062,114.596542097234,110.341302850241,110.341302850241,5316.73983219349,0.0,1.0
2005-05-19,27.48,27.65,27.21,27.21,13300,115.776212383529,116.492440771636,114.638673178887,114.638673178887,3156.81427536488,0.0,1.0
2005-05-20,27.36,27.57,27.11,27.451,14000,115.270639403688,116.155392118409,114.217362362353,115.654032246734,3322.96239512093,0.0,1.0
2005-05-23,27.17,27.38,26.75,27.13,21700,114.470148852273,115.354901566995,112.700643422831,114.30162452566,5150.59171243746,0.0,1.0
2005-05-24,27.22,27.46,26.61,27.37,18900,114.68080426054,115.691950220222,112.110808279683,115.312770485341,4485.99923341327,0.0,1.0
2005-05-25,26.5,27.08,25.77,26.71,30800,111.647366381496,114.090969117393,108.571797420798,112.532119096217,7310.51726926605,0.0,1.0
2005-05-26,27.0,27.0,26.18,26.31,7000,113.753920464166,113.753920464166,110.299171768587,110.846875830081,1661.48119756046,0.0,1.0
2005-05-27,27.14,27.23,26.89,27.04,4900,114.343755607313,114.722935342194,113.290478565978,113.922444790779,1163.03683829233,0.0,1.0
2005-05-31,26.61,27.35,26.61,26.98,13300,112.110808279683,115.228508322035,112.110808279683,113.669658300859,3156.81427536489,0.0,1.0
2005-06-01,27.1,27.1,25.99,26.57,21000,114.1752312807,114.1752312807,109.498681217173,111.94228395307,4984.44359268138,0.0,1.0
2005-06-02,26.8,27.23,26.73,26.76,14000,112.911298831098,114.722935342194,112.616381259524,112.742774504484,3322.96239512093,0.0,1.0
2005-06-03,26.64,27.19,26.52,26.63,16100,112.237201524644,114.55441101558,111.731628544803,112.19507044299,3821.40675438905,0.0,1.0
2005-06-06,26.65,26.91,26.18,26.91,14700,112.279332606297,113.374740729285,110.299171768587,113.374740729285,3489.11051487697,0.0,1.0
2005-06-07,26.7,27.2,26.61,26.75,18200,112.489988014564,114.596542097234,112.110808279683,112.700643422831,4319.85111365721,0.0,1.0
2005-06-08,26.05,26.96,26.03,26.75,36400,109.751467707093,113.585396137552,109.667205543786,112.700643422831,8639.70222731444,0.0,1.0
2005-06-09,26.84,26.87,25.77,26.0,18900,113.079823157711,113.206216402672,108.571797420798,109.540812298826,4485.99923341327,0.0,1.0
2005-06-10,26.96,27.2,26.47,26.86,28700,113.585396137552,114.596542097234,111.520973136536,113.164085321018,6812.07290999792,0.0,1.0
2005-06-13,26.79,27.129,26.56,26.78,16800,112.869167749444,114.297411417495,111.900152871416,112.827036667791,3987.55487414513,0.0,1.0
2005-06-14,27.2,27.2,26.7,26.7,11900,114.596542097234,114.596542097234,112.489988014564,112.489988014564,2824.51803585278,0.0,1.0
2005-06-15,27.46,27.46,26.77,27.27,22400,115.691950220222,115.691950220222,112.784905586138,114.891459668807,5316.73983219348,0.0,1.0
2005-06-16,28.1,28.2,27.15,27.5,37100,118.388339446039,118.809650262573,114.385886688967,115.860474546835,8805.85034707048,0.0,1.0
2005-06-17,28.01,28.43,27.96,28.16,35000,118.009159711159,119.778665140601,117.798504302892,118.64112593596,8307.4059878023,0.0,1.0
2005-06-20,27.91,28.09,27.51,28.0,15400,117.587848894625,118.346208364386,115.902605628489,117.967028629505,3655.25863463301,0.0,1.0
2005-06-21,27.93,28.0,27.5,28.0,39200,117.672111057931,117.967028629505,115.860474546835,117.967028629505,9304.29470633864,0.0,1.0
2005-06-22,28.39,28.5,27.92,27.96,14700,119.610140813988,120.073582712175,117.629979976278,117.798504302892,3489.11051487697,0.0,1.0
2005-06-23,28.17,28.5,28.17,28.21,23100,118.683257017613,120.073582712175,118.683257017613,118.851781344226,5482.88795194953,0.0,1.0
2005-06-24,27.57,28.14,27.57,28.03,19600,116.155392118409,118.556863772653,116.155392118409,118.093421874465,4652.14735316931,0.0,1.0
2005-06-27,27.7,27.99,27.46,27.5,10500,116.703096179903,117.924897547852,115.691950220222,115.860474546835,2492.22179634071,0.0,1.0
2005-06-28,27.69,27.93,27.25,27.93,30100,117.377193486358,118.394547276055,115.512044871912,118.394547276055,7100.77465003343,0.17,1.0
2005-06-29,28.39,28.39,27.41,27.69,9800,120.344475372976,120.344475372976,116.190280731711,117.377193486358,2311.88011861553,0.0,1.0
2005-06-30,28.01,28.89,27.77,28.4,18200,118.733665205954,122.463962434846,117.716311416257,120.386865114213,4293.49164885745,0.0,1.0
2005-07-01,27.6,28.15,27.13,28.15,11200,116.995685815221,119.327121583278,115.003367977063,119.327121583278,2642.14870698919,0.0,1.0
2005-07-05,28.44,28.65,27.22,27.22,16100,120.556424079163,121.446608645148,115.3848756482,115.3848756482,3798.08876629695,0.0,1.0
2005-07-06,28.39,28.8,28.39,28.65,11200,120.344475372976,122.082454763709,120.344475372976,121.446608645148,2642.14870698918,0.0,1.0
2005-07-07,28.58,28.67,27.46,27.84,11900,121.149880456486,121.531388127623,116.402229437898,118.013039604919,2807.28300117602,0.0,1.0
2005-07-08,29.5,29.5,28.13,28.59,17500,125.049736650327,125.049736650327,119.242342100803,121.192270197724,4128.35735467061,0.0,1.0
2005-07-11,30.39,30.39,29.54,29.54,18900,128.822423620455,128.822423620455,125.219295615276,125.219295615276,4458.62594304427,0.0,1.0
2005-07-12,30.92,30.92,30.17,30.17,11200,131.069079906038,131.069079906038,127.889849313233,127.889849313233,2642.14870698918,0.0,1.0
2005-07-13,30.25,30.99,30.25,30.78,15400,128.228967243132,131.365808094699,128.228967243132,130.475623528714,3632.95447211013,0.0,1.0
2005-07-14,29.39,30.61,29.3,30.46,8400,124.583449496716,129.754997927678,124.201941825579,129.119151809117,1981.61153024189,0.0,1.0
2005-07-15,29.48,29.63,29.01,29.01,15400,124.964957167852,125.600803286413,122.972639329694,122.972639329694,3632.95447211014,0.0,1.0
2005-07-18,29.02,29.6,29.01,29.29,10500,123.015029070932,125.473634062701,122.972639329694,124.159552084342,2477.01441280236,0.0,1.0
2005-07-19,30.34,30.34,29.01,29.01,13300,128.610474914268,128.610474914268,122.972639329694,122.972639329694,3137.55158954967,0.0,1.0
2005-07-20,30.84,31.05,29.96,29.96,24500,130.729961976138,131.620146542124,126.999664747247,126.999664747247,5779.70029653887,0.0,1.0
2005-07-21,30.01,30.78,30.01,30.36,36400,127.211613453434,130.475623528714,127.211613453434,128.695254396743,8586.98329771489,0.0,1.0
2005-07-22,30.99,30.99,29.7,30.11,17500,131.365808094699,131.365808094699,125.897531475075,127.635510865808,4128.35735467062,0.0,1.0
2005-07-25,30.89,31.24,30.64,31.09,13300,130.941910682325,132.425551625634,129.88216715139,131.789705507073,3137.55158954967,0.0,1.0
2005-07-26,30.19,30.9,29.92,30.88,20300,127.974628795707,130.984300423563,126.830105782298,130.899520941088,4788.89453141792,0.0,1.0
2005-07-27,30.22,30.33,29.65,30.32,8400,128.10179801942,128.568085173031,125.685582768888,128.525695431794,1981.61153024189,0.0,1.0
2005-07-28,29.89,30.54,29.87,30.48,124600,126.702936558585,129.458269739016,126.618157076111,129.203931291592,29393.9043652549,0.0,1.0
2005-07-29,29.26,30.64,28.86,30.34,23800,124.032382860629,129.88216715139,122.336793211133,128.610474914268,5614.56600235204,0.0,1.0
2005-08-01,29.03,29.25,28.93,29.25,21000,123.057418812169,123.989993119392,122.633521399795,123.989993119392,4954.02882560474,0.0,1.0
2005-08-02,29.07,29.16,28.47,29.14,23800,123.226977777119,123.608485448255,120.683593302875,123.523705965781,5614.56600235202,0.0,1.0
2005-08-03,28.61,29.0,28.53,28.82,5600,121.277049680198,122.930249588457,120.937931750299,122.167234246184,1321.0743534946,0.0,1.0
2005-08-04,28.04,28.46,27.85,28.46,27300,118.860834429667,120.641203561637,118.055429346156,120.641203561637,6440.23747328613,0.0,1.0
2005-08-05,27.4,27.85,27.32,27.85,26600,116.147890990473,118.055429346156,115.808773060574,118.055429346156,6275.10317909933,0.0,1.0
2005-08-08,27.3,27.6,27.06,27.6,9100,115.723993578099,116.995685815221,114.706639788402,116.995685815221,2146.74582442872,0.0,1.0
2005-08-09,27.28,27.709,27.13,27.5,10500,115.639214095624,117.457733994709,115.003367977063,116.571788402847,2477.01441280237,0.0,1.0
2005-08-10,27.28,28.01,27.02,27.42,11200,115.639214095624,118.733665205954,114.537080823452,116.232670472948,2642.1487069892,0.0,1.0
2005-08-11,27.34,27.34,27.01,27.1,8400,115.893552543049,115.893552543049,114.494691082215,114.876198753351,1981.61153024189,0.0,1.0
2005-08-12,27.13,27.39,27.01,27.2,19600,115.003367977063,116.105501249236,114.494691082215,115.300096165725,4623.7602372311,0.0,1.0
2005-08-15,27.47,27.48,27.09,27.21,9100,116.444619179135,116.487008920372,114.833809012114,115.342485906963,2146.74582442872,0.0,1.0
2005-08-16,27.05,27.33,26.96,27.33,12600,114.664250047164,115.851162801811,114.282742376028,115.851162801811,2972.41729536284,0.0,1.0
2005-08-17,27.44,27.62,27.17,27.17,6300,116.317449955423,117.080465297696,115.172926942013,115.172926942013,1486.20864768142,0.0,1.0
2005-08-18,27.03,27.25,27.03,27.11,12600,114.579470564689,115.512044871912,114.579470564689,114.918588494589,2972.41729536285,0.0,1.0
2005-08-19,26.97,27.23,26.92,26.93,9800,114.325132117265,115.427265389437,114.113183411078,114.155573152315,2311.88011861554,0.0,1.0
2005-08-22,27.84,27.84,26.91,26.91,10500,118.013039604919,118.013039604919,114.070793669841,114.070793669841,2477.01441280236,0.0,1.0
2005-08-23,27.75,27.91,27.31,27.87,6300,117.631531933782,118.30976779358,115.766383319337,118.140208828631,1486.20864768142,0.0,1.0
2005-08-24,27.54,27.8,27.1,27.8,14700,116.741347367797,117.843480639969,114.876198753351,117.843480639969,3467.8201779233,0.0,1.0
2005-08-25,27.6,27.6,27.17,27.39,9800,116.995685815221,116.995685815221,115.172926942013,116.105501249236,2311.88011861554,0.0,1.0
2005-08-26,27.5,27.53,27.1,27.39,12600,116.571788402847,116.698957626559,114.876198753351,116.105501249236,2972.41729536284,0.0,1.0
2005-08-29,27.27,27.39,27.1,27.21,9800,115.596824354387,116.105501249236,114.876198753351,115.342485906963,2311.88011861554,0.0,1.0
2005-08-30,27.5,27.95,27.37,27.63,8400,116.571788402847,118.47932675853,116.020721766761,117.122855038933,1981.61153024189,0.0,1.0
2005-08-31,27.81,27.96,27.15,27.39,29400,117.885870381206,118.521716499767,115.088147459538,116.105501249236,6935.64035584665,0.0,1.0
2005-09-01,27.63,27.86,27.495,27.86,12600,117.122855038933,118.097819087393,116.550593532228,118.097819087393,2972.41729536285,0.0,1.0
2005-09-02,27.57,27.6,27.36,27.41,9800,116.868516591509,116.995685815221,115.978332025524,116.190280731711,2311.88011861554,0.0,1.0
2005-09-06,27.77,27.98,27.34,27.73,11900,117.716311416257,118.606495982242,115.893552543049,117.546752451307,2807.28300117601,0.0,1.0
2005-09-07,27.45,27.8,27.01,27.77,52500,116.35983969666,117.843480639969,114.494691082215,117.716311416257,12385.0720640118,0.0,1.0
2005-09-08,27.24,27.44,27.1,27.34,10500,115.469655130675,116.317449955423,114.876198753351,115.893552543049,2477.01441280236,0.0,1.0
2005-09-09,27.41,27.51,27.01,27.01,41300,116.190280731711,116.614178144085,114.494691082215,114.494691082215,9742.9233570226,0.0,1.0
2005-09-12,27.73,27.87,27.16,27.3,11200,117.546752451307,118.140208828631,115.130537200776,115.723993578099,2642.1487069892,0.0,1.0
2005-09-13,27.51,27.6,27.12,27.5,7700,116.614178144085,116.995685815221,114.960978235826,116.571788402847,1816.47723605506,0.0,1.0
2005-09-14,27.3,27.67,27.13,27.15,25900,115.723993578099,117.292414003883,115.003367977063,115.088147459538,6109.96888491251,0.0,1.0
2005-09-15,27.21,27.57,27.11,27.3,10500,115.342485906963,116.868516591509,114.918588494589,115.723993578099,2477.01441280236,0.0,1.0
2005-09-16,27.14,27.37,27.1,27.37,70700,115.045757718301,116.020721766761,114.876198753351,116.020721766761,16678.5637128692,0.0,1.0
2005-09-19,27.06,27.18,27.01,27.14,21700,114.706639788402,115.21531668325,114.494691082215,115.045757718301,5119.16311979154,0.0,1.0
2005-09-20,26.96,27.38,26.83,27.01,19600,114.282742376028,116.063111507998,113.731675739941,114.494691082215,4623.76023723107,0.0,1.0
2005-09-21,26.67,26.95,26.6,26.79,35700,113.053439880143,114.24035263479,112.756711691481,113.562116774992,8421.84900352804,0.0,1.0
2005-09-22,26.67,26.82,26.6,26.78,46200,113.053439880143,113.689285998704,112.756711691481,113.519727033754,10898.8634163304,0.0,1.0
2005-09-23,26.66,26.71,26.55,26.6,21000,113.011050138906,113.222998845093,112.544762985294,112.756711691481,4954.02882560471,0.0,1.0
2005-09-26,26.6,26.79,26.32,26.79,27300,112.756711691481,113.562116774992,111.569798936834,113.562116774992,6440.23747328616,0.0,1.0
2005-09-27,26.51,26.72,26.46,26.53,7700,112.375204020345,113.26538858633,112.163255314158,112.459983502819,1816.47723605506,0.0,1.0
2005-09-28,26.15,26.33,25.95,26.24,43400,111.569798936834,112.337774608292,110.716492635214,111.953786772563,10172.1972327165,0.17,1.0
2005-09-29,26.41,26.43,25.8901,25.94,22400,112.67909712894,112.764427759102,110.460927397879,110.673827320133,5250.16631366014,0.0,1.0
2005-09-30,26.64,26.64,26.24,26.4,12600,113.660399375803,113.660399375803,111.953786772563,112.636431813859,2953.21855143383,0.0,1.0
2005-10-03,26.6,27.07,26.31,26.52,66500,113.489738115479,115.495007924287,112.25244397813,113.148415594831,15586.4312436786,0.0,1.0
2005-10-04,26.34,27.06,26.26,26.75,39200,112.380439923373,115.452342609206,112.039117402725,114.129717841694,9187.79104890524,0.0,1.0
2005-10-05,26.09,26.66,26.07,26.66,105000,111.313807046348,113.745730005965,111.228476416186,113.745730005965,24610.1545952819,0.0,1.0
2005-10-06,26.27,26.55,26.05,26.29,67200,112.081782717806,113.276411540074,111.143145786024,112.167113347968,15750.4989409804,0.0,1.0
2005-10-07,26.35,26.54,26.26,26.54,33600,112.423105238454,113.233746224993,112.039117402725,113.233746224993,7875.24947049021,0.0,1.0
2005-10-10,26.31,26.51,26.05,26.18,30100,112.25244397813,113.10575027975,111.143145786024,111.697794882077,7054.91098398081,0.0,1.0
2005-10-11,26.29,26.54,26.01,26.41,94500,112.167113347968,113.233746224993,110.9724845257,112.67909712894,22149.1391357537,0.0,1.0
2005-10-12,26.32,26.49,26.14,26.18,53900,112.295109293211,113.020419649588,111.527133621753,111.697794882077,12633.2126922447,0.0,1.0
2005-10-13,26.55,26.62,25.96,26.2,49000,113.276411540074,113.575068745641,110.759157950295,111.783125512239,11484.7388111316,0.0,1.0
2005-10-14,26.87,26.94,26.44,26.55,27300,114.641701622667,114.940358828234,112.807093074183,113.276411540074,6398.64019477326,0.0,1.0
2005-10-17,27.11,27.15,26.62,26.9,33600,115.665669184611,115.836330444935,113.575068745641,114.76969756791,7875.24947049018,0.0,1.0
2005-10-18,26.7,27.09,26.44,26.93,25200,113.916391266289,115.580338554449,112.807093074183,114.897693513153,5906.43710286767,0.0,1.0
2005-10-19,28.0,28.0,26.4,26.91,46900,119.46288222682,119.46288222682,112.636431813859,114.812362882991,10992.5357192259,0.0,1.0
2005-10-20,27.8,28.0,27.68,27.92,16800,118.6095759252,119.46288222682,118.097592144228,119.121559706172,3937.62473524511,0.0,1.0
2005-10-21,28.21,28.25,27.61,27.66,25900,120.358853843522,120.529515103846,117.798934938661,118.012261514066,6070.5048001695,0.0,1.0
2005-10-24,28.89,28.89,28.04,28.145,30100,123.26009526903,123.26009526903,119.633543487144,120.081529295495,7054.9109839808,0.0,1.0
2005-10-25,29.0,29.0,28.35,28.78,37100,123.729413734921,123.729413734921,120.956168254656,122.790776803139,8695.5879569996,0.0,1.0
2005-10-26,28.66,29.4,28.66,28.78,9800,122.278793022167,125.436026338161,122.278793022167,122.790776803139,2296.94776222631,0.0,1.0
2005-10-27,28.95,29.25,28.33,28.56,12600,123.516087159516,124.796046611946,120.870837624494,121.852139871357,2953.21855143383,0.0,1.0
2005-10-28,29.25,29.29,28.13,28.95,32900,124.796046611946,124.96670787227,120.017531322873,123.516087159516,7711.18177318834,0.0,1.0
2005-10-31,30.02,30.44,29.2,29.25,103600,128.081275873184,129.873219106586,124.582720036541,124.796046611946,24282.0192006781,0.0,1.0
2005-11-01,30.21,30.47,29.48,29.83,30100,128.891916859723,130.001215051829,125.777348858809,127.270634886645,7054.9109839808,0.0,1.0
2005-11-02,30.89,30.89,30.0,30.21,60900,131.793158285231,131.793158285231,127.995945243022,128.891916859723,14273.8896652635,0.0,1.0
2005-11-03,31.17,31.37,30.77,30.98,42700,132.9877871075,133.84109340912,131.281174504259,132.177146120961,10008.1295354146,0.0,1.0
2005-11-04,31.25,31.25,30.53,31.15,35700,133.329109628148,133.329109628148,130.257206942315,132.902456477338,8367.45256239582,0.0,1.0
2005-11-07,31.36,31.38,31.0,31.11,33600,133.798428094039,133.883758724201,132.262476751123,132.731795217014,7875.24947049019,0.0,1.0
2005-11-08,31.38,31.4,30.98,31.19,14700,133.883758724201,133.969089354363,132.177146120961,133.073117737662,3445.42164333946,0.0,1.0
2005-11-09,31.49,32.17,31.23,31.23,25200,134.353077190092,137.2543186156,133.243778997986,133.243778997986,5906.43710286764,0.0,1.0
2005-11-10,32.13,32.14,31.21,31.35,28700,137.083657355276,137.126322670357,133.158448367824,133.755762778958,6726.77558937706,0.0,1.0
2005-11-11,32.39,32.48,31.88,31.98,14000,138.192955547383,138.576943383112,136.017024478251,136.443677629061,3281.35394603757,0.0,1.0
2005-11-14,32.0,32.26,31.94,32.26,18200,136.529008259223,137.638306451329,136.273016368737,137.638306451329,4265.76012984887,0.0,1.0
2005-11-15,31.48,31.9299,31.29,31.9,95200,134.310411875011,136.229924400505,133.499770888472,136.102355108413,22313.2068330555,0.0,1.0
2005-11-16,31.53,31.6,30.99,31.49,37800,134.523738450416,134.822395655983,132.219811436042,134.353077190092,8859.65565430147,0.0,1.0
2005-11-17,31.48,31.85,31.36,31.66,14000,134.310411875011,135.889028533008,133.798428094039,135.078387546469,3281.35394603758,0.0,1.0
2005-11-18,31.44,31.87,31.01,31.87,20300,134.139750614687,135.97435916317,132.305142066204,135.97435916317,4757.96322175449,0.0,1.0
2005-11-21,31.57,31.62,30.56,31.44,22400,134.69439971074,134.907726286145,130.385202887558,134.139750614687,5250.16631366013,0.0,1.0
2005-11-22,31.15,31.35,30.79,31.29,18900,132.902456477338,133.755762778958,131.366505134421,133.499770888472,4429.82782715072,0.0,1.0
2005-11-23,31.29,31.42,31.0,31.16,6300,133.499770888472,134.054419984525,132.262476751123,132.945121792419,1476.60927571691,0.0,1.0
2005-11-25,30.98,31.54,30.91,31.41,1400,132.177146120961,134.566403765497,131.878488915393,134.011754669444,328.135394603757,0.0,1.0
2005-11-28,31.33,31.43,30.85,30.85,51800,133.670432148796,134.097085299606,131.622497024907,131.622497024907,12141.009600339,0.0,1.0
2005-11-29,31.24,31.54,31.0,31.47,30100,133.286444313067,134.566403765497,132.262476751123,134.26774655993,7054.91098398079,0.0,1.0
2005-11-30,31.54,31.54,31.19,31.25,18900,134.566403765497,134.566403765497,133.073117737662,133.329109628148,4429.82782715073,0.0,1.0
2005-12-01,32.2,32.3,31.59,31.59,20300,137.382314560843,137.808967711653,134.779730340902,134.779730340902,4757.96322175451,0.0,1.0
2005-12-02,32.33,32.34,31.64,31.9,7000,137.936963656897,137.979628971978,134.993056916307,136.102355108413,1640.67697301879,0.0,1.0
2005-12-05,31.8,32.14,30.57,32.1,38500,135.675701957603,137.126322670357,130.427868202639,136.955661410033,9023.72335160336,0.0,1.0
2005-12-06,32.4,32.5,32.32,32.5,158200,138.235620862464,138.662274013274,137.894298341815,138.662274013274,37079.2995902246,0.0,1.0
2005-12-07,32.63,32.76,32.4,32.4,68600,139.216923109327,139.77157220538,138.235620862464,138.235620862464,16078.6343355841,0.0,1.0
2005-12-08,32.55,32.66,32.48,32.65,63000,138.875600588679,139.34491905457,138.576943383112,139.302253739489,14766.0927571691,0.0,1.0
2005-12-09,32.31,32.63,32.14,32.61,39900,137.851633026735,139.216923109327,137.126322670357,139.131592479165,9351.85874620708,0.0,1.0
2005-12-12,32.62,32.65,32.17,32.17,63000,139.174257794246,139.302253739489,137.2543186156,137.2543186156,14766.0927571691,0.0,1.0
2005-12-13,32.45,32.6,32.12,32.6,25200,138.448947437869,139.088927164084,137.040992040195,139.088927164084,5906.43710286763,0.0,1.0
2005-12-14,32.43,32.55,32.3,32.3,26600,138.363616807707,138.875600588679,137.808967711653,137.808967711653,6234.57249747139,0.0,1.0
2005-12-15,32.43,32.5,32.0,32.39,18900,138.363616807707,138.662274013274,136.529008259223,138.192955547383,4429.82782715072,0.0,1.0
2005-12-16,32.23,32.5,31.95,32.3,65100,137.510310506086,138.662274013274,136.315681683818,137.808967711653,15258.2958490748,0.0,1.0
2005-12-19,31.55,32.39,31.43,32.39,22400,134.609069080578,138.192955547383,134.097085299606,138.192955547383,5250.16631366013,0.0,1.0
2005-12-20,31.6,31.78,31.24,31.44,39900,134.822395655983,135.590371327441,133.286444313067,134.139750614687,9351.85874620711,0.0,1.0
2005-12-21,31.75,32.0,31.43,31.7,20300,135.462375382198,136.529008259223,134.097085299606,135.249048806793,4757.9632217545,0.0,1.0
2005-12-22,31.96,32.24,31.75,32.24,11200,136.358346998899,137.552975821167,135.462375382198,137.552975821167,2625.08315683007,0.0,1.0
2005-12-23,31.84,31.9499,31.8,31.8,6300,135.846363217927,136.315255030667,135.675701957603,135.675701957603,1476.60927571691,0.0,1.0
2005-12-27,31.9,32.05,31.66,31.72,53200,136.102355108413,136.742334834628,135.078387546469,135.334379436955,12469.1449949428,0.0,1.0
2005-12-28,31.57,31.75,31.11,31.11,46200,135.462375382198,136.234729755616,133.488580872353,133.488580872353,10767.0782819572,0.18,1.0
2005-12-29,31.56,31.64,31.31,31.5,27300,135.419466805897,135.762735416305,134.346752398373,135.162015348091,6362.36443933836,0.0,1.0
2005-12-30,31.2,31.58,30.7,31.25,29400,133.874758059062,135.505283958499,131.729329244013,134.089300940567,6851.77708851821,0.0,1.0
2006-01-03,31.17,31.3766,30.5844,31.3,16800,133.746032330159,134.632523516537,131.233306101973,134.303843822072,3915.30119343898,0.0,1.0
2006-01-04,31.39,31.82,31.11,31.26,54600,134.69002100878,136.535089789723,133.488580872353,134.132209516868,12724.7288786767,0.0,1.0
2006-01-05,31.5,31.72,31.43,31.63,35000,135.162015348091,136.106004026713,134.861655313984,135.719826840004,8156.87748633123,0.0,1.0
2006-01-06,31.84,31.95,31.71,31.8,18200,136.620906942325,137.092901281635,136.063095450412,136.449272637121,4241.57629289222,0.0,1.0
2006-01-09,31.78,31.95,31.63,31.95,18900,136.363455484519,137.092901281635,135.719826840004,137.092901281635,4404.71384261885,0.0,1.0
2006-01-10,31.83,31.95,31.5,31.5,18900,136.577998366024,137.092901281635,135.162015348091,135.162015348091,4404.71384261885,0.0,1.0
2006-01-11,31.5,31.74,31.01,31.73,16800,135.162015348091,136.191821179315,133.059495109343,136.148912603014,3915.30119343899,0.0,1.0
2006-01-12,31.24,31.5,30.9,31.5,22400,134.046392364266,135.162015348091,132.587500770032,135.162015348091,5220.40159125197,0.0,1.0
2006-01-13,31.7,31.71,31.3,31.44,7000,136.020186874111,136.063095450412,134.303843822072,134.904563890285,1631.37549726624,0.0,1.0
2006-01-17,31.23,31.55,31.01,31.54,9800,134.003483787965,135.376558229596,133.059495109343,135.333649653295,2283.92569617274,0.0,1.0
2006-01-18,31.4,31.65,31.1,31.1,10500,134.732929585081,135.805643992606,133.445672296052,133.445672296052,2447.06324589937,0.0,1.0
2006-01-19,31.98,31.98,31.27,31.5,12600,137.221627010538,137.221627010538,134.175118093169,135.162015348091,2936.47589507925,0.0,1.0
2006-01-20,31.07,32.0,31.07,32.0,14700,133.316946567149,137.30744416314,133.316946567149,137.30744416314,3425.88854425911,0.0,1.0
2006-01-23,31.31,31.62,31.18,31.18,8400,134.346752398373,135.676918263703,133.78894090646,133.78894090646,1957.65059671949,0.0,1.0
2006-01-24,31.65,31.65,31.25,31.32,18200,135.805643992606,135.805643992606,134.089300940567,134.389660974674,4241.57629289223,0.0,1.0
2006-01-25,31.32,31.66,31.13,31.41,11200,134.389660974674,135.848552568907,133.574398024955,134.775838161382,2610.20079562598,0.0,1.0
2006-01-26,32.79,32.95,31.5,31.5,64400,140.697221690918,141.383758911734,135.162015348091,135.162015348091,15008.6545748494,0.0,1.0
2006-01-27,33.08,33.16,32.83,32.83,30800,141.941570403646,142.284839014054,140.868855996122,140.868855996122,7178.05218797149,0.0,1.0
2006-01-30,32.6,33.39,32.5,33.16,16800,139.881958741199,143.271736268977,139.452872978189,142.284839014054,3915.30119343899,0.0,1.0
2006-01-31,32.19,32.5,32.02,32.25,23800,138.122707112859,139.452872978189,137.393261315742,138.380158570665,5546.67669070523,0.0,1.0
2006-02-01,31.96,32.3,31.51,32.01,30800,137.135809857936,138.59470145217,135.204923924392,137.350352739441,7178.05218797149,0.0,1.0
2006-02-02,31.73,31.9,31.45,31.7,19600,136.148912603014,136.87835840013,134.947472466586,136.020186874111,4567.85139234548,0.0,1.0
2006-02-03,31.56,31.7,31.53,31.65,8400,135.419466805897,136.020186874111,135.290741076994,135.805643992606,1957.65059671949,0.0,1.0
2006-02-06,31.44,31.56,31.35,31.56,23100,134.904563890285,135.419466805897,134.518386703577,135.419466805897,5383.53914097862,0.0,1.0
2006-02-07,31.36,31.57,31.25,31.55,7000,134.561295279877,135.462375382198,134.089300940567,135.376558229596,1631.37549726625,0.0,1.0
2006-02-08,32.23,32.23,31.25,31.25,14700,138.294341418063,138.294341418063,134.089300940567,134.089300940567,3425.88854425911,0.0,1.0
2006-02-09,32.38,32.5,31.98,31.98,13300,138.937970062578,139.452872978189,137.221627010538,137.221627010538,3099.61344480585,0.0,1.0
2006-02-10,32.72,32.82,31.95,31.95,46900,140.396861656811,140.825947419821,137.092901281635,137.092901281635,10930.2158316838,0.0,1.0
2006-02-13,32.28,32.91,32.08,32.62,12600,138.508884299568,141.21212460653,137.650712773548,139.967775893801,2936.47589507923,0.0,1.0
2006-02-14,32.22,32.22,32.01,32.08,9800,138.251432841762,138.251432841762,137.350352739441,137.650712773548,2283.92569617274,0.0,1.0
2006-02-15,32.69,32.81,32.29,32.33,18900,140.268135927908,140.78303884352,138.551792875869,138.723427181073,4404.71384261886,0.0,1.0
2006-02-16,33.0,33.0,32.66,32.7,9100,141.598301793238,141.598301793238,140.139410199005,140.311044504209,2120.78814644612,0.0,1.0
2006-02-17,33.15,33.32,32.85,33.0,53900,142.241930437753,142.97137623487,140.954673148724,141.598301793238,12561.5913289501,0.0,1.0
2006-02-21,32.41,33.27,32.27,32.96,12600,139.06669579148,142.756833353365,138.465975723267,141.426667488034,2936.47589507925,0.0,1.0
2006-02-22,32.81,33.0,32.27,32.57,11200,140.78303884352,141.598301793238,138.465975723267,139.753233012296,2610.20079562599,0.0,1.0
2006-02-23,33.2,33.27,32.21,32.66,20300,142.456473319258,142.756833353365,138.208524265461,140.139410199005,4730.98894207211,0.0,1.0
2006-02-24,33.5,33.5,32.73,32.91,49000,143.743730608288,143.743730608288,140.439770233112,141.21212460653,11419.6284808637,0.0,1.0
2006-02-27,33.34,33.5,33.13,33.5,14000,143.057193387472,143.743730608288,142.156113285151,143.743730608288,3262.75099453248,0.0,1.0
2006-02-28,32.0,33.17,31.96,33.01,49700,137.30744416314,142.327747590355,137.135809857936,141.641210369539,11582.7660305904,0.0,1.0
2006-03-01,32.83,32.99,31.74,31.95,25200,140.868855996122,141.555393216937,136.191821179315,137.092901281635,5872.95179015847,0.0,1.0
2006-03-02,32.6,32.79,32.46,32.79,10500,139.881958741199,140.697221690918,139.281238672985,140.697221690918,2447.06324589937,0.0,1.0
2006-03-03,31.55,32.56,31.55,32.45,28700,135.376558229596,139.710324435995,135.376558229596,139.238330096684,6688.63953879161,0.0,1.0
2006-03-06,31.44,31.73,31.31,31.51,16800,134.904563890285,136.148912603014,134.346752398373,135.204923924392,3915.301193439,0.0,1.0
2006-03-07,31.05,31.59,31.0,31.41,39200,133.231129414547,135.5481925348,133.016586533042,134.775838161382,9135.70278469097,0.0,1.0
2006-03-08,31.5,31.83,30.82,31.06,23800,135.162015348091,136.577998366024,132.244232159624,133.274037990848,5546.67669070524,0.0,1.0
2006-03-09,31.26,31.58,31.24,31.35,23100,134.132209516868,135.505283958499,134.046392364266,134.518386703577,5383.53914097859,0.0,1.0
2006-03-10,31.23,31.37,31.06,31.09,25200,134.003483787965,134.604203856178,133.274037990848,133.402763719751,5872.95179015847,0.0,1.0
2006-03-13,31.67,31.83,31.11,31.66,12600,135.891461145208,136.577998366024,133.488580872353,135.848552568907,2936.47589507924,0.0,1.0
2006-03-14,31.99,31.99,31.17,31.34,32200,137.264535586839,137.264535586839,133.746032330159,134.475478127276,7504.32728742474,0.0,1.0
2006-03-15,32.64,32.64,31.65,32.0,14000,140.053593046403,140.053593046403,135.805643992606,137.30744416314,3262.75099453249,0.0,1.0
2006-03-16,32.86,32.95,32.58,32.82,14700,140.997581725025,141.383758911734,139.796141588597,140.825947419821,3425.8885442591,0.0,1.0
2006-03-17,33.0,33.04,32.56,33.02,91000,141.598301793238,141.769936098442,139.710324435995,141.68411894584,21207.8814644612,0.0,1.0
2006-03-20,32.91,32.95,32.8,32.86,28700,141.21212460653,141.383758911734,140.740130267219,140.997581725025,6688.63953879158,0.0,1.0
2006-03-21,32.69,33.04,32.68,32.8,30100,140.268135927908,141.769936098442,140.225227351607,140.740130267219,7014.91463824485,0.0,1.0
2006-03-22,32.73,32.96,32.489,32.67,11900,140.439770233112,141.426667488034,139.405673544258,140.182318775306,2773.33834535261,0.0,1.0
2006-03-23,33.02,33.02,32.64,32.83,10500,141.68411894584,141.68411894584,140.053593046403,140.868855996122,2447.06324589937,0.0,1.0
2006-03-24,33.06,33.13,32.58,32.67,10500,141.855753251044,142.156113285151,139.796141588597,140.182318775306,2447.06324589937,0.0,1.0
2006-03-27,33.75,34.07,33.04,33.28,120400,144.816445015812,146.189519457443,141.769936098442,142.799741929666,28059.6585529794,0.0,1.0
2006-03-28,33.67,33.85,33.45,33.5,37100,144.473176405404,145.245530778822,143.529187726783,143.743730608288,8646.2901355111,0.0,1.0
2006-03-29,35.16,35.25,33.75,33.8,77000,151.638908647668,152.027062850691,145.55782613364,145.773467357542,17853.7291262788,0.18,1.0
2006-03-30,34.93,34.95,34.64,34.8,29400,150.64695901772,150.733215507281,149.39623991909,150.086291835576,6816.8783936701,0.0,1.0
2006-03-31,34.0,34.21,33.4,34.21,46900,146.636032253149,147.541725393536,144.048337566329,147.541725393536,10874.544104188,0.0,1.0
2006-04-03,34.01,34.01,33.25,33.99,50400,146.679160497929,146.679160497929,143.401413894624,146.592904008369,11686.0772462916,0.0,1.0
2006-04-04,33.5,33.8899,33.33,33.81,37100,144.479620014132,146.161190278117,143.746439852866,145.816595602322,8602.25130629796,0.0,1.0
2006-04-05,33.67,33.87,33.4,33.79,19600,145.212800175398,146.075365071004,144.048337566329,145.730339112762,4544.58559578005,0.0,1.0
2006-04-06,33.59,33.69,33.49,33.66,22400,144.867774217155,145.299056664958,144.436491769352,145.169671930617,5193.81210946292,0.0,1.0
2006-04-07,34.0,34.0,33.35,33.76,35700,146.636032253149,146.636032253149,143.832696342427,145.600954378421,8277.63804945652,0.0,1.0
2006-04-10,33.75,33.98,33.58,33.96,16100,145.55782613364,146.549775763588,144.824645972375,146.463519274028,3733.05245367649,0.0,1.0
2006-04-11,33.9,33.9,33.6,33.74,23800,146.204749805345,146.204749805345,144.910902461935,145.51469788886,5518.42536630437,0.0,1.0
2006-04-12,34.09,34.1,33.89,33.9,39200,147.024186456172,147.067314700952,146.161621560565,146.204749805345,9089.17119156011,0.0,1.0
2006-04-13,34.07,34.24,33.9,33.93,9100,146.937929966611,147.671110127877,146.204749805345,146.334134539686,2109.98616946931,0.0,1.0
2006-04-17,34.5,34.5,34.06,34.39,36400,148.792444492166,148.792444492166,146.894801721831,148.318033799582,8439.94467787723,0.0,1.0
2006-04-18,35.89,36.02,34.41,34.45,116200,154.787270516633,155.347937698777,148.404290289143,148.576803268264,26942.9003178389,0.0,1.0
2006-04-19,35.93,35.93,35.37,35.8,28000,154.959783495754,154.959783495754,152.544601788055,154.39911631361,6492.26513682865,0.0,1.0
2006-04-20,35.71,35.98,35.51,35.98,22400,154.010962110587,155.175424719656,153.14839721498,155.175424719656,5193.81210946291,0.0,1.0
2006-04-21,34.89,35.99,34.56,35.99,27300,150.474446038599,155.218552964436,149.051213960848,155.218552964436,6329.95850840793,0.0,1.0
2006-04-24,34.5,34.87,34.25,34.83,26600,148.792444492166,150.388189549038,147.714238372657,150.215676569917,6167.65187998721,0.0,1.0
2006-04-25,35.93,36.11,35.08,35.46,55300,154.959783495754,155.7360919018,151.293882689425,152.932755991078,12822.2236452366,0.0,1.0
2006-04-26,37.66,37.66,35.67,35.91,73500,162.420969842753,162.420969842753,153.838449131465,154.873527006193,17042.1959841752,0.0,1.0
2006-04-27,37.44,38.0,37.3,37.3,38500,161.472148457585,163.887330165284,160.86835303066,160.86835303066,8926.8645631394,0.0,1.0
2006-04-28,37.38,38.18,37.2,37.2,32900,161.213378988903,164.66363857133,160.437070582857,160.437070582857,7628.41153577367,0.0,1.0
2006-05-01,37.21,37.82,37.06,37.73,15400,160.480198827637,163.111021759238,159.833275155932,162.722867556215,3570.74582525577,0.0,1.0
2006-05-02,37.86,38.1,37.41,37.41,73500,163.283534738359,164.318612613087,161.342763723244,161.342763723244,17042.1959841752,0.0,1.0
2006-05-03,38.41,38.49,37.89,37.91,61600,165.655588201278,166.000614159521,163.4129194727,163.499175962261,14282.983301023,0.0,1.0
2006-05-04,38.59,38.7,38.41,38.46,23800,166.431896607324,166.906307299908,165.655588201278,165.87122942518,5518.42536630435,0.0,1.0
2006-05-05,39.62,39.88,38.51,38.52,72100,170.874105819699,171.995440183988,166.086870649081,166.129998893862,16717.5827273338,0.0,1.0
2006-05-08,39.37,40.02,39.28,39.85,35000,169.79589970019,172.599235610912,169.407745497167,171.866055449647,8115.33142103583,0.0,1.0
2006-05-09,39.0,39.41,38.93,39.16,27300,168.200154643318,169.968412679312,167.898256929855,168.890206559803,6329.95850840793,0.0,1.0
2006-05-10,38.89,39.0,38.42,38.92,32200,167.725743950734,168.200154643318,165.698716446058,167.855128685075,7466.10490735295,0.0,1.0
2006-05-11,38.2,39.12,37.96,38.63,42700,164.749895060891,168.717693580682,163.714817186163,166.604409586445,9900.70433366368,0.0,1.0
2006-05-12,36.94,38.0,36.94,37.97,32200,159.315736218568,163.887330165284,159.315736218568,163.757945430943,7466.10490735296,0.0,1.0
2006-05-15,37.07,37.19,36.56,36.73,23800,159.876403400713,160.393942338077,157.676862916915,158.410043078181,5518.42536630434,0.0,1.0
2006-05-16,37.36,37.53,36.91,36.91,26600,161.127122499342,161.860302660608,159.186351484227,159.186351484227,6167.65187998723,0.0,1.0
2006-05-17,37.06,37.31,36.82,37.19,19600,159.833275155932,160.911481275441,158.798197281204,160.393942338077,4544.58559578006,0.0,1.0
2006-05-18,37.62,37.98,37.2,37.41,28000,162.248456863631,163.801073675723,160.437070582857,161.342763723244,6492.26513682866,0.0,1.0
2006-05-19,37.24,37.6,36.75,37.37,25200,160.609583561978,162.162200374071,158.496299567742,161.170250744123,5843.0386231458,0.0,1.0
2006-05-22,36.83,37.29,36.61,36.95,37800,158.841325525984,160.82522478588,157.892504140817,159.358864463349,8764.55793471871,0.0,1.0
2006-05-23,36.85,37.9,36.72,37.08,31500,158.927582015545,163.456047717481,158.366914833401,159.919531645493,7303.79827893224,0.0,1.0
2006-05-24,37.42,37.7,36.72,36.77,58100,161.385891968024,162.593482821874,158.366914833401,158.582556057302,13471.4501589195,0.0,1.0
2006-05-25,37.87,37.87,37.0501,37.65,22400,163.32666298314,163.32666298314,159.7905781936,162.377841597972,5193.81210946291,0.0,1.0
2006-05-26,37.38,37.88,37.18,37.88,18200,161.213378988903,163.36979122792,160.350814093296,163.36979122792,4219.97233893863,0.0,1.0
2006-05-30,36.32,37.99,36.27,36.86,25200,156.641785042187,163.844201920504,156.426143818286,158.970710260325,5843.0386231458,0.0,1.0
2006-05-31,36.9,36.98,36.24,36.92,49000,159.143223239447,159.48824919769,156.296759083945,159.229479729008,11361.4639894501,0.0,1.0
2006-06-01,38.31,38.42,36.92,37.18,22400,165.224305753475,165.698716446058,159.229479729008,160.350814093296,5193.81210946291,0.0,1.0
2006-06-02,38.31,38.77,38.31,38.41,15400,165.224305753475,167.20820501337,165.224305753475,165.655588201278,3570.74582525575,0.0,1.0
2006-06-05,36.85,38.37,36.82,38.0,33600,158.927582015545,165.483075222157,158.798197281204,163.887330165284,7790.71816419439,0.0,1.0
2006-06-06,36.9,37.19,36.44,37.19,16100,159.143223239447,160.393942338077,157.159323979551,160.393942338077,3733.05245367647,0.0,1.0
2006-06-07,37.89,38.35,37.05,37.05,109200,163.4129194727,165.396818732596,159.790146911152,159.790146911152,25319.8340336318,0.0,1.0
2006-06-08,38.35,38.45,37.07,37.65,30100,165.396818732596,165.828101180399,159.876403400713,162.377841597972,6979.18502209079,0.0,1.0
2006-06-09,38.36,38.67,38.15,38.45,21700,165.439946977376,166.776922565567,164.534253836989,165.828101180399,5031.50548104221,0.0,1.0
2006-06-12,38.02,38.4,37.91,38.11,32200,163.973586654845,165.612459956498,163.499175962261,164.361740857868,7466.10490735294,0.0,1.0
2006-06-13,38.05,38.34,37.77,37.8,42700,164.102971389186,165.353690487816,162.895380535336,163.024765269677,9900.70433366368,0.0,1.0
2006-06-14,37.87,37.93,37.49,37.91,32200,163.32666298314,163.585432451822,161.687789681487,163.499175962261,7466.10490735293,0.0,1.0
2006-06-15,38.81,38.95,37.6,38.09,23800,167.380717992491,167.984513419416,162.162200374071,164.275484368307,5518.42536630437,0.0,1.0
2006-06-16,38.05,38.72,37.58,38.72,132300,164.102971389186,166.992563789468,162.07594388451,166.992563789468,30675.9527715153,0.0,1.0
2006-06-19,37.8035,38.26,37.25,37.86,37100,163.03986015535,165.008664529573,160.652711806759,163.283534738359,8602.25130629798,0.0,1.0
2006-06-20,37.58,37.8,37.39,37.61,56700,162.07594388451,163.024765269677,161.256507233683,162.205328618851,13146.836902078,0.0,1.0
2006-06-21,37.73,37.85,37.65,37.78,53200,162.722867556215,163.240406493579,162.377841597972,162.938508780117,12335.3037599744,0.0,1.0
2006-06-22,37.79,37.95,37.54,37.7,37800,162.981637024897,163.671688941382,161.903430905388,162.593482821874,8764.55793471868,0.0,1.0
2006-06-23,37.37,37.8,37.37,37.38,25200,161.170250744123,163.024765269677,161.170250744123,161.213378988903,5843.03862314578,0.0,1.0
2006-06-26,37.72,37.75,37.25,37.31,15400,162.679739311435,162.809124045776,160.652711806759,160.911481275441,3570.74582525575,0.0,1.0
2006-06-27,37.65,38.18,37.38,37.83,58100,162.377841597972,164.66363857133,161.213378988903,163.154150004018,13471.4501589195,0.0,1.0
2006-06-28,37.82,38.04,37.4,37.4,32200,163.887330165284,164.840667358207,162.067322796976,162.067322796976,7430.73914726549,0.18,1.0
2006-06-29,39.52,39.52,37.93,38.24,63700,171.254026656056,171.254026656056,164.363998761746,165.707337533592,14699.9404869817,0.0,1.0
2006-06-30,38.54,39.59,38.32,39.33,182000,167.00734279667,171.55736121744,166.054005603746,170.43068998944,41999.8299628048,0.0,1.0
2006-07-03,38.43,39.03,38.12,38.27,49000,166.530674200208,169.130684726363,165.187335428361,165.8373380599,11307.6465284475,0.0,1.0
2006-07-05,38.17,38.47,37.64,38.02,43400,165.404002972208,166.704008235285,163.107327007438,164.754000340669,10015.3440680535,0.0,1.0
2006-07-06,38.0,38.48,37.6,38.26,16800,164.66733332313,166.747341744054,162.933992972361,165.794004551131,3876.907381182,0.0,1.0
2006-07-07,37.59,38.35,37.54,37.85,18200,162.890659463591,166.184006130054,162.673991919745,164.017330691592,4199.9829962805,0.0,1.0
2006-07-10,37.81,38.2,37.74,37.74,16100,163.843996656515,165.534003498515,163.54066209513,163.54066209513,3715.36957363274,0.0,1.0
2006-07-11,38.68,38.68,37.5,37.66,28000,167.614011919439,167.614011919439,162.500657884668,163.193994024976,6461.51230196999,0.0,1.0
2006-07-12,38.17,38.78,38.03,38.33,19600,165.404002972208,168.047347007132,164.797333849438,166.097339112515,4523.05861137898,0.0,1.0
2006-07-13,37.8,38.27,37.5,37.63,35700,163.800663147745,165.8373380599,162.500657884668,163.063993498668,8238.42818501176,0.0,1.0
2006-07-14,38.01,38.21,37.53,37.74,28000,164.7106668319,165.577337007285,162.630658410976,163.54066209513,6461.51230196998,0.0,1.0
2006-07-17,38.3,38.49,37.76,38.14,23100,165.967338586208,166.790675252823,163.627329112669,165.2740024459,5330.74764912523,0.0,1.0
2006-07-18,38.0,38.98,37.54,38.59,39200,164.66733332313,168.914017182516,162.673991919745,167.224010340516,9046.11722275801,0.0,1.0
2006-07-19,39.32,39.38,37.97,37.97,48300,170.387356480671,170.647357533286,164.537332796823,164.537332796823,11146.1087208982,0.0,1.0
2006-07-20,39.15,39.69,39.03,39.41,50400,169.650686831594,171.990696305133,169.130684726363,170.777358059594,11630.722143546,0.0,1.0
2006-07-21,38.2,38.91,37.83,38.91,38500,165.534003498515,168.610682621132,163.930663674053,168.610682621132,8884.57941520875,0.0,1.0
2006-07-24,39.18,39.21,38.25,38.25,14000,169.780687357901,169.910687884209,165.750671042362,165.750671042362,3230.756150985,0.0,1.0
2006-07-25,40.34,40.44,39.25,39.33,58100,174.807374375134,175.240709462826,170.084021919286,170.43068998944,13407.6380265877,0.0,1.0
2006-07-26,39.06,40.05,38.66,39.93,66500,169.26068525267,173.550702620826,167.527344901901,173.030700515595,15346.0917171788,0.0,1.0
2006-07-27,37.86,39.19,37.85,38.9,39200,164.060664200361,169.824020866671,164.017330691592,168.567349112362,9046.11722275798,0.0,1.0
2006-07-28,38.3,38.5,37.53,37.99,30800,165.967338586208,166.834008761593,162.630658410976,164.623999814361,7107.66353216698,0.0,1.0
2006-07-31,38.99,39.14,38.2,38.2,105000,168.957350691286,169.607353322824,165.534003498515,165.534003498515,24230.6711323874,0.0,1.0
2006-08-01,39.45,39.45,38.55,38.55,92400,170.950692094671,170.950692094671,167.050676305439,167.050676305439,21322.990596501,0.0,1.0
2006-08-02,39.74,39.84,39.25,39.46,34300,172.207363848979,172.640698936671,170.084021919286,170.99402560344,7915.35256991324,0.0,1.0
2006-08-03,39.83,39.94,39.21,39.21,69300,172.597365427902,173.074034024364,169.910687884209,169.910687884209,15992.2429473757,0.0,1.0
2006-08-04,39.96,40.08,39.51,39.99,67200,173.160701041902,173.680703147133,171.210693147286,173.29070156821,15507.629524728,0.0,1.0
2006-08-07,39.41,39.98,39.17,39.56,126000,170.777358059594,173.247368059441,169.737353849132,171.427360691133,29076.8053588649,0.0,1.0
2006-08-08,39.6,39.9,39.3,39.74,68600,171.60069472621,172.900699989287,170.300689463132,172.207363848979,15830.7051398264,0.0,1.0
2006-08-09,39.84,39.99,39.68,39.98,83300,172.640698936671,173.29070156821,171.947362796364,173.247368059441,19222.9990983608,0.0,1.0
2006-08-10,39.81,40.0,39.39,39.7,93100,172.510698410364,173.334035076979,170.690691042055,172.034029813902,21484.5284040502,0.0,1.0
2006-08-11,39.6,39.97,39.25,39.7,65800,171.60069472621,173.204034550672,170.084021919286,172.034029813902,15184.5539096294,0.0,1.0
2006-08-14,39.9,40.1,39.66,40.0,51100,172.900699989287,173.767370164672,171.860695778825,173.334035076979,11792.2599510952,0.0,1.0
2006-08-15,40.91,40.97,40.22,40.39,51800,177.277384374981,177.537385427596,174.287372269903,175.02404191898,11953.7977586445,0.0,1.0
2006-08-16,41.0,41.21,40.71,40.96,64400,177.667385953904,178.577389638058,176.410714199596,177.494051918827,14861.478294531,0.0,1.0
2006-08-17,41.07,41.22,40.89,40.89,42000,177.970720515289,178.620723146827,177.190717357442,177.190717357442,9692.26845295496,0.0,1.0
2006-08-18,41.15,41.16,40.79,40.79,25900,178.317388585443,178.360722094212,176.75738226975,176.75738226975,5976.89887932222,0.0,1.0
2006-08-21,41.24,41.24,40.96,41.1,51100,178.707390164366,178.707390164366,177.494051918827,178.100721041596,11792.2599510952,0.0,1.0
2006-08-22,41.52,41.75,40.94,40.96,60900,179.920728409905,180.917399111597,177.407384901288,177.494051918827,14053.7892567847,0.0,1.0
2006-08-23,41.04,41.63,40.8,41.63,79800,177.840719988981,180.397397006366,176.800715778519,180.397397006366,18415.3100606145,0.0,1.0
2006-08-24,40.95,41.5442,40.73,41.0,63700,177.450718410058,180.025595501126,176.497381217134,177.667385953904,14699.9404869817,0.0,1.0
2006-08-25,40.21,40.94,40.0,40.68,49700,174.244038761134,177.407384901288,173.334035076979,176.280713673288,11469.1843359967,0.0,1.0
2006-08-28,40.25,40.53,39.86,40.0,59500,174.41737279621,175.630711041749,172.72736595421,173.334035076979,13730.7136416863,0.0,1.0
2006-08-29,41.06,41.06,39.79,40.24,98700,177.927387006519,177.927387006519,172.424031392825,174.374039287441,22776.8308644443,0.0,1.0
2006-08-30,41.8,42.0,40.96,41.05,35000,181.134066655443,182.000736830828,177.494051918827,177.88405349775,8076.89037746251,0.0,1.0
2006-08-31,41.42,41.75,41.29,41.29,21700,179.487393322212,180.917399111597,178.924057708212,178.924057708212,5007.67203402675,0.0,1.0
2006-09-01,41.29,41.72,41.18,41.66,14000,178.924057708212,180.787398585289,178.44738911175,180.527397532674,3230.75615098499,0.0,1.0
2006-09-05,41.31,41.5,40.94,41.41,16800,179.01072472575,179.834061392366,177.407384901288,179.444059813443,3876.907381182,0.0,1.0
2006-09-06,40.43,40.97,40.38,40.97,26600,175.197375954057,177.537385427596,174.980708410211,177.537385427596,6138.43668687149,0.0,1.0
2006-09-07,39.9,40.48,39.88,40.405,24500,172.900699989287,175.414043497903,172.814032971748,175.089042182134,5653.82326422374,0.0,1.0
2006-09-08,40.17,40.17,39.46,40.05,25900,174.070704726057,174.070704726057,170.99402560344,173.550702620826,5976.89887932223,0.0,1.0
2006-09-11,39.96,40.41,39.84,39.89,12600,173.160701041902,175.110708936518,172.640698936671,172.857366480518,2907.6805358865,0.0,1.0
2006-09-12,41.63,41.65,40.16,40.19,29400,180.397397006366,180.484064023905,174.027371217287,174.157371743595,6784.5879170685,0.0,1.0
2006-09-13,41.57,41.65,41.16,41.65,36400,180.137395953751,180.484064023905,178.360722094212,180.484064023905,8399.96599256098,0.0,1.0
2006-09-14,41.54,41.66,40.88,41.18,24500,180.007395427443,180.527397532674,177.147383848673,178.44738911175,5653.82326422374,0.0,1.0
2006-09-15,41.7,41.91,41.34,41.75,75600,180.700731567751,181.610735251905,179.140725252058,180.917399111597,17446.083215319,0.0,1.0
2006-09-18,41.25,41.6,41.15,41.52,25200,178.750723673135,180.267396480059,178.317388585443,179.920728409905,5815.36107177299,0.0,1.0
2006-09-19,40.62,41.5,40.29,41.5,18200,176.020712620673,179.834061392366,174.590706831287,179.834061392366,4199.98299628048,0.0,1.0
2006-09-20,41.66,41.68,40.75,40.75,67900,180.527397532674,180.614064550213,176.584048234673,176.584048234673,15669.1673322772,0.0,1.0
2006-09-21,41.72,42.16,41.6,41.8,31500,180.787398585289,182.694072971136,180.267396480059,181.134066655443,7269.20133971626,0.0,1.0
2006-09-22,41.0,41.64,40.51,41.64,28700,177.667385953904,180.440730515136,175.544044024211,180.440730515136,6623.05010951923,0.0,1.0
2006-09-25,41.43,41.53,40.62,40.94,13300,179.530726830981,179.964061918674,176.020712620673,177.407384901288,3069.21834343575,0.0,1.0
2006-09-26,41.37,41.5,41.18,41.5,30100,179.270725778366,179.834061392366,178.44738911175,179.834061392366,6946.12572461774,0.0,1.0
2006-09-27,41.31,41.44,40.94,41.16,37100,179.01072472575,179.574060339751,177.407384901288,178.360722094212,8561.50380011026,0.0,1.0
2006-09-28,41.42,41.59,40.86,41.48,26600,180.267396480059,181.0072674941,177.830174316156,180.528527426191,6111.87614351482,0.18,1.0
2006-09-29,41.04,41.44,41.0,41.295,25900,178.613567154553,180.354440128769,178.439479857132,179.723373675616,5951.03729763288,0.0,1.0
2006-10-02,40.04,41.49,39.96,41.41,22400,174.261384719014,180.572049250546,173.91321012417,180.223874655703,5146.84306822301,0.0,1.0
2006-10-03,39.62,40.2,39.58,40.08,41300,172.433468096087,174.9577339087,172.259380798665,174.435472016435,9489.49190703618,0.0,1.0
2006-10-04,40.61,41.0,39.58,39.58,37800,176.742128707271,178.439479857132,172.259380798665,172.259380798665,8685.29767762636,0.0,1.0
2006-10-05,41.59,41.62,40.69,40.8,38500,181.0072674941,181.137832967167,177.090303302114,177.569043370024,8846.13652350833,0.0,1.0
2006-10-06,41.99,41.99,41.29,41.29,61600,182.748140468316,182.748140468316,179.701612763438,179.701612763438,14153.8184376133,0.0,1.0
2006-10-09,41.91,42.0,41.51,42.0,9800,182.399965873473,182.791662292672,180.659092899257,182.791662292672,2251.74384234757,0.0,1.0
2006-10-10,42.57,42.58,41.92,42.0,24500,185.272406280929,185.315928105285,182.443487697828,182.791662292672,5629.35960586894,0.0,1.0
2006-10-11,42.56,42.88,42.46,42.58,28700,185.228884456574,186.621582835947,184.79366621302,185.315928105285,6594.39268116074,0.0,1.0
2006-10-12,43.26,43.26,42.128,42.79,32900,188.275412161452,188.275412161452,183.348741644421,186.229886416748,7559.42575645255,0.0,1.0
2006-10-13,43.2,43.44,43.08,43.26,84700,188.014281215319,189.058804999849,187.492019323055,188.275412161452,19461.5003517183,0.0,1.0
2006-10-16,43.36,43.61,43.25,43.43,13300,188.710630405006,189.798676013891,188.231890337096,189.015283175494,3055.93807175741,0.0,1.0
2006-10-17,42.29,43.03,42.21,43.03,63700,184.053795198978,187.274410201278,183.705620604135,187.274410201278,14636.3349752592,0.0,1.0
2006-10-18,41.87,42.91,41.49,42.67,47600,182.225878576051,186.752148309013,180.572049250546,185.707624524483,10937.0415199739,0.0,1.0
2006-10-19,41.58,42.57,41.38,41.98,49700,180.963745669745,185.272406280929,180.093309182637,182.704618643961,11419.5580576198,0.0,1.0
2006-10-20,41.47,41.9,41.26,41.9,29400,180.485005601836,182.356444049118,179.571047290372,182.356444049118,6755.23152704269,0.0,1.0
2006-10-23,41.94,41.94,41.05,41.45,11900,182.530531346539,182.530531346539,178.657088978909,180.397961953125,2734.26037999348,0.0,1.0
2006-10-24,41.67,41.75,41.08,41.75,18900,181.355442088944,181.703616683787,178.787654451975,181.703616683787,4342.64883881316,0.0,1.0
2006-10-25,41.56,42.04,41.01,41.51,15400,180.876702021034,182.965749590093,178.483001681487,180.659092899257,3538.45460940333,0.0,1.0
2006-10-26,42.39,42.43,41.57,41.95,45500,184.489013442532,184.663100739954,180.92022384539,182.574053170895,10454.524982328,0.0,1.0
2006-10-27,41.6,42.72,41.55,42.27,14000,181.050789318456,185.92523364626,180.833180196679,183.966751550267,3216.77691763938,0.0,1.0
2006-10-30,43.37,43.56,41.53,41.6,63000,188.754152229361,189.581066892114,180.746136547968,181.050789318456,14475.4961293773,0.0,1.0
2006-10-31,43.46,43.9,43.324,43.5,34300,189.14584864856,191.060808920197,188.553951837326,189.319935945981,7881.10344821649,0.0,1.0
2006-11-01,42.5,43.5,42.44,43.5,34300,184.967753510442,189.319935945981,184.706622564309,189.319935945981,7881.10344821648,0.0,1.0
2006-11-02,41.93,42.62,41.84,42.26,19600,182.487009522184,185.490015402706,182.095313102985,183.923229725912,4503.48768469514,0.0,1.0
2006-11-03,42.06,42.53,41.85,42.22,21000,183.052793238804,185.098318983508,182.138834927341,183.74914242849,4825.16537645908,0.0,1.0
2006-11-06,43.31,43.62,42.35,42.52,23100,188.493021283229,189.842197838246,184.314926145111,185.054797159152,5307.68191410498,0.0,1.0
2006-11-07,43.07,43.71,42.87,43.23,15400,187.448497498699,190.233894257445,186.578061011591,188.144846688386,3538.45460940333,0.0,1.0
2006-11-08,43.69,43.94,42.77,42.94,16800,190.146850608734,191.234896217619,186.142842768037,186.882713782079,3860.13230116726,0.0,1.0
2006-11-09,42.55,43.88,42.39,43.88,24500,185.185362632219,190.973765271486,184.489013442532,190.973765271486,5629.35960586891,0.0,1.0
2006-11-10,42.79,43.18,42.45,42.45,13300,186.229886416748,187.927237566609,184.750144388665,184.750144388665,3055.93807175742,0.0,1.0
2006-11-13,43.49,43.55,42.75,42.85,20300,189.276414121626,189.537545067758,186.055799119326,186.49101736288,4664.32653057711,0.0,1.0
2006-11-14,44.74,44.74,43.3625,43.62,29400,194.716642166051,194.716642166051,188.721510861095,189.842197838246,6755.2315270427,0.0,1.0
2006-11-15,46.06,46.19,44.7,44.72,39900,200.461522980963,201.027306697583,194.542554868629,194.62959851734,9167.81421527226,0.0,1.0
2006-11-16,46.62,46.65,46.01,46.18,36400,202.898745144866,203.029310617932,200.243913859186,200.983784873228,8363.61998586238,0.0,1.0
2006-11-17,46.58,46.69,46.27,46.63,23800,202.724657847444,203.203397915353,201.375481292427,202.942266969221,5468.52075998695,0.0,1.0
2006-11-20,46.63,46.65,46.47,46.47,14000,202.942266969221,203.029310617932,202.245917779535,202.245917779535,3216.77691763939,0.0,1.0
2006-11-21,46.46,46.71,46.35,46.63,15400,202.202395955179,203.290441564064,201.72365588727,202.942266969221,3538.45460940333,0.0,1.0
2006-11-22,46.46,46.6,46.34,46.59,32900,202.202395955179,202.811701496155,201.680134062914,202.768179671799,7559.42575645256,0.0,1.0
2006-11-24,46.42,46.58,46.33,46.58,10500,202.028308657758,202.724657847444,201.636612238559,202.724657847444,2412.58268822954,0.0,1.0
2006-11-27,46.03,46.33,45.86,46.33,52500,200.330957507897,201.636612238559,199.591086493855,201.636612238559,12062.9134411477,0.0,1.0
2006-11-28,45.54,46.47,45.52,46.0,11900,198.198388114483,202.245917779535,198.111344465772,200.200392034831,2734.26037999347,0.0,1.0
2006-11-29,46.62,46.62,45.65,45.98,32200,202.898745144866,202.898745144866,198.677128182392,200.11334838612,7398.58691057057,0.0,1.0
2006-11-30,45.66,46.25,45.55,46.25,22400,198.720650006747,201.288437643716,198.241909938838,201.288437643716,5146.84306822303,0.0,1.0
2006-12-01,44.23,45.79,44.0,45.79,66500,192.497029123925,199.286433723367,191.496027163751,199.286433723367,15279.6903587871,0.0,1.0
2006-12-04,45.0,45.72,44.28,44.39,52500,195.848209599291,198.98178095288,192.714638245702,193.193378313612,12062.9134411477,0.0,1.0
2006-12-05,44.99,45.49,44.78,45.21,39900,195.804687774936,197.980778992706,194.890729463472,196.762167910754,9167.81421527224,0.0,1.0
2006-12-06,44.77,45.23,44.56,44.81,71400,194.847207639117,196.849211559465,193.933249327654,195.021294936538,16405.5622799609,0.0,1.0
2006-12-07,44.46,44.99,44.46,44.99,9800,193.4980310841,195.804687774936,193.4980310841,195.804687774936,2251.74384234757,0.0,1.0
2006-12-08,44.79,44.97,43.65,44.5,9100,194.934251287828,195.717644126225,189.972763311312,193.672118381521,2090.9049964656,0.0,1.0
2006-12-11,44.59,45.11,44.14,44.77,27300,194.06381480072,196.3269496672,192.105332704727,194.847207639117,6272.7149893968,0.0,1.0
2006-12-12,43.92,44.31,43.7,44.31,11200,191.147852568908,192.845203718769,190.190372433089,192.845203718769,2573.42153411151,0.0,1.0
2006-12-13,43.5,43.88,43.06,43.74,72800,189.319935945981,190.973765271486,187.404975674344,190.364459730511,16727.2399717248,0.0,1.0
2006-12-14,43.31,43.92,43.29,43.42,51800,188.493021283229,191.147852568908,188.405977634518,188.971761351138,11902.0745952657,0.0,1.0
2006-12-15,43.39,43.6,43.18,43.33,54600,188.841195878072,189.755154189535,187.927237566609,188.58006493194,12545.4299787936,0.0,1.0
2006-12-18,42.43,43.49,42.31,43.49,28000,184.663100739954,189.276414121626,184.140838847689,189.276414121626,6433.55383527877,0.0,1.0
2006-12-19,42.42,42.71,42.11,42.4,35000,184.619578915598,185.881711821905,183.270402360581,184.532535266888,8041.94229409848,0.0,1.0
2006-12-20,43.0,43.08,42.45,42.45,39900,187.143844728211,187.492019323055,184.750144388665,184.750144388665,9167.81421527227,0.0,1.0
2006-12-21,43.32,43.6,42.91,42.96,160300,188.536543107584,189.755154189535,186.752148309013,186.96975743079,36832.095706971,0.0,1.0
2006-12-22,43.7,43.85,43.23,43.57,36400,190.190372433089,190.84319979842,188.144846688386,189.624588716469,8363.61998586242,0.0,1.0
2006-12-26,44.64,44.71,43.72,43.72,30100,194.281423922497,194.586076692985,190.2774160818,190.2774160818,6916.07037292467,0.0,1.0
2006-12-27,45.86,45.87,44.88,44.88,26600,200.418001156608,200.461703293799,196.135191711918,196.135191711918,6086.65884780869,0.19,1.0
2006-12-28,45.01,45.8,44.99,45.8,35700,196.703319495397,200.155788333464,196.615915221016,200.155788333464,8168.93687469062,0.0,1.0
2006-12-29,44.34,45.24,44.21,45.17,39200,193.77527630362,197.708468650784,193.20714852014,197.402553690449,8969.81303887595,0.0,1.0
2007-01-03,44.22,44.86,43.58,44.86,41300,193.250850657331,196.047787437537,190.453913877125,196.047787437537,9450.33873738718,0.0,1.0
2007-01-04,44.67,44.76,43.86,44.06,49000,195.217446830913,195.610766065629,191.677573718465,192.55161646228,11212.266298595,0.0,1.0
2007-01-05,43.1,44.6499,43.0,44.55,35000,188.356211291971,195.12960553516,187.919189920064,194.693021184624,8008.76164185355,0.0,1.0
2007-01-08,42.7,43.26,42.5,43.2,14700,186.608125804343,189.055445487023,185.734083060528,188.793232663878,3363.67988957848,0.0,1.0
2007-01-09,43.24,43.3,41.83,42.69,25200,188.968041212641,189.230254035785,182.806039868751,186.564423667152,5766.30838213456,0.0,1.0
2007-01-10,42.34,43.1,42.15,42.91,35700,185.034848865477,188.356211291971,184.204508258853,187.525870685348,8168.93687469062,0.0,1.0
2007-01-11,42.67,43.21,42.49,42.72,41300,186.477019392771,188.836934801069,185.690380923338,186.695530078724,9450.33873738716,0.0,1.0
2007-01-12,42.84,42.92,42.5,42.63,67200,187.219955725013,187.569572822538,185.734083060528,186.302210844008,15376.8223523588,0.0,1.0
2007-01-16,42.49,43.2,42.21,42.98,53200,185.690380923338,188.793232663878,184.466721081998,187.831785645683,12173.3176956174,0.0,1.0
2007-01-17,41.59,42.29,41.56,42.02,52500,181.757188576174,184.816338179523,181.626082164601,183.636380475374,12013.1424627803,0.0,1.0
2007-01-18,41.23,41.65,40.87,41.52,46200,180.183911637308,182.019401399318,178.610634698442,181.451273615839,10571.5653672467,0.0,1.0
2007-01-19,41.61,41.68,40.86,41.03,51800,181.844592850555,182.15050781089,178.566932561252,179.309868893494,11852.9672299432,0.0,1.0
2007-01-22,41.5,41.678,41.15,41.26,36400,181.363869341457,182.141767383452,179.834294539782,180.31501804888,8329.11210752769,0.0,1.0
2007-01-23,42.03,42.03,41.45,41.45,54600,183.680082612565,183.680082612565,181.145358655504,181.145358655504,12493.6681612915,0.0,1.0
2007-01-24,41.57,42.12,40.67,42.07,37800,181.669784301792,184.073401847281,177.736591954628,183.854891161328,8649.46257320184,0.0,1.0
2007-01-25,41.52,42.6,41.01,41.99,67200,181.451273615839,186.171104432436,179.222464619112,183.505274063802,15376.8223523588,0.0,1.0
2007-01-26,41.4,41.6599,41.0,41.51,52500,180.92684796955,182.062666515137,179.178762481921,181.407571478648,12013.1424627803,0.0,1.0
2007-01-29,42.33,42.38,41.23,41.23,66500,184.991146728286,185.20965741424,180.183911637308,180.183911637308,15216.6471195218,0.0,1.0
2007-01-30,42.37,42.42,42.06,42.32,53900,185.165955277049,185.384465963003,183.811189024137,184.947444591096,12333.4929284545,0.0,1.0
2007-01-31,42.84,42.97,42.24,42.5,77700,187.219955725013,187.788083508492,184.59782749357,185.734083060528,17779.4508449148,0.0,1.0
2007-02-01,43.31,43.34,42.47,42.99,32900,189.273956172976,189.405062584548,185.602976648956,187.875487782873,7528.23594334234,0.0,1.0
2007-02-02,43.62,43.7,43.11,43.29,35700,190.628722425888,190.978339523414,188.399913429162,189.186551898595,8168.93687469062,0.0,1.0
2007-02-05,43.96,43.99,43.5,43.7,41300,192.114595090372,192.245701501945,190.1042967796,190.978339523414,9450.3387373872,0.0,1.0
2007-02-06,43.75,43.95,43.7,43.84,75600,191.196850209367,192.070892953182,190.978339523414,191.590169444084,17298.9251464037,0.0,1.0
2007-02-07,44.09,44.14,43.58,43.72,75600,192.682722873852,192.901233559805,190.453913877125,191.065743797795,17298.9251464036,0.0,1.0
2007-02-08,43.81,44.11,43.7,44.11,26600,191.459063032512,192.770127148233,190.978339523414,192.770127148233,6086.65884780869,0.0,1.0
2007-02-09,43.43,43.78,43.28,43.63,67200,189.798381819265,191.32795662094,189.142849761404,190.672424563079,15376.8223523588,0.0,1.0
2007-02-12,43.14,43.5,43.0,43.5,183400,188.531019840734,190.1042967796,187.919189920064,190.1042967796,41965.9110033126,0.0,1.0
2007-02-13,43.66,43.9,43.05,43.05,109200,190.803530974651,191.852382267228,188.137700606018,188.137700606018,24987.3363225831,0.0,1.0
2007-02-14,43.54,43.73,43.4,43.73,41300,190.279105328362,191.109445934986,189.667275407693,191.109445934986,9450.33873738721,0.0,1.0
2007-02-15,43.45,43.74,43.43,43.57,33600,189.885786093646,191.153148072177,189.798381819265,190.410211739935,7688.41117617941,0.0,1.0
2007-02-16,44.59,45.0,43.64,43.8,102900,194.867829733387,196.659617358207,190.71612670027,191.415360895321,23545.7592270495,0.0,1.0
2007-02-20,44.9,45.41,44.39,44.41,39200,196.222595986299,198.451404983026,193.993786989573,194.081191263954,8969.81303887599,0.0,1.0
2007-02-21,44.84,45.13,44.61,44.78,50400,195.960383163155,197.227745141686,194.955234007769,195.698170340011,11532.6167642691,0.0,1.0
2007-02-22,45.06,45.08,44.37,44.8,37800,196.921830181351,197.009234455732,193.906382715192,195.785574614392,8649.46257320182,0.0,1.0
2007-02-23,43.96,44.9,43.55,44.85,43400,192.114595090372,196.222595986299,190.322807465553,196.004085300346,9930.86443589842,0.0,1.0
2007-02-26,43.18,44.55,43.066,44.25,39200,188.705828389497,194.693021184624,188.207624025523,193.381957068903,8969.81303887596,0.0,1.0
2007-02-27,41.72,43.04,41.63,42.89,51100,182.325316359653,188.093998468827,181.931997124936,187.438466410966,11692.7919971062,0.0,1.0
2007-02-28,41.71,42.05,41.06,41.65,56700,182.281614222462,183.767486886946,179.440975305066,182.019401399318,12974.1938598028,0.0,1.0
2007-03-01,41.62,41.75,41.02,41.35,60900,181.888294987746,182.456422771225,179.266166756303,180.708337283596,13935.2452568251,0.0,1.0
2007-03-02,41.31,41.46,41.24,41.34,70700,180.533528734834,181.189060792694,180.227613774499,180.664635146406,16177.6985165441,0.0,1.0
2007-03-05,41.0,41.4,41.0,41.3,59500,179.178762481921,180.92684796955,179.178762481921,180.489826597643,13614.8947911511,0.0,1.0
2007-03-06,41.97,42.4,41.11,41.15,104300,183.417869789421,185.297061688621,179.659485991019,179.834294539782,23866.1096927235,0.0,1.0
2007-03-07,41.74,42.12,41.43,41.68,79100,182.412720634034,184.073401847281,181.057954381122,182.15050781089,18099.801310589,0.0,1.0
2007-03-08,41.43,42.03,41.19,42.03,49700,181.057954381122,183.680082612565,180.009103088545,183.680082612565,11372.441531432,0.0,1.0
2007-03-09,41.07,41.66,40.91,41.66,37800,179.484677442256,182.063103536509,178.785443247205,182.063103536509,8649.46257320185,0.0,1.0
2007-03-12,40.71,41.04,40.62,40.91,79100,177.911400503391,179.353571030684,177.518081268674,178.785443247205,18099.801310589,0.0,1.0
2007-03-13,39.5,40.68,39.46,40.68,95200,172.623441903315,177.780294091819,172.448633354552,177.780294091819,21783.8316658416,0.0,1.0
2007-03-14,39.38,39.72,38.61,39.46,82600,172.099016257026,173.58488892151,168.733951693341,172.448633354552,18900.6774747744,0.0,1.0
2007-03-15,39.74,39.78,39.41,39.5,38500,173.672293195892,173.847101744655,172.230122668598,172.623441903315,8809.63780603889,0.0,1.0
2007-03-16,39.87,40.07,39.44,39.74,132300,174.240420979371,175.114463723185,172.36122908017,173.672293195892,30273.1190062064,0.0,1.0
2007-03-19,39.85,40.1,39.72,39.91,37800,174.15301670499,175.245570134757,173.58488892151,174.415229528134,8649.46257320181,0.0,1.0
2007-03-20,40.9,41.08,39.76,39.94,58100,178.741741110014,179.528379579447,173.759697470273,174.546335939706,13294.5443254769,0.0,1.0
2007-03-21,40.99,41.53,40.0,41.04,46900,179.135060344731,181.494975753029,174.80854876285,179.353571030684,10731.7406000837,0.0,1.0
2007-03-22,41.18,41.32,41.0,41.15,46900,179.965400951354,180.577230872024,179.178762481921,179.834294539782,10731.7406000838,0.0,1.0
2007-03-23,41.21,41.39,41.03,41.03,24500,180.096507362926,180.883145832359,179.309868893494,179.309868893494,5606.1331492975,0.0,1.0
2007-03-26,41.63,41.63,41.05,41.14,38500,181.931997124936,181.931997124936,179.397273167875,179.790592402591,8809.63780603892,0.0,1.0
2007-03-27,40.87,41.58,40.72,41.58,16800,178.610634698442,181.713486438983,177.955102640582,181.713486438983,3844.20558808971,0.0,1.0
2007-03-28,40.49,40.87,40.4,40.71,35000,177.780294091819,179.448768079344,177.385129200036,178.746252716175,7971.35592130407,0.19,1.0
2007-03-29,40.91,40.99,40.7,40.84,17500,179.624396920136,179.97565460172,178.702345505977,179.31704644875,3985.67796065204,0.0,1.0
2007-03-30,41.55,41.59,40.69,40.69,99400,182.43445837281,182.610087213602,178.658438295779,178.658438295779,22638.6508165036,0.0,1.0
2007-04-02,41.27,41.79,40.52,41.73,32200,181.205056487265,183.488231417562,177.912015722413,183.224788156374,7333.64744759975,0.0,1.0
2007-04-03,41.68,41.97,41.22,41.28,39900,183.005252105384,184.278561201127,180.985520436275,181.248963697463,9087.34575028666,0.0,1.0
2007-04-04,41.29,41.6899,41.08,41.68,29400,181.292870907661,183.04872024348,180.370819493502,183.005252105384,6695.93897389543,0.0,1.0
2007-04-05,40.96,41.21,40.82,41.2,38500,179.843932971126,180.941613226077,179.229232028354,180.897706015879,8768.49151343449,0.0,1.0
2007-04-09,40.32,41.16,39.91,40.85,55300,177.033871518452,180.722077175087,175.233675900333,179.360953658948,12594.7423556605,0.0,1.0
2007-04-10,39.89,40.33,39.82,40.33,37100,175.145861479937,177.07777872865,174.838511008551,177.07777872865,8449.63727658233,0.0,1.0
2007-04-11,39.71,40.0,39.32,39.99,48300,174.355531696372,175.628840792115,172.643150498649,175.584933581917,11000.4711713997,0.0,1.0
2007-04-12,39.6,40.0,39.51,39.69,67200,173.872552384194,175.628840792115,173.477387492412,174.267717275976,15305.0033689039,0.0,1.0
2007-04-13,39.65,39.65,39.29,39.54,23100,174.092088435184,174.092088435184,172.511428868055,173.609109123006,5261.0949080607,0.0,1.0
2007-04-16,40.0,40.03,39.7,39.72,39900,175.628840792115,175.760562422709,174.311624486174,174.39943890657,9087.34575028667,0.0,1.0
2007-04-17,39.5,39.98,39.4,39.84,18200,173.433480282214,175.541026371719,172.994408180234,174.926325428947,4145.10507907812,0.0,1.0
2007-04-18,39.53,40.0,39.39,39.39,32900,173.565201912808,175.628840792115,172.950500970036,172.950500970036,7493.07456602583,0.0,1.0
2007-04-19,39.32,39.69,39.08,39.25,44800,172.643150498649,174.267717275976,171.589377453897,172.335800027263,10203.3355792692,0.0,1.0
2007-04-20,39.03,39.85,38.87,39.85,72800,171.369841402906,174.970232639145,170.667326039738,174.970232639145,16580.4203163125,0.0,1.0
2007-04-23,38.75,39.37,38.61,38.995,37100,170.140439517362,172.862686549639,169.525738574589,171.216166167213,8449.63727658231,0.0,1.0
2007-04-24,38.85,39.03,38.59,38.93,30100,170.579511619342,171.369841402906,169.437924154193,170.930769300926,6855.36609232151,0.0,1.0
2007-04-25,38.13,38.82,37.91,38.82,114100,167.418192485084,170.447789988748,166.452233860727,170.447789988748,25986.6203034513,0.0,1.0
2007-04-26,38.19,38.41,37.96,38.0,77700,167.681635746272,168.647594370629,166.671769911717,166.847398752509,17696.4101452951,0.0,1.0
2007-04-27,38.46,38.59,37.89,38.09,65100,168.867130421619,169.437924154193,166.364419440331,167.242563644292,14826.7220136256,0.0,1.0
2007-04-30,37.32,38.5,37.3,38.41,118300,163.861708459044,169.042759262411,163.773894038647,168.647594370629,26943.1830140077,0.0,1.0
2007-05-01,37.77,37.78,36.53,37.28,77000,165.837532917955,165.881440128153,160.393038853399,163.686079618251,17536.983026869,0.0,1.0
2007-05-02,38.07,38.23,37.47,37.47,58800,167.154749223896,167.857264587064,164.520316612014,164.520316612014,13391.8779477908,0.0,1.0
2007-05-03,37.36,37.97,37.23,37.74,85400,164.037337299836,166.715677121915,163.466543567261,165.705811287361,19450.1084479819,0.0,1.0
2007-05-04,37.73,37.73,37.17,37.58,74900,165.661904077163,165.661904077163,163.203100306073,165.003295924192,17058.7016715907,0.0,1.0
2007-05-07,37.0,37.88,36.9,37.85,54600,162.456677732707,166.320512230133,162.017605630726,166.188790599539,12435.3152372343,0.0,1.0
2007-05-08,36.34,36.74,35.91,36.67,92400,159.558801859637,161.315090267558,157.670791821121,161.007739796172,21044.3796322427,0.0,1.0
2007-05-09,36.3,36.62,36.21,36.25,56700,159.383173018845,160.788203745182,158.988008127062,159.163636967854,12913.5965925126,0.0,1.0
2007-05-10,36.1,36.39,36.03,36.25,92400,158.505028814884,159.778337910627,158.197678343498,159.163636967854,21044.3796322428,0.0,1.0
2007-05-11,36.29,36.51,36.12,36.22,104300,159.339265808647,160.305224433003,158.59284323528,159.03191533726,23754.6406454861,0.0,1.0
2007-05-14,35.64,36.46,35.56,36.2,65100,156.485297145775,160.085688382013,156.13403946419,158.944100916864,14826.7220136256,0.0,1.0
2007-05-15,35.04,35.83,35.02,35.46,72100,153.850864533893,157.319534139537,153.763050113497,155.69496736221,16420.9931978864,0.0,1.0
2007-05-16,35.21,35.47,34.66,35.22,70700,154.597287107259,155.738874572408,152.182390546368,154.641194317457,16102.1389610343,0.0,1.0
2007-05-17,35.28,35.57,35.03,35.32,55300,154.904637578646,156.177946674388,153.806957323695,155.080266419438,12594.7423556604,0.0,1.0
2007-05-18,35.3,35.42,34.77,35.42,41300,154.992451999042,155.519338521418,152.665369858546,155.519338521418,9406.1999871388,0.0,1.0
2007-05-21,35.34,35.8399,35.01,35.18,64400,155.168080839834,157.363002277633,153.719142903299,154.465565476665,14667.2948951995,0.0,1.0
2007-05-22,35.98,36.11,35.22,35.22,70000,157.978142292508,158.548936025082,154.641194317457,154.641194317457,15942.7118426081,0.0,1.0
2007-05-23,36.2,36.73,35.92,35.94,72800,158.944100916864,161.27118305736,157.71469903132,157.802513451716,16580.4203163125,0.0,1.0
2007-05-24,36.23,36.64,36.0,36.19,63000,159.075822547458,160.876018165578,158.065956712904,158.900193706666,14348.4406583474,0.0,1.0
2007-05-25,36.0,36.69,35.9,36.38,53200,158.065956712904,161.095554216568,157.626884610923,159.734430700429,12116.4610003822,0.0,1.0
2007-05-29,35.93,36.5,35.74,36.18,37800,157.758606241518,160.261317222805,156.924369247755,158.856286496468,8609.06439500838,0.0,1.0
2007-05-30,36.16,36.27,35.37,35.69,49700,158.768472076072,159.251451388251,155.299802470428,156.704833196765,11319.3254082518,0.0,1.0
2007-05-31,36.02,36.18,35.49,36.18,78400,158.1537711333,158.856286496468,155.826688992804,158.856286496468,17855.8372637211,0.0,1.0
2007-06-01,36.35,36.66,35.75,36.16,42700,159.602709069835,160.963832585974,156.968276457953,158.768472076072,9725.05422399097,0.0,1.0
2007-06-04,36.41,36.51,36.2501,36.28,65100,159.866152331023,160.305224433003,159.164076039956,159.295358598449,14826.7220136256,0.0,1.0
2007-06-05,35.73,36.44,35.492,36.44,58100,156.880462037557,159.997873961617,155.835470434844,159.997873961617,13232.4508293648,0.0,1.0
2007-06-06,35.42,35.66,35.02,35.44,46900,155.519338521418,156.573111566171,153.763050113497,155.607152941814,10681.6169345475,0.0,1.0
2007-06-07,35.78,35.91,35.2,35.2,81200,157.099998088547,157.670791821121,154.553379897061,154.553379897061,18493.5457374255,0.0,1.0
2007-06-08,36.57,36.68,35.58,35.75,78400,160.568667694191,161.05164700637,156.221853884587,156.968276457953,17855.8372637212,0.0,1.0
2007-06-11,36.65,37.04,36.44,36.6,40600,160.919925375776,162.632306573499,159.997873961617,160.700389324785,9246.77286871271,0.0,1.0
2007-06-12,36.35,36.6,36.12,36.6,58800,159.602709069835,160.700389324785,158.59284323528,160.700389324785,13391.8779477908,0.0,1.0
2007-06-13,36.8,37.16,36.14,36.51,61600,161.578533528746,163.159193095875,158.680657655676,160.305224433003,14029.5864214952,0.0,1.0
2007-06-14,36.99,37.47,36.88,36.92,52500,162.412770522509,164.520316612014,161.92979121033,162.105420051122,11957.0338819561,0.0,1.0
2007-06-15,37.13,37.79,36.9,37.58,91000,163.027471465281,165.925347338351,162.017605630726,165.003295924192,20725.5253953906,0.0,1.0
2007-06-18,36.69,37.63,36.52,37.08,73500,161.095554216568,165.222831975182,160.349131643201,162.807935414291,16739.8474347385,0.0,1.0
2007-06-19,36.07,36.54,35.81,36.5,58100,158.37330718429,160.436946063597,157.231719719141,160.261317222805,13232.4508293648,0.0,1.0
2007-06-20,36.01,36.38,35.82,36.09,52500,158.109863923102,159.734430700429,157.275626929339,158.461121604686,11957.0338819561,0.0,1.0
2007-06-21,35.49,35.86,35.16,35.84,50400,155.826688992804,157.451255770131,154.377751056269,157.363441349735,11478.7525266779,0.0,1.0
2007-06-22,35.0,35.54,34.71,35.54,203700,153.675235693101,156.046225043794,152.401926597358,156.046225043794,46393.2914619897,0.0,1.0
2007-06-25,35.06,35.78,34.88,34.88,60200,153.938678954289,157.099998088547,153.148349170725,153.148349170725,13710.732184643,0.0,1.0
2007-06-26,34.82,35.3,34.72,35.26,47600,152.884905909536,154.992451999042,152.445833807556,154.81682315825,10841.0440529736,0.0,1.0
2007-06-27,35.2,35.22,34.54,34.61,49000,155.387616890824,155.475905309512,152.474099074121,152.783108539529,11099.983605591,0.19,1.0
2007-06-28,34.71,35.25,34.57,35.25,60900,153.224550632969,155.608337937544,152.606531702153,155.608337937544,13795.6939098059,0.0,1.0
2007-06-29,34.06,35.31,34.06,34.68,83300,150.35517702561,155.873203193608,150.35517702561,153.092118004937,18869.9721295047,0.0,1.0
2007-07-02,34.39,34.59,34.02,34.29,76300,151.811935933961,152.694820120841,150.178600188234,151.370493840521,17284.2601858489,0.0,1.0
2007-07-03,34.17,34.38,34.02,34.35,71400,150.840763328394,151.767791724617,150.178600188234,151.635359096585,16174.2618252897,0.0,1.0
2007-07-05,33.91,34.42,33.85,34.15,102900,149.69301388545,151.944368561993,149.428148629386,150.752474909706,23309.9655717411,0.0,1.0
2007-07-06,34.67,34.86,33.62,33.9,84700,153.047973795593,153.886713773129,148.412831814474,149.648869676106,19187.1145182358,0.0,1.0
2007-07-09,34.08,34.81,33.72,34.66,79100,150.443465444298,153.665992726409,148.854273907914,153.003829586249,17918.5449633111,0.0,1.0
2007-07-10,33.145,33.88,32.83,33.88,70000,146.315981870635,149.560581257418,144.9254392763,149.560581257418,15857.1194365586,0.0,1.0
2007-07-11,33.51,33.6,33.05,33.05,101500,147.927245511691,148.324543395787,145.896611881867,145.896611881867,22992.8231830099,0.0,1.0
2007-07-12,34.37,34.4199,33.38,33.66,76300,151.723647515273,151.9439271199,147.353370790219,148.58940865185,17284.2601858489,0.0,1.0
2007-07-13,34.0,34.39,33.76,34.39,61600,150.090311769546,151.811935933961,149.03085074529,151.811935933961,13954.2651041715,0.0,1.0
2007-07-16,33.86,33.98,33.61,33.85,88200,149.47229283873,150.002023350858,148.368687605131,149.428148629386,19979.9704900638,0.0,1.0
2007-07-17,33.85,34.04,33.708,34.0,84000,149.428148629386,150.266888606922,148.801300856702,150.090311769546,19028.5433238703,0.0,1.0
2007-07-18,33.1,33.8,32.8,33.73,86100,146.117332928587,149.207427582666,144.793006648268,148.898418117258,19504.2569069671,0.0,1.0
2007-07-19,33.53,33.62,32.99,33.26,105000,148.015533930379,148.412831814474,145.631746625804,146.823640278091,23785.6791548378,0.0,1.0
2007-07-20,33.1,33.69,32.51,33.46,80500,146.117332928587,148.721841279882,143.512824577292,147.706524464971,18235.6873520424,0.0,1.0
2007-07-23,32.9,33.29,32.9,33.24,63700,145.234448741708,146.956072906123,145.234448741708,146.735351859403,14429.9786872683,0.0,1.0
2007-07-24,31.44,33.33,31.34,32.69,107100,138.789394177486,147.132649743499,138.347952084046,144.307420345484,24261.3927379346,0.0,1.0
2007-07-25,31.97,32.0,31.35,31.4,112700,141.129037272717,141.261469900749,138.39209629339,138.61281734011,25529.9622928593,0.0,1.0
2007-07-26,31.34,31.77,31.0,31.71,178500,138.347952084046,140.246153085837,136.847048966351,139.981287829774,40435.6545632244,0.0,1.0
2007-07-27,31.01,31.47,30.8301,31.4,80500,136.891193175695,138.921826805518,136.097038849596,138.61281734011,18235.6873520423,0.0,1.0
2007-07-30,30.66,31.29,30.47,31.0,100800,135.346145848655,138.127231037326,134.50740587112,136.847048966351,22834.2519886444,0.0,1.0
2007-07-31,30.62,31.28,30.49,30.86,163100,135.169569011279,138.083086827982,134.595694289807,136.229030035535,36947.0882871815,0.0,1.0
2007-08-01,30.94,31.03,30.38,30.53,116200,136.582183710287,136.979481594383,134.110107987024,134.772271127183,26322.8182646872,0.0,1.0
2007-08-02,29.99,31.0,29.77,31.0,95200,132.388483822608,136.847048966351,131.417311217041,136.847048966351,21565.6824337197,0.0,1.0
2007-08-03,28.37,30.37,28.37,30.05,97300,125.237121908883,134.06596377768,125.237121908883,132.653349078672,22041.3960168164,0.0,1.0
2007-08-06,29.35,29.5,27.63,28.45,125300,129.563254424593,130.225417564753,121.970450417428,125.590275583635,28384.2437914399,0.0,1.0
2007-08-07,30.09,30.4599,28.6,29.23,222600,132.829925916048,134.462820219682,126.252438723794,129.033523912465,50425.6398082563,0.0,1.0
2007-08-08,31.0,31.9499,30.56,30.94,281400,136.847048966351,141.040307411936,134.904703755215,136.582183710287,63745.6201349652,0.0,1.0
2007-08-09,30.75,31.09,29.45,30.57,256900,135.743443732751,137.244346850447,130.004696518033,134.948847964559,58195.6283321699,0.0,1.0
2007-08-10,30.79,31.49,29.95,30.75,157500,135.920020570127,139.010115224206,132.211906985232,135.743443732751,35678.5187322568,0.0,1.0
2007-08-13,31.01,31.64,30.7,31.05,99400,136.891193175695,139.672278364366,135.522722686031,137.067770013071,22517.1095999131,0.0,1.0
2007-08-14,31.01,31.3836,30.66,31.18,56700,136.891193175695,138.540420836786,135.346145848655,137.641644734542,12844.2667436124,0.0,1.0
2007-08-15,30.97,32.0,30.9,31.06,85400,136.714616338319,141.261469900749,136.405606872911,137.111914222415,19345.6857126014,0.0,1.0
2007-08-16,33.05,33.06,30.65,30.65,109900,145.896611881867,145.940756091211,135.302001639311,135.302001639311,24895.677515397,0.0,1.0
2007-08-17,33.79,34.87,33.51,34.2,184100,149.163283373322,153.930857982473,147.927245511691,150.973195956426,41704.2241181491,0.0,1.0
2007-08-20,33.6,34.07,32.77,33.87,75600,148.324543395787,150.399321234954,144.660574020236,149.516437048074,17125.6889914832,0.0,1.0
2007-08-21,34.48,35.76,33.59,33.7,89600,152.209233818057,157.859692614087,148.280399186443,148.765985489226,20297.112878795,0.0,1.0
2007-08-22,34.36,35.19,33.77,34.75,67200,151.679503305929,155.34347268148,149.074994954634,153.401127470345,15222.8346590963,0.0,1.0
2007-08-23,33.14,34.45,33.03,34.45,25200,146.293909765963,152.076801190025,145.808323463179,152.076801190025,5708.56299716109,0.0,1.0
2007-08-24,33.69,34.21,33.06,33.09,23100,148.721841279882,151.01734016577,145.940756091211,146.073188719243,5232.84941406434,0.0,1.0
2007-08-27,33.31,33.69,33.13,33.65,46900,147.044361324811,148.721841279882,146.249765556619,148.545264442506,10624.2700224942,0.0,1.0
2007-08-28,31.83,33.23,31.41,32.96,107100,140.511018341901,146.691207650059,138.656961549454,145.499313997772,24261.3927379346,0.0,1.0
2007-08-29,32.6,32.7,31.9,31.95,72800,143.910122461388,144.351564554828,140.820027807309,141.040748854029,16491.4042140209,0.0,1.0
2007-08-30,32.4,33.1,32.12,32.33,54600,143.027238274508,146.117332928587,141.791200412877,142.718228809101,12368.5531605157,0.0,1.0
2007-08-31,32.22,33.92,32.22,32.54,270200,142.232642506317,149.737158094794,142.232642506317,143.645257205324,61208.4810251159,0.0,1.0
2007-09-04,32.19,33.11,31.51,32.37,105700,142.100209878285,146.161477137931,139.098403642894,142.894805646476,23944.2503492034,0.0,1.0
2007-09-05,31.99,32.9,31.44,31.98,109900,141.217325691405,145.234448741708,138.789394177486,141.173181482061,24895.677515397,0.0,1.0
2007-09-06,32.24,32.34,31.85,32.03,48300,142.320930925005,142.762373018445,140.599306760589,141.393902528781,10941.4124112254,0.0,1.0
2007-09-07,32.07,32.37,31.85,31.85,76300,141.570479366157,142.894805646476,140.599306760589,140.599306760589,17284.2601858488,0.0,1.0
2007-09-10,32.25,32.57,32.09,32.1,88200,142.365075134349,143.777689833356,141.658767784845,141.702911994189,19979.9704900637,0.0,1.0
2007-09-11,32.63,32.83,32.16,32.47,99400,144.04255508942,144.9254392763,141.967777250253,143.336247739916,22517.1095999132,0.0,1.0
2007-09-12,32.71,32.86,32.1,32.56,38500,144.395708764172,145.057871904332,141.702911994189,143.733545624012,8721.4156901072,0.0,1.0
2007-09-13,32.6,33.09,32.36,32.8,45500,143.910122461388,146.073188719243,142.850661437133,144.793006648268,10307.1276337631,0.0,1.0
2007-09-14,32.83,32.9,32.115,32.34,94500,144.9254392763,145.234448741708,141.769128308205,142.762373018445,21407.111239354,0.0,1.0
2007-09-17,32.82,33.03,32.13,32.8,36400,144.881295066956,145.808323463179,141.835344622221,144.793006648268,8245.70210701044,0.0,1.0
2007-09-18,35.17,35.2,32.65,32.93,100800,155.255184262792,155.387616890824,144.130843508108,145.36688136974,22834.2519886443,0.0,1.0
2007-09-19,36.39,36.39,35.3,35.3,95200,160.640777802758,160.640777802758,155.829058984264,155.829058984264,21565.6824337196,0.0,1.0
2007-09-20,35.35,36.19,34.96,36.19,57400,156.049780030984,159.757893615878,154.328155866568,159.757893615878,13002.837937978,0.0,1.0
2007-09-21,35.46,36.03,35.35,35.63,85400,156.535366333768,159.051586266375,156.049780030984,157.285817892615,19345.6857126014,0.0,1.0
2007-09-24,34.78,35.51,34.71,35.38,35700,153.533560098377,156.756087380487,153.224550632969,156.182212659016,8087.13091264485,0.0,1.0
2007-09-25,35.04,35.13,34.56,34.62,56000,154.68130954132,155.078607425416,152.562387492809,152.827252748873,12685.6955492469,0.0,1.0
2007-09-26,34.92,35.9,34.83,35.32,91000,154.990319006728,159.339990044145,154.590859421659,156.765694940368,20502.6999129027,0.19,1.0
2007-09-27,34.82,35.15,34.59,35.15,68600,154.546475023318,156.011160168571,153.525633861476,156.011160168571,15455.8814728036,0.0,1.0
2007-09-28,34.39,35.31,34.33,34.62,71400,152.637945894656,156.721310542027,152.37163950461,153.658787056498,16086.7337778159,0.0,1.0
2007-10-01,34.88,35.01,34.05,34.31,69300,154.812781413364,155.389778591797,151.128876351062,152.282870707928,15613.5945490567,0.0,1.0
2007-10-02,35.07,35.63,34.97,34.99,41300,155.656084981843,158.141611288938,155.212240998433,155.301009795115,9305.07149893274,0.0,1.0
2007-10-03,34.75,34.95,34.48,34.75,65100,154.235784234931,155.123472201751,153.037405479725,154.235784234931,14667.3160915381,0.0,1.0
2007-10-04,34.75,35.83,34.75,34.96,81200,154.235784234931,159.029299255758,154.235784234931,155.167856600092,18294.7168453593,0.0,1.0
2007-10-05,35.83,36.14,34.56,35.06,56700,159.029299255758,160.405215604329,153.392480666453,155.611700583502,12774.7591765009,0.0,1.0
2007-10-08,35.14,35.73,34.79,35.73,44800,155.96677577023,158.585455272348,154.413321828295,158.585455272348,10093.6368801982,0.0,1.0
2007-10-09,35.28,35.49,34.75,35.31,21000,156.588157347004,157.520229712164,154.235784234931,156.721310542027,4731.39228759291,0.0,1.0
2007-10-10,35.42,35.44,34.9,35.23,36400,157.209538923778,157.298307720459,154.901550210046,156.366235355299,8201.07996516104,0.0,1.0
2007-10-11,35.28,35.53,34.9,35.53,42700,156.588157347004,157.697767305528,154.901550210046,157.697767305528,9620.49765143892,0.0,1.0
2007-10-12,35.27,35.64,35.0,35.26,30800,156.543772948663,158.185995687279,155.345394193456,156.499388550322,6939.37535513627,0.0,1.0
2007-10-15,34.98,35.67,34.37,35.22,91700,155.256625396774,158.319148882302,152.549177097974,156.321850956958,20660.4129891558,0.0,1.0
2007-10-16,34.84,34.95,34.04,34.95,74200,154.63524382,155.123472201751,151.084491952721,155.123472201751,16717.5860828283,0.0,1.0
2007-10-17,34.89,35.16,34.43,35.16,88900,154.857165811705,156.055544566912,152.81548348802,156.055544566912,20029.5606841434,0.0,1.0
2007-10-18,34.33,34.6,33.92,34.56,158200,152.37163950461,153.570018259817,150.551879172629,153.392480666453,35643.1552332,0.0,1.0
2007-10-19,33.37,34.12,32.9,34.12,207900,148.110737263875,151.439567139449,146.024670541849,151.439567139449,46840.7836471699,0.0,1.0
2007-10-22,34.2,34.47,33.0,33.0,105000,151.794642326177,152.993021081384,146.468514525259,146.468514525259,23656.9614379646,0.0,1.0
2007-10-23,33.01,34.4,32.21,34.4,170800,146.5128989236,152.682330292997,142.962147056321,152.682330292997,38481.9906057556,0.0,1.0
2007-10-24,32.81,32.94,31.95,32.7,344400,145.62521095678,146.202208135213,141.808152699455,145.136982575029,77594.8335165238,0.0,1.0
2007-10-25,32.23,33.35,31.7,32.78,178500,143.050915853002,148.021968467193,140.69854274093,145.492057761757,40216.83444454,0.0,1.0
2007-10-26,33.3,33.69,31.56,31.64,132300,147.800046475488,149.531038010787,140.077161164156,140.432236350884,29807.7714118354,0.0,1.0
2007-10-29,33.03,33.56,32.54,33.29,95900,146.601667720282,148.954040832354,144.426832201573,147.755662077147,21606.6914466743,0.0,1.0
2007-10-30,32.12,32.93,32.05,32.75,165900,142.562687471252,146.157823736872,142.251996682865,145.358904566734,37377.999071984,0.0,1.0
2007-10-31,32.66,32.74,31.76,32.28,70000,144.959444981665,145.314520168393,140.964849130976,143.272837844707,15771.3076253097,0.0,1.0
2007-11-01,30.4,32.53,30.24,32.17,171500,134.928570956602,144.382447803232,134.218420583146,142.784609462957,38639.7036820088,0.0,1.0
2007-11-02,30.5,31.34,29.5,30.71,143500,135.372414940012,139.100704400655,130.933975105913,136.304487305172,32331.1806318849,0.0,1.0
2007-11-05,29.58,30.6,29.37,30.13,92400,131.289050292641,135.816258923422,130.35697792748,133.730192201395,20818.1260654088,0.0,1.0
2007-11-06,30.59,30.63,29.65,29.75,82600,135.771874525081,135.949412118445,131.599741081028,132.043585064438,18610.1429978654,0.0,1.0
2007-11-07,29.01,30.55,29.01,30.17,130200,128.759139587205,135.594336931717,128.759139587205,133.907729794759,29334.632183076,0.0,1.0
2007-11-08,29.16,30.04,29.03,29.28,93800,129.424905562319,133.330732616326,128.847908383887,129.957518342411,21133.5522179151,0.0,1.0
2007-11-09,30.01,30.2,28.78,29.0,156100,133.197579421303,134.040882989782,127.738298425362,128.714755188864,35170.0160044408,0.0,1.0
2007-11-12,30.0,31.57,29.5,29.54,123900,133.153195022962,140.121545562497,130.933975105913,131.111512699277,27915.2144967983,0.0,1.0
2007-11-13,31.7,31.7,29.86,30.24,57400,140.69854274093,140.69854274093,132.531813446188,134.218420583146,12932.472252754,0.0,1.0
2007-11-14,31.41,31.88,31.05,31.53,83300,139.411395189042,141.497461911068,137.813556848766,139.944007969133,18767.8560741185,0.0,1.0
2007-11-15,31.02,31.69,30.76,31.69,82600,137.680403653743,140.654158342589,136.526409296877,140.654158342589,18610.1429978655,0.0,1.0
2007-11-16,30.32,31.1,29.81,31.1,74900,134.573495769874,138.035478840471,132.309891454484,138.035478840471,16875.2991590814,0.0,1.0
2007-11-19,29.24,29.97,28.63,29.95,48300,129.779980749047,133.020041827939,127.072532450247,132.931273031257,10882.2022614637,0.0,1.0
2007-11-20,29.0,29.45,28.31,29.21,88200,128.714755188864,130.712053114208,125.652231703335,129.646827554024,19871.8476078902,0.0,1.0
2007-11-21,28.66,28.95,28.28,28.89,147000,127.20568564527,128.492833197159,125.519078508312,128.226526807113,33119.7460131504,0.0,1.0
2007-11-23,29.15,29.97,28.87,28.87,53900,129.380521163978,133.020041827939,128.137758010431,128.137758010431,12143.9068714885,0.0,1.0
2007-11-26,28.55,29.13,28.16,29.12,100100,126.717457263519,129.291752367296,124.986465728221,129.247367968955,22552.9699041929,0.0,1.0
2007-11-27,28.9,29.1,28.34,28.49,91700,128.270911205454,129.158599172273,125.785384898358,126.451150873473,20660.4129891557,0.0,1.0
2007-11-28,30.12,30.5,28.72,29.13,65100,133.685807803054,135.372414940012,127.471992035316,129.291752367296,14667.3160915381,0.0,1.0
2007-11-29,29.7,30.15,29.2,30.11,44100,131.821663072733,133.818960998077,129.602443155683,133.641423404713,9935.92380394511,0.0,1.0
2007-11-30,29.96,30.45,29.68,30.18,138600,132.975657429598,135.150492948307,131.732894276051,133.9521141931,31227.1890981134,0.0,1.0
2007-12-03,29.23,30.095,29.23,30.08,137200,129.735596350706,133.574846807202,129.735596350706,133.50827020969,30911.7629456072,0.0,1.0
2007-12-04,28.43,29.07,28.43,28.9,137900,126.184844483427,129.02544597725,126.184844483427,128.270911205454,31069.4760218603,0.0,1.0
2007-12-05,28.32,29.34,28.15,28.92,163800,125.696616101676,130.223824732457,124.94208132988,128.359680002136,36904.8598432249,0.0,1.0
2007-12-06,30.25,30.55,28.21,28.21,178500,134.262804981487,135.594336931717,125.208387719926,125.208387719926,40216.8344445398,0.0,1.0
2007-12-07,29.9,30.6,29.76,30.28,77700,132.709351039552,135.816258923422,132.087969462779,134.39595817651,17506.1514640939,0.0,1.0
2007-12-10,30.82,30.88,29.8201,29.9,67900,136.792715686923,137.059022076969,132.354719696808,132.709351039552,15298.1683965505,0.0,1.0
2007-12-11,29.93,31.71,29.88,30.87,103600,132.842504234575,140.742927139271,132.62058224287,137.014637678628,23341.5352854585,0.0,1.0
2007-12-12,29.34,30.76,28.65,30.71,80500,130.223824732457,136.526409296877,127.161301246929,136.304487305172,18137.0037691062,0.0,1.0
2007-12-13,28.59,29.16,28.44,29.03,69300,126.894994856883,129.424905562319,126.229228881768,128.847908383887,15613.5945490567,0.0,1.0
2007-12-14,27.84,28.62,27.77,28.27,95200,123.566164981309,127.028148051906,123.255474192922,125.474694109971,21448.9783704212,0.0,1.0
2007-12-17,27.38,28.02,27.38,27.75,61600,121.524482657624,124.365084151447,121.524482657624,123.16670539624,13878.7507102725,0.0,1.0
2007-12-18,29.14,29.37,27.18,27.66,112000,129.336136765637,130.35697792748,120.636794690804,122.767245811171,25234.0922004957,0.0,1.0
2007-12-19,29.0,29.13,28.1,29.13,76300,128.714755188864,129.291752367296,124.720159338175,129.291752367296,17190.7253115876,0.0,1.0
2007-12-20,29.86,29.86,28.19,29.36,79800,132.531813446188,132.531813446188,125.119618923244,130.312593529139,17979.2906928532,0.0,1.0
2007-12-21,30.3,31.35,29.76,30.39,213500,134.484726973192,139.145088798996,132.087969462779,134.884186558261,48102.4882571947,0.0,1.0
2007-12-24,30.84,31.0,29.96,30.47,22400,136.881484483605,137.591634857061,132.975657429598,135.239261744989,5046.81844009913,0.0,1.0
2007-12-26,30.59,30.88,29.87,30.55,57400,135.771874525081,137.059022076969,132.576197844529,135.594336931717,12932.4722527539,0.0,1.0
2007-12-27,28.97,30.6,28.97,30.6,46900,129.46928996066,136.753892744087,129.46928996066,136.753892744087,10494.3264955948,0.2,1.0
2007-12-28,28.73,29.42,28.4,29.42,46200,128.396710409726,131.480376618662,126.921913527192,131.480376618662,10337.6947568546,0.0,1.0
2007-12-31,28.73,29.04,28.46,28.65,82600,128.396710409726,129.782125663016,127.190058414926,128.039183892748,18482.5451713461,0.0,1.0
2008-01-02,28.45,28.91,28.12,28.45,92400,127.145367600303,129.201145072927,125.670570717769,127.145367600303,20675.3895137091,0.0,1.0
2008-01-03,27.15,28.74,27.15,28.39,85400,121.335561699411,128.441401224349,121.335561699411,126.87722271257,19109.0721263069,0.0,1.0
2008-01-04,25.1,27.0,25.02,26.75,184100,112.173944701849,120.665199480077,111.816418184871,119.547929114521,41194.1472886781,0.0,1.0
2008-01-07,25.33,26.02,25.01,25.12,340200,113.201833438161,116.285499647096,111.771727370249,112.263326331094,76123.0250277472,0.0,1.0
2008-01-08,23.17,26.17,23.17,25.4,386400,103.548617479755,116.95586186643,103.548617479755,113.514669140517,86460.7197846016,0.0,1.0
2008-01-09,22.14,23.51,21.76,23.15,339500,98.9454635736631,105.068105176911,97.2472126180176,103.45923585051,75966.3932890069,0.0,1.0
2008-01-10,23.31,23.95,21.69,21.79,180600,104.174288884466,107.03450102029,96.9343769156618,97.3812850618843,40410.988594977,0.0,1.0
2008-01-11,22.88,23.95,22.72,23.08,158200,102.25258385571,107.03450102029,101.537530821754,103.146400148155,35398.7729552897,0.0,1.0
2008-01-14,23.36,23.48,22.75,23.1,60200,104.397742957578,104.934032733045,101.67160326562,103.235781777399,13470.3295316589,0.0,1.0
2008-01-15,22.46,23.17,22.14,23.04,98000,100.375569641575,103.548617479755,98.9454635736631,102.967636889666,21928.4434236309,0.0,1.0
2008-01-16,23.38,23.64,22.42,22.42,119700,104.487124586822,105.649085767001,100.196806383086,100.196806383086,26784.0273245777,0.0,1.0
2008-01-17,22.5,23.54,22.15,23.51,107800,100.554332900064,105.202177620778,98.9901543882853,105.068105176911,24121.287765994,0.0,1.0
2008-01-18,21.9,22.75,21.69,22.45,96600,97.8728840227291,101.67160326562,96.9343769156618,100.330878826953,21615.1799461504,0.0,1.0
2008-01-22,21.4,23.72,21.2301,21.3,184100,95.6383432916165,106.006612283979,94.8790463511845,95.191435145394,41194.147288678,0.0,1.0
2008-01-23,22.05,22.72,19.9,20.0,840700,98.5432462420628,101.537530821754,88.9347210982789,89.3816292445014,188114.718227005,0.0,1.0
2008-01-24,22.6,22.62,22.1,22.22,296800,101.001241046287,101.090622675531,98.7667003151741,99.3029900906411,66411.8572258532,0.0,1.0
2008-01-25,22.63,23.02,22.1,22.91,167300,101.135313490153,102.878255260421,98.7667003151741,102.386656299576,37434.9855589128,0.0,1.0
2008-01-28,23.11,23.68,22.35,22.62,117600,103.280472592021,105.82784902549,99.8839706807304,101.090622675531,26314.1321083571,0.0,1.0
2008-01-29,24.17,24.34,22.79,23.3,144200,108.01769894198,108.777442790558,101.850366524109,104.129598069844,32266.1381804854,0.0,1.0
2008-01-30,24.61,25.11,23.77,24.04,156100,109.984094785359,112.218635516472,106.23006635709,107.436718351891,34928.8777390692,0.0,1.0
2008-01-31,25.83,25.89,23.58,24.47,158900,115.436374169274,115.704519057007,105.380940879267,109.358423380648,35555.4046940299,0.0,1.0
2008-02-01,26.75,26.78,25.5,25.94,147000,119.547929114521,119.682001558387,113.961577286739,115.927973130118,32892.6651354462,0.0,1.0
2008-02-04,27.0,27.19,25.64,26.73,215600,120.665199480077,121.5143249579,114.587248691451,119.458547485276,48242.5755319879,0.0,1.0
2008-02-05,26.44,26.77,26.36,26.53,205100,118.162513861231,119.637310743765,117.804987344253,118.564731192831,45893.0994508846,0.0,1.0
2008-02-06,25.1,26.64,25.1,26.64,116200,112.173944701849,119.056330153676,112.173944701849,119.056330153676,26000.8686308767,0.0,1.0
2008-02-07,25.71,26.1,24.85,24.87,124600,114.900084393807,116.643026164074,111.056674336293,111.146055965538,27880.4494957591,0.0,1.0
2008-02-08,24.88,26.09,24.58,25.6,102900,111.19074678016,116.598335349452,109.850022341492,114.408485432962,23024.8655948124,0.0,1.0
2008-02-11,24.85,25.38,24.37,24.88,132300,111.056674336293,113.425287511272,108.911515234425,111.19074678016,29603.3986219017,0.0,1.0
2008-02-12,24.99,25.28,24.6,24.98,160300,111.682345741005,112.97837936505,109.939403970737,111.637654926382,35868.6681715103,0.0,1.0
2008-02-13,24.34,25.25,23.86,25.25,126700,108.777442790558,112.844306921183,106.63228368869,112.844306921183,28350.34471198,0.0,1.0
2008-02-14,24.1,24.44,23.56,24.44,135800,107.704863239624,109.224350936781,105.291559250023,109.224350936781,30386.5573156028,0.0,1.0
2008-02-15,23.6,23.96,23.36,23.94,122500,105.470322508512,107.079191834913,104.397742957578,106.989810205668,27410.5542795385,0.0,1.0
2008-02-19,23.87,24.3,23.04,23.96,119000,106.676974503312,108.598679532069,102.967636889666,107.079191834913,26627.3955858376,0.0,1.0
2008-02-20,24.13,24.29,23.25,23.72,58800,107.838935683491,108.553988717447,103.906143996733,106.006612283979,13157.0660541785,0.0,1.0
2008-02-21,23.72,24.42,23.57,24.31,114100,106.006612283979,109.134969307536,105.336250064645,108.643370346691,25530.9734146559,0.0,1.0
2008-02-22,23.69,23.91,22.9,23.71,97300,105.872539840112,106.855737761801,102.341965484954,105.961921469356,21771.8116848906,0.0,1.0
2008-02-25,24.6,24.67,23.47,23.6,158200,109.939403970737,110.252239673093,104.889341918422,105.470322508512,35398.7729552898,0.0,1.0
2008-02-26,23.67,24.65,23.67,24.39,271600,105.783158210867,110.162858043848,105.783158210867,109.00089686367,60773.1146312058,0.0,1.0
2008-02-27,23.54,23.91,23.25,23.3,172900,105.202177620778,106.855737761801,103.906143996733,104.129598069844,38688.0394688345,0.0,1.0
2008-02-28,22.62,23.47,22.58,23.45,134400,101.090622675531,104.889341918422,100.911859417042,104.799960289178,30073.2938381224,0.0,1.0
2008-02-29,21.66,22.5,21.6,22.5,155400,96.8003044717951,100.554332900064,96.5321595840616,100.554332900064,34772.2460003289,0.0,1.0
2008-03-03,21.27,21.8,21.23,21.72,162400,95.0573627015273,97.4259758765066,94.8785994430383,97.0684493595286,36338.5633877311,0.0,1.0
2008-03-04,21.27,21.74,20.55,21.16,149800,95.0573627015273,97.1578309887731,91.8396240487252,94.5657637406825,33519.1920904072,0.0,1.0
2008-03-05,21.26,21.66,20.99,21.38,149100,95.012671886905,96.8003044717951,93.8060198921042,95.548961662372,33362.560351667,0.0,1.0
2008-03-06,20.63,21.657,20.63,21.1,165200,92.1971505657032,96.7868972274084,92.1971505657032,94.297618852949,36965.090342692,0.0,1.0
2008-03-07,21.04,21.49,20.46,20.46,163800,94.0294739652155,96.0405606232168,91.437406717125,91.437406717125,36651.8268652116,0.0,1.0
2008-03-10,20.44,21.12,20.41,21.09,52500,91.3480250878805,94.3870004821935,91.2139526440137,94.2529280383268,11747.3804055165,0.0,1.0
2008-03-11,21.73,22.0,21.09,21.09,165200,97.1131401741508,98.3197921689516,94.2529280383268,94.2529280383268,36965.090342692,0.0,1.0
2008-03-12,21.74,22.89,21.12,21.78,114100,97.1578309887731,102.297274670332,94.3870004821935,97.3365942472621,25530.9734146559,0.0,1.0
2008-03-13,22.82,23.01,21.0,21.48,80500,101.984438967976,102.833564445799,93.8507107067265,95.9958698085945,18012.6499551254,0.0,1.0
2008-03-14,21.66,22.97,21.41,22.97,128100,96.8003044717951,102.65480118731,95.6830341062388,102.65480118731,28663.6081894603,0.0,1.0
2008-03-17,22.3,22.86,21.43,21.66,135800,99.6605166076191,102.163202226465,95.7724157354833,96.8003044717951,30386.5573156028,0.0,1.0
2008-03-18,23.97,24.03,22.1,22.82,134400,107.123882649535,107.392027537268,98.7667003151741,101.984438967976,30073.2938381223,0.0,1.0
2008-03-19,23.18,24.5,23.18,24.19,89600,103.593308294377,109.492495824514,103.593308294377,108.107080571225,20048.8625587483,0.0,1.0
2008-03-20,24.49,24.59,22.91,23.42,212800,109.447805009892,109.894713156115,102.386656299576,104.665887845311,47616.048577027,0.0,1.0
2008-03-24,24.95,25.45,23.89,24.49,84700,111.503582482516,113.738123213628,106.766356132557,109.447805009892,18952.4403875666,0.0,1.0
2008-03-25,24.91,25.39,24.44,24.99,53900,111.324819224027,113.469978325895,109.224350936781,111.682345741005,12060.6438829969,0.0,1.0
2008-03-26,24.81,24.84,24.33,24.79,60200,110.877911077804,111.011983521671,108.732751975936,110.78852944856,13470.329531659,0.0,1.0
2008-03-27,23.87,24.86,23.63,24.86,53200,107.570790795757,112.032252165167,106.489224403173,112.032252165167,11805.1005352476,0.2,1.0
2008-03-28,23.34,23.89,23.23,23.86,53200,105.182331678801,107.660921328473,104.686613748867,107.5257255294,11805.1005352476,0.0,1.0
2008-03-31,23.04,23.88,23.04,23.47,67900,103.830373688071,107.615856062115,103.830373688071,105.768180141451,15067.0362094607,0.0,1.0
2008-04-01,24.6,24.68,23.36,23.36,85400,110.860555239867,111.221077370729,105.272462211516,105.272462211516,18950.2929644764,0.0,1.0
2008-04-02,24.1,24.52,23.73,24.52,91700,108.607291921984,110.500033109006,106.93987706675,110.500033109006,20348.265396282,0.0,1.0
2008-04-03,23.34,24.04,23.18,23.83,79800,105.182331678801,108.336900323838,104.461287417078,107.390529730327,17707.6508028713,0.0,1.0
2008-04-04,22.2,23.56,22.19,23.48,114100,100.044891314027,106.17376753867,99.999826047669,105.813245407808,25318.8340427019,0.0,1.0
2008-04-07,22.17,22.52,22.11,22.4,53900,99.9096955149537,101.486979837472,99.6393039168076,100.94619664118,11960.4308054482,0.0,1.0
2008-04-08,21.6,22.05,21.37,22.02,94500,97.3409753325665,99.3689123186616,96.3044742063401,99.2337165195886,20969.5864770845,0.0,1.0
2008-04-09,20.78,21.84,20.65,21.55,121100,93.6456234912376,98.4225417251505,93.0597750285879,97.1156490007781,26872.1367447083,0.0,1.0
2008-04-10,21.06,21.2658,20.62,20.77,65100,94.9074509492523,95.8348941308931,92.9245792295148,93.6005582248799,14445.7151286582,0.0,1.0
2008-04-11,21.8,22.13,20.63,20.85,263200,98.2422806597199,99.729434449523,92.9696444958725,93.9610803557413,58404.1815954353,0.0,1.0
2008-04-14,20.94,21.77,20.77,21.75,94500,94.3666677529603,98.1070848606469,93.6005582248799,98.0169543279315,20969.5864770845,0.0,1.0
2008-04-15,21.65,21.74,20.78,21.04,66500,97.5663016643548,97.9718890615738,93.6456234912376,94.817320416537,14756.3756690595,0.0,1.0
2008-04-16,22.67,22.74,21.78,21.91,97300,102.162958832837,102.478415697341,98.1521501270045,98.7379985896542,21590.907557887,0.0,1.0
2008-04-17,22.84,22.93,22.18,22.62,109200,102.929068360918,103.334655758137,99.9547607813113,101.937632501049,24231.5221512975,0.0,1.0
2008-04-18,23.39,23.8,23.22,23.23,104300,105.407658010589,107.255333931254,104.641548482509,104.686613748867,23144.2102598933,0.0,1.0
2008-04-21,22.99,23.2499,22.75,23.16,61600,103.605047356283,104.776293628918,102.523480963698,104.371156884363,13669.063777655,0.0,1.0
2008-04-22,22.43,22.99,21.67,22.84,58800,101.081392440253,103.605047356283,97.6564321970702,102.929068360918,13047.7426968526,0.0,1.0
2008-04-23,22.24,22.74,21.71,22.57,101500,100.225152379457,102.478415697341,97.8366932625008,101.71230616926,22522.8891790908,0.0,1.0
2008-04-24,22.84,23.29,21.87,22.3,54600,102.929068360918,104.957005347013,98.5577375242236,100.495543977603,12115.7610756488,0.0,1.0
2008-04-25,23.03,23.32,22.09,22.98,61600,103.785308421713,105.092201146086,99.5491733840923,103.559982089925,13669.0637776551,0.0,1.0
2008-04-28,22.915,23.08,22.19,22.95,95200,103.2670578586,104.010634753502,99.999826047669,103.424786290852,21124.9167472851,0.0,1.0
2008-04-29,21.91,22.9,21.91,22.9,333200,98.7379985896542,103.199459959064,98.7379985896542,103.199459959064,73937.2086154979,0.0,1.0
2008-04-30,21.6,22.8,21.4,22.1,119700,97.3409753325665,102.748807295487,96.4396700054131,99.59423865045,26561.476204307,0.0,1.0
2008-05-01,20.76,21.58,20.63,21.43,230300,93.5554929585222,97.2508447998511,92.9696444958725,96.5748658044861,51103.6588960059,0.0,1.0
2008-05-02,20.16,21.04,20.15,21.0,162400,90.851576977062,94.817320416537,90.8065117107044,94.6370593511063,36036.6226865452,0.0,1.0
2008-05-05,19.6,20.29,19.59,20.09,100100,88.3279220610326,91.4374254397117,88.2828567946749,90.5361201125584,22212.2286386895,0.0,1.0
2008-05-06,19.17,19.58,19.15,19.5,121800,86.3901156076527,88.2377915283172,86.2999850749374,87.8772693974558,27027.4670149089,0.0,1.0
2008-05-07,18.8,19.65,18.64,19.2,158900,84.722700752419,88.5532483928209,84.0016564906962,86.5253114067257,35259.971335542,0.0,1.0
2008-05-08,18.35,18.91,18.27,18.84,156800,82.6947637663238,85.2184186823533,82.3342416354625,84.9029618178496,34793.9805249402,0.0,1.0
2008-05-09,18.16,18.65,18.07,18.21,154000,81.8385237055281,84.0467217570539,81.4329363083091,82.0638500373165,34172.6594441377,0.0,1.0
2008-05-12,18.84,18.93,18.13,18.15,146300,84.9029618178496,85.3085492150687,81.7033279064551,81.7934584391704,32464.0264719308,0.0,1.0
2008-05-13,19.02,19.07,18.745,18.9,142800,85.7141366122877,85.9394629440761,84.4748417874518,85.1733534159957,31687.3751209277,0.0,1.0
2008-05-14,18.88,19.16,18.73,19.14,155400,85.0832228832803,86.3450503412951,84.4072438879153,86.2549198085797,34483.3199845389,0.0,1.0
2008-05-15,18.9,19.0,18.42,18.95,89600,85.1733534159957,85.6240060795724,83.0102206308275,85.398679747784,19882.2745856801,0.0,1.0
2008-05-16,18.91,19.02,18.51,19.02,151900,85.2184186823533,85.7141366122877,83.4158080280466,85.7141366122877,33706.6686335358,0.0,1.0
2008-05-19,18.93,19.17,18.71,18.87,185500,85.3085492150687,86.3901156076527,84.3171133552,85.0381576169227,41162.5216031658,0.0,1.0
2008-05-20,18.79,19.1,18.74,18.81,94500,84.6776354860613,86.0746587431491,84.4523091542729,84.7677660187766,20969.5864770845,0.0,1.0
2008-05-21,18.77,19.07,18.5,18.87,99400,84.587504953346,85.9394629440761,83.3707427616889,85.0381576169227,22056.8983684889,0.0,1.0
2008-05-22,18.94,19.15,18.61,18.8,84700,85.3536144814263,86.2999850749374,83.8664606916232,84.722700752419,18794.9626942757,0.0,1.0
2008-05-23,18.75,18.95,18.34,18.81,92400,84.4973744206306,85.398679747784,82.6496984999662,84.7677660187766,20503.5956664826,0.0,1.0
2008-05-27,18.86,19.2,18.73,18.82,83300,84.993092350565,86.5253114067257,84.4072438879153,84.8128312851343,18484.3021538745,0.0,1.0
2008-05-28,18.73,19.01,18.27,19.01,236600,84.4072438879153,85.66907134593,82.3342416354625,85.66907134593,52501.6313278115,0.0,1.0
2008-05-29,18.81,19.19,18.41,18.64,131600,84.7677660187766,86.4802461403681,82.9651553644699,84.0016564906962,29202.0907977177,0.0,1.0
2008-05-30,18.19,18.89,18.1,18.89,122500,81.9737195046011,85.128288149638,81.5681321073821,85.128288149638,27182.7972851095,0.0,1.0
2008-06-02,18.05,18.6,18.0,18.16,95200,81.3428057755937,83.8213954252656,81.1174794438054,81.8385237055281,21124.9167472851,0.0,1.0
2008-06-03,17.67,18.24,17.56,18.09,183400,79.6303256540023,82.1990458363895,79.1346077240679,81.5230668410244,40696.530792564,0.0,1.0
2008-06-04,17.27,17.83,17.26,17.56,155400,77.8277149996955,80.351369915725,77.7826497333378,79.1346077240679,34483.3199845389,0.0,1.0
2008-06-05,17.26,17.5,17.22,17.28,117600,77.7826497333378,78.8642161259219,77.6023886679071,77.8727802660532,26095.4853937051,0.0,1.0
2008-06-06,16.13,17.24,16.13,17.2,240800,72.6902746349212,77.6925192006225,72.6902746349212,77.5122581351918,53433.6129490152,0.0,1.0
2008-06-09,15.28,16.5515,15.25,16.22,207900,68.8597269945192,74.5897756118969,68.7245311954462,73.0958620321402,46133.0902495859,0.0,1.0
2008-06-10,14.87,15.93,14.79,15.2,331800,67.0120510738548,71.7889693077678,66.6515289429934,68.4992048636579,73626.5480750966,0.0,1.0
2008-06-11,14.4,15.07,14.38,14.8,144200,64.8939835550443,67.9133564010082,64.803853022329,66.6965942093511,31998.0356613289,0.0,1.0
2008-06-12,14.22,14.92,14.18,14.49,111300,64.0828087606063,67.2373774056431,63.9025476951756,65.2995709522633,24697.5129618995,0.0,1.0
2008-06-13,13.82,14.45,13.53,14.36,238700,62.2801981062995,65.1193098868327,60.973305381927,64.7137224896136,52967.6221384134,0.0,1.0
2008-06-16,13.67,14.02,13.63,13.67,178500,61.6042191109344,63.1815034334529,61.4239580455038,61.6042191109344,39609.2189011596,0.0,1.0
2008-06-17,13.18,13.85,13.16,13.69,150500,59.3960210594086,62.4153939053725,59.3058905266933,61.6943496436498,33396.0080931346,0.0,1.0
2008-06-18,12.51,13.55,12.34,13.19,213500,56.3766482134447,61.0634359146424,55.6105386853644,59.4410863257663,47375.7324111909,0.0,1.0
2008-06-19,11.5,12.96,11.43,12.54,312900,51.8250563113201,58.4045851995399,51.5095994468164,56.5118440125178,69432.6307796797,0.0,1.0
2008-06-20,9.59,11.37,9.3,9.74,881300,43.2175904370052,51.2392078486704,41.9106977126328,43.8935694323703,195560.810182588,0.0,1.0
2008-06-23,9.6,10.08,9.4,9.62,470400,43.2626557033629,45.425788488531,42.3613503762095,43.3527862360782,104381.94157482,0.0,1.0
2008-06-24,9.49,9.74,9.19,9.55,352800,42.7669377734285,43.8935694323703,41.4149797826984,43.0373293715745,78286.4561811154,0.0,1.0
2008-06-25,9.55,9.8,9.43,9.48,357000,43.0373293715745,44.1639610305163,42.4965461752825,42.7218725070708,79218.4378023192,0.0,1.0
2008-06-26,9.19,9.22,8.8,9.11,253400,42.3162851098518,42.454423146119,40.5204906383782,41.9479170131393,55031.9101488858,0.2,1.0
2008-06-27,9.17,9.47,8.97,9.21,536200,42.2241930856737,43.6055734483457,41.3032728438924,42.4083771340299,116448.738049852,0.0,1.0
2008-06-30,8.86,9.21,8.86,9.21,185500,40.7967667109126,42.4083771340299,40.7967667109126,42.4083771340299,40285.7905786043,0.0,1.0
2008-07-01,8.4,9.44,7.81,8.95,574700,38.6786501548156,43.4674354120785,35.9619354415607,41.2111808197142,124809.939868053,0.0,1.0
2008-07-02,7.87,8.66,7.87,8.25,393400,36.2382115140951,39.8758464691313,36.2382115140951,37.9879599734796,85436.280396889,0.0,1.0
2008-07-03,7.67,7.95,7.52,7.87,266000,35.3172912723138,36.6065796108076,34.6266010909778,36.2382115140951,57768.303471206,0.0,1.0
2008-07-07,7.18,7.75,7.18,7.68,377300,33.0610366799495,35.6856593690263,33.0610366799495,35.3633372844028,81939.7778183687,0.0,1.0
2008-07-08,8.34,8.75,7.12,7.12,435400,38.4023740822812,40.2902605779329,32.7847606074151,32.7847606074151,94557.59147129,0.0,1.0
2008-07-09,7.54,8.4,7.54,8.37,266000,34.7186931151559,38.6786501548156,34.7186931151559,38.5405121185484,57768.3034712061,0.0,1.0
2008-07-10,7.89,8.04,7.65,7.65,282100,36.3303035382732,37.0209937196092,35.2251992481356,35.2251992481356,61264.8060497265,0.0,1.0
2008-07-11,8.02,8.16,7.76,7.95,195300,36.9289016954311,37.573545864678,35.7317053811153,36.6065796108076,42414.0964959645,0.0,1.0
2008-07-14,7.65,8.24,7.57,7.95,274400,35.2251992481356,37.9419139613905,34.8568311514231,36.6065796108076,59592.5656860863,0.0,1.0
2008-07-15,8.24,8.7,7.51,7.74,410200,37.9419139613905,40.0600305174876,34.5805550788887,35.6396133569372,89084.8048266495,0.0,1.0
2008-07-16,8.83,9.0,7.84,8.2,345800,40.6586286746454,41.4414108801596,36.1000734778279,37.7577299130343,75098.794512568,0.0,1.0
2008-07-17,9.55,10.72,8.63,9.1,670600,43.9739415450582,49.3613249594789,39.7377084328641,41.9018710010502,145636.933487935,0.0,1.0
2008-07-18,9.65,10.29,9.27,10.29,299600,44.4344016659489,47.3813464396491,42.6846532065643,47.3813464396491,65065.3523307268,0.0,1.0
2008-07-21,10.84,11.27,9.7,10.0,282100,49.9138771045477,51.8938556243776,44.6646317263942,46.0460120890662,61264.8060497265,0.0,1.0
2008-07-22,12.4,12.44,9.92,10.6,267400,57.0970549904421,57.2812390387983,45.6776439923536,48.8087728144101,58072.3471736861,0.0,1.0
2008-07-23,13.0,13.35,12.47,12.69,335300,59.859815715786,61.4714261389033,57.4193770750655,58.432389341025,72818.4667439677,0.0,1.0
2008-07-24,11.55,14.0,11.21,13.35,394800,53.1831439628714,64.4644169246926,51.6175795518432,61.4714261389033,85740.3240993691,0.0,1.0
2008-07-25,10.46,11.55,10.35,11.38,453600,48.1641286451632,53.1831439628714,47.6576225121835,52.4003617573573,98510.1596035305,0.0,1.0
2008-07-28,9.96,10.73,9.8,10.73,376600,45.8618280407099,49.407370971568,45.1250918472848,49.407370971568,81787.7559671287,0.0,1.0
2008-07-29,10.14,10.35,8.79,9.75,772800,46.6906562583131,47.6576225121835,40.4744446262892,44.8948617868395,167832.123768978,0.0,1.0
2008-07-30,9.88,10.5,9.6,10.2,357000,45.4934599439974,48.3483126935195,44.2041716055035,46.9669323308475,77531.1441324082,0.0,1.0
2008-07-31,9.53,10.01,9.42,9.7,385700,43.8818495208801,46.0920581011552,43.3753433879003,44.6646317263942,83764.0400332488,0.0,1.0
2008-08-01,9.5,9.71,9.26,9.71,293300,43.7437114846129,44.7106777384833,42.6386071944753,44.7106777384833,63697.1556695667,0.0,1.0
2008-08-04,9.44,9.7,8.66,9.47,284900,43.4674354120785,44.6646317263942,39.8758464691313,43.6055734483457,61872.8934546865,0.0,1.0
2008-08-05,10.18,10.26,9.51,9.6,285600,46.8748403066694,47.2432084033819,43.7897574967019,44.2041716055035,62024.9153059265,0.0,1.0
2008-08-06,10.33,10.39,10.0,10.11,172900,47.5655304880054,47.8418065605398,46.0460120890662,46.5525182220459,37549.3972562839,0.0,1.0
2008-08-07,9.95,10.48,9.72,10.09,215600,45.8157820286208,48.2562206693413,44.7567237505723,46.4604261978678,46822.730181925,0.0,1.0
2008-08-08,10.34,10.44,9.91,9.92,140700,47.6115765000944,48.0720366209851,45.6315979802646,45.6776439923536,30556.3920992432,0.0,1.0
2008-08-11,12.34,13.17,10.21,10.36,380800,56.8207789179077,60.6425979213001,47.0129783429366,47.7036685242726,82699.8870745687,0.0,1.0
2008-08-12,12.41,13.35,11.71,12.17,389200,57.1431010025311,61.4714261389033,53.9198801562965,56.0379967123935,84524.149289449,0.0,1.0
2008-08-13,11.56,12.44,11.12,12.29,361200,53.2291899749605,57.2812390387983,51.2031654430416,56.5905488574623,78443.2752398483,0.0,1.0
2008-08-14,11.44,12.06,11.02,11.26,213500,52.6766378298917,55.5314905794138,50.7427053221509,51.8478096122885,46366.6646282049,0.0,1.0
2008-08-15,11.94,12.55,11.52,11.64,202300,54.978938434345,57.787745171778,53.0450059266042,53.597558071673,43934.3150083647,0.0,1.0
2008-08-18,11.48,12.49,11.34,12.11,144200,52.860821878248,57.5114690992436,52.216177709001,55.7617206398591,31316.5013554433,0.0,1.0
2008-08-19,10.49,11.47,10.4,11.47,261800,48.3022666814304,52.8147758661589,47.8878525726288,52.8147758661589,56856.172363766,0.0,1.0
2008-08-20,10.29,10.67,9.95,10.53,151200,47.3813464396491,49.1310948990336,45.8157820286208,48.4864507297867,32836.7198678435,0.0,1.0
2008-08-21,10.2,10.46,10.105,10.46,97300,46.9669323308475,48.1641286451632,46.5294952160014,48.1641286451632,21131.0373223622,0.0,1.0
2008-08-22,10.53,10.74,10.24,10.37,79100,48.4864507297867,49.4534169836571,47.1511163792038,47.7497145363616,17178.4691901218,0.0,1.0
2008-08-25,10.18,10.75,10.11,10.46,106400,46.8748403066694,49.4994629957461,46.5525182220459,48.1641286451632,23107.3213884824,0.0,1.0
2008-08-26,10.35,10.68,10.0,10.15,126000,47.6576225121835,49.1771409111227,46.0460120890662,46.7367022704022,27363.9332232029,0.0,1.0
2008-08-27,10.08,10.43,10.0,10.43,148400,46.4143801857787,48.025990608896,46.0460120890662,48.025990608896,32228.6324628834,0.0,1.0
2008-08-28,10.44,10.45,10.02,10.05,104300,48.0720366209851,48.1180826330741,46.1381041132443,46.2762421495115,22651.2558347624,0.0,1.0
2008-08-29,10.57,10.75,10.165,10.35,101500,48.6706347781429,49.4994629957461,46.8057712885358,47.6576225121835,22043.1684298024,0.0,1.0
2008-09-02,11.33,11.51,10.21,10.94,134400,52.170131696912,52.9989599145152,47.0129783429366,50.3743372254384,29188.1954380831,0.0,1.0
2008-09-03,12.69,13.0,11.03,11.29,331100,58.432389341025,59.859815715786,50.78875133424,51.9859476485557,71906.3356365276,0.0,1.0
2008-09-04,12.18,12.9499,12.0,12.51,328300,56.0840427244826,59.6291251952198,55.2552145068794,57.6035611234218,71298.2482315675,0.0,1.0
2008-09-05,12.45,12.5,11.71,12.08,175700,57.3272850508874,57.5575151113327,53.9198801562965,55.6235826035919,38157.484661244,0.0,1.0
2008-09-08,12.82,13.43,12.5,12.99,252000,59.0309874981828,61.8397942356159,57.5575151113327,59.813769703697,54727.8664464058,0.0,1.0
2008-09-09,12.02,12.84,11.95,12.84,163800,55.3473065310575,59.123079522361,55.0249844464341,59.123079522361,35573.1131901638,0.0,1.0
2008-09-10,11.97,12.362,11.59,12.32,193200,55.1170764706122,56.9220801445036,53.3673280112277,56.7286868937295,41958.0309422445,0.0,1.0
2008-09-11,11.59,11.8,11.26,11.8,137200,53.3673280112277,54.3342942650981,51.8478096122885,54.3342942650981,29796.2828430432,0.0,1.0
2008-09-12,12.07,12.07,11.11,11.5,194600,55.5775365915029,55.5775365915029,51.1571194309525,52.9529139024261,42262.0746447245,0.0,1.0
2008-09-15,11.39,11.99,11.12,11.47,205800,52.4464077694464,55.2091684947903,51.2031654430416,52.8147758661589,44694.4242645647,0.0,1.0
2008-09-16,12.93,12.93,11.1,11.32,261100,59.5374936311626,59.5374936311626,51.1110734188634,52.1240856848229,56704.150512526,0.0,1.0
2008-09-17,12.51,12.93,11.84,12.67,322700,57.6035611234218,59.5374936311626,54.5184783134543,58.3402973168468,70082.0734216474,0.0,1.0
2008-09-18,12.51,12.51,12.51,12.51,2142000,57.6035611234218,57.6035611234218,57.6035611234218,57.6035611234218,465186.864794449,0.0,1.0
2008-09-19,15.5,19.98,14.2,19.49,7700,71.3713187380526,91.9999321539542,65.385337166474,89.74367756159,1672.24036364018,0.0,1.0
2008-09-22,14.67,15.98,14.46,14.94,79800,67.5494997346601,73.5815273183277,66.5825334807897,68.7927420610649,17330.4910413618,0.0,1.0
2008-09-23,13.98,15.25,13.3,14.0,133000,64.3723249005145,70.2201684358259,61.241196078458,64.4644169246926,28884.1517356031,0.0,1.0
2008-09-24,13.22,14.0,12.65,14.0,301000,60.8728279817455,64.4644169246926,58.2482052926687,64.4644169246926,65369.3960332069,0.0,1.0
2008-09-25,13.69,14.25,13.02,13.02,145600,63.0369905499316,65.6155672269193,59.9519077399641,59.9519077399641,31620.5450579233,0.0,1.0
2008-09-26,13.06,13.78,12.6401,13.35,197400,60.1360917883204,63.4514046587332,58.2026197407005,61.4714261389033,42870.1620496846,0.0,1.0
2008-09-29,11.8,12.81,10.0,12.81,95200,54.3342942650981,58.9849414860938,46.0460120890662,58.9849414860938,20674.9717686422,0.0,1.0
2008-09-30,12.01,12.78,11.66,12.78,215600,55.3012605189685,58.8468034498266,53.6896500958512,58.8468034498266,46822.7301819249,0.0,1.0
2008-10-01,12.52,13.87,11.35,12.05,120400,57.6496071355108,63.8658187675348,52.2622237210901,55.4854445673247,26147.7584132828,0.0,1.0
2008-10-02,12.35,12.94,11.87,12.4,150500,57.0970549904421,59.8247685486899,54.8778981972913,57.3282171563953,32552.9048794397,0.05,1.0
2008-10-03,13.0,14.71,12.46,12.95,72800,60.1021631478337,68.0079092234334,57.6056117555391,59.8710009818805,15746.5214300546,0.0,1.0
2008-10-06,12.83,13.49,11.75,12.42,170800,59.3162117835928,62.3675523741752,54.3231089990036,57.4206820227765,36943.7618166665,0.0,1.0
2008-10-07,12.3,12.96,12.15,12.51,61600,56.8658928244889,59.9172334150712,56.1724063266292,57.8367739214923,13323.9796715846,0.0,1.0
2008-10-08,12.39,13.49,11.46,11.94,137200,57.2819847232046,62.3675523741752,52.982368436475,55.2015252296258,29676.1365412567,0.0,1.0
2008-10-09,9.78,12.7,9.45,12.7,199500,45.2153196604472,58.7151901521145,43.6896493651561,58.7151901521145,43151.5250727457,0.0,1.0
2008-10-10,11.29,11.54,8.01,9.31,205800,52.1964170722341,53.3522279020001,37.0321789857037,43.0423953004871,44514.204811885,0.0,1.0
2008-10-13,10.62,12.57,10.22,12.56,113400,49.0988440484611,58.1141685206362,47.2495467208355,58.0679360874455,24528.2353045081,0.0,1.0
2008-10-14,9.94,11.14,9.66,11.09,310800,45.9550385914975,51.5029305743745,44.6605304621595,51.2717684084212,67225.5337975406,0.0,1.0
2008-10-15,9.99,10.73,9.62,9.97,166600,46.1862007574507,49.6074008135582,44.475600729397,46.0937358910694,36035.3086572403,0.0,1.0
2008-10-16,11.98,12.02,9.56,10.09,187600,55.3864549623883,55.5713846951509,44.1982061302531,46.6485250893571,40577.5744543714,0.0,1.0
2008-10-17,11.75,12.51,10.61,11.33,187600,54.3231089990036,57.8367739214923,49.0526116152705,52.3813468049966,40577.5744543714,0.0,1.0
2008-10-20,11.39,12.44,10.51,11.87,82600,52.6587414041405,57.5131468891578,48.590287283364,54.8778981972913,17866.2454687158,0.0,1.0
2008-10-21,10.87,11.58,10.51,11.14,149800,50.2546548782271,53.5371576347627,48.590287283364,51.5029305743745,32401.4960195354,0.0,1.0
2008-10-22,10.01,10.98,10.0,10.57,65800,46.278665623832,50.7632116433242,46.2324331906413,48.8676818825079,14232.4328310109,0.0,1.0
2008-10-23,9.9,10.66,9.26,10.29,89600,45.7701088587349,49.2837737812237,42.8112331345339,47.5731737531699,19380.3340677595,0.0,1.0
2008-10-24,9.55,10.48,9.0,9.0,81900,44.1519736970625,48.4515899837921,41.6091898715772,41.6091898715772,17714.8366088114,0.0,1.0
2008-10-27,9.17,10.1,8.78,9.5,90300,42.3951412358181,46.6947575225478,40.5920763413831,43.9208115311093,19531.7429276638,0.0,1.0
2008-10-28,9.57,9.81,8.62,9.49,153300,44.2444385634438,45.3540169600192,39.8523574103328,43.8745790979186,33158.5403190572,0.0,1.0
2008-10-29,10.48,10.66,9.44,9.68,116200,48.4515899837921,49.2837737812237,43.6434169319654,44.7529953285408,25133.8707441256,0.0,1.0
2008-10-30,11.25,11.53,10.61,10.93,139300,52.0114873394715,53.3059954688095,49.0526116152705,50.532049477371,30130.3631209698,0.0,1.0
2008-10-31,12.77,12.93,10.89,10.89,234500,59.038817184449,59.7785361154993,50.3471197446084,50.3471197446084,50721.9680679642,0.0,1.0
2008-11-03,12.08,13.0,11.92,12.61,134400,55.8487792942947,60.1021631478337,55.1090603632445,58.2990982533987,29070.5011016392,0.0,1.0
2008-11-04,12.84,13.0,11.62,12.4,331800,59.3624442167835,60.1021631478337,53.7220873675252,57.3282171563953,71767.7995946718,0.0,1.0
2008-11-05,12.26,12.85,11.79,12.61,303100,56.6809630917263,59.4086766499741,54.5080387317661,58.2990982533987,65560.0363385926,0.0,1.0
2008-11-06,12.35,13.0,11.3,12.1,225400,57.0970549904421,60.1021631478337,52.2426495054247,55.941244160676,48753.6528892074,0.0,1.0
2008-11-07,12.42,12.89,12.1,12.48,91700,57.4206820227765,59.5936063827367,55.941244160676,57.6980766219204,19834.5606474726,0.0,1.0
2008-11-10,11.76,12.71,11.75,12.71,47600,54.3693414321942,58.7614225853051,54.3231089990036,58.7614225853051,10295.8024734972,0.0,1.0
2008-11-11,11.7,12.19,11.32,11.61,109900,54.0919468330504,56.3573360593918,52.335114371806,53.6758549343346,23771.1910049862,0.0,1.0
2008-11-12,10.51,11.75,10.51,11.51,110600,48.590287283364,54.3231089990036,48.590287283364,53.2135306024282,23922.5998648906,0.0,1.0
2008-11-13,10.76,11.3,9.8712,10.73,361900,49.7460981131301,52.2426495054247,45.6369594511459,49.6074008135582,78278.3805705597,0.0,1.0
2008-11-14,10.02,11.0,10.01,10.57,75600,46.3248980570226,50.8556765097055,46.278665623832,48.8676818825079,16352.1568696721,0.0,1.0
2008-11-17,10.06,10.37,9.9,10.0,90300,46.5098277897852,47.9430332186951,45.7701088587349,46.2324331906413,19531.7429276638,0.0,1.0
2008-11-18,9.91,10.35,9.5,10.11,106400,45.8163412919256,47.8505683523138,43.9208115311093,46.7409899557384,23014.1467054644,0.0,1.0
2008-11-19,9.18,10.19,9.13,9.76,118300,42.4413736690087,47.1108494212635,42.2102115030555,45.122854794066,25588.0973238387,0.0,1.0
2008-11-20,8.96,9.83,8.9,9.32,119000,41.4242601388146,45.4464818264004,41.1468655396708,43.0886277336777,25739.5061837431,0.0,1.0
2008-11-21,9.17,9.25,8.3,9.19,189000,42.3951412358181,42.7650007013432,38.3729195482323,42.4876061021994,40880.3921741801,0.0,1.0
2008-11-24,9.55,9.64,8.85,9.4,144900,44.1519736970625,44.5680655957783,40.9157033737176,43.4584871992029,31341.6340002048,0.0,1.0
2008-11-25,9.67,9.99,9.24,9.76,95200,44.7067628953502,46.1862007574507,42.7187682681526,45.122854794066,20591.6049469944,0.0,1.0
2008-11-26,10.2,10.24,9.3101,9.37,77700,47.1570818544542,47.3420115872167,43.042857624819,43.3197898996309,16806.3834493852,0.0,1.0
2008-11-28,10.36,10.4,9.85,9.97,28000,47.8968007855044,48.081730518267,45.5389466927817,46.0937358910694,6056.35439617484,0.0,1.0
2008-12-01,8.5,10.35,8.45,10.32,144200,39.2975682120451,47.8505683523138,39.0664060460919,47.7118710527419,31190.2251403004,0.0,1.0
2008-12-02,9.83,9.91,8.35,8.74,165200,45.4464818264004,45.8163412919256,38.6040817141855,40.4071466086205,35732.4909374315,0.0,1.0
2008-12-03,10.19,10.37,9.39,9.65,123900,47.1108494212635,47.9430332186951,43.4122547660122,44.6142980289689,26799.3682030737,0.0,1.0
2008-12-04,9.93,10.73,9.66,9.93,97300,45.9088061583069,49.6074008135582,44.6605304621595,45.9088061583069,21045.8315267075,0.0,1.0
2008-12-05,10.33,10.35,9.48,9.71,126000,47.7581034859325,47.8505683523138,43.828346664728,44.8916926281127,27253.5947827868,0.0,1.0
2008-12-08,10.19,10.53,10.06,10.52,116900,47.1108494212635,48.6827521497453,46.5098277897852,48.6365197165547,25285.2796040299,0.0,1.0
2008-12-09,9.84,10.35,9.72,10.04,161700,45.4927142595911,47.8505683523138,44.9379250613034,46.4173629234039,34975.4466379097,0.0,1.0
2008-12-10,9.88,10.45,9.61,10.0,77000,45.6776439923537,48.3128926842202,44.4293682962063,46.2324331906413,16654.9745894808,0.0,1.0
2008-12-11,9.09,10.23,9.05,9.69,85400,42.025281770293,47.2957791540261,41.8403520375304,44.7992277617315,18471.8809083332,0.0,1.0
2008-12-12,10.02,10.02,9.01,9.25,58800,46.3248980570226,46.3248980570226,41.6554223047678,42.7650007013432,12718.3442319672,0.0,1.0
2008-12-15,9.67,10.14,9.3,10.05,44800,44.7067628953502,46.8796872553103,42.9961628672964,46.4635953565946,9690.16703387973,0.0,1.0
2008-12-16,10.24,10.39,9.49,9.96,101500,47.3420115872167,48.0354980850764,43.8745790979186,46.0475034578788,21954.2846861338,0.0,1.0
2008-12-17,10.37,10.69,10.02,10.69,178500,47.9430332186951,49.4224710807956,46.3248980570226,49.4224710807956,38609.2592756145,0.0,1.0
2008-12-18,10.57,10.67,10.05,10.42,107100,48.8676818825079,49.3300062144143,46.4635953565946,48.1741953846483,23165.5555653687,0.0,1.0
2008-12-19,10.4,11.76,10.39,11.3,351400,48.081730518267,54.3693414321942,48.0354980850764,52.2426495054247,76007.2476719942,0.0,1.0
2008-12-22,9.69,10.75,9.39,10.49,202300,44.7992277617315,49.6998656799394,43.4122547660122,48.4978224169828,43757.1605123631,0.0,1.0
2008-12-23,9.51,9.98,9.41,9.78,119700,43.9670439642999,46.1399683242601,43.5047196323935,45.2153196604472,25890.9150436474,0.0,1.0
2008-12-24,9.43,9.65,9.35,9.5,45500,43.5971844987748,44.6142980289689,43.2273250332496,43.9208115311093,9841.5758937841,0.0,1.0
2008-12-26,9.24,9.67,9.04,9.5,52500,42.7187682681526,44.7067628953502,41.7941196043398,43.9208115311093,11355.6644928278,0.0,1.0
2008-12-29,8.71,9.24,8.64,9.23,133700,40.4996114750018,42.9639965590146,40.174126652585,42.9174987272407,28754.0289298528,0.05,1.0
2008-12-30,9.0,9.05,8.5,8.87,96600,41.8480485964427,42.0805377553119,39.5231570077515,41.243576783383,20775.1622634539,0.0,1.0
2008-12-31,9.41,9.59,8.85,8.85,261800,43.7544596991696,44.5914206710984,41.1505811198354,41.1505811198354,56303.7006270416,0.0,1.0
2009-01-02,9.82,10.01,9.24,9.55,207900,45.6608708018964,46.5443296055991,42.9639965590146,44.4054293440031,44711.7622626507,0.0,1.0
2009-01-05,9.59,10.39,9.38,9.86,312900,44.5914206710984,48.3112472130045,43.6149662038481,45.8468621289917,67293.4603751006,0.0,1.0
2009-01-06,9.29,9.65,9.28,9.59,198800,43.1964857178837,44.8704076617414,43.1499878861098,44.5914206710984,42754.6817595717,0.0,1.0
2009-01-07,8.92,9.27,8.77,9.03,177800,41.4760659422521,43.103490054336,40.7785984656448,41.9875420917642,38238.3421370818,0.0,1.0
2009-01-08,8.93,9.0795,8.8,8.88,217700,41.522563774026,42.2177063590447,40.9180919609662,41.2900746151568,46819.3874198126,0.0,1.0
2009-01-09,8.45,9.04,8.34,8.96,189000,39.2906678488824,42.034039923538,38.7791916993703,41.6620572693475,40647.0566024096,0.0,1.0
2009-01-12,8.02,8.45,7.94,8.44,119000,37.2912610826079,39.2906678488824,36.9192784284173,39.2441700171085,25592.5911941098,0.0,1.0
2009-01-13,8.32,8.34,7.44,8.04,827400,38.6861960358226,38.7791916993703,34.594386839726,37.3842567461555,177943.781126105,0.0,1.0
2009-01-14,6.97,8.0,6.93,8.0,323400,32.4089887463562,37.1982654190602,32.2229974192609,37.1982654190602,69551.6301863455,0.0,1.0
2009-01-15,6.88,7.3,6.42,7.0,289800,31.9905082603918,33.9434171948924,29.8516079987958,32.5484822416777,62325.4867903615,0.0,1.0
2009-01-16,6.65,7.15,6.22,6.95,169400,30.9210581295938,33.2459497182851,28.9216513633193,32.3159930828086,36431.8062880857,0.0,1.0
2009-01-20,5.24,6.84,5.24,6.84,264600,24.3648638494844,31.8045169332965,24.3648638494844,31.8045169332965,56905.8792433737,0.0,1.0
2009-01-21,6.06,6.06,5.04,5.24,219800,28.1776860549381,28.1776860549381,23.4349072140079,24.3648638494844,47271.0213820617,0.0,1.0
2009-01-22,5.22,6.01,5.02,5.96,252700,24.2718681859368,27.945196896069,23.3419115504603,27.7127077371999,54346.6201239626,0.0,1.0
2009-01-23,4.97,5.13,4.84,5.07,172200,23.1094223915912,23.8533876999724,22.5049505785314,23.5744007093294,37033.9849044177,0.0,1.0
2009-01-26,5.31,5.48,4.91,4.99,184800,24.6903486719012,25.4808118120563,22.8304354009482,23.2024180551388,39743.7886779117,0.0,1.0
2009-01-27,5.85,5.91,5.28,5.35,197400,27.2012315876878,27.4802185783307,24.5508551765797,24.8763399989965,42453.5924514057,0.0,1.0
2009-01-28,5.69,6.41,5.5,5.95,389900,26.4572662793066,29.805110167022,25.5738074756039,27.666209905426,83853.3723242303,0.0,1.0
2009-01-29,3.78,4.95,3.61,4.95,919100,17.576180410506,23.0164267280435,16.7857172703509,23.0164267280435,197665.130810977,0.0,1.0
2009-01-30,3.15,3.75,3.08,3.75,841400,14.646817008755,17.4366869151845,14.3213321863382,17.4366869151845,180954.674207764,0.0,1.0
2009-02-02,2.99,3.19,2.95,3.15,431900,13.9028517003738,14.8328083358503,13.7168603732785,14.646817008755,92886.05156921,0.0,1.0
2009-02-03,2.86,3.09,2.86,3.07,389900,13.298379887314,14.367830018112,13.298379887314,14.2748343545644,83853.3723242305,0.0,1.0
2009-02-04,2.89,3.0,2.83,2.9,485100,13.4378733826355,13.9493495321476,13.1588863919926,13.4843712144093,104327.445279518,0.0,1.0
2009-02-05,2.85,3.0,2.57,2.88,352100,13.2518820555402,13.9493495321476,11.9499427658731,13.3913755508617,75723.9610037485,0.0,1.0
2009-02-06,3.03,3.67,2.8704,2.91,729400,14.0888430274691,17.0647042609939,13.3467376323588,13.5308690461832,156867.529554484,0.0,1.0
2009-02-09,3.75,4.87,3.2,3.23,1111600,17.4366869151845,22.6444440738529,14.8793061676241,15.0187996629456,239064.910683802,0.0,1.0
2009-02-10,3.22,3.93,2.85,3.66,374500,14.9723018311717,18.2736478871133,13.2518820555402,17.0182064292201,80541.3899344046,0.0,1.0
2009-02-11,3.48,3.68,3.07,3.17,115500,16.1812454572912,17.1112020927677,14.2748343545644,14.7398126723026,24839.8679236948,0.0,1.0
2009-02-12,3.53,3.579,3.19,3.5,175700,16.4137346161603,16.6415739918521,14.8328083358503,16.2742411208388,37786.7081748328,0.0,1.0
2009-02-13,3.26,3.61,3.17,3.61,182000,15.158293158267,16.7857172703509,14.7398126723026,16.7857172703509,39141.6100615798,0.0,1.0
2009-02-17,2.99,3.46,2.96,3.25,224700,13.9028517003738,16.0882497937435,13.7633582050523,15.1117953264932,48324.8339606425,0.0,1.0
2009-02-18,3.01,3.08,2.76,3.08,409500,13.9958473639214,14.3213321863382,12.8334015695758,14.3213321863382,88068.6226385544,0.0,1.0
2009-02-19,3.01,3.2,2.86,2.99,249900,13.9958473639214,14.8793061676241,13.298379887314,13.9028517003738,53744.4415076306,0.0,1.0
2009-02-20,3.02,3.05,2.66,2.94,229600,14.0423451956952,14.1818386910167,12.3684232518375,13.6703625415046,49378.6465392237,0.0,1.0
2009-02-23,3.05,3.6,3.02,3.15,141400,14.1818386910167,16.7392194385771,14.0423451956952,14.646817008755,30410.0201247658,0.0,1.0
2009-02-24,3.91,4.0,3.06,3.12,226100,18.1806522235657,18.5991327095301,14.2283365227905,14.5073235134335,48625.9232688086,0.0,1.0
2009-02-25,3.45,3.98,3.14,3.98,192500,16.0417519619697,18.5061370459825,14.6003191769811,18.5061370459825,41399.7798728247,0.0,1.0
2009-02-26,3.13,3.7191,2.95,3.5,155400,14.5538213452073,17.2930086150034,13.7168603732785,16.2742411208388,33420.9132064258,0.0,1.0
2009-02-27,2.8,3.19,2.8,3.07,105700,13.0193928966711,14.8328083358503,13.0193928966711,14.2748343545644,22732.2427665328,0.0,1.0
2009-03-02,2.47,3.0,2.45,3.0,256900,11.4849644481348,13.9493495321476,11.3919687845872,13.9493495321476,55249.8880484608,0.0,1.0
2009-03-03,2.49,3.1289,2.48,2.6,166600,11.5779601116825,14.5487065837122,11.5314622799087,12.0894362611946,35829.6276717537,0.0,1.0
2009-03-04,2.59,3.08,2.5301,2.6,155400,12.0429384294207,14.3213321863382,11.7644164170955,12.0894362611946,33420.9132064259,0.0,1.0
2009-03-05,2.18,2.54,2.16,2.54,300300,10.1365273266939,11.8104492705516,10.0435316631463,11.8104492705516,64583.6566016066,0.0,1.0
2009-03-06,1.98,2.38,1.95,2.26,282100,9.2065706912174,11.0664839621704,9.06707719589593,10.5085099808845,60669.4955954486,0.0,1.0
2009-03-09,1.82,2.02,1.81,2.0,255500,8.4626053828362,9.39256201831271,8.41610755106237,9.29956635476506,54948.7987402946,0.0,1.0
2009-03-10,2.18,2.8,1.95,2.01,722400,10.1365273266939,13.0193928966711,9.06707719589593,9.34606418653888,155362.083013655,0.0,1.0
2009-03-11,2.2,3.53,2.18,3.53,777700,10.2295229902416,16.4137346161603,10.1365273266939,16.4137346161603,167255.110686211,0.0,1.0
2009-03-12,2.54,2.7,1.85,2.11,872200,11.8104492705516,12.5544145789328,8.60209887815768,9.81104250427713,187578.638987417,0.0,1.0
2009-03-13,2.54,2.9,2.26,2.74,376600,11.8104492705516,13.4843712144093,10.5085099808845,12.7404059060281,80993.0238966535,0.0,1.0
2009-03-16,2.57,2.88,2.53,2.56,295400,11.9499427658731,13.3913755508617,11.7639514387778,11.9034449340993,63529.8440230255,0.0,1.0
2009-03-17,2.81,2.82,2.4,2.66,167300,13.0658907284449,13.1123885602187,11.1594796257181,12.3684232518375,35980.1723258367,0.0,1.0
2009-03-18,3.44,3.48,2.77,2.95,266700,15.9952541301959,16.1812454572912,12.8798994013496,13.7168603732785,57357.5132056225,0.0,1.0
2009-03-19,3.25,3.5,3.07,3.5,175000,15.1117953264932,16.2742411208388,14.2748343545644,16.2742411208388,37636.1635207498,0.0,1.0
2009-03-20,2.89,3.29,2.77,3.29,233800,13.4378733826355,15.2977866535885,12.8798994013496,15.2977866535885,50281.9144637216,0.0,1.0
2009-03-23,3.46,3.46,3.02,3.11,189700,16.0882497937435,16.0882497937435,14.0423451956952,14.4608256816597,40797.6012564928,0.0,1.0
2009-03-24,3.8,3.96,3.4,3.57,284900,17.6691760740536,18.4131413824348,15.8092628031006,16.5997259432556,61271.6742117806,0.0,1.0
2009-03-25,3.81,4.3,3.37,3.9,441000,17.7156739058274,19.9940676627449,15.6697693077791,18.1341543917919,94843.1320722894,0.0,1.0
2009-03-26,3.71,4.0,3.69,4.0,114100,17.2506955880892,18.5991327095301,17.1576999245415,18.5991327095301,24538.7786155288,0.0,1.0
2009-03-27,3.35,3.69,3.24,3.53,190400,15.5767736442315,17.1576999245415,15.0652974947194,16.4137346161603,40948.1459105756,0.0,1.0
2009-03-30,3.01,3.41,2.9,3.41,133000,13.9958473639214,15.8557606348744,13.4843712144093,15.8557606348744,28603.4842757698,0.0,1.0
2009-03-31,2.91,3.3596,2.9,3.07,172900,13.5308690461832,15.6214115627343,13.4843712144093,14.2748343545644,37184.5295585006,0.0,1.0
2009-04-01,3.56,3.9,3.05,3.05,262500,16.5997259432556,18.1850930277239,14.2216753165533,14.2216753165533,56296.1101402812,0.01,1.0
2009-04-02,3.9,4.26,3.6,3.6,259700,18.1850930277239,19.8637169995137,16.7862397178989,16.7862397178989,55695.6182987846,0.0,1.0
2009-04-03,3.99,4.1,3.741,3.96,140700,18.6047490206713,19.1176619009405,17.4437007735166,18.4648636896888,30174.7150351907,0.0,1.0
2009-04-06,3.48,3.94,3.37,3.94,234500,16.226698393969,18.3716068023672,15.7137855136998,18.3716068023672,50291.1917253177,0.0,1.0
2009-04-07,3.17,3.57,3.17,3.5,146300,14.7812166404832,16.6463543869164,14.7812166404832,16.3199552812906,31375.6987181834,0.0,1.0
2009-04-08,3.18,3.3199,3.04,3.29,154700,14.8278450841441,15.4801770109591,14.1750468728924,15.3407579644132,33177.1742426723,0.0,1.0
2009-04-09,3.87,4.01,3.3,3.3,238000,18.0452076967414,18.698005907993,15.387386408074,15.387386408074,51041.8065271881,0.0,1.0
2009-04-13,4.01,4.0399,3.52,3.92,224000,18.698005907993,18.8374249545389,16.4132121686123,18.2783499150455,48039.3473197065,0.0,1.0
2009-04-14,3.79,4.74,3.74,3.95,202300,17.6721801474547,22.1018822952336,17.4390379291506,18.418235246028,43385.53554811,0.0,1.0
2009-04-15,4.34,4.34,3.7,3.75,168000,20.2367445488004,20.2367445488004,17.2525241545072,17.4856663728114,36029.5104897799,0.0,1.0
2009-04-16,4.57,4.59,4.13,4.39,145600,21.3091987529995,21.4024556403212,19.257547231923,20.4698867671045,31225.5757578092,0.0,1.0
2009-04-17,5.18,5.27,4.26,4.6,312200,24.1535338163101,24.5731898092576,19.8637169995137,21.449084083982,66954.8403268411,0.0,1.0
2009-04-20,4.53,5.05,4.31,5.05,263200,21.1226849783562,23.5473640487193,20.0968592178179,23.5473640487193,56446.2331006551,0.0,1.0
2009-04-21,5.16,5.29,4.27,4.49,226100,24.0602769289885,24.6664466965793,19.9103454431746,20.9361712037128,48489.7162008288,0.0,1.0
2009-04-22,5.13,5.43,4.94,4.99,230300,23.920391598006,25.3192449078309,23.0344511684502,23.2675933867544,49390.4539630733,0.0,1.0
2009-04-23,5.2,5.21,4.8001,5.15,390600,24.2467907036318,24.2934191472926,22.3821192416352,24.0136484853277,83768.6118887383,0.0,1.0
2009-04-24,5.56,5.56,5.0316,5.24,217000,25.9254146754217,25.9254146754217,23.4615677123834,24.4333044782751,46538.1177159657,0.0,1.0
2009-04-27,4.85,5.49,4.75,5.4,218400,22.6147951755027,25.5990155697959,22.1485107388944,25.1793595768484,46838.363636714,0.0,1.0
2009-04-28,4.91,5.063,4.63,4.75,89600,22.8945658374677,23.6079810254784,21.5889694149645,22.1485107388944,19215.7389278826,0.0,1.0
2009-04-29,5.0,5.2,4.95,5.0,93100,23.3142218304152,24.2467907036318,23.081079612111,23.3142218304152,19966.353729753,0.0,1.0
2009-04-30,4.64,5.25,4.07,4.6,289800,21.6355978586253,24.479932921936,18.977776569958,21.449084083982,62150.9055948703,0.0,1.0
2009-05-01,4.49,4.98,4.4,4.64,154700,20.9361712037128,23.2209649430935,20.5165152107654,21.6355978586253,33177.1742426724,0.0,1.0
2009-05-04,5.51,5.52,4.57,4.57,291900,25.6922724571175,25.7389009007784,21.3091987529995,21.3091987529995,62601.2744759927,0.0,1.0
2009-05-05,5.36,5.59,5.07,5.45,156100,24.9928458022051,26.0653000064042,23.640620936041,25.4125017951526,33477.4201634205,0.0,1.0
2009-05-06,5.67,5.7701,5.3902,5.46,102900,26.4383275556908,26.9050782767357,25.1336637020608,25.4591302388134,22068.0751749902,0.0,1.0
2009-05-07,5.33,5.77,5.31,5.73,130200,24.8529604712226,26.9046119922991,24.7597035839009,26.7180982176558,27922.8706295794,0.0,1.0
2009-05-08,6.2,6.29,5.48,5.86,271600,28.9096350697148,29.3292910626623,25.5523871261351,27.3242679852466,58247.7086251443,0.0,1.0
2009-05-11,6.45,6.71,6.14,6.3,200200,30.0753461612356,31.2876856964172,28.6298644077499,29.3759195063231,42935.1666669877,0.0,1.0
2009-05-12,6.3,6.67,6.1,6.48,166600,29.3759195063231,31.1011719217739,28.4433506331065,30.2152314922181,35729.2645690318,0.0,1.0
2009-05-13,6.0,6.69,5.6,6.18,381500,27.9770661964982,31.1944288090955,26.111928450065,28.8163781823932,81817.0134038753,0.0,1.0
2009-05-14,6.42,6.43,5.47,6.02,194600,29.9354608302531,29.9820892739139,25.5057586824742,28.0703230838199,41734.1829839951,0.0,1.0
2009-05-15,6.04,6.6,6.01,6.51,126000,28.1635799711416,30.7747728161481,28.0236946401591,30.3551168232006,27022.1328673349,0.0,1.0
2009-05-18,6.42,6.51,6.02,6.15,103600,29.9354608302531,30.3551168232006,28.0703230838199,28.6764928514107,22218.1981353643,0.0,1.0
2009-05-19,6.22,6.55,6.14,6.55,99400,29.0028919570365,30.5416305978439,28.6298644077499,30.5416305978439,21317.4603731198,0.0,1.0
2009-05-20,6.02,6.32,5.98,6.32,166600,28.0703230838199,29.4691763936448,27.8838093091766,29.4691763936448,35729.2645690317,0.0,1.0
2009-05-21,6.03,6.11,5.9,6.07,137200,28.1169515274807,28.4899790767674,27.5107817598899,28.303465302124,29424.1002333203,0.0,1.0
2009-05-22,6.0,6.14,5.91,6.08,68600,27.9770661964982,28.6298644077499,27.5574102035508,28.3500937457849,14712.0501166601,0.0,1.0
2009-05-26,6.23,6.35,5.9,5.93,130200,29.0495204006973,29.6090617246273,27.5107817598899,27.6506670908724,27922.8706295795,0.0,1.0
2009-05-27,6.0,6.22,5.92,6.21,169400,27.9770661964982,29.0028919570365,27.6040386472116,28.9562635133757,36329.7564105281,0.0,1.0
2009-05-28,5.94,6.1,5.65,6.03,210700,27.6972955345333,28.4433506331065,26.3450706683692,28.1169515274807,45187.0110725989,0.0,1.0
2009-05-29,6.15,6.17,5.77,5.9,147700,28.6764928514107,28.7697497387324,26.9046119922991,27.5107817598899,31675.9446389315,0.0,1.0
2009-06-01,6.05,6.3,5.89,6.21,132300,28.2102084148024,29.3759195063231,27.4641533162291,28.9562635133757,28373.2395107017,0.0,1.0
2009-06-02,6.0,6.09,5.75,5.98,241500,27.9770661964982,28.3967221894457,26.8113551049775,27.8838093091766,51792.4213290587,0.0,1.0
2009-06-03,5.84,6.06,5.75,5.89,137200,27.2310110979249,28.2568368584632,26.8113551049775,27.4641533162291,29424.1002333203,0.0,1.0
2009-06-04,5.38,5.86,5.38,5.86,169400,25.0861026895268,27.3242679852466,25.0861026895268,27.3242679852466,36329.756410528,0.0,1.0
2009-06-05,5.05,5.57,5.01,5.43,217000,23.5473640487193,25.9720431190825,23.360850274076,25.3192449078309,46538.1177159658,0.0,1.0
2009-06-08,5.25,5.48,5.01,5.01,167300,24.479932921936,25.5523871261351,23.360850274076,23.360850274076,35879.3875294058,0.0,1.0
2009-06-09,5.25,5.55,5.15,5.29,163100,24.479932921936,25.8787862317609,24.0136484853277,24.6664466965793,34978.6497671613,0.0,1.0
2009-06-10,5.29,5.35,5.25,5.29,83300,24.6664466965793,24.9462173585443,24.479932921936,24.6664466965793,17864.6322845159,0.0,1.0
2009-06-11,5.33,5.45,5.3,5.33,91700,24.8529604712226,25.4125017951526,24.7130751402401,24.8529604712226,19666.1078090049,0.0,1.0
2009-06-12,5.34,5.38,5.25,5.27,110600,24.8995889148834,25.0861026895268,24.479932921936,24.5731898092576,23719.4277391051,0.0,1.0
2009-06-15,5.28,5.31,5.15,5.28,127400,24.6198182529184,24.7597035839009,24.0136484853277,24.6198182529184,27322.3787880832,0.0,1.0
2009-06-16,5.25,5.4102,5.2,5.3,134400,24.479932921936,25.2269205893825,24.2467907036318,24.7130751402401,28823.6083918239,0.0,1.0
2009-06-17,5.34,5.39,5.2,5.2,185500,24.8995889148834,25.1327311331876,24.2467907036318,24.2467907036318,39782.584499132,0.0,1.0
2009-06-18,5.25,5.52,5.21,5.31,149800,24.479932921936,25.7389009007784,24.2934191472926,24.7597035839009,32126.3135200537,0.0,1.0
2009-06-19,5.49,5.63,5.36,5.36,154000,25.5990155697959,26.2518137810475,24.9928458022051,24.9928458022051,33027.0512822982,0.0,1.0
2009-06-22,5.25,5.62,5.25,5.42,116900,24.479932921936,26.2051853373867,24.479932921936,25.2726164641701,25070.5343824718,0.0,1.0
2009-06-23,5.26,5.49,5.15,5.29,186900,24.5265613655968,25.5990155697959,24.0136484853277,24.6664466965793,40082.8304198801,0.0,1.0
2009-06-24,5.25,5.32,5.2,5.2,156100,24.479932921936,24.8063320275618,24.2467907036318,24.2467907036318,33477.4201634204,0.0,1.0
2009-06-25,4.75,5.21,4.54,5.21,227500,22.1485107388944,24.2934191472926,21.169313422017,24.2934191472926,48789.962121577,0.0,1.0
2009-06-26,4.37,4.9,4.15,4.7,504000,20.3766298797829,22.8479373938069,19.3508041192446,21.9153685205903,108088.53146934,0.0,1.0
2009-06-29,3.98,4.49,3.96,4.34,173600,18.5581205770105,20.9361712037128,18.4648636896888,20.2367445488004,37230.4941727726,0.0,1.0
2009-06-30,3.82,4.07,3.8,3.92,170100,17.858693922098,19.0274566133348,17.7651929067991,18.3261989985928,36384.6316440853,0.01,1.0
2009-07-01,3.85,4.0,3.76,3.85,120400,17.9989454450465,18.7002030597885,17.5781908762012,17.9989454450465,25753.7310402578,0.0,1.0
2009-07-02,3.65,3.99,3.61,3.87,226800,17.063935292057,18.6534525521391,16.8769332614591,18.0924464603454,48512.8421921136,0.0,1.0
2009-07-06,3.13,3.6801,3.13,3.64,215600,14.6329088942845,17.2046543200819,14.6329088942845,17.0171847844076,46117.146281392,0.0,1.0
2009-07-07,3.18,3.46,3.14,3.14,332500,14.8666614325319,16.1756756467171,14.679659401934,14.679659401934,71122.2223495491,0.0,1.0
2009-07-08,2.85,3.24,2.8,3.19,402500,13.3238946800993,15.1471644784287,13.090142141852,14.9134119401813,86095.3217915597,0.0,1.0
2009-07-09,2.96,3.47,2.93,2.94,289100,13.8381502642435,16.2224261543665,13.6978987412951,13.7446492489446,61838.9006955028,0.0,1.0
2009-07-10,3.05,3.08,2.91,2.93,165900,14.2589048330887,14.3991563560372,13.6043977259961,13.6978987412951,35486.2456775647,0.0,1.0
2009-07-13,3.01,3.1,3.0,3.07,181300,14.0719028024909,14.4926573713361,14.0251522948414,14.3524058483877,38780.3275548067,0.0,1.0
2009-07-14,3.02,3.03,2.995,3.03,119000,14.1186533101403,14.1654038177898,14.0017770410167,14.1654038177898,25454.2690514177,0.0,1.0
2009-07-15,3.02,3.12,3.0,3.11,182700,14.1186533101403,14.586158386635,14.0251522948414,14.5394078789856,39079.7895436471,0.0,1.0
2009-07-16,3.08,3.37,3.03,3.35,201600,14.3991563560372,15.7549210778718,14.1654038177898,15.6614200625729,43122.5263929897,0.0,1.0
2009-07-17,3.16,3.19,3.065,3.13,156100,14.7731604172329,14.9134119401813,14.329030594563,14.6329088942845,33390.0117556832,0.0,1.0
2009-07-20,3.22,3.31,3.21,3.23,172900,15.0536634631298,15.474418031975,15.0069129554803,15.1004139707792,36983.5556217655,0.0,1.0
2009-07-21,2.98,3.25,2.91,3.25,152600,13.9316512795424,15.1939149860782,13.6043977259961,15.1939149860782,32641.3567835827,0.0,1.0
2009-07-22,3.04,3.26,2.75,2.96,200200,14.2121543254393,15.2406654937276,12.8563896036046,13.8381502642435,42823.0644041496,0.0,1.0
2009-07-23,3.28,3.28,3.0,3.03,104300,15.3341665090266,15.3341665090266,14.0251522948414,14.1654038177898,22309.9181685954,0.0,1.0
2009-07-24,3.09,3.12,2.51,3.11,130900,14.4459068636866,14.586158386635,11.7343774200173,14.5394078789856,27999.6959565594,0.0,1.0
2009-07-27,3.05,3.1192,2.78,2.9,97300,14.2589048330887,14.5824183460231,12.996641126553,13.5576472183467,20812.6082243945,0.0,1.0
2009-07-28,3.18,3.2,3.03,3.03,157500,14.8666614325319,14.9601624478308,14.1654038177898,14.1654038177898,33689.4737445233,0.0,1.0
2009-07-29,3.33,3.34,3.13,3.17,94500,15.5679190472739,15.6146695549234,14.6329088942845,14.8199109248824,20213.684246714,0.0,1.0
2009-07-30,3.74,4.29,3.33,3.38,308700,17.4846898609023,20.0559677816232,15.5679190472739,15.8016715855213,66031.3685392656,0.0,1.0
2009-07-31,4.01,4.2,3.52,3.79,141400,18.746953567438,19.6352132127779,16.4561786926139,17.7184423991496,30245.6608728609,0.0,1.0
2009-08-03,3.9,4.26,3.9,4.26,198800,18.2326979832938,19.9157162586748,18.2326979832938,19.9157162586748,42523.6024153094,0.0,1.0
2009-08-04,3.94,4.18,3.75,3.87,140000,18.4197000138917,19.541712197479,17.5314403685517,18.0924464603454,29946.1988840207,0.0,1.0
2009-08-05,3.96,4.04,3.43,3.95,269500,18.5132010291906,18.8872050903864,16.0354241237687,18.4664505215412,57646.43285174,0.0,1.0
2009-08-06,3.76,4.0899,3.75,3.98,127400,17.5781908762012,19.1204901235573,17.5314403685517,18.6067020444896,27251.0409844589,0.0,1.0
2009-08-07,4.08,4.27,3.84,3.86,215600,19.0742071209843,19.9624667663242,17.952194937397,18.0456959526959,46117.1462813919,0.0,1.0
2009-08-10,3.91,4.11,3.91,4.07,107800,18.2794484909433,19.2144586439327,18.2794484909433,19.0274566133348,23058.5731406959,0.0,1.0
2009-08-11,3.85,3.93,3.72,3.825,88900,17.9989454450465,18.3729495062422,17.3911888456033,17.8820691759228,19015.8362913531,0.0,1.0
2009-08-12,3.94,3.96,3.68,3.85,93800,18.4197000138917,18.5132010291906,17.2041868150054,17.9989454450465,20063.9532522939,0.0,1.0
2009-08-13,3.93,3.99,3.82,3.96,147000,18.3729495062422,18.6534525521391,17.858693922098,18.5132010291906,31443.5088282218,0.0,1.0
2009-08-14,3.79,3.934,3.7,3.93,45500,17.7184423991496,18.391649709302,17.2976878303044,18.3729495062422,9732.51463730675,0.0,1.0
2009-08-17,3.4,3.74,3.39,3.61,123200,15.8951726008202,17.4846898609023,15.8484220931708,16.8769332614591,26352.6550179383,0.0,1.0
2009-08-18,3.4,3.59,3.33,3.39,130900,15.8951726008202,16.7834322461602,15.5679190472739,15.8484220931708,27999.6959565595,0.0,1.0
2009-08-19,3.4,3.56,3.34,3.34,77700,15.8951726008202,16.6431807232118,15.6146695549234,15.6146695549234,16620.1403806316,0.0,1.0
2009-08-20,3.28,3.4,3.21,3.4,149100,15.3341665090266,15.8951726008202,15.0069129554803,15.8951726008202,31892.701811482,0.0,1.0
2009-08-21,3.23,3.34,3.05,3.34,623000,15.1004139707792,15.6146695549234,14.2589048330887,15.6146695549234,133260.585033893,0.0,1.0
2009-08-24,3.72,3.98,3.43,3.69,695100,17.3911888456033,18.6067020444896,16.0354241237687,17.2509373226549,148682.877459163,0.0,1.0
2009-08-25,3.85,3.93,3.62,3.75,196700,17.9989454450465,18.3729495062422,16.9236837691086,17.5314403685517,42074.409432049,0.0,1.0
2009-08-26,3.7,3.84,3.64,3.82,98000,17.2976878303044,17.952194937397,17.0171847844076,17.858693922098,20962.3392188145,0.0,1.0
2009-08-27,3.38,3.66,3.3,3.66,176400,15.8016715855213,17.1106857997065,15.4276675243255,17.1106857997065,37732.2105938661,0.0,1.0
2009-08-28,3.32,3.66,3.31,3.38,191100,15.5211685396245,17.1106857997065,15.474418031975,15.8016715855213,40876.5614766882,0.0,1.0
2009-08-31,3.24,3.31,3.02,3.25,434000,15.1471644784287,15.474418031975,14.1186533101403,15.1939149860782,92833.2165404643,0.0,1.0
2009-09-01,3.09,3.43,3.05,3.18,213500,14.4459068636866,16.0354241237687,14.2589048330887,14.8666614325319,45667.9532981317,0.0,1.0
2009-09-02,2.78,3.18,2.78,3.09,320600,12.996641126553,14.8666614325319,12.996641126553,14.4459068636866,68576.7954444076,0.0,1.0
2009-09-03,2.71,2.97,2.67,2.76,315700,12.6693875730067,13.884900771893,12.4823855424088,12.9031401112541,67528.6784834669,0.0,1.0
2009-09-04,2.83,2.92,2.7,2.71,222600,13.2303936648004,13.6511482336456,12.6226370653573,12.6693875730067,47614.4562255929,0.0,1.0
2009-09-08,2.99,3.05,2.9,2.9,207900,13.9784017871919,14.2589048330887,13.5576472183467,13.5576472183467,44470.1053427708,0.0,1.0
2009-09-09,3.0,3.13,3.0,3.0,189000,14.0251522948414,14.6329088942845,14.0251522948414,14.0251522948414,40427.368493428,0.0,1.0
2009-09-10,3.0,3.04,2.95,3.04,204400,14.0251522948414,14.2121543254393,13.791399756594,14.2121543254393,43721.4503706702,0.0,1.0
2009-09-11,3.0,3.08,2.99,3.08,78400,14.0251522948414,14.3991563560372,13.9784017871919,14.3991563560372,16769.8713750516,0.0,1.0
2009-09-14,2.76,3.03,2.66,3.0,401800,12.9031401112541,14.1654038177898,12.4356350347594,14.0251522948414,85945.5907971393,0.0,1.0
2009-09-15,2.85,2.96,2.78,2.79,195300,13.3238946800993,13.8381502642435,12.996641126553,13.0433916342025,41774.947443209,0.0,1.0
2009-09-16,2.85,2.97,2.85,2.97,306600,13.3238946800993,13.884900771893,13.3238946800993,13.884900771893,65582.1755560055,0.0,1.0
2009-09-17,2.89,2.92,2.75,2.92,242200,13.5108967106972,13.6511482336456,12.8563896036046,13.6511482336456,51806.9240693559,0.0,1.0
2009-09-18,2.92,2.95,2.8618,2.9,161000,13.6511482336456,13.791399756594,13.3790602791257,13.5576472183467,34438.1287166239,0.0,1.0
2009-09-21,2.89,2.939,2.81,2.9,156800,13.5108967106972,13.7399741981796,13.1368926495014,13.5576472183467,33539.7427501032,0.0,1.0
2009-09-22,3.16,3.24,2.92,2.92,415800,14.7731604172329,15.1471644784287,13.6511482336456,13.6511482336456,88940.2106855418,0.0,1.0
2009-09-23,3.18,3.31,3.11,3.11,254100,14.8666614325319,15.474418031975,14.5394078789856,14.5394078789856,54352.3509744975,0.0,1.0
2009-09-24,3.03,3.16,2.91,3.16,263900,14.1654038177898,14.7731604172329,13.6043977259961,14.7731604172329,56448.5848963791,0.0,1.0
2009-09-25,3.02,3.08,2.98,3.0,84700,14.1186533101403,14.3991563560372,13.9316512795424,14.0251522948414,18117.4503248326,0.0,1.0
2009-09-28,2.94,3.04,2.93,3.04,187600,13.7446492489446,14.2121543254393,13.6978987412951,14.2121543254393,40127.9065045877,0.0,1.0
2009-09-29,2.81,2.9695,2.8,2.93,149100,13.1368926495014,13.8825632465105,13.090142141852,13.6978987412951,31892.7018114822,0.0,1.0
2009-09-30,2.73,2.85,2.6,2.8,378000,12.7628885883057,13.3238946800993,12.1551319888625,13.090142141852,80854.7369868558,0.0,1.0
2009-10-01,2.52,2.72,2.51,2.67,240800,11.7811279276668,12.7161380806562,11.7343774200173,12.4823855424088,51507.4620805155,0.0,1.0
2009-10-02,2.49,2.54,2.45,2.52,268800,11.6408764047184,11.8746289429657,11.4538743741205,11.7811279276668,57496.7018573196,0.0,1.0
2009-10-05,2.54,2.6,2.5,2.5,226100,11.8746289429657,12.1551319888625,11.6876269123678,11.6876269123678,48363.1111976935,0.0,1.0
2009-10-06,2.61,2.85,2.6,2.6,205100,12.201882496512,13.3238946800993,12.1551319888625,12.1551319888625,43871.1813650904,0.0,1.0
2009-10-07,2.63,2.77,2.5,2.6,218400,12.295383511811,12.9498906189036,11.6876269123678,12.1551319888625,46716.0702590722,0.0,1.0
2009-10-08,2.55,2.73,2.55,2.65,181300,11.9213794506152,12.7628885883057,11.9213794506152,12.3888845271099,38780.3275548068,0.0,1.0
2009-10-09,2.59,2.66,2.55,2.55,196000,12.1083814812131,12.4356350347594,11.9213794506152,11.9213794506152,41924.6784376289,0.0,1.0
2009-10-12,2.59,2.85,2.55,2.63,107800,12.1083814812131,13.3238946800993,11.9213794506152,12.295383511811,23058.5731406959,0.0,1.0
2009-10-13,2.61,2.65,2.55,2.6,246400,12.201882496512,12.3888845271099,11.9213794506152,12.1551319888625,52705.3100358765,0.0,1.0
2009-10-14,2.64,2.71,2.61,2.68,158200,12.3421340194604,12.6693875730067,12.201882496512,12.5291360500583,33839.2047389435,0.0,1.0
2009-10-15,2.59,2.72,2.53,2.66,195300,12.1551319888625,12.7652351388827,11.8735459196225,12.4836490696426,41614.2745684275,0.01,1.0
2009-10-16,2.4,2.58,2.39,2.57,189700,11.2634427696024,12.1082009773225,11.2165117580623,12.0612699657825,40421.033720587,0.0,1.0
2009-10-19,2.41,2.48,2.39,2.48,242900,11.3103737811424,11.6388908619224,11.2165117580623,11.6388908619224,51756.821775069,0.0,1.0
2009-10-20,2.31,2.41,2.25,2.4,235200,10.8410636657423,11.3103737811424,10.5594775965022,11.2634427696024,50116.1156092887,0.0,1.0
2009-10-21,3.0,3.06,2.41,2.41,1008000,14.0793034620029,14.360889531243,11.3103737811424,11.3103737811424,214783.352611239,0.0,1.0
2009-10-22,2.99,3.55,2.83,3.0,1775900,14.0323724504629,16.6605090967035,13.2814762658228,14.0793034620029,378406.503871328,0.0,1.0
2009-10-23,2.8,3.11,2.76,3.11,283500,13.1406832312027,14.595544588943,12.9529591850427,14.595544588943,60407.8179219108,0.0,1.0
2009-10-26,2.8,2.98,2.75,2.79,313600,13.1406832312027,13.9854414389229,12.9060281735027,13.0937522196627,66821.487479052,0.0,1.0
2009-10-27,2.83,2.95,2.83,2.83,242200,13.2814762658228,13.8446484043029,13.2814762658228,13.2814762658228,51607.666669089,0.0,1.0
2009-10-28,2.79,2.9,2.75,2.87,179900,13.0937522196627,13.6099933466028,12.9060281735027,13.4692003119828,38332.8622368669,0.0,1.0
2009-10-29,2.96,3.13,2.8,2.84,312900,13.8915794158429,14.6894066120231,13.1406832312027,13.3284072773628,66672.3323730718,0.0,1.0
2009-10-30,3.07,3.09,2.92,2.96,309400,14.407820542783,14.501682565863,13.7038553696829,13.8915794158429,65926.5568431717,0.0,1.0
2009-11-02,3.09,3.2,3.03,3.19,261100,14.501682565863,15.0179236928031,14.220096496623,14.9709926812631,55634.8545305499,0.0,1.0
2009-11-03,2.99,3.15,2.96,3.09,247100,14.0323724504629,14.7832686351031,13.8915794158429,14.501682565863,52651.7524109494,0.0,1.0
2009-11-04,2.61,3.1,2.6,3.02,247800,12.2489940119426,14.548613577403,12.2020630004025,14.173165485083,52800.9075169291,0.0,1.0
2009-11-05,2.75,2.94,2.66,2.66,213500,12.9060281735027,13.7977173927629,12.4836490696426,12.4836490696426,45492.307323908,0.0,1.0
2009-11-06,2.75,2.86,2.69,2.73,158200,12.9060281735027,13.4222693004428,12.6244421042626,12.8121661504227,33709.0539514859,0.0,1.0
2009-11-09,2.68,3.06,2.68,2.8,238000,12.5775110927226,14.360889531243,12.5775110927226,13.1406832312027,50712.7360332091,0.0,1.0
2009-11-10,2.76,2.97,2.72,2.95,168000,12.9529591850427,13.9385104273829,12.7652351388827,13.8446484043029,35797.2254352063,0.0,1.0
2009-11-11,2.89,2.89,2.77,2.81,312900,13.5630623350628,13.5630623350628,12.9998901965827,13.1876142427428,66672.3323730719,0.0,1.0
2009-11-12,2.82,2.98,2.74,2.98,242200,13.2345452542828,13.9854414389229,12.8590971619627,13.9854414389229,51607.666669089,0.0,1.0
2009-11-13,2.84,2.85,2.73,2.78,129500,13.3284072773628,13.3753382889028,12.8121661504227,13.0468212081227,27593.6946063048,0.0,1.0
2009-11-16,3.04,3.04,2.85,2.87,154700,14.267027508163,14.267027508163,13.3753382889028,13.4692003119828,32963.2784215858,0.0,1.0
2009-11-17,2.97,3.04,2.84,3.02,223300,13.9385104273829,14.267027508163,13.3284072773628,14.173165485083,47580.4788076284,0.0,1.0
2009-11-18,2.91,3.0,2.89,2.98,121800,13.6569243581429,14.0793034620029,13.5630623350628,13.9854414389229,25952.9884405245,0.0,1.0
2009-11-19,2.8,2.88,2.77,2.88,116900,13.1406832312027,13.5161313235228,12.9998901965827,13.5161313235228,24908.9026986645,0.0,1.0
2009-11-20,2.75,2.88,2.73,2.8,117600,12.9060281735027,13.5161313235228,12.8121661504227,13.1406832312027,25058.0578046444,0.0,1.0
2009-11-23,3.0,3.02,2.81,2.88,209300,14.0793034620029,14.173165485083,13.1876142427428,13.5161313235228,44597.376688028,0.0,1.0
2009-11-24,3.03,3.03,2.9,3.0,182000,14.220096496623,14.220096496623,13.6099933466028,14.0793034620029,38780.3275548068,0.0,1.0
2009-11-25,3.02,3.1,3.0,3.0,137900,14.173165485083,14.548613577403,14.0793034620029,14.0793034620029,29383.5558780651,0.0,1.0
2009-11-27,2.84,3.0,2.84,3.0,76300,13.3284072773628,14.0793034620029,13.3284072773628,14.0793034620029,16257.9065518228,0.0,1.0
2009-11-30,2.79,2.94,2.65,2.84,483000,13.0937522196627,13.7977173927629,12.4367180581026,13.3284072773628,102917.023126218,0.0,1.0
2009-12-01,2.68,2.84,2.66,2.82,140700,12.5775110927226,13.3284072773628,12.4836490696426,13.2345452542828,29980.1763019854,0.0,1.0
2009-12-02,2.66,2.86,2.63,2.69,211400,12.4836490696426,13.4222693004428,12.3428560350226,12.6244421042626,45044.842005968,0.0,1.0
2009-12-03,2.57,2.72,2.56,2.67,193200,12.0612699657825,12.7652351388827,12.0143389542425,12.5305800811826,41166.8092504873,0.0,1.0
2009-12-04,2.57,2.7,2.54,2.65,200200,12.0612699657825,12.6713731158026,11.9204769311625,12.4367180581026,42658.3603102876,0.0,1.0
2009-12-07,2.69,2.75,2.6,2.65,198100,12.6244421042626,12.9060281735027,12.2020630004025,12.4367180581026,42210.8949923476,0.0,1.0
2009-12-08,2.4,2.73,2.07,2.62,532000,11.2634427696024,12.8121661504227,9.71471938878203,12.2959250234826,113357.88054482,0.0,1.0
2009-12-09,2.32,2.46,2.32,2.4,271600,10.8879946772823,11.5450288388424,10.8879946772823,11.2634427696024,57872.1811202501,0.0,1.0
2009-12-10,2.59,2.73,2.3,2.33,428400,12.1551319888625,12.8121661504227,10.7941326542023,10.9349256888223,91282.9248597764,0.0,1.0
2009-12-11,2.43,2.65,2.31,2.65,396200,11.4042358042224,12.4367180581026,10.8410636657423,12.4367180581026,84421.7899846948,0.0,1.0
2009-12-14,2.39,2.5,2.3,2.46,214200,11.2165117580623,11.7327528850025,10.7941326542023,11.5450288388424,45641.4624298882,0.0,1.0
2009-12-15,2.45,2.54,2.36,2.49,418600,11.4980978273024,11.9204769311625,11.0757187234423,11.6858218734624,89194.7533760558,0.0,1.0
2009-12-16,2.5,2.58,2.35,2.46,448000,11.7327528850025,12.1082009773225,11.0287877119023,11.5450288388424,95459.2678272164,0.0,1.0
2009-12-17,2.37,2.58,2.24,2.48,555800,11.1226497349823,12.1082009773225,10.5125465849622,11.6388908619224,118429.154148141,0.0,1.0
2009-12-18,2.38,2.6,2.17,2.35,1295700,11.1695807465223,12.2020630004025,10.1840295041821,11.0287877119023,276086.10116903,0.0,1.0
2009-12-21,2.34,2.47,2.23,2.38,624400,10.9818567003623,11.5919598503824,10.4656155734222,11.1695807465223,133046.354534183,0.0,1.0
2009-12-22,2.29,2.4705,2.15,2.34,766500,10.7472016426622,11.5943064009594,10.0901674811021,10.9818567003623,163324.84104813,0.0,1.0
2009-12-23,2.535,2.56,2.28,2.3,411600,11.8970114253925,12.0143389542425,10.7002706311222,10.7941326542023,87703.2023162554,0.0,1.0
2009-12-24,2.72,2.73,2.44,2.56,259000,12.7652351388827,12.8121661504227,11.4511668157624,12.0143389542425,55187.3892126096,0.0,1.0
2009-12-28,2.75,2.75,2.64,2.71,184100,12.9060281735027,12.9060281735027,12.3897870465626,12.7183041273427,39227.7928727469,0.0,1.0
2009-12-29,2.68,2.8082,2.65,2.75,184800,12.5775110927226,13.1791666606656,12.4367180581026,12.9060281735027,39376.947978727,0.0,1.0
2009-12-30,2.68,2.8,2.63,2.67,188300,12.5775110927226,13.1406832312027,12.3428560350226,12.5305800811826,40122.7235086272,0.0,1.0
2009-12-31,2.68,2.75,2.64,2.65,293300,12.5775110927226,12.9060281735027,12.3897870465626,12.4367180581026,62495.9894056312,0.0,1.0
2010-01-04,2.75,2.81,2.73,2.73,206500,12.9060281735027,13.1876142427428,12.8121661504227,12.8121661504227,44000.7562641078,0.0,1.0
2010-01-05,2.7,2.8,2.7,2.77,173600,12.6713731158026,13.1406832312027,12.6713731158026,12.9998901965827,36990.4662830467,0.0,1.0
2010-01-06,2.68,2.8,2.66,2.69,99400,12.5775110927226,13.1406832312027,12.4836490696426,12.6244421042626,21180.0250491638,0.0,1.0
2010-01-07,2.83,2.83,2.7,2.7,231700,13.2814762658228,13.2814762658228,12.6713731158026,12.6713731158026,49370.3400793886,0.0,1.0
2010-01-08,2.99,2.99,2.76,2.83,297500,14.0323724504629,14.0323724504629,12.9529591850427,13.2814762658228,63390.9200415113,0.0,1.0
2010-01-11,2.86,2.98,2.76,2.98,256200,13.4222693004428,13.9854414389229,12.9529591850427,13.9854414389229,54590.7687886896,0.0,1.0
2010-01-12,2.88,2.9,2.8,2.88,123200,13.5161313235228,13.6099933466028,13.1406832312027,13.5161313235228,26251.2986524847,0.0,1.0
2010-01-13,2.87,2.95,2.8,2.95,122500,13.5161313235228,13.8928875973492,13.1864695839247,13.8928875973492,26011.5111036348,0.01,1.0
2010-01-14,2.91,3.0,2.84,3.0,189700,13.704509460436,14.1283602684908,13.3748477208379,14.1283602684908,40280.6829090574,0.0,1.0
2010-01-15,2.87,2.97,2.85,2.97,202300,13.5161313235228,13.9870766658058,13.4219422550662,13.9870766658058,42956.1526225741,0.0,1.0
2010-01-19,2.95,2.98,2.87,2.91,250600,13.8928875973492,14.0341712000341,13.5161313235228,13.704509460436,53212.1198577216,0.0,1.0
2010-01-20,2.95,2.99,2.85,2.91,128800,13.8928875973492,14.0812657342625,13.4219422550662,13.704509460436,27349.2459603932,0.0,1.0
2010-01-21,3.11,3.2,2.89,2.99,393400,14.6464001450021,15.0702509530568,13.6103203919794,14.0812657342625,83534.1099442442,0.0,1.0
2010-01-22,2.99,3.25,2.99,3.1,235900,14.0812657342625,15.3057236241983,14.0812657342625,14.5993056107738,50090.7385252851,0.0,1.0
2010-01-25,2.89,3.1,2.85,3.05,277900,13.6103203919794,14.5993056107738,13.4219422550662,14.3638329396323,59008.9709036745,0.0,1.0
2010-01-26,2.85,3.03,2.85,2.89,241500,13.4219422550662,14.2696438711757,13.4219422550662,13.6103203919794,51279.8361757372,0.0,1.0
2010-01-27,3.04,3.06,2.83,2.83,200200,14.316738405404,14.4109274738606,13.3277531866096,13.3277531866096,42510.2410036545,0.0,1.0
2010-01-28,3.07,3.25,2.99,3.1,443800,14.4580220080889,15.3057236241983,14.0812657342625,14.5993056107738,94235.988798311,0.0,1.0
2010-01-29,2.96,3.13,2.9,3.11,262500,13.9399821315775,14.7405892134587,13.6574149262077,14.6464001450021,55738.9523649319,0.0,1.0
2010-02-01,2.92,3.02,2.86,2.97,104300,13.7516039946643,14.2225493369474,13.4690367892945,13.9870766658058,22146.9437396663,0.0,1.0
2010-02-02,2.94,2.97,2.86,2.92,135100,13.8457930631209,13.9870766658058,13.4690367892945,13.7516039946643,28686.9808171516,0.0,1.0
2010-02-03,2.88,2.95,2.86,2.93,88900,13.5632258577511,13.8928875973492,13.4690367892945,13.7986985288926,18876.9252009236,0.0,1.0
2010-02-04,2.61,2.92,2.6,2.87,282100,12.291673433587,13.7516039946643,12.2445788993587,13.5161313235228,59900.7941415131,0.0,1.0
2010-02-05,2.63,2.65,2.51,2.61,238700,12.3858625020436,12.4800515705002,11.8207280913039,12.291673433587,50685.2873505111,0.0,1.0
2010-02-08,2.69,2.75,2.615,2.63,67900,12.6684297074134,12.9509969127832,12.3152207007011,12.3858625020436,14417.809011729,0.0,1.0
2010-02-09,2.83,3.05,2.52,2.75,408100,13.3277531866096,14.3638329396323,11.8678226255322,12.9509969127832,86655.4912766806,0.0,1.0
2010-02-10,2.79,2.85,2.65,2.8,111300,13.1393750496964,13.4219422550662,12.4800515705002,13.1864695839247,23633.3158027311,0.0,1.0
2010-02-11,2.88,2.9,2.77,2.79,182700,13.5632258577511,13.6574149262077,13.0451859812398,13.1393750496964,38794.3108459925,0.0,1.0
2010-02-12,2.75,2.83,2.75,2.83,78400,12.9509969127832,13.3277531866096,12.9509969127832,13.3277531866096,16647.3671063263,0.0,1.0
2010-02-16,2.77,2.77,2.71,2.74,158900,13.0451859812398,13.0451859812398,12.76261877587,12.9039023785549,33740.645831572,0.0,1.0
2010-02-17,2.8,2.82,2.75,2.77,35477,13.1864695839247,13.2806586523813,12.9509969127832,13.0451859812398,7533.14595447879,0.0,1.0
2010-02-18,2.78,2.8,2.76,2.79,3408,13.0922805154681,13.1864695839247,12.9980914470115,13.1393750496964,723.650855846428,0.0,1.0
2010-02-19,2.77,2.79,2.74,2.78,224700,13.0451859812398,13.1393750496964,12.9039023785549,13.0922805154681,47712.5432243815,0.0,1.0
2010-02-22,2.76,2.84,2.75,2.78,90300,12.9980914470115,13.3748477208379,12.9509969127832,13.0922805154681,19174.1996135365,0.0,1.0
2010-02-23,2.72,2.81,2.71,2.76,102900,12.8097133100983,13.233564118153,12.76261877587,12.9980914470115,21849.6693270532,0.0,1.0
2010-02-24,2.78,2.8,2.73,2.73,63700,13.0922805154681,13.1864695839247,12.8568078443266,12.8568078443266,13525.9857738901,0.0,1.0
2010-02-25,2.79,2.8,2.72,2.72,60900,13.1393750496964,13.1864695839247,12.8097133100983,12.8097133100983,12931.4369486642,0.0,1.0
2010-02-26,2.71,2.78,2.71,2.78,34321,12.76261877587,13.0922805154681,12.76261877587,13.0922805154681,7287.68222520693,0.0,1.0
2010-03-01,2.78,2.78,2.7,2.71,20908,13.0922805154681,13.0922805154681,12.7155242416417,12.76261877587,4439.58101350854,0.0,1.0
2010-03-02,2.78,2.78,2.735,2.78,98000,13.0922805154681,13.0922805154681,12.8803551114407,13.0922805154681,20809.2088829078,0.0,1.0
2010-03-03,2.78,2.79,2.72,2.78,104300,13.0922805154681,13.1393750496964,12.8097133100983,13.0922805154681,22146.9437396662,0.0,1.0
2010-03-04,2.95,2.95,2.77,2.78,126700,13.8928875973492,13.8928875973492,13.0451859812398,13.0922805154681,26903.3343414738,0.0,1.0
2010-03-05,3.23,3.23,2.95,2.99,329000,15.2115345557417,15.2115345557417,13.8928875973492,14.0812657342625,69859.4869640478,0.0,1.0
2010-03-08,3.21,3.25,3.092,3.24,157500,15.1173454872851,15.3057236241983,14.5616299833911,15.25862908997,33443.371418959,0.0,1.0
2010-03-09,3.21,3.24,3.11,3.18,184100,15.1173454872851,15.25862908997,14.6464001450021,14.9760618846002,39091.5852586055,0.0,1.0
2010-03-10,3.34,3.37,3.19,3.19,307300,15.729574432253,15.8708580349379,15.0231564188285,15.0231564188285,65251.7335685469,0.0,1.0
2010-03-11,3.4,3.4,3.35,3.39,173600,16.0121416376229,16.0121416376229,15.7766689664813,15.9650471033946,36862.0271640081,0.0,1.0
2010-03-12,3.4,3.42,3.25,3.4,187600,16.0121416376229,16.1063307060795,15.3057236241983,16.0121416376229,39834.7712901378,0.0,1.0
2010-03-15,3.36,3.39,3.27,3.38,46200,15.8237635007096,15.9650471033946,15.3999126926549,15.9179525691662,9810.05561622801,0.0,1.0
2010-03-16,3.5,3.5,3.3501,3.39,166600,16.4830869799059,16.4830869799059,15.7771399118236,15.9650471033946,35375.6551009433,0.0,1.0
2010-03-17,3.78,3.94,3.5,3.5,371700,17.8017339382984,18.5552464859512,16.4830869799059,16.4830869799059,78926.3565487431,0.0,1.0
2010-03-18,3.69,3.88,3.64,3.79,142800,17.3778831302436,18.2726792805814,17.1424104591021,17.8488284725267,30321.9900865229,0.0,1.0
2010-03-19,3.87,3.87,3.52,3.7,233800,18.2255847463531,18.2255847463531,16.5772760483625,17.4249776644719,49644.8269063658,0.0,1.0
2010-03-22,3.63,3.84,3.61,3.84,211400,17.0953159248738,18.0843011436682,17.0011268564172,18.0843011436682,44888.4363045584,0.0,1.0
2010-03-23,3.85,3.9,3.55,3.64,140000,18.1313956778965,18.366868349038,16.7185596510474,17.1424104591021,29727.4412612969,0.0,1.0
2010-03-24,3.86,3.9,3.72,3.81,87500,18.1784902121248,18.366868349038,17.5191667329285,17.9430175409833,18579.6507883105,0.0,1.0
2010-03-25,3.77,4.0,3.76,3.92,200900,17.75463940407,18.837813691321,17.7075448698417,18.4610574174946,42658.8782099612,0.0,1.0
2010-03-26,3.71,3.95,3.66,3.79,168000,17.4720721987002,18.6023410201795,17.2365995275587,17.8488284725267,35672.9295135564,0.0,1.0
2010-03-29,3.75,3.75,3.66,3.74,84700,17.6604503356134,17.6604503356134,17.2365995275587,17.6133558013851,17985.1019630847,0.0,1.0
2010-03-30,3.68,3.85,3.66,3.73,144900,17.3307885960153,18.1313956778965,17.2365995275587,17.5662612671568,30767.9017054424,0.0,1.0
2010-03-31,3.84,3.84,3.67,3.67,414400,18.0843011436682,18.0843011436682,17.283694061787,17.283694061787,87993.2261334387,0.0,1.0
2010-04-01,3.94,3.98,3.84,3.84,178500,18.5552464859512,18.7436246228644,18.0843011436682,18.0843011436682,37902.4876081535,0.0,1.0
2010-04-05,4.24,4.32,3.9201,3.98,350000,19.9680825128003,20.3448387866267,18.4615283628369,18.7436246228644,74318.6031532422,0.0,1.0
2010-04-06,4.76,4.79,4.1445,4.25,699300,22.416998292672,22.5582818953569,19.51832971092,20.0151770470286,148488.569100178,0.0,1.0
2010-04-07,5.14,5.15,4.73,4.73,611800,24.2536851275758,24.3008712854115,22.31905265631,22.31905265631,129656.667985048,0.01,1.0
2010-04-08,5.7,5.7,4.93,5.11,462000,26.8961099663778,26.8961099663778,23.262775813025,24.1121266540685,97910.06964546,0.0,1.0
2010-04-09,5.67,6.17,5.57,5.71,920500,26.7545514928706,29.1138593846581,26.2826899145131,26.9432961242136,195078.39633906,0.0,1.0
2010-04-12,5.58,5.88,5.3,5.75,580300,26.3298760723488,27.7454608074213,25.0086636529478,27.1320407555566,122980.981418313,0.0,1.0
2010-04-13,5.46,5.55,5.33,5.55,540400,25.7636421783198,26.1883175988416,25.1502221264551,26.1883175988416,114525.111767114,0.0,1.0
2010-04-14,5.97,6.05,5.41,5.47,412300,28.1701362279431,28.5476254906291,25.5277113891411,25.8108283361556,87377.3197290543,0.0,1.0
2010-04-15,6.55,6.6,5.89,5.91,546000,30.9069333824166,31.1428641715954,27.7926469652571,27.8870192809286,115711.900490089,0.0,1.0
2010-04-16,6.62,7.1297,6.3301,6.55,644700,31.2372364872669,33.6423149521551,29.8693097716085,30.9069333824166,136629.051732528,0.0,1.0
2010-04-19,6.71,6.91,6.41,6.58,338100,31.6619119077886,32.6056350645037,30.2463271727161,31.0484918559239,71652.3691496321,0.0,1.0
2010-04-20,6.68,6.8355,6.55,6.77,303100,31.5203534342814,32.2540981886273,30.9069333824166,31.9450288548031,64234.9396310365,0.0,1.0
2010-04-21,7.0,7.24,6.63,6.69,553000,33.0303104850254,34.1627782730834,31.2844226451026,31.5675395921171,117195.386393808,0.0,1.0
2010-04-22,7.89,7.9,7.0,7.0,762300,37.2298785324072,37.277064690243,33.0303104850254,33.0303104850254,161551.614915009,0.0,1.0
2010-04-23,7.98,8.15,7.26,7.9,728700,37.654553952929,38.4567186361367,34.2571505887549,37.277064690243,154430.882577157,0.0,1.0
2010-04-26,6.27,7.87,6.12,7.83,1547000,29.5857209630156,37.1355062167357,28.8779285954794,36.9467615853927,327850.384721919,0.0,1.0
2010-04-27,5.91,6.8,5.79,6.17,919100,27.8870192809286,32.0865873283104,27.3207853868996,29.1138593846581,194781.699158316,0.0,1.0
2010-04-28,5.83,6.26,5.81,5.98,495600,27.5095300182426,29.5385348051799,27.4151577025711,28.2173223857788,105030.801983311,0.0,1.0
2010-04-29,5.73,5.99,5.63,5.88,501900,27.0376684398851,28.2645085436146,26.5658068615276,27.7454608074213,106365.939296659,0.0,1.0
2010-04-30,5.67,6.08,5.58,5.8,443800,26.7545514928706,28.6891839641364,26.3298760723488,27.3679715447353,94053.0062957901,0.0,1.0
2010-05-03,5.59,5.89,5.46,5.82,311500,26.3770622301846,27.7926469652571,25.7636421783198,27.4623438604068,66015.1227154994,0.0,1.0
2010-05-04,5.45,5.56,5.32,5.5,226100,25.7164560204841,26.2355037566773,25.1030359686193,25.9523868096628,47916.5946901265,0.0,1.0
2010-05-05,5.37,5.56,5.15,5.38,295400,25.3389667577981,26.2355037566773,24.3008712854115,25.3861529156338,62603.1051369454,0.0,1.0
2010-05-06,5.19,5.49,4.61,5.36,536900,24.4896159167546,25.9052006518271,21.752818762281,25.2917805999623,113783.368815254,0.0,1.0
2010-05-07,4.94,5.48,4.77,5.16,345800,23.3099619708608,25.8580144939913,22.507797287653,24.3480574432473,73284.2036437229,0.0,1.0
2010-05-10,5.21,5.4,5.06,5.33,484400,24.5839882324261,25.4805252313053,23.8761958648898,25.1502221264551,102657.224537361,0.0,1.0
2010-05-11,5.44,5.49,4.94,5.1,583100,25.6692698626483,25.9052006518271,23.3099619708608,24.0649404962328,123574.3757798,0.0,1.0
2010-05-12,6.04,6.11,5.34,5.42,445200,28.5004393327933,28.8307424376436,25.1974082842908,25.5748975469768,94349.7034765342,0.0,1.0
2010-05-13,5.75,6.08,5.72,6.0,198800,27.1320407555566,28.6891839641364,26.9904822820493,28.3116947014503,42130.9996656221,0.0,1.0
2010-05-14,5.36,5.72,5.18,5.7,256900,25.2917805999623,26.9904822820493,24.4424297589188,26.8961099663778,54443.9326664906,0.0,1.0
2010-05-17,5.3,5.4599,5.03,5.38,163800,25.0086636529478,25.7631703167415,23.7346373913825,25.3861529156338,34713.5701470267,0.0,1.0
2010-05-18,5.17,5.62,5.14,5.42,210700,24.395243601083,26.5186207036918,24.2536851275758,25.5748975469768,44652.9257019447,0.0,1.0
2010-05-19,5.1,5.28,4.95,5.09,340200,24.0649404962328,24.9142913372763,23.3571481286965,24.017754338397,72097.4149207477,0.0,1.0
2010-05-20,4.97,5.095,4.77,4.91,415100,23.451520444368,24.0413474173149,22.507797287653,23.1684034973535,87970.7140905421,0.0,1.0
2010-05-21,4.94,5.09,4.76,4.84,462700,23.3099619708608,24.017754338397,22.4606111298173,22.8381003925033,98058.4182358317,0.0,1.0
2010-05-24,4.66,4.92,4.66,4.92,263200,21.9887495514598,23.2155896551893,21.9887495514598,23.2155896551893,55779.0699798377,0.0,1.0
2010-05-25,4.51,4.59,4.26,4.5,249200,21.2809571839235,21.6584464466095,20.1013032380297,21.2337710260878,52812.0981723996,0.0,1.0
2010-05-26,4.41,4.71,4.41,4.57,194600,20.809095605566,22.2246803406385,20.809095605566,21.564074130938,41240.9081233907,0.0,1.0
2010-05-27,4.56,4.79,4.44,4.51,165200,21.5168879731023,22.6021696033245,20.9506540790733,21.2809571839235,35010.2673277704,0.0,1.0
2010-05-28,4.31,4.62,4.31,4.57,260400,20.3372340272085,21.8000049201168,20.3372340272085,21.564074130938,55185.6756183501,0.0,1.0
2010-06-01,4.14,4.29,4.14,4.28,246400,19.5350693440007,20.242861711537,19.5350693440007,20.1956755537012,52218.703810912,0.0,1.0
2010-06-02,4.14,4.24,4.03,4.18,164500,19.5350693440007,20.0069309223582,19.0160216078075,19.7238139753437,34861.9187373986,0.0,1.0
2010-06-03,4.3,4.43,4.07,4.12,179900,20.2900478693727,20.9034679212375,19.2047662391505,19.4406970283292,38125.5877255807,0.0,1.0
2010-06-04,4.0,4.2285,4.0,4.21,208600,18.8744631343002,19.9526668408471,18.8744631343002,19.865372448851,44207.8799308289,0.0,1.0
2010-06-07,3.82,4.12,3.8,4.03,150500,18.0251122932567,19.4406970283292,17.9307399775852,19.0160216078075,31894.9469299604,0.0,1.0
2010-06-08,3.8,4.0,3.61,3.83,158200,17.9307399775852,18.8744631343002,17.034202978706,18.0722984510925,33526.7814240514,0.0,1.0
2010-06-09,3.74,3.91,3.72,3.87,125300,17.6476230305707,18.4497877137785,17.5532507148992,18.2610430824355,26554.3976765717,0.0,1.0
2010-06-10,3.87,3.95,3.71,3.74,282100,18.2610430824355,18.6385323451215,17.5060645570635,17.6476230305707,59784.4819198792,0.0,1.0
2010-06-11,3.65,3.89,3.6,3.83,295400,17.222947610049,18.355415398107,16.9870168208702,18.0722984510925,62603.1051369454,0.0,1.0
2010-06-14,3.64,3.87,3.57,3.7,191800,17.1757614522132,18.2610430824355,16.845458347363,17.4588783992277,40647.5137619031,0.0,1.0
2010-06-15,3.88,3.91,3.7,3.7,258300,18.3082292402712,18.4497877137785,17.4588783992277,17.4588783992277,54740.6298472344,0.0,1.0
2010-06-16,3.64,3.9,3.64,3.89,263200,17.1757614522132,18.4026015559427,17.1757614522132,18.355415398107,55779.0699798378,0.0,1.0
2010-06-17,3.54,3.78,3.52,3.75,228200,16.7038998738557,17.8363676619137,16.6095275581842,17.6948091884065,48361.6404612423,0.0,1.0
2010-06-18,2.7,3.39,2.67,3.39,1470700,12.7402626156527,15.9961075063194,12.5987041421454,15.9961075063194,311680.388371379,0.0,1.0
2010-06-21,2.7,2.92,2.65,2.75,1068900,12.7402626156527,13.7783580880392,12.5043318264739,12.9761934048314,226528.297497904,0.0,1.0
2010-06-22,2.41,2.75,2.41,2.75,984200,11.3718640384159,12.9761934048314,11.3718640384159,12.9761934048314,208578.118062904,0.0,1.0
2010-06-23,2.26,2.5,2.25,2.41,1101100,10.6640716708796,11.7965394589376,10.6168855130439,11.3718640384159,233352.332655013,0.0,1.0
2010-06-24,2.05,2.29,2.05,2.29,1316000,9.67316235632887,10.8056301443869,9.67316235632887,10.8056301443869,278895.349899189,0.0,1.0
2010-06-25,1.98,2.13,1.98,2.11,24887800,9.34285925147861,10.0506516190149,9.34285925147861,9.95627930334337,5274385.78208285,0.0,1.0
2010-06-28,2.0,2.09,1.97,2.01,9088800,9.43723156715012,9.86190698767187,9.29567309364286,9.48441772498586,1926158.09738886,0.0,1.0
2010-06-29,1.99,2.01,1.91,2.0,5951400,9.39004540931436,9.48441772498586,9.01255614662836,9.43723156715012,1261259.71534197,0.0,1.0
2010-06-30,1.98,2.1,1.94,2.04,2924600,9.34285925147861,9.90909314550762,9.15411462013561,9.62597619849312,619800.410573836,0.0,1.0
2010-07-01,2.03,2.05,1.94,2.01,2074800,9.57879004065737,9.67316235632887,9.15411462013561,9.48441772498586,439705.221862338,0.0,1.0
2010-07-02,1.98,2.05,1.92,2.03,2232300,9.34285925147861,9.67316235632887,9.05974230446411,9.57879004065737,473083.654696018,0.0,1.0
2010-07-06,2.02,2.05,1.95,2.05,3463600,9.53160388282162,9.67316235632887,9.20130077797136,9.67316235632887,734028.825160205,0.0,1.0
2010-07-07,2.03,2.04,1.95,2.03,2769900,9.57879004065737,9.62597619849312,9.20130077797136,9.57879004065737,587015.372101643,0.0,1.0
2010-07-08,2.14,2.18,2.02,2.03,5461400,10.1450239346864,10.334650550288,9.57614408788153,9.62355074178193,1152032.37323474,0.01,1.0
2010-07-09,2.2,2.25,2.15,2.2,5399800,10.4294638580888,10.6664971275908,10.1924305885868,10.4294638580888,1139038.41670505,0.0,1.0
2010-07-12,2.2,2.31,2.17,2.26,3724700,10.4294638580888,10.9509370509932,10.2872438963876,10.7139037814912,785691.394255583,0.0,1.0
2010-07-13,2.24,2.31,2.15,2.31,3388000,10.6190904736904,10.9509370509932,10.1924305885868,10.9509370509932,714667.609133063,0.0,1.0
2010-07-14,2.13,2.24,2.06,2.24,2468900,10.097617280786,10.6190904736904,9.76577070348314,10.6190904736904,520791.871366178,0.0,1.0
2010-07-15,2.07,2.15,2.0,2.13,1976100,9.81317735738355,10.1924305885868,9.48133078008072,10.097617280786,416840.219128643,0.0,1.0
2010-07-16,2.0,2.11,1.96,2.07,2456300,9.48133078008072,10.0028039729852,9.29170416447911,9.81317735738355,518134.01662147,0.0,1.0
2010-07-19,1.97,2.04,1.96,2.0,1620500,9.33911081837951,9.67095739568234,9.29170416447911,9.48133078008072,341829.651889058,0.0,1.0
2010-07-20,2.01,2.03,1.95,1.95,1767500,9.52873743398112,9.62355074178193,9.2442975105787,9.2442975105787,372837.957244005,0.0,1.0
2010-07-21,2.0,2.05,1.98,2.05,1386000,9.48133078008072,9.71836404958274,9.38651747227991,9.71836404958274,292364.021918071,0.0,1.0
2010-07-22,2.17,2.25,2.01,2.04,4230800,10.2872438963876,10.6664971275908,9.52873743398112,9.67095739568234,892448.559834756,0.0,1.0
2010-07-23,2.16,2.19,2.08,2.18,2486400,10.2398372424872,10.3820572041884,9.86058401128395,10.334650550288,524483.336289387,0.0,1.0
2010-07-26,2.37,2.4,2.18,2.21,4394600,11.2353769743957,11.3775969360969,10.334650550288,10.4768705119892,927000.671515981,0.0,1.0
2010-07-27,2.38,2.59,2.34,2.59,3261300,11.2827836282961,12.2783233602045,11.0931570126944,12.2783233602045,687941.403089034,0.0,1.0
2010-07-28,2.42,2.42,2.28,2.41,2050300,11.4724102438977,11.4724102438977,10.808717089292,11.4250035899973,432492.030403044,0.0,1.0
2010-07-29,2.34,2.44,2.24,2.43,1241800,11.0931570126944,11.5672235516985,10.6190904736904,11.5198168977981,261946.350950838,0.0,1.0
2010-07-30,2.35,2.36,2.21,2.29,2068500,11.1405636665948,11.1879703204952,10.4768705119892,10.8561237431924,436331.153923183,0.0,1.0
2010-08-02,2.41,2.43,2.32,2.43,1770300,11.4250035899973,11.5198168977981,10.9983437048936,11.5198168977981,373428.591631717,0.0,1.0
2010-08-03,2.36,2.41,2.28,2.39,730100,11.1879703204952,11.4250035899973,10.808717089292,11.3301902821965,154007.916596237,0.0,1.0
2010-08-04,2.4,2.4,2.31,2.36,1269100,11.3775969360969,11.3775969360969,10.9509370509932,11.1879703204952,267705.036231041,0.0,1.0
2010-08-05,2.37,2.39,2.32,2.37,812000,11.2353769743957,11.3301902821965,10.9983437048936,11.2353769743957,171283.972436849,0.0,1.0
2010-08-06,2.38,2.38,2.22,2.32,1988700,11.2827836282961,11.2827836282961,10.5242771658896,10.9983437048936,419498.073873352,0.0,1.0
2010-08-09,2.33,2.381,2.27,2.38,847000,11.045750358794,11.2875242936861,10.7613104353916,11.2827836282961,178666.902283266,0.0,1.0
2010-08-10,2.24,2.36,2.24,2.28,1309700,10.6190904736904,11.1879703204952,10.6190904736904,10.808717089292,276269.234852884,0.0,1.0
2010-08-11,2.06,2.24,2.06,2.21,1845200,9.76577070348314,10.6190904736904,9.76577070348314,10.4768705119892,389228.061503048,0.0,1.0
2010-08-12,2.1,2.16,2.01,2.01,1094800,9.95539731908476,10.2398372424872,9.52873743398112,9.52873743398112,230938.04559589,0.0,1.0
2010-08-13,2.09,2.18,2.08,2.09,468300,9.90799066518435,10.334650550288,9.86058401128395,9.90799066518435,98783.6013450452,0.0,1.0
2010-08-16,2.1,2.1305,2.06,2.06,587300,9.95539731908476,10.099987613481,9.76577070348314,9.76577070348314,123885.562822859,0.0,1.0
2010-08-17,2.2,2.2,2.12,2.14,585900,10.4294638580888,10.4294638580888,10.0502106268856,10.1450239346864,123590.245629003,0.0,1.0
2010-08-18,2.22,2.22,2.16,2.22,468300,10.5242771658896,10.5242771658896,10.2398372424872,10.5242771658896,98783.6013450452,0.0,1.0
2010-08-19,2.12,2.23,2.08,2.23,877800,10.0502106268856,10.57168381979,9.86058401128395,10.57168381979,185163.880548111,0.0,1.0
2010-08-20,2.1,2.12,2.03,2.07,654500,9.95539731908476,10.0502106268856,9.62355074178193,9.81317735738355,138060.788127978,0.0,1.0
2010-08-23,2.09,2.135,2.05,2.1,723800,9.90799066518435,10.1213206077362,9.71836404958274,9.95539731908476,152678.989223882,0.0,1.0
2010-08-24,2.06,2.0701,2.01,2.01,987700,9.76577070348314,9.81365142392255,9.52873743398112,9.52873743398112,208346.280265858,0.0,1.0
2010-08-25,2.03,2.07,2.01,2.02,947100,9.62355074178193,9.81317735738355,9.52873743398112,9.57614408788153,199782.081644015,0.0,1.0
2010-08-26,2.025,2.0795,2.01,2.05,536200,9.59984741483173,9.85821367858893,9.52873743398112,9.71836404958274,113106.485247092,0.0,1.0
2010-08-27,2.05,2.08,1.97,2.03,560700,9.71836404958274,9.86058401128395,9.33911081837951,9.62355074178193,118274.536139583,0.0,1.0
2010-08-30,2.01,2.07,2.0,2.07,494200,9.52873743398112,9.81317735738355,9.48133078008072,9.81317735738355,104246.969431393,0.0,1.0
2010-08-31,2.04,2.05,1.97,2.01,717500,9.67095739568234,9.71836404958274,9.33911081837951,9.52873743398112,151350.061851527,0.0,1.0
2010-09-01,2.09,2.1,2.02,2.06,809900,9.90799066518435,9.95539731908476,9.57614408788153,9.76577070348314,170840.996646065,0.0,1.0
2010-09-02,2.18,2.2,2.08,2.12,973000,10.334650550288,10.4294638580888,9.86058401128395,10.0502106268856,205245.449730363,0.0,1.0
2010-09-03,2.25,2.33,2.13,2.2,2574600,10.6664971275908,11.045750358794,10.097617280786,10.4294638580888,543088.319502356,0.0,1.0
2010-09-07,2.2,2.28,2.19,2.26,1794800,10.4294638580888,10.808717089292,10.3820572041884,10.7139037814912,378596.642524209,0.0,1.0
2010-09-08,2.31,2.31,2.18,2.22,1211000,10.9509370509932,10.9509370509932,10.334650550288,10.5242771658896,255449.372685992,0.0,1.0
2010-09-09,2.32,2.37,2.235,2.31,1013600,10.9983437048936,11.2353769743957,10.5953871467402,10.9509370509932,213809.648352206,0.0,1.0
2010-09-10,2.3,2.33,2.28,2.31,415100,10.9035303970928,11.045750358794,10.808717089292,10.9509370509932,87561.5479784932,0.0,1.0
2010-09-13,2.31,2.37,2.3,2.34,1110900,10.9509370509932,11.2353769743957,10.9035303970928,11.0931570126944,234334.193325242,0.0,1.0
2010-09-14,2.3,2.34,2.26,2.32,504700,10.9035303970928,11.0931570126944,10.7139037814912,10.9983437048936,106461.848385318,0.0,1.0
2010-09-15,2.28,2.32,2.2,2.29,557900,10.808717089292,10.9983437048936,10.4294638580888,10.8561237431924,117683.90175187,0.0,1.0
2010-09-16,2.22,2.29,2.22,2.26,711900,10.5242771658896,10.8561237431924,10.5242771658896,10.7139037814912,150168.7930761,0.0,1.0
2010-09-17,2.2,2.26,2.16,2.25,814100,10.4294638580888,10.7139037814912,10.2398372424872,10.6664971275908,171726.948227634,0.0,1.0
2010-09-20,2.16,2.2,2.13,2.2,779800,10.2398372424872,10.4294638580888,10.097617280786,10.4294638580888,164491.676978147,0.0,1.0
2010-09-21,2.22,2.25,2.15,2.16,847000,10.5242771658896,10.6664971275908,10.1924305885868,10.2398372424872,178666.902283266,0.0,1.0
2010-09-22,2.15,2.25,2.14,2.18,758100,10.1924305885868,10.6664971275908,10.1450239346864,10.334650550288,159914.260473369,0.0,1.0
2010-09-23,2.09,2.17,2.09,2.15,1401400,9.90799066518435,10.2872438963876,9.90799066518435,10.1924305885868,295612.511050494,0.0,1.0
2010-09-24,2.17,2.2,2.12,2.12,452200,10.2872438963876,10.4294638580888,10.0502106268856,10.0502106268856,95387.4536156937,0.0,1.0
2010-09-27,2.16,2.19,2.13,2.17,403200,10.2398372424872,10.3820572041884,10.097617280786,10.2872438963876,85051.3518307114,0.0,1.0
2010-09-28,2.2,2.2,2.12,2.17,455000,10.4294638580888,10.4294638580888,10.0502106268856,10.2872438963876,95978.0880034071,0.0,1.0
2010-09-29,2.23,2.27,2.17,2.2,858200,10.57168381979,10.7613104353916,10.2872438963876,10.4294638580888,181029.439834119,0.0,1.0
2010-09-30,2.16,2.28,2.16,2.22,741300,10.2398372424872,10.808717089292,10.2398372424872,10.5242771658896,156370.454147089,0.0,1.0
2010-10-01,2.14,2.2,2.1199,2.17,991900,10.1450239346864,10.4294638580888,10.0497365603466,10.2872438963876,209232.231847427,0.0,1.0
2010-10-04,2.12,2.15,2.09,2.12,851900,10.0502106268856,10.1924305885868,9.90799066518435,10.0502106268856,179700.512461763,0.0,1.0
2010-10-05,2.095,2.16,2.07,2.16,1026900,9.93169399213456,10.2398372424872,9.81317735738355,10.2398372424872,216615.161693843,0.0,1.0
2010-10-06,2.01,2.1,1.82,2.1,8171100,9.52873743398112,9.95539731908476,8.62801100987346,9.95539731908476,1723618.80194426,0.0,1.0
2010-10-07,1.89,2.04,1.89,1.99,2945600,8.95985758717628,9.67095739568234,8.95985758717628,9.43392412618032,621347.375874365,0.0,1.0
2010-10-08,1.86,1.93,1.83,1.9,2695700,8.81763762547507,9.1494842027779,8.67541766377386,9.00726424107668,568633.256770955,0.0,1.0
2010-10-11,1.81,1.91,1.81,1.9,1442000,8.58060435597305,9.05467089497709,8.58060435597305,9.00726424107668,304176.709672336,0.0,1.0
2010-10-12,1.85,1.85,1.74,1.81,3005800,8.77023097157467,8.77023097157467,8.24875777867023,8.58060435597305,634046.0152102,0.0,1.0
2010-10-13,1.85,1.9,1.81,1.9,1773800,8.77023097157467,9.00726424107668,8.58060435597305,9.00726424107668,374166.884616359,0.0,1.0
2010-10-14,1.77,1.84,1.75,1.84,1830500,8.39097774037144,8.72282431767426,8.29616443257063,8.72282431767426,386127.230967553,0.0,1.0
2010-10-15,1.77,1.82,1.75,1.81,1583400,8.39097774037144,8.62801100987346,8.29616443257063,8.58060435597305,334003.746251857,0.0,1.0
2010-10-18,1.79,1.8,1.73,1.74,1057000,8.48579104817225,8.53319770207265,8.20135112476982,8.24875777867023,222964.481361761,0.0,1.0
2010-10-19,1.8,1.85,1.75,1.78,810600,8.53319770207265,8.77023097157467,8.29616443257063,8.43838439427184,170988.655242993,0.0,1.0
2010-10-20,1.82,1.83,1.8,1.82,933100,8.67541766377386,8.7230847937946,8.58008340373239,8.67541766377386,195753.341892851,0.01,1.0
2010-10-21,1.81,1.89,1.78,1.85,1368500,8.62775053375312,9.00908757391901,8.48474914369092,8.81841905383607,287095.111328224,0.0,1.0
2010-10-22,1.71,1.81,1.71,1.8,1038100,8.15107923354577,8.62775053375312,8.15107923354577,8.58008340373239,217781.099795272,0.0,1.0
2010-10-25,1.73,1.77,1.71,1.74,804300,8.24641349358724,8.43708201367018,8.15107923354577,8.29408062360798,168732.625532547,0.0,1.0
2010-10-26,1.72,1.77,1.71,1.73,882700,8.1987463635665,8.43708201367018,8.15107923354577,8.24641349358724,185180.018099689,0.0,1.0
2010-10-27,1.7,1.75,1.7,1.71,751100,8.10341210352503,8.34174775362871,8.10341210352503,8.15107923354577,157571.894861987,0.0,1.0
2010-10-28,1.65,1.72,1.64,1.7,879900,7.86507645342136,8.1987463635665,7.81740932340062,8.10341210352503,184592.61122229,0.0,1.0
2010-10-29,1.65,1.68,1.61,1.65,995400,7.86507645342136,8.00807784348356,7.67440793333841,7.86507645342136,208823.144914954,0.0,1.0
2010-11-01,1.67,1.68,1.63,1.65,737800,7.96041071346283,8.00807784348356,7.76974219337989,7.86507645342136,154781.712194347,0.0,1.0
2010-11-02,1.73,1.75,1.63,1.69,912800,8.24641349358724,8.34174775362871,7.76974219337989,8.0557449735043,191494.642031716,0.0,1.0
2010-11-03,1.67,1.75,1.665,1.75,697900,7.96041071346283,8.34174775362871,7.93657714845246,8.34174775362871,146411.164191427,0.0,1.0
2010-11-04,1.68,1.74,1.68,1.69,751800,8.00807784348356,8.29408062360798,8.00807784348356,8.0557449735043,157718.746581337,0.0,1.0
2010-11-05,1.85,1.89,1.7,1.7,2583000,8.81841905383607,9.00908757391901,8.10341210352503,8.10341210352503,541882.844399564,0.0,1.0
2010-11-08,1.87,1.92,1.75,1.83,1314600,8.91375331387754,9.15208896398121,8.34174775362871,8.7230847937946,275787.528938315,0.0,1.0
2010-11-09,1.86,1.94,1.85,1.89,952000,8.8660861838568,9.24742322402269,8.81841905383607,9.00908757391901,199718.338315287,0.0,1.0
2010-11-10,1.85,1.9,1.83,1.87,755300,8.81841905383607,9.05675470393974,8.7230847937946,8.91375331387754,158453.005178084,0.0,1.0
2010-11-11,1.79,1.87,1.78,1.83,573300,8.53241627371165,8.91375331387754,8.48474914369092,8.7230847937946,120271.55814722,0.0,1.0
2010-11-12,1.78,1.8,1.67,1.79,2082500,8.48474914369092,8.58008340373239,7.96041071346283,8.53241627371165,436883.865064689,0.0,1.0
2010-11-15,1.78,1.79,1.7,1.78,1094100,8.48474914369092,8.53241627371165,8.10341210352503,8.48474914369092,229529.23734323,0.0,1.0
2010-11-16,1.78,1.8,1.71,1.73,741300,8.48474914369092,8.58008340373239,8.15107923354577,8.24641349358724,155515.970791094,0.0,1.0
2010-11-17,1.72,1.79,1.69,1.79,593600,8.1987463635665,8.53241627371165,8.0557449735043,8.53241627371165,124530.258008355,0.0,1.0
2010-11-18,1.7,1.74,1.69,1.73,704900,8.10341210352503,8.29408062360798,8.0557449735043,8.24641349358724,147879.681384922,0.0,1.0
2010-11-19,1.69,1.71,1.66,1.69,557200,8.0557449735043,8.15107923354577,7.91274358344209,8.0557449735043,116893.968602182,0.0,1.0
2010-11-22,1.7,1.7,1.62,1.69,746900,8.10341210352503,8.10341210352503,7.72207506335915,8.0557449735043,156690.78454589,0.0,1.0
2010-11-23,1.7,1.7,1.627,1.69,751800,8.10341210352503,8.10341210352503,7.75544205437367,8.0557449735043,157718.746581337,0.0,1.0
2010-11-24,1.66,1.74,1.62,1.7,1215900,7.91274358344209,8.29408062360798,7.72207506335915,8.10341210352503,255081.436510039,0.0,1.0
2010-11-26,1.64,1.6601,1.64,1.64,95200,7.81740932340062,7.9132202547423,7.81740932340062,7.81740932340062,19971.8338315286,0.0,1.0
2010-11-29,1.66,1.66,1.62,1.65,519400,7.91274358344209,7.91274358344209,7.72207506335915,7.86507645342136,108963.975757311,0.0,1.0
2010-11-30,1.61,1.65,1.59,1.65,1014300,7.67440793333841,7.86507645342136,7.57907367329694,7.86507645342136,212788.14133739,0.0,1.0
2010-12-01,1.65,1.65,1.56,1.62,1418200,7.86507645342136,7.86507645342136,7.43607228323474,7.72207506335915,297521.583402037,0.0,1.0
2010-12-02,1.71,1.74,1.63,1.65,1673700,8.15107923354577,8.29408062360798,7.76974219337989,7.86507645342136,351122.460964595,0.0,1.0
2010-12-03,1.73,1.75,1.68,1.7,583800,8.24641349358724,8.34174775362871,8.00807784348356,8.10341210352503,122474.333937462,0.0,1.0
2010-12-06,1.72,1.74,1.711,1.74,363300,8.1987463635665,8.29408062360798,8.15584594654784,8.29408062360798,76216.0423423778,0.0,1.0
2010-12-07,1.68,1.74,1.665,1.73,1109500,8.00807784348356,8.29408062360798,7.93657714845246,8.24641349358724,232759.975168918,0.0,1.0
2010-12-08,1.69,1.7201,1.67,1.68,553000,8.0557449735043,8.19922303486671,7.96041071346283,8.00807784348356,116012.858286085,0.0,1.0
2010-12-09,1.72,1.75,1.69,1.69,857500,8.1987463635665,8.34174775362871,8.0557449735043,8.0557449735043,179893.356203107,0.0,1.0
2010-12-10,1.75,1.79,1.73,1.73,1127000,8.34174775362871,8.53241627371165,8.24641349358724,8.24641349358724,236431.268152655,0.0,1.0
2010-12-13,1.7,1.74,1.7,1.74,589400,8.10341210352503,8.29408062360798,8.10341210352503,8.29408062360798,123649.147692258,0.0,1.0
2010-12-14,1.68,1.72,1.66,1.72,662900,8.00807784348356,8.1987463635665,7.91274358344209,8.1987463635665,139068.578223953,0.0,1.0
2010-12-15,1.62,1.69,1.62,1.68,1148700,7.72207506335915,8.0557449735043,7.72207506335915,8.00807784348356,240983.671452489,0.0,1.0
2010-12-16,1.63,1.64,1.6,1.63,1659000,7.76974219337989,7.81740932340062,7.62674080331768,7.76974219337989,348038.574858256,0.0,1.0
2010-12-17,1.7,1.73,1.64,1.64,1317400,8.10341210352503,8.24641349358724,7.81740932340062,7.81740932340062,276374.935815713,0.0,1.0
2010-12-20,1.75,1.78,1.7,1.72,1587600,8.34174775362871,8.48474914369092,8.10341210352503,8.1987463635665,333059.69948461,0.0,1.0
2010-12-21,1.8,1.84,1.75,1.75,1968400,8.58008340373239,8.77075192381533,8.34174775362871,8.34174775362871,412947.034810725,0.0,1.0
2010-12-22,2.05,2.05,1.78,1.8,4548600,9.77176165425078,9.77176165425078,8.48474914369092,8.58008340373239,954242.47233289,0.0,1.0
2010-12-23,2.15,2.2,2.02,2.05,3895500,10.2484329544581,10.4867686045618,9.62876026418857,9.77176165425078,817229.818179833,0.0,1.0
2010-12-27,2.24,2.24,2.11,2.15,1549800,10.6774371246448,10.6774371246448,10.0577644343752,10.2484329544581,325129.706639737,0.0,1.0
2010-12-28,2.26,2.27,2.19,2.22,1310400,10.7727713846862,10.820438514707,10.4391014745411,10.5821028646033,274906.418622218,0.0,1.0
2010-12-29,2.31,2.32,2.23,2.28,1698900,11.0111070347899,11.0587741648106,10.629769994624,10.8681056447277,356409.122861177,0.0,1.0
2010-12-30,2.33,2.3381,2.23,2.3,1270500,11.1064412948314,11.1450516701482,10.629769994624,10.9634399047692,266535.870619297,0.0,1.0
2010-12-31,2.32,2.36,2.21,2.31,1213100,11.0587741648106,11.2494426848936,10.5344357345825,11.0111070347899,254494.029632642,0.0,1.0
2011-01-03,2.24,2.37,2.24,2.36,1493800,10.6774371246448,11.2971098149143,10.6774371246448,11.2494426848936,313381.569091779,0.0,1.0
2011-01-04,2.21,2.25,2.11,2.25,2323300,10.5344357345825,10.7251042546655,10.0577644343752,10.7251042546655,487400.856520911,0.0,1.0
2011-01-05,2.2,2.26,2.17,2.22,1090600,10.4867686045618,10.7727713846862,10.3437672144996,10.5821028646033,228794.978746483,0.0,1.0
2011-01-06,2.2,2.24,2.2,2.22,810600,10.4867686045618,10.6774371246448,10.4867686045618,10.5821028646033,170054.291006693,0.0,1.0
2011-01-07,2.16,2.23,2.02,2.22,1337700,10.2961000844789,10.629769994624,9.62876026418857,10.5821028646033,280633.635676847,0.0,1.0
2011-01-10,2.14,2.19,2.07,2.19,706300,10.2007658244374,10.4391014745411,9.86709591429225,10.4391014745411,148173.384823621,0.0,1.0
2011-01-11,2.14,2.2,2.126,2.14,814800,10.2007658244374,10.4867686045618,10.1340318424084,10.2007658244374,170935.401322789,0.0,1.0
2011-01-12,2.18,2.2,2.15,2.17,593600,10.3914343445203,10.4867686045618,10.2484329544581,10.3437672144996,124530.258008356,0.0,1.0
2011-01-13,2.19,2.21,2.171,2.2,919100,10.4391014745411,10.5344357345825,10.3485339275017,10.4867686045618,192816.307505861,0.0,1.0
2011-01-14,2.22,2.27,2.16,2.2,1843800,10.5821028646033,10.820438514707,10.2961000844789,10.4867686045618,386807.428766517,0.0,1.0
2011-01-18,2.26,2.27,2.18,2.27,1078700,10.7727713846862,10.820438514707,10.3914343445203,10.820438514707,226298.499517542,0.0,1.0
2011-01-19,2.16,2.27,2.08,2.27,1343300,10.2961000844789,10.820438514707,9.91476304431298,10.820438514707,281808.449431642,0.0,1.0
2011-01-20,2.03,2.15,2.0,2.12,1635200,9.6764273942093,10.2484329544581,9.5334260041471,10.1054315643959,343045.616400375,0.0,1.0
2011-01-21,2.12,2.14,2.03,2.03,827400,10.1054315643959,10.2007658244374,9.6764273942093,9.6764273942093,173578.73227108,0.0,1.0
2011-01-24,2.07,2.1299,2.04,2.07,788200,9.86709591429225,10.1526220231165,9.72409452423004,9.86709591429225,165355.035987509,0.0,1.0
2011-01-25,2.11,2.12,2.0,2.05,1194900,10.0577644343752,10.1054315643959,9.5334260041471,9.77176165425078,250675.884929554,0.0,1.0
2011-01-26,2.21,2.22,2.07,2.15,2433200,10.5344357345825,10.5821028646033,9.86709591429225,10.2484329544581,510456.576458778,0.0,1.0
2011-01-27,2.36,2.64,2.21,2.27,7051100,11.2971098149143,12.6374448777008,10.5790731741359,10.8662878304472,1472995.86112116,0.01,1.0
2011-01-28,2.4,2.45,2.3,2.36,2619400,11.4885862524552,11.7279317993814,11.0098951586029,11.2971098149143,547200.487671537,0.0,1.0
2011-01-31,2.36,2.41,2.31,2.4,2183300,11.2971098149143,11.5364553618405,11.0577642679882,11.4885862524552,456097.894454174,0.0,1.0
2011-02-01,2.5,2.52,2.36,2.39,2170000,11.9672773463075,12.063015565078,11.2971098149143,11.44071714307,453319.484709183,0.0,1.0
2011-02-02,2.53,2.55,2.45,2.5,1987300,12.1108846744632,12.2066228932337,11.7279317993814,11.9672773463075,415152.908738507,0.0,1.0
2011-02-03,2.44,2.52,2.42,2.51,956200,11.6800626899962,12.063015565078,11.5843244712257,12.0151464556928,199753.037455723,0.0,1.0
2011-02-04,2.39,2.48,2.38,2.48,573300,11.44071714307,11.8715391275371,11.3928480336848,11.8715391275371,119764.083218329,0.0,1.0
2011-02-07,2.43,2.47,2.38,2.43,791000,11.6321935806109,11.8236700181518,11.3928480336848,11.6321935806109,165242.263781089,0.0,1.0
2011-02-08,2.4,2.45,2.4,2.45,710500,11.4885862524552,11.7279317993814,11.4885862524552,11.7279317993814,148425.573219297,0.0,1.0
2011-02-09,2.46,2.47,2.39,2.4,801500,11.7758009087666,11.8236700181518,11.44071714307,11.4885862524552,167435.745158714,0.0,1.0
2011-02-10,2.46,2.555,2.43,2.46,1592500,11.7758009087666,12.2305574479263,11.6321935806109,11.7758009087666,332678.008939803,0.0,1.0
2011-02-11,2.49,2.52,2.43,2.43,724500,11.9194082369223,12.063015565078,11.6321935806109,11.6321935806109,151350.21505613,0.0,1.0
2011-02-14,2.48,2.55,2.47,2.5,704900,11.8715391275371,12.2066228932337,11.8236700181518,11.9672773463075,147255.716484563,0.0,1.0
2011-02-15,2.51,2.53,2.45,2.49,562100,12.0151464556928,12.1108846744632,11.7279317993814,11.9194082369223,117424.369748862,0.0,1.0
2011-02-16,2.51,2.59,2.47,2.55,1463000,12.0151464556928,12.3980993307746,11.8236700181518,12.2066228932337,305625.071949093,0.0,1.0
2011-02-17,2.48,2.52,2.43,2.52,798000,11.8715391275371,12.063015565078,11.6321935806109,12.063015565078,166704.584699505,0.0,1.0
2011-02-18,2.5,2.51,2.45,2.48,385000,11.9672773463075,12.0151464556928,11.7279317993814,11.8715391275371,80427.6505129196,0.0,1.0
2011-02-22,2.32,2.5,2.25,2.5,1502200,11.1056333773734,11.9672773463075,10.7705496116768,11.9672773463075,313814.069092227,0.0,1.0
2011-02-23,2.29,2.36,2.21,2.35,944300,10.9620260492177,11.2971098149143,10.5790731741359,11.2492407055291,197267.091894415,0.0,1.0
2011-02-24,2.31,2.33,2.26,2.33,375200,11.0577642679882,11.1535024867586,10.818418721062,11.1535024867586,78380.4012271357,0.0,1.0
2011-02-25,2.46,2.49,2.32,2.32,513100,11.7758009087666,11.9194082369223,11.1056333773734,11.1056333773734,107188.123319945,0.0,1.0
2011-02-28,2.46,2.54,2.45,2.5,663600,11.7758009087666,12.1587537838485,11.7279317993814,11.9672773463075,138628.023065905,0.0,1.0
2011-03-01,2.46,2.5,2.44,2.48,567700,11.7758009087666,11.9672773463075,11.6800626899962,11.8715391275371,118594.226483596,0.0,1.0
2011-03-02,2.48,2.5,2.44,2.49,500500,11.8715391275371,11.9672773463075,11.6800626899962,11.9194082369223,104555.945666795,0.0,1.0
2011-03-03,2.53,2.56,2.46,2.5,767900,12.1108846744632,12.2544920026189,11.7758009087666,11.9672773463075,160416.604750314,0.0,1.0
2011-03-04,2.47,2.54,2.45,2.52,557200,11.8236700181518,12.1587537838485,11.7279317993814,12.063015565078,116400.745105971,0.0,1.0
2011-03-07,2.43,2.51,2.43,2.5,710500,11.6321935806109,12.0151464556928,11.6321935806109,11.9672773463075,148425.573219297,0.0,1.0
2011-03-08,2.42,2.4531,2.4,2.43,520800,11.5843244712257,11.7427712232908,11.4885862524552,11.6321935806109,108796.676330204,0.0,1.0
2011-03-09,2.4,2.4401,2.37,2.4,542500,11.4885862524552,11.68054138109,11.3449789242995,11.4885862524552,113329.871177296,0.0,1.0
2011-03-10,2.36,2.41,2.33,2.39,600600,11.2971098149143,11.5364553618405,11.1535024867586,11.44071714307,125467.134800154,0.0,1.0
2011-03-11,2.36,2.4,2.36,2.36,346500,11.2971098149143,11.4885862524552,11.2971098149143,11.2971098149143,72384.8854616275,0.0,1.0
2011-03-14,2.36,2.4,2.31,2.36,569100,11.2971098149143,11.4885862524552,11.0577642679882,11.2971098149143,118886.690667279,0.0,1.0
2011-03-15,2.38,2.38,2.3,2.31,626500,11.3928480336848,11.3928480336848,11.0098951586029,11.0577642679882,130877.722198296,0.0,1.0
2011-03-16,2.34,2.39,2.3,2.35,569800,11.2013715961439,11.44071714307,11.0098951586029,11.2492407055291,119032.92275912,0.0,1.0
2011-03-17,2.36,2.36,2.31,2.35,415100,11.2971098149143,11.2971098149143,11.0577642679882,11.2492407055291,86715.6304621114,0.0,1.0
2011-03-18,2.41,2.44,2.34,2.39,1261400,11.5364553618405,11.6800626899962,11.2013715961439,11.44071714307,263510.229498691,0.0,1.0
2011-03-21,2.42,2.45,2.38,2.45,436100,11.5843244712257,11.7279317993814,11.3928480336848,11.7279317993814,91102.5932173614,0.0,1.0
2011-03-22,2.43,2.44,2.39,2.43,350700,11.6321935806109,11.6800626899962,11.44071714307,11.6321935806109,73262.2780126776,0.0,1.0
2011-03-23,2.39,2.415,2.36,2.41,560000,11.44071714307,11.5603899165331,11.2971098149143,11.5364553618405,116985.673473337,0.0,1.0
2011-03-24,2.4,2.47,2.39,2.41,636300,11.4885862524552,11.8236700181518,11.44071714307,11.5364553618405,132924.97148408,0.0,1.0
2011-03-25,2.42,2.44,2.38,2.4,1034600,11.5843244712257,11.6800626899962,11.3928480336848,11.4885862524552,216131.031741991,0.0,1.0
2011-03-28,2.39,2.48,2.38,2.43,644000,11.44071714307,11.8715391275371,11.3928480336848,11.6321935806109,134533.524494338,0.0,1.0
2011-03-29,2.43,2.43,2.38,2.4,366800,11.6321935806109,11.6321935806109,11.3928480336848,11.4885862524552,76625.6161250361,0.0,1.0
2011-03-30,2.39,2.43,2.36,2.43,548800,11.44071714307,11.6321935806109,11.2971098149143,11.6321935806109,114645.960003871,0.0,1.0
2011-03-31,2.36,2.39,2.34,2.39,805000,11.2971098149143,11.44071714307,11.2013715961439,11.44071714307,168166.905617923,0.0,1.0
2011-04-01,2.4,2.4,2.28,2.37,2643900,11.4885862524552,11.4885862524552,10.9141569398325,11.3449789242995,552318.610885995,0.0,1.0
2011-04-04,2.38,2.42,2.34,2.4,431900,11.3928480336848,11.5843244712257,11.2013715961439,11.4885862524552,90225.2006663112,0.0,1.0
2011-04-05,2.38,2.4,2.36,2.37,530600,11.3928480336848,11.4885862524552,11.2971098149143,11.3449789242995,110843.925615987,0.0,1.0
2011-04-06,2.38,2.4,2.36,2.38,657300,11.3928480336848,11.4885862524552,11.2971098149143,11.3928480336848,137311.934239329,0.0,1.0
2011-04-07,2.35,2.38,2.35,2.37,434000,11.2971098149143,11.4413282380834,11.2971098149143,11.3932554303604,90279.7278869982,0.01,1.0
2011-04-08,2.3,2.37,2.3,2.35,650300,11.0567457762991,11.3932554303604,11.0567457762991,11.2971098149143,135273.979366163,0.0,1.0
2011-04-11,2.31,2.33,2.29,2.31,485100,11.1048185840222,11.2009641994682,11.0086729685761,11.1048185840222,100909.43778337,0.0,1.0
2011-04-12,2.34,2.35,2.27,2.29,672700,11.2490370071913,11.2971098149143,10.91252735313,11.0086729685761,139933.578224847,0.0,1.0
2011-04-13,2.385,2.4,2.34,2.35,1132600,11.4653646419449,11.5374738535295,11.2490370071913,11.2971098149143,235600.967292199,0.0,1.0
2011-04-14,2.42,2.43,2.37,2.37,601300,11.6336194689756,11.6816922766986,11.3932554303604,11.3932554303604,125081.106862792,0.0,1.0
2011-04-15,2.42,2.43,2.39,2.42,471800,11.6336194689756,11.6816922766986,11.4894010458065,11.6336194689756,98142.8009610269,0.0,1.0
2011-04-18,2.38,2.43,2.35,2.4,81080,11.4413282380834,11.6816922766986,11.2971098149143,11.5374738535295,16866.0837259858,0.0,1.0
2011-04-19,2.39,2.41,2.37,2.39,60933,11.4894010458065,11.5855466612526,11.3932554303604,11.4894010458065,12675.1489846508,0.0,1.0
2011-04-20,2.4,2.41,2.36,2.41,583800,11.5374738535295,11.5855466612526,11.3451826226374,11.5855466612526,121440.795254446,0.0,1.0
2011-04-21,2.43,2.44,2.38,2.41,312200,11.6816922766986,11.7297650844217,11.4413282380834,11.5855466612526,64943.1590929053,0.0,1.0
2011-04-25,2.44,2.44,2.4,2.44,325500,11.7297650844217,11.7297650844217,11.5374738535295,11.7297650844217,67709.7959152484,0.0,1.0
2011-04-26,2.5,2.54,2.425,2.44,1094800,12.0182019307599,12.2104931616521,11.6576558728371,11.7297650844217,227737.89421817,0.0,1.0
2011-04-27,2.52,2.54,2.46,2.5,1347500,12.114347546206,12.2104931616521,11.8259106998677,12.0182019307599,280303.993842696,0.0,1.0
2011-04-28,2.69,2.73,2.52,2.54,7099400,12.9315852774977,13.1238765083898,12.114347546206,12.2104931616521,1476801.61327408,0.0,1.0
2011-04-29,2.75,2.84,2.71,2.84,2172800,13.2200221238359,13.6526773933433,13.0277308929437,13.6526773933433,451981.089292326,0.0,1.0
2011-05-02,2.76,2.79,2.72,2.78,901600,13.2680949315589,13.4123133547281,13.0758037006668,13.364240547005,187548.854062022,0.0,1.0
2011-05-03,2.67,2.8,2.6,2.69,1899800,12.8354396620516,13.4603861624511,12.4989300079903,12.9315852774977,395192.228202117,0.0,1.0
2011-05-04,2.7,2.7,2.6,2.66,833000,12.9796580852207,12.9796580852207,12.4989300079903,12.7873668543285,173278.832557303,0.0,1.0
2011-05-05,2.64,2.69,2.62,2.67,728700,12.6912212388825,12.9315852774977,12.5950756234364,12.8354396620516,151582.575371556,0.0,1.0
2011-05-06,2.65,2.68,2.6403,2.68,389900,12.7392940466055,12.8835124697746,12.6926634231142,12.8835124697746,81106.1426339645,0.0,1.0
2011-05-09,2.67,2.7,2.65,2.66,760200,12.8354396620516,12.9796580852207,12.7392940466055,12.7873668543285,158135.13626658,0.0,1.0
2011-05-10,2.8,2.8,2.63,2.65,1298500,13.4603861624511,13.4603861624511,12.6431484311594,12.7392940466055,270111.121339325,0.0,1.0
2011-05-11,2.76,2.89,2.73,2.77,1199800,13.2680949315589,13.8930414319585,13.1238765083898,13.316167739282,249579.76386825,0.0,1.0
2011-05-12,2.83,2.84,2.7,2.75,698600,13.6046045856202,13.6526773933433,12.9796580852207,13.2200221238359,145321.2394052,0.0,1.0
2011-05-13,2.84,2.86,2.7506,2.82,609700,13.6526773933433,13.7488230087893,13.2229064922993,13.5565317778972,126828.456434799,0.0,1.0
2011-05-16,2.75,2.83,2.75,2.81,639100,13.2200221238359,13.6046045856202,13.2200221238359,13.5084589701741,132944.179936821,0.0,1.0
2011-05-17,2.66,2.76,2.64,2.75,877800,12.7873668543285,13.2680949315589,12.6912212388825,13.2200221238359,182598.030274671,0.0,1.0
2011-05-18,2.74,2.79,2.66,2.67,595000,13.1719493161129,13.4123133547281,12.7873668543285,12.8354396620516,123770.594683787,0.0,1.0
2011-05-19,2.74,2.79,2.7,2.77,478100,13.1719493161129,13.4123133547281,12.9796580852207,13.316167739282,99453.3131400315,0.0,1.0
2011-05-20,2.73,2.75,2.685,2.74,800800,13.1238765083898,13.2200221238359,12.9075488736361,13.1719493161129,166580.659197945,0.0,1.0
2011-05-23,2.66,2.71,2.6,2.7,996100,12.7873668543285,13.0277308929437,12.4989300079903,12.9796580852207,207206.536747095,0.0,1.0
2011-05-24,2.65,2.68,2.62,2.66,1169700,12.7392940466055,12.8835124697746,12.5950756234364,12.7873668543285,243318.427901893,0.0,1.0
2011-05-25,2.7,2.7,2.64,2.65,527100,12.9796580852207,12.9796580852207,12.6912212388825,12.7392940466055,109646.185643403,0.0,1.0
2011-05-26,2.68,2.7,2.64,2.68,561400,12.8835124697746,12.9796580852207,12.6912212388825,12.8835124697746,116781.196395762,0.0,1.0
2011-05-27,2.7,2.72,2.67,2.69,427700,12.9796580852207,13.0758037006668,12.8354396620516,12.9315852774977,88969.2157079933,0.0,1.0
2011-05-31,2.8,2.81,2.68,2.71,179200,13.4603861624511,13.5084589701741,12.8835124697746,13.0277308929437,37276.7908694702,0.0,1.0
2011-06-01,19.18,19.705,18.05,18.38,242200,13.1719493161129,13.5324953740357,12.3959168485838,12.6225457992781,352673.388616627,0.0,0.142857142857143
2011-06-02,18.05,18.8,17.66,18.73,319100,12.3959168485838,12.9109826456164,12.1280826341269,12.8629098378933,464649.373689372,0.0,1.0
2011-06-03,17.171,18.28,17.1,18.0,89000,11.7922597344616,12.5538703596738,11.7435001723425,12.3615791287816,129595.093257143,0.0,1.0
2011-06-06,16.63,17.16,16.08,16.29,288900,11.4207256062021,11.7847054361052,11.0430106883783,11.1872291115474,420674.409460546,0.0,1.0
2011-06-07,16.71,16.76,15.82,15.82,163300,11.4756659578856,11.5100036776878,10.864454545407,10.864454545407,237785.154257206,0.0,1.0
2011-06-08,16.52,16.72,16.45,16.5,79200,11.3451826226374,11.482533501846,11.2971098149143,11.3314475347165,115325.071752423,0.0,1.0
2011-06-09,16.41,16.5,15.56,16.39,183200,11.2696396390726,11.3314475347165,10.6858984024357,11.2559045511517,266762.034659646,0.0,1.0
2011-06-10,16.62,17.24,16.525,16.74,214600,11.4138580622417,11.8396457877886,11.3486163946176,11.4962685897669,312484.348460481,0.0,1.0
2011-06-13,17.97,18.23,16.52,16.52,222300,12.3409764969003,12.5195326398716,11.3451826226374,11.3451826226374,323696.508214189,0.0,1.0
2011-06-14,18.01,18.09,17.43,18.09,84000,12.3684466727421,12.4233870244255,11.9701291230369,12.4233870244255,122314.470040449,0.0,1.0
2011-06-15,17.92,18.08,17.38,17.8,154600,12.3066387770982,12.4165194804651,11.9357914032347,12.2242282495729,225116.869860159,0.0,1.0
2011-06-16,18.02,18.08,17.75,17.8,92500,12.3753142167025,12.4165194804651,12.1898905297708,12.2242282495729,134691.529508828,0.0,1.0
2011-06-17,17.97,18.25,17.85,18.07,70800,12.3409764969003,12.5332677277925,12.2585659693751,12.4096519365047,103093.624748379,0.0,1.0
2011-06-20,18.19,18.19,17.74,18.05,90000,12.4920624640299,12.4920624640299,12.1830229858103,12.3959168485838,131051.217900481,0.0,1.0
2011-06-21,18.09,18.46,17.8,18.21,65000,12.4233870244255,12.6774861509616,12.2242282495729,12.5057975519507,94648.1018170144,0.0,1.0
2011-06-22,17.87,18.36,17.55,18.07,178200,12.272301057296,12.6088107113573,12.0525396505621,12.4096519365047,259481.411442952,0.0,1.0
2011-06-23,17.22,17.99,16.91,17.6,154500,11.8259106998678,12.3547115848212,11.6130168370943,12.0868773703643,224971.257395825,0.0,1.0
2011-06-24,16.92,17.49,16.65,17.34,2501600,11.6198843810547,12.0113343867995,11.434460694123,11.908321227393,3642641.40777605,0.0,1.0
2011-06-27,17.55,17.63,16.97,17.0,145000,12.0525396505621,12.1074800022456,11.6542221008569,11.6748247327382,211138.073284108,0.0,1.0
2011-06-28,17.3,17.88,17.12,17.66,151900,11.8808510515512,12.2791686012564,11.7572352602634,12.1280826341269,221185.333323146,0.0,1.0
2011-06-29,17.57,17.7,17.35,17.36,74900,12.066274738483,12.1555528099686,11.9151887713534,11.9220563153138,109063.735786067,0.0,1.0
2011-06-30,17.5,17.6,17.1,17.57,180000,12.0182019307599,12.0868773703643,11.7435001723425,12.066274738483,262102.435800962,0.0,1.0
2011-07-01,17.94,17.96,17.1,17.53,135000,12.320373865019,12.3341089529399,11.7435001723425,12.0388045626412,196576.826850722,0.0,1.0
2011-07-05,17.93,18.24,17.77,17.77,170600,12.3135063210586,12.526400183832,12.2036256176916,12.2036256176916,248414.864153578,0.0,1.0
2011-07-06,18.37,18.54,17.88,17.93,376300,12.6156782553177,12.7324265026451,12.2791686012564,12.3135063210586,547939.703288344,0.0,1.0
2011-07-07,18.66,18.7,18.41,18.48,128200,12.8217045741307,12.8491894713957,12.6499239662244,12.6980225364381,186575.192570461,0.01,1.0
2011-07-08,18.05,18.56,18.01,18.48,102600,12.4025598908392,12.7529923309682,12.3750749935742,12.6980225364381,149318.367845002,0.0,1.0
2011-07-11,17.51,17.93,17.43,17.91,207700,12.0315137777615,12.3201051990441,11.9765439832314,12.3063627504116,302275.097479599,0.0,1.0
2011-07-12,17.76,18.1,17.5,17.5,96700,12.2032943856678,12.4369160124205,12.0246425534452,12.0246425534452,140731.834021557,0.0,1.0
2011-07-13,17.64,18.07,17.43,17.84,98400,12.1208396938728,12.4163023394717,11.9765439832314,12.2582641801979,143205.920038481,0.0,1.0
2011-07-14,17.13,17.62,17.03,17.62,107000,11.7704072537438,12.1070972452403,11.7016950105813,12.1070972452403,155721.88459469,0.0,1.0
2011-07-15,17.17,17.25,16.81,17.14,86200,11.7978921510088,11.8528619455388,11.5505280756237,11.7772784780601,125450.714505256,0.0,1.0
2011-07-18,16.57,17.4,16.46,17.02,96700,11.3856186920336,11.9559303102827,11.3100352245548,11.694823786265,140731.834021556,0.0,1.0
2011-07-19,17.32,17.35,16.5,16.63,132800,11.9009605157526,11.9215741887014,11.3375201218198,11.4268460379311,193269.778263317,0.0,1.0
2011-07-20,17.81,17.81,17.0428,17.26,257000,12.2376505072491,12.2376505072491,11.7104901777061,11.8597331698551,374023.591970425,0.0,1.0
2011-07-21,18.7,19.25,18.28,18.45,426200,12.8491894713957,13.2271068087897,12.5605980501131,12.6774088634894,620267.917890255,0.0,1.0
2011-07-22,18.68,18.89,18.619,18.7,290100,12.8354470227632,12.9797427334046,12.7935325544341,12.8491894713957,422195.502064671,0.0,1.0
2011-07-25,19.13,19.15,17.03,18.47,307500,13.1446521169947,13.1583945656272,11.7016950105813,12.6911513121219,447518.500120255,0.0,1.0
2011-07-26,18.74,19.23,18.68,19.19,101500,12.8766743686608,13.2133643601572,12.8354470227632,13.1858794628922,147717.48865758,0.0,1.0
2011-07-27,18.12,19.13,18.0,18.66,191000,12.450658461053,13.1446521169947,12.3682037692579,12.8217045741307,277970.840725101,0.0,1.0
2011-07-28,18.7,19.07,18.21,18.21,100400,12.8491894713957,13.1034247710972,12.5124994798993,12.5124994798993,146116.609470159,0.0,1.0
2011-07-29,18.52,18.6193,18.01,18.46,601800,12.7255074337032,12.7937386911636,12.3750749935742,12.6842800878056,875826.449991444,0.0,1.0
2011-08-01,18.94,19.07,18.07,18.75,209200,13.0140988549858,13.1034247710972,12.4163023394717,12.883545592977,304458.114553359,0.0,1.0
2011-08-02,18.51,19.04,18.13,18.85,126700,12.7186362093869,13.0828110981484,12.4575296853692,12.9522578361396,184392.175496704,0.0,1.0
2011-08-03,18.53,18.56,17.73,18.55,102200,12.7323786580194,12.7529923309682,12.1826807127191,12.7461211066519,148736.229958667,0.0,1.0
2011-08-04,17.33,18.31,17.29,18.31,191900,11.9078317400689,12.5812117230618,11.8803468428039,12.5812117230618,279280.650969356,0.0,1.0
2011-08-05,16.22,17.51,15.58,17.51,301700,11.1451258409646,12.0315137777615,10.7053674847244,12.0315137777615,439077.500768396,0.0,1.0
2011-08-08,14.17,15.85,14.1101,15.66,316600,9.73652485613249,10.8908905412632,9.69536622247813,10.7603372792544,460762.137034384,0.0,1.0
2011-08-09,14.55,14.81,13.0,14.21,502600,9.99763138015016,10.1762832123728,8.93259161113073,9.76400975339751,731456.254180294,0.0,1.0
2011-08-10,13.45,15.37,13.39,14.22,286900,9.24179670536217,10.561071774083,9.20056935946465,9.77088097771377,417538.398973988,0.0,1.0
2011-08-11,13.83,13.96,13.1108,13.56,301700,9.50290322937984,9.59222914549115,9.00872477655483,9.31738017284098,439077.500768394,0.0,1.0
2011-08-12,13.63,14.1,13.58,13.97,185300,9.36547874305476,9.68842628591871,9.33112262147348,9.59910036980741,269675.375844824,0.0,1.0
2011-08-15,14.39,14.41,13.69,13.82,123000,9.88769179109009,9.9014342397226,9.40670608895228,9.49603200506359,179007.400048102,0.0,1.0
2011-08-16,14.35,14.47,13.97,14.18,166200,9.86020689382507,9.94266158562013,9.59910036980741,9.74339608044875,241878.291772314,0.0,1.0
2011-08-17,14.97,15.12,14.41,14.43,207600,10.2862228014328,10.3892911661767,9.9014342397226,9.91517668835511,302129.563008018,0.0,1.0
2011-08-18,14.25,14.56,13.89,14.56,347900,9.79149465066253,10.0045026044664,9.54413057527737,10.0045026044664,506314.42664012,0.0,1.0
2011-08-19,13.72,14.33,13.51,14.07,350200,9.42731976190105,9.84646444519256,9.2830240512597,9.66781261296995,509661.719486548,0.0,1.0
2011-08-22,13.32,14.1,13.23,14.1,182200,9.15247078925087,9.68842628591871,9.09062977040458,9.68842628591871,265163.807225725,0.0,1.0
2011-08-23,14.0,14.03,13.33,13.41,224200,9.61971404275617,9.64032771570493,9.15934201356712,9.21431180809716,326288.285290931,0.0,1.0
2011-08-24,14.38,14.62,13.33,13.94,108200,9.88082056677384,10.0457299503639,9.15934201356712,9.57848669685864,157468.298253696,0.0,1.0
2011-08-25,13.91,14.95,13.8,14.57,123600,9.55787302390988,10.2724803528003,9.48228955643108,10.0113738287827,179880.606877605,0.0,1.0
2011-08-26,14.24,14.45,13.5,13.76,107500,9.78462342634627,9.92891913698762,9.27615282694345,9.45480465916606,156449.55695261,0.0,1.0
2011-08-29,15.51,15.54,14.12,14.46,217700,10.6572689145106,10.6778825874593,9.70216873455122,9.93579036130387,316828.544637982,0.0,1.0
2011-08-30,15.48,15.61,14.78,15.35,153900,10.6366552415618,10.7259811576731,10.155669539424,10.5473293254505,223977.551767504,0.0,1.0
2011-08-31,15.46,16.08,15.19,15.6,152100,10.6229127929293,11.0489287005371,10.4373897363904,10.7191099333569,221357.931278995,0.0,1.0
2011-09-01,15.28,15.7,15.07,15.43,185700,10.4992307552367,10.7878221765194,10.3549350445954,10.6022991199805,270257.51373116,0.0,1.0
2011-09-02,14.2,15.0,14.14,14.83,140000,9.75713852908126,10.3068364743816,9.71591118318373,10.1900256610053,203748.260217352,0.0,1.0
2011-09-06,13.98,14.12,13.65,13.65,113700,9.60597159412366,9.70216873455122,9.37922119168726,9.37922119168726,165472.694190807,0.0,1.0
2011-09-07,15.32,15.45,14.2,14.21,140800,10.5267156525017,10.6160415686131,9.75713852908126,9.76400975339751,204912.535990024,0.0,1.0
2011-09-08,14.76,15.31,14.7,15.16,122200,10.1419270907915,10.5198444281855,10.100699744894,10.4167760634417,177843.124275432,0.0,1.0
2011-09-09,14.36,15.05,14.2,14.56,147600,9.86707811814133,10.3411925959629,9.75713852908126,10.0045026044664,214808.880057723,0.0,1.0
2011-09-12,14.51,14.73,14.0,14.56,139700,9.97014648288514,10.1213134178427,9.61971404275617,10.0045026044664,203311.656802601,0.0,1.0
2011-09-13,14.63,14.88,14.39,14.62,131500,10.0526011746802,10.2243817825866,9.88769179109009,10.0457299503639,191377.830132727,0.0,1.0
2011-09-14,15.01,15.35,14.65,14.83,148300,10.3137076986979,10.5473293254505,10.0663436233127,10.1900256610053,215827.621358809,0.0,1.0
2011-09-15,15.3,15.43,14.99,15.25,116300,10.5129732038692,10.6022991199805,10.2999652500654,10.478617082288,169256.590451987,0.0,1.0
2011-09-16,15.14,15.47,14.95,15.4,202700,10.4030336148092,10.6297840172456,10.2724803528003,10.5816854470318,294998.373900408,0.0,1.0
2011-09-19,14.67,14.9,14.31,14.79,95100,10.0800860719452,10.2381242312191,9.83272199656006,10.1625407637403,138403.282476216,0.0,1.0
2011-09-20,14.23,14.8,14.2,14.75,65600,9.77775220203002,10.1694119880565,9.75713852908126,10.1350558664752,95470.6133589878,0.0,1.0
2011-09-21,13.38,14.38,13.35,14.26,79200,9.1936981351484,9.88082056677384,9.17308446219963,9.79836587497878,115263.301494388,0.0,1.0
2011-09-22,13.04,13.49,12.77,12.92,163500,8.96007650839574,9.26928160262719,8.77455345185688,8.87762181660069,237948.861039551,0.0,1.0
2011-09-23,12.86,13.24,12.6903,13.01,128000,8.83639447070317,9.09750099472083,8.71978979405633,8.93946283544698,186284.123627293,0.0,1.0
2011-09-26,13.02,13.23,12.37,13.07,106100,8.94633405976324,9.09062977040458,8.4997044792067,8.98069018134451,154412.074350436,0.0,1.0
2011-09-27,13.3,13.73,12.89,13.14,157100,9.13872834061836,9.4341909862173,8.85700814365193,9.02878875155829,228634.654858186,0.0,1.0
2011-09-28,12.65,13.68,12.63,13.34,67800,8.69209876006182,9.39983486463603,8.67835631142932,9.16621323788338,98672.371733832,0.0,1.0
2011-09-29,13.09,13.46,12.5178,13.09,70000,8.99443262997702,9.24866792967843,8.60126117460094,8.99443262997702,101874.130108676,0.0,1.0
2011-09-30,12.79,13.05,12.48,12.77,90600,8.78829590048938,8.966947732712,8.5752879466855,8.77455345185688,131854.231254944,0.0,1.0
2011-10-03,12.23,13.02,12.02,12.63,187200,8.40350733877914,8.94633405976324,8.25921162813779,8.67835631142932,272440.530804917,0.0,1.0
2011-10-04,12.84,12.9,11.67,12.03,233300,8.82265202207066,8.86387936796818,8.01871877706889,8.26608285245405,339531.922205059,0.0,1.0
2011-10-05,12.54,12.77,12.23,12.77,246400,8.62338651689928,8.78155070341338,8.41020870029332,8.78155070341338,358311.203370601,0.01,1.0
2011-10-06,13.23,13.34,12.42,12.53,201300,9.09787907644158,9.17352281781789,8.54086607176149,8.6165098131378,292727.45632509,0.0,1.0
2011-10-07,12.52,13.46,12.48,13.35,87300,8.60963310937631,9.25604326295569,8.58212629433038,9.18039952157938,126950.357363042,0.0,1.0
2011-10-10,13.43,13.43,12.78,12.94,147000,9.23541315167124,9.23541315167124,8.78842740717486,8.89845466735859,213765.206556325,0.0,1.0
2011-10-11,13.91,13.95,13.21,13.23,95100,9.56549493222241,9.59300174726834,9.08412566891862,9.09787907644158,138293.000976234,0.0,1.0
2011-10-12,14.25,14.68,13.99,14.15,106500,9.79930286011282,10.0950011218566,9.62050856231427,9.73053582249799,154870.710872439,0.0,1.0
2011-10-13,14.15,14.67,13.85,14.05,102500,9.73053582249799,10.0881244180951,9.52423470965351,9.66176878488316,149053.970557982,0.0,1.0
2011-10-14,14.41,14.679,13.98,14.39,88500,9.90933012029654,10.0943134514804,9.61363185855279,9.89557671277358,128695.379457379,0.0,1.0
2011-10-17,14.02,14.67,13.99,14.2,82000,9.64113867359872,10.0881244180951,9.62050856231427,9.7649193413054,119243.176446385,0.0,1.0
2011-10-18,14.9,15.09,14.07,14.15,144000,10.2462886046092,10.3769459760774,9.67552219240613,9.73053582249799,209402.651320481,0.0,1.0
2011-10-19,14.41,15.1,14.29,14.81,121400,9.90933012029654,10.3838226798388,9.82680967515875,10.1843982707558,176538.068543795,0.0,1.0
2011-10-20,15.84,15.86,14.98,15.05,257000,10.8926987581886,10.9064521657115,10.3013022347011,10.3494391610314,373725.565203913,0.0,1.0
2011-10-21,17.0,17.07,15.845,16.11,351400,11.6903963945206,11.7385333208509,10.8961371100693,11.0783697597486,511000.636625117,0.0,1.0
2011-10-24,17.04,17.22,16.85,17.07,196100,11.7179032095665,11.8416838772732,11.5872458380983,11.7385333208509,285165.693916294,0.0,1.0
2011-10-25,16.84,17.12,16.6,16.81,115900,11.5803691343368,11.7729168396583,11.4153282440612,11.5597390230524,168540.050611416,0.0,1.0
2011-10-26,17.31,17.47,16.8,17.04,120500,11.9035742111265,12.0136014713102,11.5528623192909,11.7179032095665,175229.301973042,0.0,1.0
2011-10-27,18.11,18.45,17.63,17.63,279100,12.4537105120451,12.6875184399355,12.123628731494,12.123628731494,405863.055441295,0.0,1.0
2011-10-28,18.01,18.35,17.6501,17.93,129300,12.3849434744303,12.6187514023207,12.1374509060545,12.3299298443384,188026.130664849,0.0,1.0
2011-10-31,17.57,18.08,17.53,17.61,102900,12.0823685089251,12.4330804007607,12.0548616938791,12.109875323971,149635.644589427,0.0,1.0
2011-11-01,16.97,17.26,16.53,16.67,178000,11.6697662832361,11.8691906923191,11.3671913177309,11.4634651703916,258844.943993373,0.0,1.0
2011-11-02,17.9,18.0,16.74,17.39,117600,12.309299733054,12.3780667706688,11.511602096722,11.9585878412184,171012.16524506,0.0,1.0
2011-11-03,17.67,18.43,17.3,18.17,155400,12.1511355465399,12.6737650324126,11.896697507365,12.494970734614,225980.361216686,0.0,1.0
2011-11-04,17.26,17.46,17.02,17.4,77100,11.8691906923191,12.0067247675488,11.7041498020435,11.9654645449799,112117.669561174,0.0,1.0
2011-11-07,17.19,17.33,16.68,17.26,73600,11.8210537659887,11.9173276186495,11.4703418741531,11.8691906923191,107028.021786024,0.0,1.0
2011-11-08,17.49,17.67,17.02,17.38,135600,12.0273548788332,12.1511355465399,11.7041498020435,11.9517111374569,197187.49666012,0.0,1.0
2011-11-09,16.43,17.12,16.374,17.03,196000,11.298424280116,11.7729168396583,11.2599147390517,11.711026505805,285020.275408434,0.0,1.0
2011-11-10,16.38,16.89,16.12,16.76,91900,11.2640407613086,11.6147526531442,11.0852464635101,11.525355504245,133639.608724669,0.0,1.0
2011-11-11,16.87,16.96,16.55,16.63,81600,11.6009992456213,11.6628895794746,11.3809447252538,11.4359583553457,118661.502414939,0.0,1.0
2011-11-14,16.89,17.71,16.67,17.47,76900,11.6147526531442,12.1786423615858,11.4634651703916,12.0136014713102,111826.832545452,0.0,1.0
2011-11-15,17.06,17.08,16.44,16.75,67700,11.7316566170894,11.7454100246124,11.3053009838775,11.5184788004835,98448.329822199,0.0,1.0
2011-11-16,16.76,17.08,16.6,16.8,59600,11.525355504245,11.7454100246124,11.4153282440612,11.5528623192909,86669.4306854212,0.0,1.0
2011-11-17,16.53,17.06,16.41,16.73,85000,11.3671913177309,11.7316566170894,11.2846708725931,11.5047253929605,123605.731682228,0.0,1.0
2011-11-18,16.6,16.74,16.34,16.55,54700,11.4153282440612,11.511602096722,11.2365339462627,11.3809447252538,79543.923800211,0.0,1.0
2011-11-21,16.31,16.6,16.0,16.23,115700,11.2159038349782,11.4153282440612,11.0027260183723,11.1608902048864,168249.213595693,0.0,1.0
2011-11-22,16.21,16.535,15.88,16.34,145500,11.1471367973634,11.3706296696116,10.9202055732345,11.2365339462627,211583.928938403,0.0,1.0
2011-11-23,15.27,16.0,15.121,16.0,99200,10.5007266437841,11.0027260183723,10.398263757738,11.0027260183723,144255.159798553,0.0,1.0
2011-11-25,15.02,15.47,14.966,15.21,34700,10.328809049747,10.6382607190137,10.291674849435,10.4594664212152,50460.2222279215,0.0,1.0
2011-11-28,15.41,15.69,15.14,15.62,83400,10.5970004964448,10.7895482017663,10.4113294948848,10.7414112754359,121279.035556446,0.0,1.0
2011-11-29,15.25,15.39,15.0,15.37,108000,10.4869732362611,10.5832470889218,10.315055642224,10.5694936813989,157051.988490361,0.0,1.0
2011-11-30,16.18,16.22,15.51,15.9,145600,11.126506686079,11.1540135011249,10.6657675340596,10.9339589807575,211729.347446264,0.0,1.0
2011-12-01,15.96,16.11,15.47,16.11,91100,10.9752192033264,11.0783697597486,10.6382607190137,11.0783697597486,132476.260661776,0.0,1.0
2011-12-02,16.31,16.63,16.25,16.25,72600,11.2159038349782,11.4359583553457,11.1746436124094,11.1746436124094,105573.83670741,0.0,1.0
2011-12-05,16.67,16.97,16.4,16.56,85400,11.4634651703916,11.6697662832361,11.2777941688316,11.3878214290153,124187.405713675,0.0,1.0
2011-12-06,16.51,16.72,16.45,16.65,64700,11.3534379102079,11.497848689199,11.312177687639,11.4497117628687,94085.7745863552,0.0,1.0
2011-12-07,16.64,16.85,16.38,16.42,135900,11.4428350591072,11.5872458380983,11.2640407613086,11.2915475763546,197623.752183704,0.0,1.0
2011-12-08,16.39,16.7,16.3,16.51,101800,11.2709174650701,11.4840952816761,11.2090271312168,11.3534379102079,148036.041002952,0.0,1.0
2011-12-09,16.66,16.8892,16.38,16.52,89500,11.4565884666301,11.6142025168433,11.2640407613086,11.3603146139694,130149.564535994,0.0,1.0
2011-12-12,16.64,16.69,16.2,16.38,51700,11.4428350591072,11.4772185779146,11.1402600936019,11.2640407613086,75181.3685643671,0.0,1.0
2011-12-13,16.53,16.85,15.95,16.84,123100,11.3671913177309,11.5872458380983,10.9683424995649,11.5803691343368,179010.183177439,0.0,1.0
2011-12-14,16.58,16.68,16.32,16.32,82500,11.4015748365383,11.4703418741531,11.2227805387397,11.2227805387397,119970.268985692,0.0,1.0
2011-12-15,16.71,16.83,16.55,16.83,58800,11.4909719854376,11.5734924305753,11.3809447252538,11.5734924305753,85506.0826225296,0.0,1.0
2011-12-16,16.53,16.81,16.46,16.8,117400,11.3671913177309,11.5597390230524,11.3190543914005,11.5528623192909,170721.328229336,0.0,1.0
2011-12-19,15.85,16.82,15.76,16.62,59000,10.89957546195,11.5666157268139,10.8376851280967,11.4290816515842,85796.9196382531,0.0,1.0
2011-12-20,16.69,16.73,16.11,16.21,92900,11.4772185779146,11.5047253929605,11.0783697597486,11.1471367973634,135093.793803283,0.0,1.0
2011-12-21,16.87,16.99,16.02,16.68,45100,11.6009992456213,11.6835196907591,11.0164794258953,11.4703418741531,65583.7470455118,0.0,1.0
2011-12-22,16.97,17.17,16.7819,16.98,86900,11.6697662832361,11.8073003584658,11.5404154854826,11.6766429869976,126368.683331596,0.0,1.0
2011-12-23,17.09,17.23,16.97,17.1,74100,11.7522867283739,11.8485605810347,11.6697662832361,11.7591634321354,107755.114325331,0.0,1.0
2011-12-27,16.95,17.14,16.88,17.02,39300,11.6560128757131,11.7866702471813,11.6078759493828,11.7041498020435,57149.4735895482,0.0,1.0
2011-12-28,17.09,17.2,16.9,16.92,69000,11.7522867283739,11.8279304697502,11.6216293569057,11.6353827644287,100338.770424397,0.0,1.0
2011-12-29,17.29,17.36,17.02,17.14,99400,11.8898208036036,11.9379577299339,11.7041498020435,11.7866702471813,144545.996814276,0.0,1.0
2011-12-30,17.15,17.45,17.03,17.27,57900,11.7935469509428,11.9998480637873,11.711026505805,11.8760673960806,84197.3160517768,0.0,1.0
2012-01-03,17.56,17.75,17.21,17.58,126000,12.0754918051636,12.2061491766318,11.8348071735117,12.0892452126865,183227.319905421,0.0,1.0
2012-01-04,17.91,18.16,17.13,17.39,118400,12.323053140577,12.4950667243371,11.7863707592453,11.9652648863559,172079.433222399,0.01,1.0
2012-01-05,17.8,18.062,17.66,17.76,125400,12.2473671637225,12.4276373995031,12.1510395568168,12.2198449903209,182253.048362238,0.0,1.0
2012-01-06,17.8,17.95,17.599,17.86,131800,12.2473671637225,12.3505753139786,12.1090682423793,12.2886504238249,191554.639347232,0.0,1.0
2012-01-09,17.83,18.21,17.8,17.89,133100,12.2680087937737,12.5294694410891,12.2473671637225,12.3092920538761,193444.02501606,0.0,1.0
2012-01-10,18.1,18.1,17.87,18.04,72700,12.4537834642347,12.4537834642347,12.2955309671753,12.4125002041322,105660.260095173,0.0,1.0
2012-01-11,18.09,18.09,17.83,17.98,27700,12.4469029208843,12.4469029208843,12.2680087937737,12.3712169440298,40258.4484819296,0.0,1.0
2012-01-12,18.12,18.15,17.74,18.12,39700,12.4675445509355,12.4881861809867,12.2060839036201,12.4675445509355,57698.9315787945,0.0,1.0
2012-01-13,18.06,18.25,17.85,17.85,42500,12.426261290833,12.5569916144908,12.2817698804745,12.2817698804745,61768.37763473,0.0,1.0
2012-01-17,18.08,18.27,17.89,18.18,73200,12.4400223775339,12.5707527011916,12.3092920538761,12.5088278110379,106386.946890875,0.0,1.0
2012-01-18,18.45,18.46,17.69,18.04,68200,12.6946024814989,12.7014830248493,12.171681186868,12.4125002041322,99120.0789338485,0.0,1.0
2012-01-19,18.32,18.5,18.1501,18.5,66700,12.6051554179436,12.7290051982509,12.4882549864202,12.7290051982509,96940.0185467406,0.0,1.0
2012-01-20,18.56,18.56,18.18,18.25,49800,12.7702884583533,12.7702884583533,12.5088278110379,12.5569916144908,72378.0048519894,0.0,1.0
2012-01-23,18.41,18.65,18.2,18.5,70400,12.6670803080973,12.832213348507,12.5225888977387,12.7290051982509,102317.50083494,0.0,1.0
2012-01-24,18.43,18.52,18.1,18.26,48400,12.6808413947981,12.7427662849517,12.4537834642347,12.5638721578412,70343.2818240215,0.0,1.0
2012-01-25,18.93,19.03,18.16,18.39,109300,13.0248685623184,13.0936739958224,12.4950667243371,12.6533192213964,158853.73354061,0.0,1.0
2012-01-26,19.82,19.89,19.2,19.34,198600,13.6372369205045,13.6854007239573,13.2106432327793,13.306970839685,288639.995253113,0.0,1.0
2012-01-27,19.99,19.99,19.72,19.78,82400,13.7542061574614,13.7542061574614,13.5684314870004,13.6097147471029,119757.983931805,0.0,1.0
2012-01-30,19.72,19.92,19.5101,19.78,258200,13.5684314870004,13.7060423540085,13.4240088820754,13.6097147471029,375261.061300876,0.0,1.0
2012-01-31,19.64,19.92,19.63,19.85,124500,13.5133871401972,13.7060423540085,13.5065065968468,13.6578785505557,180945.012129973,0.0,1.0
2012-02-01,19.99,20.11,19.8,19.84,93500,13.7542061574614,13.8367726776663,13.6234758338037,13.6509980072053,135890.430796405,0.0,1.0
2012-02-02,19.98,20.04,19.676,20.0,119600,13.747325614111,13.7886088742134,13.5381570962586,13.7610867008118,173823.481532086,0.0,1.0
2012-02-03,20.11,20.3319,20.0,20.15,154600,13.8367726776663,13.9894519346118,13.7610867008118,13.8642948510679,224691.557231275,0.0,1.0
2012-02-06,19.96,20.1,19.84,19.98,91100,13.7335645274102,13.8298921343159,13.6509980072053,13.747325614111,132402.334177032,0.0,1.0
2012-02-07,19.86,20.01,19.77,19.95,220900,13.6647590939061,13.7679672441622,13.6028342037525,13.7266839840598,321050.226341454,0.0,1.0
2012-02-08,19.87,19.94,19.75,19.89,128700,13.6716396372565,13.7198034407094,13.5890731170516,13.6854007239573,187049.181213876,0.0,1.0
2012-02-09,19.67,19.9,19.64,19.89,68900,13.5340287702484,13.6922812673077,13.5133871401972,13.6854007239573,100137.440447832,0.0,1.0
2012-02-10,19.39,19.575,19.08,19.42,114900,13.341373556437,13.4686636084195,13.1280767125744,13.3620151864883,166992.625652482,0.0,1.0
2012-02-13,19.67,19.67,19.421,19.6,150800,13.5340287702484,13.5340287702484,13.3627032408233,13.4858649667956,219168.737583935,0.0,1.0
2012-02-14,20.05,20.15,19.5,19.57,106200,13.7954894175638,13.8642948510679,13.4170595332915,13.4652233367443,154348.275407254,0.0,1.0
2012-02-15,20.03,20.22,20.01,20.1,134900,13.781728330863,13.9124586545207,13.7679672441622,13.8298921343159,196060.097480589,0.0,1.0
2012-02-16,20.38,20.48,19.71,20.0,110600,14.0225473481272,14.0913527816313,13.56155094365,13.7610867008118,160743.119209438,0.0,1.0
2012-02-17,20.43,20.88,20.3,20.5,128300,14.0569500648792,14.3665745156475,13.967503001324,14.1051138683321,186467.831777314,0.0,1.0
2012-02-21,20.47,20.72,20.26,20.5,98700,14.0844722382809,14.256485822041,13.9399808279223,14.1051138683321,143447.973471713,0.0,1.0
2012-02-22,19.97,20.69,19.81,20.48,104000,13.7404450707606,14.2358441919898,13.6303563771541,14.0913527816313,151150.853506162,0.0,1.0
2012-02-23,20.33,20.5,19.995,19.995,86400,13.9881446313752,14.1051138683321,13.7576464291366,13.7576464291366,125571.478297427,0.0,1.0
2012-02-24,19.96,20.42,19.93,20.36,60400,13.7335645274102,14.0500695215288,13.712922897359,14.0087862614264,87783.7649208863,0.0,1.0
2012-02-27,19.92,20.02,19.5,19.75,145700,13.7060423540085,13.7748477875126,13.4170595332915,13.5890731170516,211756.532267768,0.0,1.0
2012-02-28,20.31,20.43,19.81,19.93,148700,13.9743835446744,14.0569500648792,13.6303563771541,13.712922897359,216116.653041983,0.0,1.0
2012-02-29,20.61,20.88,20.15,20.31,324700,14.1807998451866,14.3665745156475,13.8642948510679,13.9743835446744,471910.405129334,0.0,1.0
2012-03-01,21.0,21.2,20.56,20.64,141400,14.4491410358524,14.5867519028605,14.1463971284345,14.2014414752378,205507.025824724,0.0,1.0
2012-03-02,20.46,20.89,20.1,20.65,281600,14.0775916949305,14.3734550589979,13.8298921343159,14.2083220185882,409270.003339761,0.0,1.0
2012-03-05,20.7,20.82,20.2904,20.31,144500,14.2427247353402,14.3252912555451,13.9608976797076,13.9743835446744,210012.483958081,0.0,1.0
2012-03-06,20.03,20.44,19.96,20.38,119200,13.781728330863,14.0638306082297,13.7335645274102,14.0225473481272,173242.132095524,0.0,1.0
2012-03-07,20.05,20.21,20.05,20.18,58600,13.7954894175638,13.9055781111703,13.7954894175638,13.8849364811191,85167.6924563569,0.0,1.0
2012-03-08,20.27,20.3,19.76,20.13,54400,13.9468613712728,13.967503001324,13.5959536604021,13.8505337643671,79063.5233724538,0.0,1.0
2012-03-09,20.51,20.74,20.25,20.29,112000,14.1119944116825,14.2702469087418,13.9331002845719,13.9606224579736,162777.842237405,0.0,1.0
2012-03-12,20.29,20.56,20.26,20.55,59800,13.9606224579736,14.1463971284345,13.9399808279223,14.1395165850841,86911.740766043,0.0,1.0
2012-03-13,20.88,20.88,20.12,20.47,158400,14.3665745156475,14.3665745156475,13.8436532210167,14.0844722382809,230214.376878616,0.0,1.0
2012-03-14,21.02,21.1,20.299,20.87,131500,14.4629021225532,14.5179464693564,13.9668149469889,14.3596939722971,191118.627269811,0.0,1.0
2012-03-15,22.53,22.65,20.82,20.99,272900,15.5018641684645,15.5844306886694,14.3252912555451,14.442260492502,396625.653094535,0.0,1.0
2012-03-16,22.33,22.84,22.02,22.61,250200,15.3642533014564,15.7151610123271,15.1509564575938,15.5569085152677,363634.072569632,0.0,1.0
2012-03-19,22.7,22.95,22.15,22.28,166500,15.6188334054214,15.7908469891815,15.2404035211491,15.3298505847043,241986.702969,0.0,1.0
2012-03-20,22.68,22.85,22.23,22.48,177200,15.6050723187206,15.7220415556775,15.2954478679523,15.4674614517125,257537.800397037,0.0,1.0
2012-03-21,22.54,22.97,22.5001,22.79,125600,15.5087447118149,15.8046080758823,15.4812913438468,15.680758295575,182543.723080519,0.0,1.0
2012-03-22,22.11,22.66,22.03,22.28,243700,15.2128813477474,15.5913112320198,15.1578370009442,15.3298505847043,354187.144225498,0.0,1.0
2012-03-23,22.44,22.45,21.6,22.1,143400,15.4399392783108,15.4468198216612,14.8619736368767,15.206000804397,208413.773007536,0.0,1.0
2012-03-26,22.63,22.7,22.34,22.49,149600,15.5706696019685,15.6188334054214,15.3711338448068,15.4743419950629,217424.689274249,0.0,1.0
2012-03-27,22.37,22.74,22.37,22.69,111000,15.391775474858,15.646355578823,15.391775474858,15.611952862071,161324.468646,0.0,1.0
2012-03-28,22.49,22.7,22.31,22.43,68000,15.4743419950629,15.6188334054214,15.3504922147556,15.4330587349604,98829.4042155673,0.0,1.0
2012-03-29,22.01,22.34,21.75,22.27,72300,15.1440759142434,15.3711338448068,14.9651817871328,15.3229700413539,105078.910658611,0.0,1.0
2012-03-30,22.03,22.24,21.39,22.24,63200,15.1578370009442,15.3023284113027,14.7174822265182,15.3023284113027,91853.2109768216,0.0,1.0
2012-04-02,21.87,22.0,21.52,22.0,120400,15.0477483073377,15.137195370893,14.8069292900735,15.137195370893,174986.180405211,0.0,1.0
2012-04-03,21.58,21.8,21.51,21.8,108600,14.8482125501759,14.9995845038849,14.8000487467231,14.9995845038849,157836.372026627,0.0,1.0
2012-04-04,21.04,21.49,20.9,21.34,83400,14.4835437526044,14.7933153632827,14.3871703626156,14.6900581597233,121153.774930563,0.01,1.0
2012-04-05,20.87,21.08,20.62,20.89,89800,14.3665189219037,14.5110790068869,14.194423582638,14.380286549045,130450.947107489,0.0,1.0
2012-04-09,20.59,20.66,20.1208,20.37,116600,14.1737721419261,14.2219588369205,13.8507836091922,14.0223282433722,169382.855598365,0.0,1.0
2012-04-10,20.16,20.73,20.05,20.65,112800,13.877768158389,14.2701455319149,13.8020462091121,14.2150750233499,163862.659618316,0.0,1.0
2012-04-11,20.24,20.38,19.74,20.38,166300,13.9328386669541,14.0292120569429,13.5886479884226,14.0292120569429,241581.208284803,0.0,1.0
2012-04-12,20.74,20.84,20.08,20.18,106600,14.2770293454855,14.3458674811918,13.822697649824,13.8915357855303,154856.024071919,0.0,1.0
2012-04-13,20.195,20.68,20.15,20.68,159900,13.9018615058862,14.2357264640618,13.8708843448184,14.2357264640618,232284.036107879,0.0,1.0
2012-04-16,20.56,20.665,20.07,20.32,62000,14.1531207012142,14.2254007437058,13.8158138362534,13.9879091755191,90066.3554639678,0.0,1.0
2012-04-17,21.16,21.16,20.77,20.77,157600,14.566149515452,14.566149515452,14.2976807861974,14.2976807861974,228942.864856795,0.0,1.0
2012-04-18,20.99,21.27,20.93,21.05,127700,14.4491246847513,14.6418714647289,14.4078218033275,14.490427566175,185507.63859272,0.0,1.0
2012-04-19,20.75,21.15,20.65,20.99,254600,14.2839131590562,14.5592657018813,14.2150750233499,14.4491246847513,369853.130663325,0.0,1.0
2012-04-20,20.95,21.37,20.84,21.0,94400,14.4215894304687,14.7107096004352,14.3458674811918,14.4560084983219,137133.289609655,0.0,1.0
2012-04-23,20.66,20.76,20.15,20.73,147500,14.2219588369205,14.2907969726268,13.8708843448184,14.2701455319149,214270.765015085,0.0,1.0
2012-04-24,22.44,22.62,21.14,21.25,441100,15.4472776524925,15.5711862967639,14.5523818883107,14.6281038375876,640778.538631554,0.0,1.0
2012-04-25,22.0,22.62,22.0,22.62,201400,15.1443898553848,15.5711862967639,15.1443898553848,15.5711862967639,292570.386942632,0.0,1.0
2012-04-26,21.95,22.35,21.91,22.01,87700,15.1099707875317,15.3853233303569,15.0824355332492,15.1512736689555,127400.312486935,0.0,1.0
2012-04-27,22.0,22.22,21.72,22.05,139600,15.1443898553848,15.2958337539387,14.9516430754072,15.178808923238,202794.568109193,0.0,1.0
2012-04-30,21.95,22.01,21.8,22.0,86000,15.1099707875317,15.1512736689555,15.0067135839723,15.1443898553848,124930.751127439,0.0,1.0
2012-05-01,21.81,22.8,21.8,21.86,127000,15.0135973975429,15.6950949410352,15.0067135839723,15.048016465396,184490.760385869,0.0,1.0
2012-05-02,21.92,22.17,21.44,21.76,114200,15.0893193468198,15.2614146860855,14.7588962954296,14.9791783296897,165896.416032018,0.0,1.0
2012-05-03,21.51,21.95,21.46,21.95,134000,14.807082990424,15.1099707875317,14.7726639225709,15.1099707875317,194659.542454382,0.0,1.0
2012-05-04,20.78,21.44,20.77,21.44,98200,14.304564599768,14.7588962954296,14.2976807861974,14.7588962954296,142653.485589704,0.0,1.0
2012-05-07,20.7,21.03,20.31,20.65,132000,14.249494091203,14.4766599390338,13.9810253619485,14.2150750233499,191754.176149093,0.0,1.0
2012-05-08,20.66,20.87,20.52,20.52,125400,14.2219588369205,14.3665189219037,14.1255854469317,14.1255854469317,182166.467341638,0.0,1.0
2012-05-09,20.54,20.57,20.25,20.42,141000,14.1393530740729,14.1600045147848,13.9397224805247,14.0567473112254,204828.324522895,0.0,1.0
2012-05-10,20.96,20.96,20.55,20.73,155000,14.4284732440394,14.4284732440394,14.1462368876436,14.2701455319149,225165.888659919,0.0,1.0
2012-05-11,20.79,20.95,20.55,20.68,130900,14.3114484133387,14.4215894304687,14.1462368876436,14.2357264640618,190156.224681183,0.0,1.0
2012-05-14,20.55,20.74,20.48,20.48,66000,14.1462368876436,14.2770293454855,14.0980501926492,14.0980501926492,95877.0880745462,0.0,1.0
2012-05-15,20.36,20.66,20.3,20.53,98000,14.0154444298016,14.2219588369205,13.9741415483778,14.1324692605023,142362.948959175,0.0,1.0
2012-05-16,20.04,20.62,19.92,20.26,299200,13.7951623955415,14.194423582638,13.7125566326939,13.9466062940953,434642.799271276,0.0,1.0
2012-05-17,19.53,20.04,19.5,20.04,191500,13.4440879034394,13.7951623955415,13.4234364627275,13.7951623955415,278188.823731448,0.0,1.0
2012-05-18,19.31,19.75,19.15,19.53,201200,13.2926440048855,13.5955318019932,13.1825029877554,13.4440879034394,292279.850312102,0.0,1.0
2012-05-21,19.32,19.71,19.26,19.42,97400,13.2995278184561,13.5679965477107,13.2582249370324,13.3683659541624,141491.339067589,0.0,1.0
2012-05-22,19.13,19.475,18.99,19.32,102000,13.1687353606142,13.4062269288009,13.0723619706254,13.2995278184561,148173.681569753,0.0,1.0
2012-05-23,19.31,19.34,19.0,19.01,83000,13.2926440048855,13.3132954455974,13.079245784196,13.0861295977666,120572.701669505,0.0,1.0
2012-05-24,19.4,19.45,19.0,19.3,66100,13.3545983270212,13.3890173948743,13.079245784196,13.2857601913149,96022.3563898107,0.0,1.0
2012-05-25,19.28,19.35,19.19,19.35,52200,13.2719925641736,13.320179259168,13.210038242038,13.320179259168,75830.0605680505,0.0,1.0
2012-05-29,19.68,19.7,19.36,19.49,107400,13.5473451069988,13.5611127341401,13.3270630727387,13.4165526491568,156018.170594035,0.0,1.0
2012-05-30,19.25,19.62,19.22,19.55,229900,13.2513411234617,13.506042225575,13.2306896827498,13.4578555305806,333971.856793004,0.0,1.0
2012-05-31,19.2,19.33,19.0,19.23,103100,13.2169220556086,13.3064116320268,13.079245784196,13.2375734963205,149771.633037663,0.0,1.0
2012-06-01,18.75,19.15,18.75,18.81,134100,12.9071504449303,13.1825029877554,12.9071504449303,12.948453326354,194804.810769646,0.0,1.0
2012-06-04,18.23,18.84,18.1508,18.81,134800,12.5491921392575,12.9691047670659,12.4946723357781,12.948453326354,195821.688976498,0.0,1.0
2012-06-05,18.2,18.43,18.05,18.16,170700,12.5285406985456,12.6868684106701,12.4252834949862,12.5010054442631,247973.014156441,0.0,1.0
2012-06-06,18.49,18.72,18.1,18.28,248400,12.7281712920939,12.8864990042184,12.4597025628393,12.5836112071107,360846.495116929,0.0,1.0
2012-06-07,18.97,19.02,18.36,18.66,176000,13.0585943434841,13.0930134113373,12.6386817156757,12.8451961227946,255672.234865457,0.0,1.0
2012-06-08,19.0,19.3,18.67,18.91,156000,13.079245784196,13.2857601913149,12.8520799363652,13.0172914620603,226618.571812564,0.0,1.0
2012-06-11,18.49,19.18,18.48,19.13,121400,12.7281712920939,13.2031544284673,12.7212874785233,13.1687353606142,176355.73473106,0.0,1.0
2012-06-12,18.94,18.94,18.33,18.49,144800,13.0379429027722,13.0379429027722,12.6180302749638,12.7281712920939,210348.520502945,0.0,1.0
2012-06-13,19.07,19.25,18.71,18.82,94800,13.1274324791904,13.2513411234617,12.8796151906477,12.9553371399247,137714.362870712,0.0,1.0
2012-06-14,19.43,19.46,18.79,19.02,117200,13.3752497677331,13.395901208445,12.9346856992128,13.0930134113373,170254.465489952,0.0,1.0
2012-06-15,19.61,19.66,19.08,19.39,122700,13.4991584120044,13.5335774798575,13.134316292761,13.3477145134505,178244.222829498,0.0,1.0
2012-06-18,19.32,19.5399,19.17,19.48,74400,13.2995278184561,13.4509028788743,13.1962706148967,13.4096688355862,108079.626556762,0.0,1.0
2012-06-19,19.78,19.93,19.21,19.35,144500,13.6161832427051,13.7194404462645,13.2238058691792,13.320179259168,209912.715557151,0.0,1.0
2012-06-20,20.09,20.11,19.57,19.74,81300,13.8295814633946,13.8433490905359,13.4716231577219,13.5886479884226,118103.14031001,0.0,1.0
2012-06-21,19.5,20.038,19.32,20.01,105000,13.4234364627275,13.7937856328273,13.2995278184561,13.7745109548296,152531.731027687,0.0,1.0
2012-06-22,20.27,20.31,19.32,19.76,347000,13.9534901076659,13.9810253619485,13.2995278184561,13.6024156155638,504081.053967693,0.0,1.0
2012-06-25,20.03,20.12,19.511,19.94,96000,13.7882785819708,13.8502329041065,13.4310086576552,13.7263242598352,139457.582653886,0.0,1.0
2012-06-26,20.28,20.355,19.98,20.15,93800,13.9603739212366,14.0120025230163,13.7538595141177,13.8708843448184,136261.679718067,0.0,1.0
2012-06-27,20.78,20.8,19.92,20.36,154000,14.304564599768,14.3183322269093,13.7125566326939,14.0154444298016,223713.205507276,0.0,1.0
2012-06-28,20.91,20.95,20.34,20.6,85000,14.3940541761862,14.4215894304687,14.0016768026604,14.1806559554967,123478.067974795,0.0,1.0
2012-06-29,21.91,21.94,20.95,21.23,213100,15.0824355332492,15.1030869739611,14.4215894304687,14.6143362104464,309566.779828573,0.0,1.0
2012-07-02,21.94,21.98,21.7,21.86,263900,15.1030869739611,15.1306222282436,14.937875448266,15.048016465396,383363.08398292,0.0,1.0
2012-07-03,21.95,22.256,21.9,21.95,138900,15.1099707875317,15.320615482793,15.0755517196785,15.1099707875317,201777.689902341,0.0,1.0
2012-07-05,21.35,22.0392,21.26,21.8,205000,14.7038257868646,15.1784804347478,14.641842446311,15.0137424896322,297660.626794823,0.01,1.0
2012-07-06,21.28,21.47,21.06,21.14,123300,14.6556165219896,14.7864702409359,14.5041016895254,14.5591979922397,179031.976994155,0.0,1.0
2012-07-09,20.78,21.17,20.74,21.17,90300,14.3112646300256,14.5798591057575,14.2837164786684,14.5798591057575,131115.876095476,0.0,1.0
2012-07-10,20.62,20.9301,20.41,20.87,122000,14.2010720245971,14.4146390679932,14.0564442299722,14.3732479705791,177144.373019358,0.0,1.0
2012-07-11,20.59,20.83,20.4,20.69,62000,14.1804109110792,14.345699819222,14.0495571921329,14.249281289472,90024.1895672152,0.0,1.0
2012-07-12,20.47,20.68,20.35,20.4,65100,14.0977664570078,14.2423942516327,14.0151220029365,14.0495571921329,94525.3990455761,0.0,1.0
2012-07-13,21.22,21.28,20.32,20.51,89700,14.6142942949539,14.6556165219896,13.9944608894186,14.125314608365,130244.674260955,0.0,1.0
2012-07-16,21.07,21.2099,20.88,21.17,63600,14.5109887273647,14.6073383867362,14.3801350084184,14.5798591057575,92347.3944592722,0.0,1.0
2012-07-17,21.27,21.4,21.0,21.15,131300,14.6487294841503,14.738260976061,14.4627794624897,14.5660850300789,190648.001454441,0.0,1.0
2012-07-18,21.35,21.42,21.08,21.18,160900,14.7038257868646,14.7520350517395,14.517875765204,14.5867461435968,233627.291957498,0.0,1.0
2012-07-19,21.13,21.48,20.84,21.48,134800,14.5523109544004,14.7933572787752,14.3525868570612,14.7933572787752,195730.012155816,0.0,1.0
2012-07-20,20.78,21.03,20.69,20.91,60500,14.3112646300256,14.4834405760076,14.249281289472,14.4007961219362,87846.1849809112,0.0,1.0
2012-07-23,20.32,20.48,20.28,20.44,66400,13.9944608894186,14.1046534948471,13.9669127380615,14.07710534349,96413.0030203725,0.0,1.0
2012-07-24,20.15,20.46,20.04,20.46,93200,13.8773812461509,14.0908794191686,13.8016238299188,14.0908794191686,135326.684962329,0.0,1.0
2012-07-25,20.5,20.75,20.2799,20.36,135300,14.1184275705257,14.2906035165077,13.9668438676831,14.0220090407758,196456.013684584,0.0,1.0
2012-07-26,21.97,22.18,21.66,21.75,238000,15.1308221329,15.2754499275249,14.9173239598823,14.9793073004358,345576.727693502,0.0,1.0
2012-07-27,22.35,22.65,21.92,22.1,250600,15.3925295707926,15.5991407059711,15.0963869437036,15.2203536248106,363871.966218454,0.0,1.0
2012-07-30,22.3,22.4,22.07,22.35,125900,15.3580943815962,15.426964759989,15.1996925112928,15.3925295707926,182807.184943748,0.0,1.0
2012-07-31,22.73,22.75,22.3,22.3,209700,15.6542370086853,15.6680110843639,15.3580943815962,15.3580943815962,304485.041165242,0.0,1.0
2012-08-01,22.72,23.0,22.61,22.75,234000,15.647349970846,15.8401870303459,15.5715925546139,15.6680110843639,339768.715463361,0.0,1.0
2012-08-02,22.83,22.83,22.512,22.64,188600,15.7231073870781,15.7231073870781,15.504099583789,15.5922536681318,273847.776651238,0.0,1.0
2012-08-03,23.61,23.72,23.05,23.1,109800,16.260296338542,16.3360537547741,15.8746222195423,15.9090574087387,159429.935717423,0.0,1.0
2012-08-06,23.95,24.11,23.6,23.62,344500,16.4944556250776,16.6046482305061,16.2534093007027,16.2671833763813,500215.053321057,0.0,1.0
2012-08-07,24.1,24.34,23.9,24.05,272700,16.5977611926668,16.7630501008095,16.4600204358812,16.5633260034704,395961.233789992,0.0,1.0
2012-08-08,24.22,24.37,24.0,24.06,156200,16.6804056467382,16.7837112143274,16.528890814274,16.5702130413097,226802.87758708,0.0,1.0
2012-08-09,23.93,24.4,23.86,24.13,128300,16.480681549399,16.8043723278452,16.432472284524,16.6184223061846,186291.992281834,0.0,1.0
2012-08-10,24.0,24.0,23.54,23.9,91600,16.528890814274,16.528890814274,16.2120870736671,16.4600204358812,133003.480070272,0.0,1.0
2012-08-13,23.79,23.79,23.21,23.55,161500,16.3842630196491,16.3842630196491,15.9848148249708,16.2189741115063,234498.49379202,0.0,1.0
2012-08-14,23.79,23.98,23.61,23.79,119900,16.3842630196491,16.5151167385954,16.260296338542,16.3842630196491,174095.166598533,0.0,1.0
2012-08-15,24.05,24.06,23.66,23.74,92300,16.5633260034704,16.5702130413097,16.2947315277384,16.3498278304527,134019.882210547,0.0,1.0
2012-08-16,24.45,24.6,23.94,24.1,156000,16.8388075170416,16.9421130846308,16.4875685872383,16.5977611926668,226512.476975574,0.0,1.0
2012-08-17,24.43,24.47,24.28,24.39,77200,16.8250334413631,16.8525815927202,16.7217278737738,16.7974852900059,112094.636041758,0.0,1.0
2012-08-20,24.32,24.46,23.94,24.43,64900,16.749276025131,16.8456945548809,16.4875685872383,16.8250334413631,94234.9984340684,0.0,1.0
2012-08-21,24.33,24.7,24.16,24.5,159300,16.7561630629702,17.0109834630236,16.6390834197025,16.873242706238,231304.087065442,0.0,1.0
2012-08-22,24.41,24.48,24.1,24.22,123500,16.8112593656845,16.8594686305595,16.5977611926668,16.6804056467382,179322.377605662,0.0,1.0
2012-08-23,24.035,24.34,23.94,24.25,30800,16.5529954467115,16.7630501008095,16.4875685872383,16.701066760256,44721.6941721003,0.0,1.0
2012-08-24,23.97,24.4,23.88,23.92,68600,16.5082297007561,16.8043723278452,16.4462463602026,16.4737945115597,99607.409746951,0.0,1.0
2012-08-27,23.96,24.3,23.915,24.14,42400,16.5013426629169,16.7355019494524,16.4703509926401,16.6253093440239,61564.9296395146,0.0,1.0
2012-08-28,24.3,24.39,23.8,23.9,144400,16.7355019494524,16.7974852900059,16.3911500574884,16.4600204358812,209669.241508159,0.0,1.0
2012-08-29,24.58,24.64,24.29,24.37,147000,16.9283390089523,16.9696612359879,16.7286149116131,16.7837112143274,213444.449457751,0.0,1.0
2012-08-30,24.17,24.51,24.16,24.51,66700,16.6459704575418,16.8801297440773,16.6390834197025,16.8801297440773,96848.6039376327,0.0,1.0
2012-08-31,24.18,24.53,24.08,24.27,176800,16.652857495381,16.8939038197559,16.5839871169882,16.7148408359346,256714.140572317,0.0,1.0
2012-09-04,24.2,24.49,23.82,24.22,121400,16.6666315710596,16.8663556683987,16.4049241331669,16.6804056467382,176273.171184837,0.0,1.0
2012-09-05,24.39,24.51,23.99,24.33,126500,16.7974852900059,16.8801297440773,16.5220037764347,16.7561630629702,183678.38677827,0.0,1.0
2012-09-06,25.0,25.19,24.31,24.5,209400,17.2175945982021,17.3484483171484,16.7423889872917,16.873242706238,304049.44024798,0.0,1.0
2012-09-07,25.3,25.42,25.04,25.18,155000,17.4242057333805,17.5068501874519,17.2451427495592,17.3415612793091,225060.473918037,0.0,1.0
2012-09-10,24.65,25.35,24.65,25.25,81300,16.9765482738272,17.4586409225769,16.9765482738272,17.3897705441841,118047.848577655,0.0,1.0
2012-09-11,24.47,24.8099,24.25,24.68,97800,16.8525815927202,17.0866720088773,16.701066760256,16.9972093873451,142005.899026994,0.0,1.0
2012-09-12,24.32,24.6,24.26,24.59,84600,16.749276025131,16.9421130846308,16.7079537980953,16.9352260467915,122839.458667522,0.0,1.0
2012-09-13,24.86,25.14,24.2,24.35,110600,17.1211760684521,17.314013127952,16.6666315710596,16.7699371386488,160591.538163452,0.0,1.0
2012-09-14,25.0,25.22,24.76,25.03,114500,17.2175945982021,17.3691094306662,17.0523056900593,17.2382557117199,166254.35008784,0.0,1.0
2012-09-17,24.49,24.82,24.0,24.0,97000,16.8663556683987,17.093627917095,16.528890814274,16.528890814274,140844.296580966,0.0,1.0
2012-09-18,24.83,24.86,24.39,24.57,89900,17.1005149549343,17.1211760684521,16.7974852900059,16.921451971113,130535.074872462,0.0,1.0
2012-09-19,25.21,25.31,24.76,24.96,114400,17.362222392827,17.4310927712198,17.0523056900593,17.1900464468449,166109.149782087,0.0,1.0
2012-09-20,25.32,25.34,25.0,25.11,116600,17.437979809059,17.4517538847376,17.2175945982021,17.2933520144341,169303.556508666,0.0,1.0
2012-09-21,25.35,25.59,25.32,25.55,207100,17.4586409225769,17.6239298307196,17.437979809059,17.5963816793625,300709.833215649,0.0,1.0
2012-09-24,25.4,25.55,25.02,25.2,97300,17.4930761117733,17.5963816793625,17.2313686738806,17.3553353549877,141279.897498226,0.0,1.0
2012-09-25,25.46,25.55,25.27,25.55,181900,17.534398338809,17.5963816793625,17.4035446198626,17.5963816793625,264119.356165748,0.0,1.0
2012-09-26,25.74,25.77,25.32,25.49,286500,17.7272353983088,17.7478965118267,17.437979809059,17.5550594523268,415998.875983987,0.0,1.0
2012-09-27,26.99,26.99,25.71,25.9,452300,18.5881151282189,18.5881151282189,17.706574284791,17.8374280037373,656740.982923411,0.0,1.0
2012-09-28,27.1488,27.41,26.7225,26.96,387300,18.6974812891067,18.8773707174687,18.4038868660182,18.5674540147011,562360.784183588,0.0,1.0
2012-10-01,26.96,27.37,26.81,27.37,166400,18.5674540147011,18.8498225661116,18.4641484471119,18.8498225661116,241613.308773945,0.0,1.0
2012-10-02,27.14,27.15,26.88,27.06,160000,18.6914206958082,18.6983077336474,18.5123577119869,18.6363243930939,232320.489205716,0.0,1.0
2012-10-03,27.24,27.4,27.0,27.18,77900,18.7671781120402,18.8774111699671,18.60182852515,18.7258407153177,113069.529544168,0.01,1.0
2012-10-04,27.81,27.81,27.12,27.29,142000,19.1598833809045,19.1598833809045,18.6845033185951,18.8016259426424,206108.770157534,0.0,1.0
2012-10-05,27.98,28.11,27.8101,27.91,162400,19.2770060049518,19.3665703645173,19.1599522765657,19.2287790421088,235718.762490024,0.0,1.0
2012-10-08,28.05,28.14,27.54,27.94,121600,19.3252329677947,19.3872390628786,18.973865095653,19.2494477404701,176498.777825043,0.0,1.0
2012-10-09,27.95,28.1,27.63,28.0,226900,19.2563373065905,19.3596807983969,19.0358711907369,19.2907851371926,329338.591188341,0.0,1.0
2012-10-10,28.04,28.25,27.82,27.91,85900,19.3183434016743,19.4630242902033,19.1667729470249,19.2287790421088,124681.291243184,0.0,1.0
2012-10-11,28.37,29.4,28.23,28.88,248100,19.5456990836484,20.2553243940522,19.4492451579624,19.8970669557901,360109.759690733,0.0,1.0
2012-10-12,27.78,28.43,27.58,28.31,170600,19.1392146825432,19.5870364803709,19.0014233601347,19.5043616869258,247620.818231516,0.0,1.0
2012-10-15,27.7,27.99,27.55,27.8,112100,19.0840981535798,19.2838955710722,18.9807546617734,19.1529938147841,162709.810807462,0.0,1.0
2012-10-16,27.55,27.98,27.4,27.98,177400,18.9807546617734,19.2770060049518,18.8774111699671,19.2770060049518,257490.81567568,0.0,1.0
2012-10-17,27.69,27.92,27.33,27.62,82800,19.0772085874594,19.2356686082292,18.8291842071241,19.0289816246164,120181.733584816,0.0,1.0
2012-10-18,27.06,27.69,27.0,27.69,79500,18.6431659218726,19.0772085874594,18.60182852515,19.0772085874594,115391.881883971,0.0,1.0
2012-10-19,27.05,27.16,26.49,27.0,127800,18.6362763557522,18.7120615830768,18.2504606530083,18.60182852515,185497.89314178,0.0,1.0
2012-10-22,27.21,27.26,26.79,27.05,66200,18.746509413679,18.7809572442811,18.4571476366211,18.6362763557522,96087.3280593571,0.0,1.0
2012-10-23,27.08,27.1,26.67,26.96,99800,18.6569450541134,18.6707241863543,18.374472843176,18.5742702606683,144856.727195225,0.0,1.0
2012-10-24,27.68,27.68,26.89,27.14,107800,19.070319021339,19.070319021339,18.5260432978253,18.698282450836,156468.48889424,0.0,1.0
2012-10-25,28.75,28.75,27.77,28.01,283200,19.8075025962246,19.8075025962246,19.1323251164228,19.297674703313,411056.364145165,0.0,1.0
2012-10-26,28.72,28.92,28.5,28.8,274100,19.7868338978633,19.9246252202718,19.6352634432139,19.8419504268267,397847.985212535,0.0,1.0
2012-10-31,28.99,29.05,28.63,28.66,125300,19.9728521831148,20.0141895798373,19.7248278027794,19.7454965011407,181869.217610838,0.0,1.0
2012-11-01,29.76,29.8,29.0,29.0,168300,20.5033487743876,20.5309070388693,19.9797417492352,19.9797417492352,244282.436743049,0.0,1.0
2012-11-02,29.62,29.97,29.41,29.8,88700,20.4068948487016,20.6480296629165,20.2622139601727,20.5309070388693,128745.40783784,0.0,1.0
2012-11-05,28.89,29.83,28.875,29.56,231000,19.9039565219105,20.5515757372306,19.8936221727299,20.3655574519791,335289.619059087,0.0,1.0
2012-11-06,29.9,30.05,29.15,29.15,217800,20.5998027000735,20.7031461918799,20.0830852410416,20.0830852410416,316130.212255711,0.0,1.0
2012-11-07,28.7,29.99,28.68,29.62,122000,19.7730547656224,20.6618087951574,19.7592756333816,20.4068948487016,177079.365909994,0.0,1.0
2012-11-08,28.05,29.14,28.05,28.79,114800,19.3252329677947,20.0761956749212,19.3252329677947,19.8350608607063,166628.78038088,0.0,1.0
2012-11-09,28.53,28.66,27.78,28.0,65300,19.6559321415752,19.7454965011407,19.1392146825432,19.2907851371926,94781.0048682179,0.0,1.0
2012-11-12,28.91,28.995,28.06,28.73,229900,19.9177356541514,19.976296966175,19.3321225339152,19.7937234639837,333693.001825471,0.0,1.0
2012-11-13,28.79,29.44,28.74,28.81,87800,19.8350608607063,20.2828826585339,19.8006130301041,19.8488399929471,127439.0846467,0.0,1.0
2012-11-14,27.86,28.87,27.77,28.87,137300,19.1943312115067,19.8901773896697,19.1323251164228,19.8901773896697,199286.860159361,0.0,1.0
2012-11-15,28.38,28.49,27.77,27.83,195600,19.5525886497688,19.6283738770935,19.1323251164228,19.1736625131454,283907.573540941,0.0,1.0
2012-11-16,28.55,28.7,28.01,28.34,123500,19.669711273816,19.7730547656224,19.297674703313,19.5250303852871,179256.57122856,0.0,1.0
2012-11-19,29.78,29.8,28.69,28.88,152400,20.5171279066284,20.5309070388693,19.766165199502,19.8970669557901,221204.060366255,0.0,1.0
2012-11-20,29.49,29.89,29.1,29.42,152500,20.3173304891361,20.5929131339531,20.0486374104395,20.2691035262931,221349.207387492,0.0,1.0
2012-11-21,30.0,30.77,29.71,30.49,897700,20.6686983612778,21.1991949525506,20.4689009437854,21.0062871011787,1302984.80965083,0.0,1.0
2012-11-23,30.0,30.1,29.88,30.1,303600,20.6686983612778,20.7375940224821,20.5860235678327,20.7375940224821,440666.356477657,0.0,1.0
2012-11-26,30.48,30.85,29.935,29.95,488400,20.9993975350582,21.254311481514,20.623916181495,20.6342505306757,708898.051724927,0.0,1.0
2012-11-27,29.95,30.99,29.79,30.4,2345600,20.6342505306757,21.3507654072,20.5240174727489,20.9442810060948,3404568.53015148,0.0,1.0
2012-11-28,29.7,29.8899,29.0,29.85,304200,20.462011377665,20.5928442382919,19.9797417492352,20.5653548694714,441537.238605083,0.0,1.0
2012-11-29,29.83,29.99,29.58,29.98,167900,20.5515757372306,20.6618087951574,20.3793365842199,20.6549192290369,243701.848658097,0.0,1.0
2012-11-30,30.05,30.08,29.59,29.9,1128100,20.7031461918799,20.7238148902412,20.3862261503403,20.5998027000735,1637403.54658249,0.0,1.0
2012-12-03,30.3261,30.43,29.95,30.07,148900,20.8933671124649,20.9649497044561,20.6342505306757,20.7169253241208,216123.914622935,0.0,1.0
2012-12-04,30.47,30.51,29.9,30.27,198500,20.9925079689378,21.0200662334195,20.5998027000735,20.8547166465293,288116.837156834,0.0,1.0
2012-12-05,30.34,30.57,29.77,30.57,169300,20.9029436093723,21.0614036301421,20.510238340508,21.0614036301421,245733.906955426,0.0,1.0
2012-12-06,29.89,30.2,29.68,30.2,81800,20.5929131339531,20.8064896836863,20.4482322454242,20.8064896836863,118730.263372439,0.0,1.0
2012-12-07,30.15,30.15,29.42,29.93,144800,20.7720418530842,20.7720418530842,20.2691035262931,20.6204713984348,210172.886752189,0.0,1.0
2012-12-10,29.81,30.28,29.45,30.17,104700,20.5377966049897,20.8616062126497,20.2897722246544,20.785820985325,151968.931235872,0.0,1.0
2012-12-11,29.95,30.35,29.82,30.08,176900,20.6342505306757,20.9098331754927,20.5446861711101,20.7238148902412,256765.080569491,0.0,1.0
2012-12-12,29.99,30.2,29.84,30.0,125500,20.6618087951574,20.8064896836863,20.558465303351,20.6686983612778,182159.511653313,0.0,1.0
2012-12-13,30.25,30.5,29.9,29.97,134300,20.8409375142884,21.0131766672991,20.5998027000735,20.6480296629165,194932.449522231,0.0,1.0
2012-12-14,30.29,30.6225,30.05,30.18,232200,20.8684957787702,21.0975738522743,20.7031461918799,20.7927105514455,337031.383313938,0.0,1.0
2012-12-17,30.37,30.75,30.22,30.37,125300,20.9236123077336,21.1854158203097,20.8202688159272,20.9236123077336,181869.217610838,0.0,1.0
2012-12-18,30.75,30.75,30.29,30.39,136500,21.1854158203097,21.1854158203097,20.8684957787702,20.9373914399744,198125.683989461,0.0,1.0
2012-12-19,30.74,30.8,30.38,30.75,168100,21.1785262541893,21.2198636509119,20.930501873854,21.1854158203097,243992.142700574,0.0,1.0
2012-12-20,30.87,31.24,30.65,30.71,254900,21.2680906137549,21.5230045602106,21.1165201591055,21.157857555828,369979.757134896,0.0,1.0
2012-12-21,30.87,31.07,30.42,30.42,1600700,21.2680906137549,21.4058819361634,20.9580601383357,20.9580601383357,2323368.36895186,0.0,1.0
2012-12-24,30.43,30.96,30.37,30.94,85100,20.9649497044561,21.3300967088387,20.9236123077336,21.3163175765978,123520.115073283,0.0,1.0
2012-12-26,30.29,30.6,29.87,30.42,94700,20.8684957787702,21.0820723285034,20.5791340017123,20.9580601383357,137454.229112101,0.0,1.0
2012-12-27,30.53,30.7,29.75,30.3,215300,21.0338453656604,21.1509679897076,20.4964592082672,20.8753853448906,312501.536724767,0.0,1.0
2012-12-28,30.62,31.32,30.31,30.39,197600,21.0958514607442,21.578121089174,20.882274911011,20.9373914399744,286810.513965695,0.0,1.0
2012-12-31,30.73,30.93,30.3701,30.6,156100,21.1716366880689,21.3094280104774,20.9236812033948,21.0820723285034,226574.500152049,0.0,1.0
2013-01-02,31.15,31.87,30.83,31.25,315600,21.4678880312472,21.9640960371059,21.2473511397545,21.5368058098387,457936.988756917,0.01,1.0
2013-01-03,31.24,31.47,30.94,31.09,305000,21.5299140319795,21.68842492274,21.3231606962051,21.4265373640923,442556.342112991,0.0,1.0
2013-01-04,31.1,31.53,31.01,31.36,182000,21.4334291419515,21.7297755898949,21.3714031412191,21.6126153662893,264082.800867423,0.0,1.0
2013-01-07,30.62,30.9999,30.46,30.93,199000,21.1026238047123,21.3644424455814,20.992355358966,21.3162689183459,288749.875673722,0.0,1.0
2013-01-08,31.4,31.5,30.35,30.52,247900,21.6401824777259,21.7091002563174,20.9165458025153,21.0337060261209,359703.990851837,0.0,1.0
2013-01-09,31.09,31.775,31.06,31.4,220100,21.4265373640923,21.898624147444,21.4058620305149,21.6401824777259,319366.068521538,0.0,1.0
2013-01-10,30.8,31.18,30.44,31.18,371700,21.226675806177,21.4885633648247,20.9785718032477,21.4885633648247,539338.3356177,0.0,1.0
2013-01-11,30.56,30.99,29.67,30.81,413400,21.0612731375575,21.3576195855008,20.4479049080933,21.2335675840362,599845.219113146,0.0,1.0
2013-01-14,30.46,30.69,30.1,30.52,202200,20.992355358966,21.1508662497264,20.7442513560366,21.0337060261209,293393.089754906,0.0,1.0
2013-01-15,30.8,30.85,30.2,30.34,99400,21.226675806177,21.2611346954728,20.8131691346281,20.9096540246562,144229.837396824,0.0,1.0
2013-01-16,31.07,31.27,30.61,30.8,133400,21.412753808374,21.550589365557,21.0957320268532,21.226675806177,193563.987009419,0.0,1.0
2013-01-17,31.49,31.58,31.01,31.1,104000,21.7022084784583,21.7642344791906,21.3714031412191,21.4334291419515,150904.457638527,0.0,1.0
2013-01-18,31.66,31.73,31.2,31.47,148000,21.8193687020638,21.8676111470778,21.502346920543,21.68842492274,214748.651254828,0.0,1.0
2013-01-22,31.75,31.8,31.58,31.59,115500,21.8813947027961,21.9158535920919,21.7642344791906,21.7711262570497,167591.008242788,0.0,1.0
2013-01-23,31.45,31.77,31.31,31.68,71700,21.6746413670217,21.8951782585144,21.5781564769936,21.8331522577821,104037.015506562,0.0,1.0
2013-01-24,30.15,32.03,29.6201,31.43,564000,20.7787102453324,22.0743644828523,20.4135149365761,21.6608578113034,818366.481808937,0.0,1.0
2013-01-25,30.15,30.34,29.8,30.12,204700,20.7787102453324,20.9096540246562,20.5374980202622,20.7580349117549,297020.600755832,0.0,1.0
2013-01-28,30.04,30.19,29.87,30.19,317100,20.7029006888817,20.806277356769,20.5857404652762,20.806277356769,460113.495357473,0.0,1.0
2013-01-29,30.02,30.34,29.81,30.0,315400,20.6891171331634,20.9096540246562,20.5443897981213,20.6753335774451,457646.787876844,0.0,1.0
2013-01-30,29.89,30.1,29.8,29.93,187100,20.5995240209945,20.7442513560366,20.5374980202622,20.6270911324311,271482.923309313,0.0,1.0
2013-01-31,30.2,30.33,29.54,29.89,125000,20.8131691346281,20.902762246797,20.3583117959243,20.5995240209945,181375.550046307,0.0,1.0
2013-02-01,30.53,30.64,30.01,30.3,263300,21.04059780398,21.1164073604306,20.6822253553043,20.8820869132196,382049.458617542,0.0,1.0
2013-02-04,30.48,30.56,30.235,30.41,100800,21.0061389146843,21.0612731375575,20.8372903571351,20.9578964696702,146261.243557342,0.0,1.0
2013-02-05,30.91,30.98,30.332,30.55,155600,21.3024853626276,21.3507278076417,20.9041406023689,21.0543813596983,225776.284697644,0.0,1.0
2013-02-06,31.1,31.15,30.58,30.77,101400,21.4334291419515,21.4678880312472,21.0750566932758,21.2060004725996,147131.846197564,0.0,1.0
2013-02-07,30.74,31.05,30.56,31.05,69300,21.1853251390221,21.3989702526557,21.0612731375575,21.3989702526557,100554.604945673,0.0,1.0
2013-02-08,30.72,30.9,30.5,30.74,112800,21.1715415833038,21.2955935847685,21.0199224704026,21.1853251390221,163673.296361788,0.0,1.0
2013-02-11,31.21,31.22,30.54,30.74,82200,21.5092386984021,21.5161304762612,21.0474895818392,21.1853251390221,119272.561710452,0.0,1.0
2013-02-12,30.94,31.42,30.93,31.27,79800,21.3231606962051,21.6539660334442,21.3162689183459,21.550589365557,115790.151149563,0.0,1.0
2013-02-13,30.4,31.03,30.3099,30.88,106900,20.9510046918111,21.3851866969374,20.8889097733002,21.2818100290502,155112.370399602,0.0,1.0
2013-02-14,30.59,30.89,30.27,30.27,186700,21.0819484711349,21.2887018069094,20.8614115796422,20.8614115796422,270902.521549165,0.0,1.0
2013-02-15,30.59,31.04,30.56,30.77,515300,21.0819484711349,21.3920784747966,21.0612731375575,21.2060004725996,747702.567510897,0.0,1.0
2013-02-19,30.65,30.87,30.59,30.67,275300,21.1232991382898,21.2749182511911,21.0819484711349,21.1370826940081,399461.511421987,0.0,1.0
2013-02-20,30.31,30.95,30.27,30.67,152400,20.8889786910787,21.3300524740642,20.8614115796422,21.1370826940081,221133.070616458,0.0,1.0
2013-02-21,29.99,30.67,29.38,30.39,118600,20.668441799586,21.1370826940081,20.2480433501779,20.9441129139519,172089.121883936,0.0,1.0
2013-02-22,30.15,30.19,29.65,30.13,194500,20.7787102453324,20.806277356769,20.434121352375,20.7649266896141,282220.355872054,0.0,1.0
2013-02-25,29.87,30.38,29.68,30.15,245600,20.5857404652762,20.9372211360928,20.4547966859524,20.7787102453324,356366.680730985,0.0,1.0
2013-02-26,29.88,30.06,29.73,29.95,228500,20.5926322431354,20.7166842446,20.4892555752481,20.6408746881494,331554.505484649,0.0,1.0
2013-02-27,29.87,29.99,29.71,29.73,160200,20.5857404652762,20.668441799586,20.4754720195298,20.4892555752481,232450.904939348,0.0,1.0
2013-02-28,29.71,29.82,29.52,29.82,92100,20.4754720195298,20.5512815759805,20.344528240206,20.5512815759805,133637.50527412,0.0,1.0
2013-03-01,29.91,30.16,29.14,29.57,94300,20.6133075767128,20.7856020231915,20.0826406815584,20.3789871295018,136829.714954934,0.0,1.0
2013-03-04,31.01,31.08,29.77,29.77,195300,21.3714031412191,21.4196455862332,20.5168226866847,20.5168226866847,283381.159392351,0.0,1.0
2013-03-05,31.35,31.7,30.82,31.07,143900,21.6057235884302,21.8469358135004,21.2404593618953,21.412753808374,208799.533213309,0.0,1.0
2013-03-06,31.23,31.53,31.1,31.4,84500,21.5230222541204,21.7297755898949,21.4334291419515,21.6401824777259,122609.871831304,0.0,1.0
2013-03-07,31.26,31.56,31.0,31.23,98500,21.5436975876978,21.7504509234723,21.36451136336,21.5230222541204,142923.93343649,0.0,1.0
2013-03-08,31.31,31.72,31.12,31.47,64400,21.5781564769936,21.8607193692187,21.4472126976698,21.68842492274,93444.6833838575,0.0,1.0
2013-03-11,31.4,31.46,31.11,31.18,86000,21.6401824777259,21.6815331448808,21.4403209198106,21.4885633648247,124786.37843186,0.0,1.0
2013-03-12,31.31,31.53,31.19,31.39,80500,21.5781564769936,21.7297755898949,21.4954551426838,21.6332906998668,116805.854229822,0.0,1.0
2013-03-13,31.34,31.45,31.13,31.26,77600,21.598831810571,21.6746413670217,21.4541044755289,21.5436975876978,112597.941468748,0.0,1.0
2013-03-14,31.82,31.82,31.33,31.42,132100,21.9296371478102,21.9296371478102,21.5919400327119,21.6539660334442,191677.681288937,0.0,1.0
2013-03-15,31.68,31.9,31.4322,31.89,277200,21.8331522577821,21.9847713706833,21.6623740024324,21.9778795928242,402218.419782691,0.0,1.0
2013-03-18,31.38,31.58,31.02,31.44,279400,21.6263989220076,21.7642344791906,21.3782949190783,21.6677495891625,405410.629463507,0.0,1.0
2013-03-19,31.45,31.5,30.88,31.37,115000,21.6746413670217,21.7091002563174,21.2818100290502,21.6195071441485,166865.506042602,0.0,1.0
2013-03-20,31.48,31.69,31.25,31.69,68000,21.6953167005991,21.8400440356412,21.5368058098387,21.8400440356412,98668.2992251912,0.0,1.0
2013-03-21,31.21,31.52,30.85,31.52,108900,21.5092386984021,21.7228838120357,21.2611346954728,21.7228838120357,158014.379200343,0.0,1.0
2013-03-22,31.3,31.51,31.23,31.23,62000,21.5712646991344,21.7159920341766,21.5230222541204,21.5230222541204,89962.2728229686,0.0,1.0
2013-03-25,31.39,31.68,31.25,31.4,90500,21.6332906998668,21.8331522577821,21.5368058098387,21.6401824777259,131315.898233526,0.0,1.0
2013-03-26,31.69,31.71,31.42,31.52,61600,21.8400440356412,21.8538275913595,21.6539660334442,21.7228838120357,89381.8710628203,0.0,1.0
2013-03-27,31.65,31.67,31.15,31.53,107900,21.8124769242046,21.8262604799229,21.4678880312472,21.7297755898949,156563.374799973,0.0,1.0
2013-03-28,31.83,31.915,31.55,31.72,100600,21.9365289256693,21.9951090374721,21.7435591456131,21.8607193692187,145971.042677268,0.0,1.0
2013-04-01,31.46,31.89,31.35,31.89,107800,21.6815331448808,21.9778795928242,21.6057235884302,21.9778795928242,156418.274359935,0.0,1.0
2013-04-02,31.18,31.75,31.09,31.63,80600,21.4885633648247,21.8813947027961,21.4265373640923,21.7986933684863,116950.954669859,0.0,1.0
2013-04-03,30.56,31.17,30.47,31.15,107500,21.1439744718672,21.5660237005269,21.0817049135404,21.5521860208987,155372.870146579,0.12,1.0
2013-04-04,30.96,30.99,30.53,30.53,77300,21.4207280644309,21.4414845838732,21.123217952425,21.123217952425,111723.933603075,0.0,1.0
2013-04-05,31.0,31.1,30.3225,30.71,116100,21.4484034236873,21.5175918218282,20.9796520262825,21.2477570690786,167802.699758305,0.0,1.0
2013-04-08,30.95,31.16,30.5999,31.1,76800,21.4138092246169,21.5591048607128,21.1715806427255,21.5175918218282,111001.269090765,0.0,1.0
2013-04-09,30.37,30.95,30.34,30.91,116800,21.0125165153995,21.4138092246169,20.9917599959572,21.3861338653605,168814.430075538,0.0,1.0
2013-04-10,30.72,31.2,30.36,30.36,129900,21.2546759088927,21.5867802199692,21.0055976755854,21.0055976755854,187748.240298052,0.0,1.0
2013-04-11,30.71,31.0,30.66,30.75,68000,21.2477570690786,21.4484034236873,21.2131628700082,21.275432428335,98282.3736741149,0.0,1.0
2013-04-12,30.71,30.88,30.49,30.5,120000,21.2477570690786,21.3653773459182,21.0955425931686,21.1024614329827,173439.48295432,0.0,1.0
2013-04-15,29.86,30.85,29.6,30.53,163200,20.6596556848808,21.3446208264759,20.4797658497143,21.123217952425,235877.696817875,0.0,1.0
2013-04-16,30.23,30.27,29.69,30.06,119400,20.9156527580022,20.9433281172586,20.5420354080412,20.7980324811626,172572.285539548,0.0,1.0
2013-04-17,30.0,30.09,29.325,30.06,148100,20.7565194422781,20.8187890006049,20.2894977548268,20.7980324811626,214053.228546123,0.0,1.0
2013-04-18,29.67,30.09,29.4,30.02,207700,20.528197728413,20.8187890006049,20.3413890534325,20.7703571219062,300194.838413436,0.0,1.0
2013-04-19,30.25,30.3,29.535,29.7,161800,20.9294904376304,20.9640846367008,20.4347933909227,20.5489542478553,233854.236183408,0.0,1.0
2013-04-22,30.36,30.66,29.9,30.36,151900,21.0055976755854,21.2131628700082,20.6873310441371,21.0055976755854,219545.478839677,0.0,1.0
2013-04-23,30.75,31.3,30.48,31.09,237900,21.275432428335,21.6559686181101,21.0886237533545,21.5106729820142,343843.77495694,0.0,1.0
2013-04-24,30.75,30.9099,30.64,30.75,309600,21.275432428335,21.3860646769623,21.19932519038,21.275432428335,447473.866022146,0.0,1.0
2013-04-25,31.33,31.45,30.73,30.75,169900,21.6767251375524,21.7597512153215,21.2615947487068,21.275432428335,245561.401282825,0.0,1.0
2013-04-26,31.55,31.78,31.29,31.34,142700,21.8289396134624,21.9880729291865,21.649049778296,21.6836439773665,206248.451813179,0.0,1.0
2013-04-29,32.19,32.27,31.6703,31.76,114600,22.2717453615643,22.3270960800771,21.912173256426,21.9742352495584,165634.706221376,0.0,1.0
2013-04-30,32.67,32.72,32.14,32.28,119500,22.6038496726408,22.6384438717113,22.2371511624939,22.3340149198912,172716.818442011,0.0,1.0
2013-05-01,31.83,32.83,31.69,32.66,145300,22.022667128257,22.7145511096663,21.9258033708597,22.5969308328267,210006.307277189,0.0,1.0
2013-05-02,32.36,32.6,31.84,32.07,143600,22.3893656384039,22.5554177939421,22.0295859680711,22.1887192837952,207549.247935337,0.0,1.0
2013-05-03,32.56,33.0,32.36,32.73,167900,22.5277424346858,22.8321713865059,22.3893656384039,22.6453627115254,242670.743233586,0.0,1.0
2013-05-06,33.38,33.45,32.56,32.65,153300,23.0950872994414,23.14351917814,22.5277424346858,22.5900119930126,221568.939474144,0.0,1.0
2013-05-07,34.22,34.23,33.52,33.53,125600,23.6762698438252,23.6831886836393,23.1919510568387,23.1988698966528,181533.325492188,0.0,1.0
2013-05-08,33.9,34.3,33.55,34.15,237200,23.4548669697742,23.7316205623379,23.212707576281,23.6278379651265,342832.044639706,0.0,1.0
2013-05-09,33.77,33.93,33.62,33.93,39100,23.364922052191,23.4756234892165,23.2611394549796,23.4756234892165,56512.364862616,0.0,1.0
2013-05-10,33.79,33.96,33.7,33.89,134000,23.3787597318192,23.4963800086588,23.3164901734923,23.4479481299601,193674.089298991,0.0,1.0
2013-05-13,33.65,33.83,33.49,33.83,86800,23.2818959744219,23.4064350910755,23.1711945373964,23.4064350910755,125454.559336958,0.0,1.0
2013-05-14,33.8,33.96,33.34,33.6,141100,23.3856785716333,23.4963800086588,23.067411940185,23.2473017753514,203935.925373788,0.0,1.0
2013-05-15,33.66,33.98,33.39,33.65,71800,23.288814814236,23.5102176882869,23.1020061392555,23.2818959744219,103774.623967668,0.0,1.0
2013-05-16,33.47,33.78,33.38,33.66,150400,23.1573568577682,23.3718408920051,23.0950872994414,23.288814814236,217377.485302748,0.0,1.0
2013-05-17,33.83,33.91,33.52,33.52,77800,23.4064350910755,23.4617858095883,23.1919510568387,23.1919510568387,112446.598115384,0.0,1.0
2013-05-20,33.74,33.86,33.65,33.8,63200,23.3441655327487,23.4271916105178,23.2818959744219,23.3856785716333,91344.794355942,0.0,1.0
2013-05-21,33.74,33.76,33.33,33.73,81900,23.3441655327487,23.3580032123769,23.0604931003709,23.3372466929346,118372.447116324,0.0,1.0
2013-05-22,32.49,33.89,32.42,33.83,121800,22.4793105559871,23.4479481299601,22.4308786772885,23.4064350910755,176041.075198635,0.0,1.0
2013-05-23,32.26,32.35,31.77,32.31,74400,22.320177240263,22.3824467985898,21.9811540893725,22.3547714393335,107532.479431679,0.0,1.0
2013-05-24,32.18,32.27,31.99,32.23,46600,22.2648265217503,22.3270960800771,22.1333685652825,22.2994207208207,67352.3325472609,0.0,1.0
2013-05-28,32.55,32.91,32.29,32.53,49700,22.5208235948717,22.769901828179,22.3409337597053,22.5069859152435,71832.8525235809,0.0,1.0
2013-05-29,32.14,32.36,31.78,32.32,454600,22.2371511624939,22.3893656384039,21.9880729291865,22.3616902791476,657046.574591949,0.0,1.0
2013-05-30,32.72,32.72,32.14,32.23,44000,22.6384438717113,22.6384438717113,22.2371511624939,22.2994207208207,63594.4770832506,0.0,1.0
2013-05-31,32.08,32.74,32.04,32.47,36500,22.1956381236093,22.6522815513394,22.167962764353,22.4654728763589,52754.5093986058,0.0,1.0
2013-06-03,32.02,32.51,31.4,32.3,138100,22.1541250847248,22.4931482356153,21.725157016251,22.3478525995194,199599.93829993,0.0,1.0
2013-06-04,32.36,32.64,32.0,32.17,209600,22.3893656384039,22.5830931531985,22.1402874050966,22.2579076819362,302940.963560213,0.0,1.0
2013-06-05,32.47,32.77,32.245,32.3,131100,22.4654728763589,22.6730380707817,22.3097989805419,22.3478525995194,189482.635127595,0.0,1.0
2013-06-06,32.91,32.92,32.2,32.38,113800,22.769901828179,22.7768206679931,22.2786642013784,22.4032033180321,164478.44300168,0.0,1.0
2013-06-07,32.94,33.39,32.61,33.18,33700,22.7906583476213,23.1020061392555,22.5623366337562,22.9567105031595,48707.5881296716,0.0,1.0
2013-06-10,33.37,33.4,32.73,33.1,43000,23.0881684596273,23.1089249790696,22.6453627115254,22.9013597846468,62149.1480586314,0.0,1.0
2013-06-11,32.56,33.09,32.55,33.08,44100,22.5277424346858,22.8944409448327,22.5208235948717,22.8875221050186,63739.0099857126,0.0,1.0
2013-06-12,31.55,32.82,31.55,32.82,69800,21.8289396134624,22.7076322698522,21.8289396134624,22.7076322698522,100883.96591843,0.0,1.0
2013-06-13,32.36,32.37,31.2,31.64,79000,22.3893656384039,22.396284478218,21.5867802199692,21.8912091717892,114180.992944928,0.0,1.0
2013-06-14,32.3,32.53,32.1,32.5,117800,22.3478525995194,22.5069859152435,22.2094758032375,22.4862293958012,170259.759100157,0.0,1.0
2013-06-17,32.57,32.64,32.48,32.57,75300,22.5346612744999,22.5830931531985,22.472391716173,22.5346612744999,108833.275553836,0.0,1.0
2013-06-18,33.14,33.29,32.47,32.55,75600,22.9290351439032,23.0328177411145,22.4654728763589,22.5208235948717,109266.874261222,0.0,1.0
2013-06-19,33.02,33.43,32.89,33.15,86400,22.846009066134,23.1296814985118,22.7560641485508,22.9359539837172,124876.427727111,0.0,1.0
2013-06-20,32.94,33.35,32.65,32.9,113000,22.7906583476213,23.0743307799991,22.5900119930126,22.7629829883649,163322.179781985,0.0,1.0
2013-06-21,33.29,33.74,32.53,33.09,877200,23.0328177411145,23.3441655327487,22.5069859152435,22.8944409448327,1267842.62039608,0.0,1.0
2013-06-24,33.15,33.61,32.955,33.07,93500,22.9359539837172,23.2542206151655,22.8010366073424,22.8806032652045,135138.263801908,0.0,1.0
2013-06-25,33.3,33.4,33.13,33.35,102900,23.0397365809286,23.1089249790696,22.9221163040891,23.0743307799991,148724.35663333,0.0,1.0
2013-06-26,33.24,33.5,33.12,33.4,115500,22.9982235420441,23.1781133772105,22.915197464275,23.1089249790696,166935.502343533,0.0,1.0
2013-06-27,33.83,33.89,33.25,33.35,91800,23.4064350910755,23.4479481299601,23.0051423818582,23.0743307799991,132681.204460055,0.0,1.0
2013-06-28,33.79,33.96,33.46,33.74,219700,23.3787597318192,23.4963800086588,23.1504380179541,23.3441655327487,317538.786708868,0.0,1.0
2013-07-01,34.6,34.99,33.78,33.89,104300,23.9391857567607,24.2090205095103,23.3718408920051,23.4479481299601,150747.817267797,0.0,1.0
2013-07-02,34.85,35.39,34.36,34.5,67100,24.1951828298821,24.5700866671314,23.8549923108967,23.9521896020354,96648.7840344786,0.12,1.0
2013-07-03,34.38,34.78,34.33,34.63,41900,23.8688776382022,24.1465841843128,23.8341643199384,24.0424442295213,60351.4761705612,0.0,1.0
2013-07-05,35.41,35.51,34.47,34.81,59500,24.5839719944369,24.6533986309645,23.9313616110771,24.1674121752711,85701.9769009161,0.0,1.0
2013-07-08,35.21,35.74,35.05,35.48,77600,24.4451187213816,24.8130798949781,24.3340361029374,24.6325706400062,111772.662311111,0.0,1.0
2013-07-09,35.13,35.46,34.56,35.46,94100,24.3895774121595,24.6186853127007,23.993845583952,24.6186853127007,135538.756745819,0.0,1.0
2013-07-10,35.11,35.37,34.82,35.14,42400,24.375692084854,24.5562013398258,24.1743548389238,24.3965200758123,61071.6608504007,0.0,1.0
2013-07-11,34.71,35.5,34.48,35.4,65800,24.0979855387434,24.6464559673118,23.9383042747298,24.5770293307841,94776.3038668956,0.0,1.0
2013-07-12,35.09,35.27,34.675,34.78,54600,24.3618067575485,24.4867747032982,24.0736862159587,24.1465841843128,78644.1670384876,0.0,1.0
2013-07-15,35.65,36.03,35.05,35.22,76500,24.7505959221032,25.0144171409083,24.3340361029374,24.4520613850344,110188.256015464,0.0,1.0
2013-07-16,35.43,35.98,34.77,35.6,89600,24.5978573217424,24.9797038226444,24.13964152066,24.7158826038394,129057.094627262,0.0,1.0
2013-07-17,35.64,36.254,35.08,35.62,66200,24.7436532584505,25.1699328067302,24.3548640938957,24.7297679311449,95352.4516107671,0.0,1.0
2013-07-18,36.03,36.65,35.51,35.67,68700,25.0144171409083,25.4448622873796,24.6533986309645,24.7644812494088,98953.3750099652,0.0,1.0
2013-07-19,36.59,36.74,36.04,36.04,59000,25.403206305463,25.5073462602545,25.021359804561,25.021359804561,84981.7922210766,0.0,1.0
2013-07-22,37.41,37.77,36.53,36.53,77400,25.9725047249897,26.2224406164892,25.3615503235464,25.3615503235464,111484.588439175,0.0,1.0
2013-07-23,37.33,37.64,36.98,37.64,51800,25.9169634157676,26.1321859890032,25.6739701879208,26.1321859890032,74611.1328313857,0.0,1.0
2013-07-24,37.2,37.64,36.83,37.53,67900,25.8267087882816,26.1321859890032,25.5698302331294,26.0558166888228,97801.0795222221,0.0,1.0
2013-07-25,36.98,37.3,36.45,37.2,105300,25.6739701879208,25.8961354248093,25.3060090143243,25.8267087882816,151670.893574227,0.0,1.0
2013-07-26,37.34,37.34,36.77,36.86,58300,25.9239060794203,25.9239060794203,25.5281742512128,25.5906582240877,83973.5336693011,0.0,1.0
2013-07-29,36.9,37.58,36.68,37.35,43800,25.6184288786987,26.0905300070867,25.4656902783379,25.9308487430731,63088.1779539517,0.0,1.0
2013-07-30,36.82,37.11,36.72,36.99,55800,25.5628875694766,25.7642248154067,25.493460932949,25.6809128515736,80372.6102701029,0.0,1.0
2013-07-31,37.08,37.93,36.9,37.04,56300,25.7433968244485,26.3335232349334,25.6184288786987,25.7156261698374,81092.7949499424,0.0,1.0
2013-08-01,37.7,38.04,37.235,37.36,52000,26.1738419709198,26.4098925351138,25.8510081110663,25.9377914067258,74899.2067033217,0.0,1.0
2013-08-02,38.02,38.04,37.035,37.64,53900,26.3960072078083,26.4098925351138,25.712154838011,26.1321859890032,77635.9084867122,0.0,1.0
2013-08-05,38.44,38.44,37.68,38.03,51300,26.6875990812243,26.6875990812243,26.1599566436143,26.402949871461,73890.9481515463,0.0,1.0
2013-08-06,37.7,38.31,37.51,38.31,66700,26.1738419709198,26.5973444537384,26.0419313615173,26.5973444537384,96072.6362906069,0.0,1.0
2013-08-07,37.23,38.16,37.02,37.7,114300,25.8475367792399,26.493204498947,25.7017408425319,26.1738419709198,164634.21781134,0.0,1.0
2013-08-08,37.31,37.74,37.1,37.47,41400,25.903078088462,26.2016126255309,25.757282151754,26.0141607069062,59631.2914907216,0.0,1.0
2013-08-09,37.08,37.35,36.89,37.33,26700,25.7433968244485,25.9308487430731,25.6114862150459,25.9169634157676,38457.8619034363,0.0,1.0
2013-08-12,37.04,37.37,36.6915,36.89,52900,25.7156261698374,25.9447340703786,25.4736743415386,25.6114862150459,76195.539127033,0.0,1.0
2013-08-13,36.76,37.63,36.61,37.23,76900,25.52123158756,26.1252433253505,25.4170916327686,25.8475367792399,110764.403759335,0.0,1.0
2013-08-14,36.48,37.0,36.3,36.66,103300,25.3268370052826,25.6878555152263,25.2018690595329,25.4518049510324,148790.154854868,0.0,1.0
2013-08-15,35.95,36.5,35.88,36.13,56800,24.9588758316861,25.3407223325882,24.9102771861168,25.0838437774359,81812.9796297823,0.0,1.0
2013-08-16,35.37,36.43,35.34,35.79,94000,24.5562013398258,25.2921236870188,24.5353733488675,24.8477932132419,135394.719809851,0.0,1.0
2013-08-19,34.86,35.9,34.77,35.45,34100,24.2021254935349,24.9241625134223,24.13964152066,24.6117426490479,49116.5951650628,0.0,1.0
2013-08-20,35.17,35.25,34.3301,34.94,136500,24.4173480667706,24.4728893759927,23.8342337465749,24.257666802757,196610.417596219,0.0,1.0
2013-08-21,34.95,35.308,34.71,35.09,86300,24.2646094664098,24.5131568251787,24.0979855387434,24.3618067575485,124303.87574032,0.0,1.0
2013-08-22,35.45,35.47,35.09,35.15,49100,24.6117426490479,24.6256279763535,24.3618067575485,24.403462739465,70722.1355602519,0.0,1.0
2013-08-23,35.47,35.88,35.25,35.45,44200,24.6256279763535,24.9102771861168,24.4728893759927,24.6117426490479,63664.3256978234,0.0,1.0
2013-08-26,35.36,35.6,35.06,35.6,53300,24.5492586761731,24.7158826038394,24.3409787665902,24.7158826038394,76771.6868709046,0.0,1.0
2013-08-27,34.22,35.35,34.0201,35.01,79800,23.757795019758,24.5423160125203,23.6190111733392,24.3062654483263,114941.474902405,0.0,1.0
2013-08-28,34.19,34.38,33.85,34.3,47400,23.7369670287997,23.8688776382022,23.5009164646057,23.8133363289801,68273.5076487971,0.0,1.0
2013-08-29,34.67,35.5,34.02,34.05,145600,24.0702148841324,24.6464559673118,23.6189417467027,23.639769737661,209717.7787693,0.0,1.0
2013-08-30,34.26,34.645,33.98,34.62,243400,23.785565674369,24.0528582250005,23.5911710920917,24.0355015658685,350585.902145933,0.0,1.0
2013-09-03,34.84,34.97,34.31,34.58,134300,24.1882401662294,24.2784947937153,23.8202789926329,24.0077309112575,193441.605004925,0.0,1.0
2013-09-04,35.35,35.39,34.58,34.77,170300,24.5423160125203,24.5700866671314,24.0077309112575,24.13964152066,245294.901953379,0.0,1.0
2013-09-05,35.31,35.63,35.2,35.44,58700,24.5145453579093,24.7367105947977,24.4381760577289,24.6047999853952,84549.6814131726,0.0,1.0
2013-09-06,35.3,35.46,34.52,35.44,87800,24.5076026942565,24.6186853127007,23.9660749293409,24.6047999853952,126464.429779839,0.0,1.0
2013-09-09,35.55,35.59,34.86,35.43,63000,24.6811692855756,24.7089399401866,24.2021254935349,24.5978573217424,90743.2696597935,0.0,1.0
2013-09-10,35.78,35.89,35.42,35.64,63700,24.8408505495892,24.9172198497696,24.5909146580897,24.7436532584505,91751.5282115689,0.0,1.0
2013-09-11,35.72,35.81,35.41,35.69,53100,24.7991945676726,24.8616785405474,24.5839719944369,24.7783665767143,76483.6129989688,0.0,1.0
2013-09-12,36.08,36.3699,35.7,35.7,96000,25.0491304591721,25.2503982784657,24.785309240367,24.785309240367,138275.458529209,0.0,1.0
2013-09-13,36.38,36.58,36.03,36.2,149100,25.257410368755,25.3962636418103,25.0144171409083,25.1324424230052,214759.071528178,0.0,1.0
2013-09-16,36.48,36.9,35.63,36.77,98400,25.3268370052826,25.6184288786987,24.7367105947977,25.5281742512128,141732.34499244,0.0,1.0
2013-09-17,36.9,37.05,36.315,36.55,103800,25.6184288786987,25.7225688334902,25.212283055012,25.375435650852,149510.339534708,0.0,1.0
2013-09-18,36.72,37.4,36.54,36.9,78800,25.493460932949,25.9655620613369,25.3684929871992,25.6184288786987,113501.105542726,0.0,1.0
2013-09-19,36.13,36.9,35.53,36.87,65200,25.0838437774359,25.6184288786987,24.6672839582701,25.5976008877404,93912.0822510879,0.0,1.0
2013-09-20,36.7,36.75,36.12,36.29,381500,25.4795756056434,25.5142889239073,25.0769011137831,25.1949263958801,549500.910717639,0.0,1.0
2013-09-23,37.33,37.36,36.23,36.59,91200,25.9169634157676,25.9377914067258,25.1532704139635,25.403206305463,131361.685602749,0.0,1.0
2013-09-24,37.66,38.0,36.91,37.26,89400,26.1460713163088,26.3821218805027,25.6253715423515,25.8683647701982,128769.020755326,0.0,1.0
2013-09-25,37.75,37.85,37.23,37.77,93000,26.2085552891836,26.2779819257113,25.8475367792399,26.2224406164892,133954.350450172,0.0,1.0
2013-09-26,37.74,37.95,37.2,37.95,110500,26.2016126255309,26.3474085622389,25.8267087882816,26.3474085622389,159160.814244558,0.0,1.0
2013-09-27,37.62,38.25,37.56,37.67,90600,26.1183006616977,26.5556884718218,26.0766446797811,26.1530139799615,130497.463986941,0.0,1.0
2013-09-30,38.16,38.21,36.6844,37.25,116400,26.493204498947,26.5279178172108,25.4687450503451,25.8614221065454,167658.993466666,0.0,1.0
2013-10-01,38.49,38.58,37.61,38.17,83400,26.7223123994882,26.784796372363,26.1113579980449,26.5001471625997,120126.80459725,0.0,1.0
2013-10-02,37.59,38.46,37.4,38.18,200600,26.0974726707394,26.7014844085299,25.9655620613369,26.5070898262525,288938.09355166,0.0,1.0
2013-10-03,36.9,37.5,36.77,37.49,52800,25.7225688334902,26.1408219852542,25.6319473172746,26.1338510993915,75743.6013724777,0.15,1.0
2013-10-04,37.18,37.43,36.83,36.83,45200,25.9177536376467,26.0920257842151,25.673772632451,25.673772632451,64841.1132961364,0.0,1.0
2013-10-07,36.58,36.98,36.32,36.9,146500,25.4995004858827,25.778335920392,25.3182574534516,25.7225688334902,210159.80305053,0.0,1.0
2013-10-08,35.93,36.63,35.83,36.63,105900,25.0463929048049,25.5343549151963,24.9766840461776,25.5343549151963,151917.56411639,0.0,1.0
2013-10-09,36.17,36.48,35.62,36.0,73500,25.2136941655105,25.4297916272553,24.8302954430602,25.0951891058441,105438.536001461,0.0,1.0
2013-10-10,37.1,37.2,36.51,36.54,46100,25.8619865507449,25.9316954093722,25.4507042848435,25.4716169424317,66132.1974104398,0.0,1.0
2013-10-11,38.27,38.41,36.641,37.03,70300,26.6775801966848,26.7751725987631,25.5420228896453,25.8131903497057,100848.014706159,0.0,1.0
2013-10-14,38.36,38.55,38.08,38.14,102100,26.7403181694494,26.8727650008413,26.5451333652928,26.5869586804692,146466.320078219,0.0,1.0
2013-10-15,37.64,38.5,37.62,38.38,53400,26.2384143873325,26.8379105715277,26.224472615607,26.7542599411749,76604.3241153469,0.0,1.0
2013-10-16,38.06,38.35,37.49,37.99,79100,26.5311915935674,26.7333472835867,26.1338510993915,26.4823953925282,113471.948268238,0.0,1.0
2013-10-17,38.0,38.0,37.69,37.91,85800,26.489366278391,26.489366278391,26.2732688166462,26.4266283056263,123083.352230276,0.0,1.0
2013-10-18,38.365,38.45,38.03,38.37,60400,26.7438036123808,26.803056142214,26.5102789359792,26.7472890553121,86646.0894488192,0.0,1.0
2013-10-21,38.31,38.5,37.7401,38.37,37700,26.7054637401357,26.8379105715277,26.3081929548185,26.7472890553121,54082.079010273,0.0,1.0
2013-10-22,38.18,38.47,37.7,38.39,36800,26.6148422239202,26.8169979139395,26.2802397025089,26.7612308270376,52790.9948959693,0.0,1.0
2013-10-23,38.16,38.49,37.91,38.07,55300,26.6009004521947,26.8309396856649,26.4266283056263,26.5381624794301,79329.9461344322,0.0,1.0
2013-10-24,38.85,39.25,38.25,38.75,253000,27.0818915767234,27.3607270112328,26.6636384249593,27.012182718096,362938.089909789,0.0,1.0
2013-10-25,38.84,39.12,38.68,38.96,79900,27.0749206908607,27.2701054950172,26.9633865170569,27.1585713212135,114619.578592064,0.0,1.0
2013-10-28,38.93,38.99,38.77,38.92,67400,27.1376586636253,27.1794839788017,27.0261244898215,27.1306877777625,96687.8547822916,0.0,1.0
2013-10-29,39.06,39.1,38.43,38.93,55900,27.2282801798408,27.2561637232917,26.7891143704885,27.1376586636253,80190.6688773013,0.0,1.0
2013-10-30,38.8,39.1,37.47,39.1,58600,27.0470371474097,27.2561637232917,26.119909327666,27.2561637232917,84063.9212202121,0.0,1.0
2013-10-31,38.26,39.028,38.12,38.74,132500,26.670609310822,27.2059733450801,26.5730169087438,27.0052118322333,190076.272383586,0.0,1.0
2013-11-01,38.05,38.36,37.75,38.2,135000,26.5242207077046,26.7403181694494,26.3150941318226,26.6287839956456,193662.61714554,0.0,1.0
2013-11-04,37.89,38.08,37.69,38.08,136300,26.4126865339009,26.5451333652928,26.2732688166462,26.5451333652928,195527.516421756,0.0,1.0
2013-11-05,38.14,38.57,37.552,37.78,91600,26.5869586804692,26.8867067725668,26.1770705917404,26.3360067894108,131403.672078011,0.0,1.0
2013-11-06,38.15,38.46,37.83,38.46,73600,26.593929566332,26.8100270280767,26.3708612187245,26.8100270280767,105581.989791939,0.0,1.0
2013-11-07,37.72,38.5285,37.53,38.41,60200,26.2941814742344,26.8577775962365,26.1617346428424,26.7751725987631,86359.1818678629,0.0,1.0
2013-11-08,39.5,39.69,37.8,37.8,119300,27.5349991578011,27.6674459891931,26.3499485611363,26.3499485611363,171140.372040466,0.0,1.0
2013-11-11,39.1,39.56,38.9,39.56,97000,27.2561637232917,27.5768244729775,27.1167460060371,27.5768244729775,139150.176763833,0.0,1.0
2013-11-12,39.25,39.25,38.82,39.1,128000,27.3607270112328,27.3607270112328,27.0609789191352,27.2561637232917,183620.851812067,0.0,1.0
2013-11-13,39.49,39.63,38.86,39.08,42300,27.5280282719384,27.6256206740167,27.0888624625861,27.2422219515663,60680.9533722691,0.0,1.0
2013-11-14,39.61,39.75,39.2,39.6,69500,27.6116789022912,27.7092713043695,27.3258725819191,27.6047080164285,99700.3843823335,0.0,1.0
2013-11-15,39.46,39.725,39.335,39.62,89700,27.5071156143502,27.6918440897126,27.419979541066,27.6186497881539,128678.050058925,0.0,1.0
2013-11-18,39.81,39.95,39.38,39.82,72600,27.7510966195459,27.8486890216242,27.4513485274483,27.7580675054086,104147.451887157,0.0,1.0
2013-11-19,39.75,40.0,39.5,39.88,77300,27.7092713043695,27.8835434509378,27.5349991578011,27.799892820585,110889.780039631,0.0,1.0
2013-11-20,40.39,40.42,39.61,39.8,77900,28.1554079995845,28.1763206571727,27.6116789022912,27.7441257336832,111750.5027825,0.0,1.0
2013-11-21,41.45,41.48,40.405,40.5,115400,28.8943219010343,28.9152345586225,28.1658643283786,28.2320877440746,165545.674211817,0.0,1.0
2013-11-22,41.86,42.05,41.34,41.61,130400,29.1801282214065,29.3125750527984,28.8176421565443,29.0058560748381,187063.742783543,0.0,1.0
2013-11-25,42.22,42.55,41.745,41.97,133100,29.4310801124649,29.6611193459351,29.099963033985,29.2568079658965,190936.995126454,0.0,1.0
2013-11-26,42.79,42.85,42.3,42.35,118200,29.8284206066408,29.8702459218172,29.4868471993668,29.5217016286804,169562.380345206,0.0,1.0
2013-11-27,43.28,43.52,42.11,42.89,165700,30.1699940139147,30.3372952746204,29.3544003679748,29.8981294652681,237702.930822341,0.0,1.0
2013-11-29,43.46,43.71,43.28,43.53,72300,30.295469959444,30.4697421060123,30.1699940139147,30.3442661604831,103717.090515722,0.0,1.0
2013-12-02,43.35,43.66,42.96,43.44,120900,30.2187902149539,30.4348876766987,29.9469256663072,30.2815281877185,173435.632688117,0.0,1.0
2013-12-03,42.65,43.51,42.53,43.2,133900,29.7308282045625,30.3303243887576,29.6471775742097,30.1142269270129,192084.62545028,0.0,1.0
2013-12-04,41.78,42.73,41.366,42.5,103000,29.1243611345046,29.7865952914644,28.8357664597874,29.6262649166215,147757.404192523,0.0,1.0
2013-12-05,41.89,42.25,41.305,41.66,210400,29.2010408789947,29.4519927700531,28.7932440560247,29.0407105041518,301826.775166085,0.0,1.0
2013-12-06,42.79,43.22,42.09,42.19,140900,29.8284206066408,30.1281686987383,29.3404585962494,29.4101674548767,202126.390783752,0.0,1.0
2013-12-09,42.92,43.33,42.73,42.91,219300,29.9190421228563,30.2048484432284,29.7865952914644,29.9120712369936,314594.162518644,0.0,1.0
2013-12-10,42.09,43.02,41.96,42.74,137500,29.3404585962494,29.9887509814837,29.2498370800338,29.7935661773271,197248.961907494,0.0,1.0
2013-12-11,41.93,42.52,41.54,42.17,179100,29.2289244224456,29.6402066883469,28.957059873799,29.3962256831512,256925.738746416,0.0,1.0
2013-12-12,42.14,42.65,41.78,41.81,86100,29.375313025563,29.7308282045625,29.1243611345046,29.1452737920928,123513.713601711,0.0,1.0
2013-12-13,42.46,42.58,41.81,42.31,125200,29.5983813731705,29.6820320035233,29.1452737920928,29.4938180852295,179604.145678679,0.0,1.0
2013-12-16,43.41,43.43,42.25,42.77,123900,30.2606155301303,30.2745573018558,29.4519927700531,29.8144788349153,177739.246402462,0.0,1.0
2013-12-17,43.58,43.69,43.12,43.45,142300,30.3791205897968,30.4558003342869,30.058459840111,30.2884990735812,204134.743850447,0.0,1.0
2013-12-18,44.2,44.3,43.118,43.63,196100,30.8113155132863,30.8810243719137,30.0570656629385,30.4139750191105,281312.883127707,0.0,1.0
2013-12-19,42.93,44.63,42.53,44.08,155800,29.926013008719,31.1110636053839,29.6471775742097,30.7276648829335,223501.005565001,0.0,1.0
2013-12-20,44.02,44.374,42.88,43.14,296000,30.6858395677571,30.9326089272979,29.8911585794054,30.0724016118365,424623.219815406,0.0,1.0
2013-12-23,44.76,44.85,44.23,44.29,138600,31.2016851215994,31.2644230943641,30.8322281708745,30.8740534860509,198826.953602755,0.0,1.0
2013-12-24,44.58,45.15,44.58,44.94,26700,31.0762091760702,31.4735496702461,31.0762091760702,31.3271610671287,38302.1620576735,0.0,1.0
2013-12-26,44.76,45.0,44.51,44.86,57900,31.2016851215994,31.3689863823051,31.0274129750311,31.2713939802268,83059.744686865,0.0,1.0
2013-12-27,44.96,44.99,44.56,44.95,60100,31.3411028388541,31.3620154964423,31.0622674043448,31.3341319529914,86215.7280773849,0.0,1.0
2013-12-30,44.6,44.94,44.33,44.82,42000,31.0901509477957,31.3271610671287,30.9019370295019,31.2435104367759,60250.5920008346,0.0,1.0
2013-12-31,44.82,44.82,44.18,44.53,84800,31.3480737247169,31.3480737247169,30.9004439348057,31.1452414761634,121243.047766704,0.15,1.0
2014-01-02,44.35,44.62,43.83,44.62,149600,31.0193455977509,31.2081894153696,30.655646393448,31.2081894153696,213891.037097864,0.0,1.0
2014-01-03,44.46,44.63,44.17,44.5,58800,31.0962819678918,31.215183630837,30.8934497193383,31.1242588297613,84069.4718004975,0.0,1.0
2014-01-06,44.31,44.98,44.17,44.53,109900,30.9913687358814,31.4599811721947,30.8934497193383,31.1452414761634,157129.846103311,0.0,1.0
2014-01-07,44.88,45.08,44.41,44.41,118600,31.390039017521,31.5299233268683,31.061310890555,31.061310890555,169568.696522772,0.0,1.0
2014-01-08,44.24,44.865,43.85,44.86,135300,30.9424092276099,31.37954769432,30.6696348243828,31.3760505865863,193445.570316451,0.0,1.0
2014-01-09,44.36,44.84,44.06,44.52,70300,31.0263398132182,31.3620621556516,30.8165133491974,31.138247260696,100511.630400935,0.0,1.0
2014-01-10,44.39,44.53,43.57,44.4,117000,31.0473224596203,31.1452414761634,30.4737967912966,31.0543166750877,167281.091847929,0.0,1.0
2014-01-13,43.95,44.18,43.49,44.18,178900,30.7395769790564,30.9004439348057,30.4178430675577,30.9004439348057,255782.797705935,0.0,1.0
2014-01-14,43.9,43.99,43.66,43.99,86500,30.7046059017196,30.7675538409258,30.5367447305029,30.7675538409258,123673.627733725,0.0,1.0
2014-01-15,44.0,44.2,43.7,43.95,126900,30.7745480563932,30.9144323657404,30.5647215923723,30.7395769790564,181435.645773522,0.0,1.0
2014-01-16,43.38,44.4,43.1,44.01,96900,30.3409066974167,31.0543166750877,30.1450686643306,30.7815422718605,138543.058120208,0.0,1.0
2014-01-17,43.19,43.38,42.91,43.36,185900,30.2080166035369,30.3409066974167,30.0121785704507,30.326918266482,265791.068158375,0.0,1.0
2014-01-21,43.88,43.92,43.25,43.25,188100,30.6906174707848,30.7185943326543,30.249981896341,30.249981896341,268936.524586286,0.0,1.0
2014-01-22,43.7,44.144,43.45,43.9999,162600,30.5647215923723,30.8752647591232,30.3898662056883,30.7744781142385,232477.825080968,0.0,1.0
2014-01-23,40.73,43.34,40.33,43.34,306700,28.4874395985658,30.3129298355473,28.2076709798713,30.3129298355473,438505.221109057,0.0,1.0
2014-01-24,39.6,40.958,39.01,40.65,313600,27.6970932507539,28.6469077112216,27.2844345381795,28.4314858748269,448370.516269319,0.0,1.0
2014-01-27,39.06,39.928,38.9,39.6,158100,27.3194056155163,27.9265035180833,27.2074981680385,27.6970932507539,226043.93693297,0.0,1.0
2014-01-28,38.6,39.16,38.43,39.09,327900,26.9976717040177,27.3893477701899,26.8787700410725,27.3403882619184,468815.983050732,0.0,1.0
2014-01-29,37.56,38.75,37.5,38.16,132900,26.270273295412,27.1025849360281,26.2283080026078,26.6899262234537,190014.163304186,0.0,1.0
2014-01-30,37.75,38.17,37.46,37.87,286400,26.4031633892919,26.6969204389211,26.2003311407384,26.4870939749002,409481.23679698,0.0,1.0
2014-01-31,36.83,37.41,36.77,37.1,127200,25.7596955662946,26.1653600634016,25.7177302734904,25.9485393839133,181864.571650055,0.0,1.0
2014-02-03,35.64,36.852,35.51,36.84,264200,24.9273839256785,25.7750828403228,24.8364591246028,25.7666897817619,377740.721933527,0.0,1.0
2014-02-04,36.12,36.29,35.65,35.69,160900,25.2631062681119,25.382007931057,24.9343781411458,24.9623550030153,230047.245113946,0.0,1.0
2014-02-05,36.06,36.49,35.93,36.01,143300,25.2211409753077,25.5218922404043,25.130216174232,25.1861698979709,204883.593690668,0.0,1.0
2014-02-06,36.47,36.52,35.95,36.11,88500,25.5079038094695,25.5428748868063,25.1442046051667,25.2561120526445,126533.133577279,0.0,1.0
2014-02-07,36.92,37.05,36.25,36.59,125400,25.8226435055008,25.9135683065765,25.3540310691876,25.5918343950779,179291.016390857,0.0,1.0
2014-02-10,36.51,36.98,36.37,36.98,63900,25.535880671339,25.864608798305,25.4379616547959,25.864608798305,91361.2117015609,0.0,1.0
2014-02-11,36.97,37.1,36.55,36.55,44100,25.8576145828376,25.9485393839133,25.5638575332084,25.5638575332084,63052.1038503732,0.0,1.0
2014-02-12,37.27,37.3741,36.89,36.9,108200,26.0674410468585,26.1402508298737,25.8016608590987,25.8086550745661,154699.26613629,0.0,1.0
2014-02-13,37.52,37.545,36.91,36.98,64200,26.2422964335426,26.259781972211,25.8156492900335,25.864608798305,91790.137578094,0.0,1.0
2014-02-14,38.03,38.105,37.3,37.47,57200,26.599001422378,26.6514580383832,26.0884236932606,26.2073253562057,81781.867125654,0.0,1.0
2014-02-18,38.42,38.59,37.93,38.14,110900,26.8717758256051,26.9906774885503,26.5290592677044,26.675937792519,158559.599025088,0.0,1.0
2014-02-19,37.2,38.5,37.05,38.23,148400,26.018481538587,26.927729549344,25.9135683065765,26.7388857317253,212175.333591731,0.0,1.0
2014-02-20,37.59,38.06,37.18,37.21,107200,26.2912559418141,26.6199840687801,26.0044931076522,26.0254757540543,153269.513214512,0.0,1.0
2014-02-21,37.48,37.9,37.11,37.67,288200,26.2143195716731,26.5080766213023,25.9555335993807,26.347209665553,412054.79205618,0.0,1.0
2014-02-24,38.25,38.54,37.4,37.4,104700,26.75287416266,26.9557064112135,26.1583658479342,26.1583658479342,149695.130910069,0.0,1.0
2014-02-25,38.32,38.642,38.16,38.35,112900,26.8018336709315,27.0270474089806,26.6899262234537,26.8228163173336,161419.104868642,0.0,1.0
2014-02-26,38.87,39.09,38.086,38.2,100400,27.1865155216364,27.3403882619184,26.6381690289952,26.7179030853232,143547.193346428,0.0,1.0
2014-02-27,39.17,39.26,38.412,38.73,63800,27.3963419856573,27.4592899248636,26.8661804532312,27.0885965050934,91218.2364093833,0.0,1.0
2014-02-28,39.69,40.43,38.79,39.19,133600,27.7600411899601,28.2776131345449,27.1305617978975,27.410330416592,191014.99034943,0.0,1.0
2014-03-03,39.49,40.25,38.821,39.32,71100,27.6201568806129,28.1517172561324,27.1522438658464,27.5012552176677,101655.432738357,0.0,1.0
2014-03-04,40.99,41.27,39.682,40.06,201100,28.6692892007172,28.8651272338033,27.7544458175862,28.0188271622525,287523.312569388,0.0,1.0
2014-03-05,40.85,40.9799,40.347,40.82,61900,28.5713701841741,28.6622250430952,28.2195611461658,28.550387537772,88501.7058580067,0.0,1.0
2014-03-06,41.04,41.26,40.67,41.0,69400,28.704260278054,28.858133018336,28.4454743057616,28.6762834161846,99224.8527713354,0.0,1.0
2014-03-07,41.35,41.56,40.97,41.39,63700,28.9210809575422,29.0679594823568,28.6553007697825,28.9490578194117,91075.2611172057,0.0,1.0
2014-03-10,41.46,41.7,40.95,41.13,50800,28.9980173276832,29.1658784988999,28.6413123388477,28.7672082172603,72631.4484262801,0.0,1.0
2014-03-11,40.85,41.34,40.62,41.34,101300,28.5713701841741,28.9140867420749,28.4105032284248,28.9140867420749,144833.970976027,0.0,1.0
2014-03-12,40.9,40.99,40.06,40.65,55400,28.6063412615109,28.6692892007172,28.0188271622525,28.4314858748269,79208.3118664552,0.0,1.0
2014-03-13,40.72,41.15,40.4,41.03,104700,28.4804453830984,28.781196648195,28.2566304881428,28.6972660625866,149695.13091007,0.0,1.0
2014-03-14,41.06,41.32,40.46,40.46,78700,28.7182487089887,28.9000983111401,28.298595780947,28.298595780947,112521.554943863,0.0,1.0
2014-03-17,41.2,41.95,41.01,41.24,144000,28.8161677255318,29.340733885584,28.6832776316519,28.8441445874012,205884.420735912,0.0,1.0
2014-03-18,41.37,41.586,41.16,41.34,92000,28.935069388477,29.086144442572,28.7881908636623,28.9140867420749,131537.268803499,0.0,1.0
2014-03-19,41.49,42.038,41.0,41.33,98500,29.0189999740853,29.4022829816967,28.6762834161846,28.9070925266075,140830.662795051,0.0,1.0
2014-03-20,42.34,42.59,41.42,41.42,131500,29.6135082888111,29.7883636754951,28.9700404658138,28.9700404658138,188012.509213697,0.0,1.0
2014-03-21,41.86,42.81,41.635,42.6,706400,29.2777859463777,29.9422364157771,29.120416098362,29.7953578909625,1009977.46394339,0.0,1.0
2014-03-24,41.66,42.39,41.56,41.88,111300,29.1379016370305,29.6484793661479,29.0679594823568,29.2917743773124,159131.500193798,0.0,1.0
2014-03-25,41.42,42.17,41.36,41.81,103200,28.9700404658138,29.4946066258659,28.9280751730096,29.2428148690409,147550.501527403,0.0,1.0
2014-03-26,41.04,41.716,40.62,41.63,191400,28.704260278054,29.1770692436477,28.4105032284248,29.1169189906284,273654.70922815,0.0,1.0
2014-03-27,40.64,41.668,40.45,41.28,119900,28.4244916593595,29.1434970094043,28.2916015654796,28.8721214492707,171427.375321083,0.0,1.0
2014-03-28,40.43,41.09,40.16,40.65,133500,28.2776131345449,28.7392313553908,28.0887693169261,28.4314858748269,190872.015057252,0.0,1.0
2014-03-31,41.21,41.62,40.63,40.63,157500,28.8231619409992,29.109924775161,28.4174974438922,28.4174974438922,225186.085179904,0.0,1.0
2014-04-01,42.02,42.15,41.02,41.2,168500,29.3896933938555,29.4806181949312,28.6902718471193,28.8161677255318,240913.367319453,0.0,1.0
2014-04-02,41.86,42.29,41.42,41.97,59900,29.2777859463777,29.5785372114743,28.9700404658138,29.3547223165187,85642.2000144523,0.0,1.0
2014-04-03,41.74,42.0,41.2,41.77,100700,29.3197512391819,29.5023850514049,28.9404348599495,29.3408243713614,143357.901153778,0.18,1.0
2014-04-04,40.82,42.14,40.28,41.83,153300,28.6735085190082,29.6007263349095,28.2941921397759,29.3829706357206,218239.982590608,0.0,1.0
2014-04-07,40.5,41.33,39.75,40.76,226900,28.4487284424261,29.031751766061,27.9219001379367,28.6313622546491,323017.952053548,0.0,1.0
2014-04-08,40.34,41.1,40.12,40.49,147300,28.336338404135,28.8701910860176,28.1818021014848,28.4417040650329,209698.300297434,0.0,1.0
2014-04-09,40.07,40.46,39.85,40.46,122200,28.1466802145189,28.4206309328533,27.9921439118687,28.4206309328533,173965.596037653,0.0,1.0
2014-04-10,39.23,39.95,39.1,39.95,195500,27.5566325134908,28.0623876858006,27.4653156073793,28.0623876858006,278316.481385935,0.0,1.0
2014-04-11,38.42,39.18,38.38,38.87,131800,26.9876579446423,27.5215106265248,26.9595604350695,27.3037549273359,187632.287706732,0.0,1.0
2014-04-14,39.04,39.28,38.47,38.92,155400,27.4231693430201,27.5917544004567,27.0227798316082,27.3388768143018,221229.571393219,0.0,1.0
2014-04-15,38.86,39.65,38.56,39.24,124800,27.2967305499427,27.8516563640048,27.0859992281469,27.563656890884,177666.991698029,0.0,1.0
2014-04-16,39.17,39.35,38.83,39.18,84800,27.5144862491316,27.6409250422091,27.2756574177631,27.5215106265248,120722.443076866,0.0,1.0
2014-04-17,39.78,39.93,38.96,39.12,98100,27.9429732701163,28.0483389310142,27.3669743238746,27.4793643621657,139656.505493403,0.0,1.0
2014-04-21,39.635,39.99,39.34,39.68,51200,27.841119797915,28.0904851953733,27.6339006648159,27.8727294961844,72889.0222350889,0.0,1.0
2014-04-22,40.61,40.67,39.57,39.82,118100,28.5259965937512,28.5681428581104,27.7954613448593,27.9710707796891,168128.779803984,0.0,1.0
2014-04-23,40.78,41.1,40.46,40.53,74000,28.6454110094355,28.8701910860176,28.4206309328533,28.4698015746057,105347.414949152,0.0,1.0
2014-04-24,39.828,40.93,39.69,40.93,77600,27.9766902816036,28.7507766703333,27.8797538735776,28.7507766703333,110472.424325057,0.0,1.0
2014-04-25,39.5,39.844,39.26,39.55,112000,27.7462907031069,27.9879292854327,27.5777056456703,27.7814125900729,159444.736139257,0.0,1.0
2014-04-28,39.62,39.965,39.335,39.62,95700,27.8305832318252,28.0729242518904,27.6303884761193,27.8305832318252,136239.832576133,0.0,1.0
2014-04-29,39.44,40.23,39.26,39.9,111100,27.7041444387478,28.2590702528099,27.5777056456703,28.0272657988346,158163.483795281,0.0,1.0
2014-04-30,39.54,39.63,39.17,39.5,125800,27.7743882126797,27.8376076092184,27.5144862491316,27.7462907031069,179090.605413558,0.0,1.0
2014-05-01,39.34,40.04,39.0,39.39,147500,27.6339006648159,28.1256070823393,27.3950718334474,27.6690225517818,209983.023040539,0.0,1.0
2014-05-02,39.63,40.01,39.15,39.37,84300,27.8376076092184,28.1045339501597,27.5004374943452,27.6549737969955,120010.636219101,0.0,1.0
2014-05-05,39.15,39.42,38.89,39.25,77400,27.5004374943452,27.6900956839614,27.3178036821223,27.5706812682772,110187.701581951,0.0,1.0
2014-05-06,38.64,39.36,38.555,39.17,79400,27.1421942472925,27.6479494196023,27.0824870394503,27.5144862491316,113034.929013009,0.0,1.0
2014-05-07,39.08,39.14,38.18,38.78,82700,27.4512668525929,27.493413116952,26.8190728872056,27.2405355307971,117732.854274255,0.0,1.0
2014-05-08,38.96,39.55,38.78,39.1,71700,27.3669743238746,27.7814125900729,27.2405355307971,27.4653156073793,102073.103403435,0.0,1.0
2014-05-09,39.58,39.67,38.65,38.68,43300,27.8024857222525,27.8657051187912,27.1492186246857,27.1702917568652,61642.473882409,0.0,1.0
2014-05-12,40.1,40.4,39.49,39.63,132300,28.1677533466984,28.3784846684942,27.7392663257138,27.8376076092184,188344.094564497,0.0,1.0
2014-05-13,39.34,39.97,39.1,39.97,74100,27.6339006648159,28.076436440587,27.4653156073793,28.076436440587,105489.776320705,0.0,1.0
2014-05-14,38.29,39.19,38.22,39.19,98700,26.8963410385308,27.528535003918,26.8471703967784,27.528535003918,140510.67372272,0.0,1.0
2014-05-15,37.84,38.14,37.03,38.04,108300,26.5802440558371,26.7909753776329,26.0112694869886,26.720731603701,154177.365391799,0.0,1.0
2014-05-16,37.59,37.9,37.13,37.9,80500,26.4046346210073,26.6223903201963,26.0815132609205,26.6223903201963,114600.904100091,0.0,1.0
2014-05-19,38.2,38.26,37.29,37.61,73200,26.833121641992,26.8752679063512,26.1939032992116,26.4186833757937,104208.523976729,0.0,1.0
2014-05-20,37.64,38.03,37.39,38.03,102100,26.4397565079733,26.7137072263078,26.2641470731435,26.7137072263078,145350.960355519,0.0,1.0
2014-05-21,37.61,38.07,37.34,37.72,52400,26.4186833757937,26.7418047358805,26.2290251861776,26.4959515271188,74597.3586937238,0.0,1.0
2014-05-22,37.79,38.08,37.595,37.61,50500,26.5451221688712,26.7488291132737,26.4081468097039,26.4186833757937,71892.4926342184,0.0,1.0
2014-05-23,38.33,38.39,37.78,37.78,33800,26.9244385481035,26.9665848124627,26.538097791478,26.538097791478,48118.1435848829,0.0,1.0
2014-05-27,38.88,39.26,38.32,38.35,68000,27.3107793047291,27.5777056456703,26.9174141707103,26.9384873028899,96805.7326559772,0.0,1.0
2014-05-28,38.3,38.68,38.06,38.68,52600,26.9033654159239,27.1702917568652,26.7347803584874,27.1702917568652,74882.0814368296,0.0,1.0
2014-05-29,38.2,38.53,37.86,38.27,49300,26.833121641992,27.0649260959674,26.5942928106235,26.8822922837444,70184.1561755836,0.0,1.0
2014-05-30,38.17,38.72,37.984,38.3,59200,26.8120485098125,27.198389266438,26.6813950902991,26.9033654159239,84277.9319593213,0.0,1.0
2014-06-02,38.575,38.87,37.76,38.19,63800,27.0965357942367,27.3037549273359,26.5240490366916,26.8260972645988,90826.5550507553,0.0,1.0
2014-06-03,39.01,39.22,38.35,38.35,73300,27.4020962108406,27.5496081360976,26.9384873028899,26.9384873028899,104350.885348281,0.0,1.0
2014-06-04,39.17,39.24,38.71,38.71,46600,27.5144862491316,27.563656890884,27.1913648890448,27.1913648890448,66340.3991436551,0.0,1.0
2014-06-05,40.68,40.81,38.93,39.22,84200,28.5751672355036,28.6664841416151,27.345901191695,27.5496081360976,119868.274847548,0.0,1.0
2014-06-06,40.67,41.09,40.46,40.96,110700,28.5681428581104,28.8631667086244,28.4206309328533,28.7718498025129,157594.038309069,0.0,1.0
2014-06-09,41.58,41.64,40.05,40.47,53400,29.2073612008908,29.24950746525,28.1326314597325,28.4276553102465,76020.9724092528,0.0,1.0
2014-06-10,41.03,41.53,40.61,41.53,49000,28.8210204442653,29.1722393139248,28.5259965937512,29.1722393139248,69757.0720609248,0.0,1.0
2014-06-11,40.34,41.03,40.14,40.73,55600,28.336338404135,28.8210204442653,28.1958508562712,28.6102891224695,79152.9225834169,0.0,1.0
2014-06-12,39.99,40.45,39.64,40.24,43700,28.0904851953733,28.4136065554602,27.8446319866116,28.2660946302031,62211.9193686208,0.0,1.0
2014-06-13,39.99,40.43,39.8,40.13,74500,28.0904851953733,28.3995578006738,27.9570220249027,28.188826478878,106059.221806916,0.0,1.0
2014-06-16,39.46,39.99,39.14,39.84,72400,27.7181931935342,28.0904851953733,27.493413116952,27.9851195344755,103069.633004305,0.0,1.0
2014-06-17,40.01,40.4,39.25,39.34,61400,28.1045339501597,28.3784846684942,27.5706812682772,27.6339006648159,87409.8821334855,0.0,1.0
2014-06-18,41.04,41.1,39.86,39.93,89500,28.8280448216585,28.8701910860176,27.9991682892618,28.0483389310142,127413.427539852,0.0,1.0
2014-06-19,40.48,40.95,40.03,40.95,53500,28.4346796876397,28.7648254251197,28.1185827049461,28.7648254251197,76163.3337808057,0.0,1.0
2014-06-20,40.2,40.86,39.91,40.72,476400,28.2379971206304,28.701606028581,28.0342901762278,28.6032647450763,678209.574078052,0.0,1.0
2014-06-23,39.7,40.36,39.44,40.36,51400,27.8867782509708,28.3503871589214,27.7041444387478,28.3503871589214,73173.7449781946,0.0,1.0
2014-06-24,39.2,40.18,39.2,39.52,96300,27.5355593813112,28.223948365844,27.5355593813112,27.7603394578933,137094.00080545,0.0,1.0
2014-06-25,39.55,39.62,38.64,38.9,44400,27.7814125900729,27.8305832318252,27.1421942472925,27.3248280595154,63208.4489694911,0.0,1.0
2014-06-26,39.66,39.77,38.9,39.62,48400,27.858680741398,27.9359488927231,27.3248280595154,27.8305832318252,68902.9038316074,0.0,1.0
2014-06-27,39.84,39.93,39.28,39.32,167200,27.9851195344755,28.0483389310142,27.5917544004567,27.6198519100295,238028.213236462,0.0,1.0
2014-06-30,39.63,39.88,38.866,39.63,108700,27.8376076092184,28.0132170440482,27.3009451763786,27.8376076092184,154746.810878011,0.0,1.0
2014-07-01,40.2,40.73,39.67,39.67,103400,28.2379971206304,28.6102891224695,27.8657051187912,27.8657051187912,147201.658185706,0.0,1.0
2014-07-02,39.15,40.37,39.01,40.03,74200,27.6268762874227,28.4877904399299,27.5280828600858,28.2478635449688,105148.69541449,0.18,1.0
2014-07-03,40.06,40.06,39.25,39.25,32700,28.2690335651125,28.2690335651125,27.6974430212348,27.6974430212348,46339.1150950649,0.0,1.0
2014-07-07,39.5,39.988,39.17,39.86,60900,27.8738598557649,28.2182255167678,27.6409896341851,28.1279000974883,86301.2877458549,0.0,1.0
2014-07-08,38.89,39.756,38.74,39.36,51700,27.4434027795113,28.0545106943238,27.3375526787932,27.775066428428,73263.983193115,0.0,1.0
2014-07-09,39.14,39.292,38.6,39.09,95800,27.6198196140415,27.7270810494358,27.2387592514563,27.5845362471355,135758.01914701,0.0,1.0
2014-07-10,38.62,38.915,38.4,38.48,91600,27.2528725982188,27.4610444629643,27.0976257838322,27.1540791708819,129806.20619902,0.0,1.0
2014-07-11,38.43,38.67,38.11,38.47,40900,27.1187958039758,27.2881559651248,26.8929822557772,27.1470224975007,57959.321326855,0.0,1.0
2014-07-14,38.32,39.008,38.3,38.65,46300,27.0411723967826,27.5266715254096,27.0270590500202,27.2740426183624,65611.6522599848,0.0,1.0
2014-07-15,38.76,38.875,38.279,38.4,51400,27.3516660255556,27.4328177694395,27.0122400359196,27.0976257838322,72838.85369683,0.0,1.0
2014-07-16,38.31,38.94,38.18,38.94,53700,27.0341157234014,27.4786861464174,26.9423789694457,27.4786861464174,76098.1798350148,0.0,1.0
2014-07-17,37.87,38.362,37.7,38.25,96200,26.7236220946283,27.0708104249836,26.6036586471478,26.9917756831141,136324.85847539,0.0,1.0
2014-07-18,37.77,38.36,37.59,37.78,162300,26.6530553608162,27.0693990903074,26.5260352399545,26.6601120341974,229995.057490185,0.0,1.0
2014-07-21,37.83,38.0,37.51,37.57,43900,26.6953954011035,26.815358848584,26.4695818529049,26.5119218931921,62210.6162897048,0.0,1.0
2014-07-22,37.83,38.28,37.5,37.89,96400,26.6953954011035,27.0129457032577,26.4625251795236,26.7377354413907,136608.27813958,0.0,1.0
2014-07-23,38.2,38.79,37.85,37.85,140600,26.9564923162081,27.3728360456993,26.7095087478659,26.7095087478659,199244.02392557,0.0,1.0
2014-07-24,39.64,40.11,38.6,38.6,105000,27.9726532831018,28.3043169320185,27.2387592514563,27.2387592514563,148795.32369975,0.0,1.0
2014-07-25,40.08,40.36,39.36,39.43,114400,28.2831469118749,28.4807337665487,27.775066428428,27.8244631420965,162116.04791668,0.0,1.0
2014-07-28,40.03,40.42,39.39,40.2,70700,28.2478635449688,28.5230738068359,27.7962364485716,28.3678269924494,100188.851291165,0.0,1.0
2014-07-29,39.95,40.3,39.87,39.98,70500,28.1914101579192,28.4383937262614,28.1349567708695,28.2125801780628,99905.4316269748,0.0,1.0
2014-07-30,40.69,40.78,40.05,40.17,50700,28.7136039881285,28.7771140485593,28.2619768917313,28.3466569723057,71846.8848721648,0.0,1.0
2014-07-31,40.24,40.69,39.992,40.69,71500,28.3960536859742,28.7136039881285,28.2210481861203,28.7136039881285,101322.529947925,0.0,1.0
2014-08-01,39.65,40.33,39.33,40.33,70500,27.979709956483,28.459563746405,27.7538964082844,28.459563746405,99905.4316269749,0.0,1.0
2014-08-04,39.49,40.15,38.48,39.79,71900,27.8668031823837,28.3325436255433,27.1540791708819,28.0785033838199,101889.369276305,0.0,1.0
2014-08-05,39.31,39.85,39.01,39.12,32300,27.739783061522,28.1208434241071,27.5280828600858,27.6057062672791,45772.2757666849,0.0,1.0
2014-08-06,39.65,39.75,38.811,39.01,40800,27.979709956483,28.0502766902951,27.3876550597998,27.5280828600858,57817.6114947599,0.0,1.0
2014-08-07,39.14,39.86,38.82,39.64,36700,27.6198196140415,28.1279000974883,27.3940060658429,27.9726532831018,52007.5083788649,0.0,1.0
2014-08-08,39.22,39.44,38.94,39.14,55900,27.6762730010911,27.8315198154777,27.4786861464174,27.6198196140415,79215.796141105,0.0,1.0
2014-08-11,39.3,39.73,39.2,39.29,82600,27.7327263881408,28.0361633435327,27.6621596543287,27.7256697147596,117052.32131047,0.0,1.0
2014-08-12,39.21,39.46,38.892,39.14,103800,27.6692163277099,27.8456331622401,27.4448141141876,27.6198196140415,147094.80571461,0.0,1.0
2014-08-13,39.5,39.75,39.07,39.31,75500,27.8738598557649,28.0502766902951,27.570422900373,27.739783061522,106990.923231725,0.0,1.0
2014-08-14,39.27,39.59,39.17,39.38,62500,27.7115563679972,27.9373699161958,27.6409896341851,27.7891797751904,88568.6450593748,0.0,1.0
2014-08-15,38.68,39.65,38.23,39.65,122800,27.295212638506,27.979709956483,26.9776623363517,27.979709956483,174019.67381266,0.0,1.0
2014-08-18,39.05,39.43,38.084,39.07,52600,27.5563095536106,27.8244631420965,26.8746349049861,27.570422900373,74539.3716819699,0.0,1.0
2014-08-19,39.23,39.4,39.02,39.02,27800,27.6833296744723,27.8032931219528,27.535139533467,27.535139533467,39395.33332241,0.0,1.0
2014-08-20,38.87,39.18,38.53,39.09,27100,27.4292894327489,27.6480463075663,27.1893625377879,27.5845362471355,38403.364497745,0.0,1.0
2014-08-21,39.93,40.1,38.54,38.82,83600,28.1772968111568,28.2972602586373,27.1964192111691,27.3940060658429,118469.41963142,0.0,1.0
2014-08-22,40.2,40.44,39.72,39.83,52500,28.3678269924494,28.5371871535983,28.0291066701514,28.1067300773447,74397.6618498748,0.0,1.0
2014-08-25,39.84,40.61,39.71,40.32,97100,28.1137867507259,28.6571506010788,28.0220499967702,28.4525070730238,137600.246964245,0.0,1.0
2014-08-26,40.23,40.34,39.75,39.96,69700,28.388997012593,28.4666204197862,28.0502766902951,28.1984668313004,98771.7529702147,0.0,1.0
2014-08-27,40.04,40.27,39.9134,40.18,38200,28.2549202183501,28.4172237061178,28.165582733344,28.3537136456869,54133.1558602898,0.0,1.0
2014-08-28,39.24,39.83,39.13,39.83,45900,27.6903863478536,28.1067300773447,27.6127629406603,28.1067300773447,65044.8129316048,0.0,1.0
2014-08-29,39.38,39.49,39.11,39.48,30200,27.7891797751904,27.8668031823837,27.5986495938979,27.8597465090025,42796.36929269,0.0,1.0
2014-09-02,39.39,39.86,38.92,39.62,115300,27.7962364485716,28.1279000974883,27.4645727996549,27.9585399363394,163391.436405535,0.0,1.0
2014-09-03,39.77,39.89,39.39,39.51,67900,28.0643900370575,28.149070117632,27.7962364485716,27.8809165291461,96220.9759925048,0.0,1.0
2014-09-04,39.61,40.2,39.43,39.79,59000,27.9514832629582,28.3678269924494,27.8244631420965,28.0785033838199,83608.8009360498,0.0,1.0
2014-09-05,39.4,39.53,39.15,39.4,64000,27.8032931219528,27.8950298759085,27.6268762874227,27.8032931219528,90694.2925408,0.0,1.0
2014-09-08,39.73,39.75,39.19,39.38,24800,28.0361633435327,28.0502766902951,27.6551029809475,27.7891797751904,35144.0383595599,0.0,1.0
2014-09-09,38.95,39.97,38.74,39.58,83700,27.4857428197986,28.2055235046816,27.3375526787932,27.9303132428146,118611.129463515,0.0,1.0
2014-09-10,39.61,39.61,38.87,38.87,43200,27.9514832629582,27.9514832629582,27.4292894327489,27.4292894327489,61218.6474650399,0.0,1.0
2014-09-11,40.0,40.2,39.28,39.28,125300,28.2266935248252,28.3678269924494,27.7186130413784,27.7186130413784,177562.419615035,0.0,1.0
2014-09-12,39.78,40.2,39.19,39.8,108200,28.0714467104387,28.3678269924494,27.6551029809475,28.0855600572011,153330.03832679,0.0,1.0
2014-09-15,39.13,39.89,38.88,39.89,65300,27.6127629406603,28.149070117632,27.4363461061301,28.149070117632,92536.5203580348,0.0,1.0
2014-09-16,38.88,39.52,38.61,39.06,73400,27.4363461061301,27.8879732025273,27.2458159248376,27.5633662269918,104015.01675773,0.0,1.0
2014-09-17,38.88,39.46,38.55,38.82,76300,27.4363461061301,27.8456331622401,27.2034758845503,27.3940060658429,108124.601888485,0.0,1.0
2014-09-18,39.58,40.52,38.798,39.09,94700,27.9303132428146,28.593640540648,27.3784813844042,27.5845362471355,134199.210993965,0.0,1.0
2014-09-19,38.93,40.32,38.87,39.65,479400,27.4716294730362,28.4525070730238,27.4292894327489,27.979709956483,679356.935063428,0.0,1.0
2014-09-22,38.57,39.09,38.46,38.79,51200,27.2175892313127,27.5845362471355,27.1399658241195,27.3728360456993,72555.43403264,0.0,1.0
2014-09-23,38.58,38.81,38.15,38.47,120500,27.2246459046939,27.3869493924617,26.9212089493021,27.1470224975007,170760.347674475,0.0,1.0
2014-09-24,39.17,39.28,38.365,38.59,85763,27.6409896341851,27.7186130413784,27.072927426998,27.2317025780751,121534.603299635,0.0,1.0
2014-09-25,38.41,39.33,38.3,39.17,52019,27.1046824572134,27.7538964082844,27.0270590500202,27.6409896341851,73716.037557498,0.0,1.0
2014-09-26,38.37,38.77,38.03,38.46,37549,27.0764557636886,27.3587226989369,26.8365288687276,27.1399658241195,53210.6248533515,0.0,1.0
2014-09-29,38.91,39.22,38.36,38.36,69516,27.4575161262737,27.6762730010911,27.0693990903074,27.0693990903074,98511.0068791602,0.0,1.0
2014-09-30,38.47,39.25,38.46,38.98,93676,27.1470224975007,27.6974430212348,27.1399658241195,27.5069128399422,132748.102313312,0.0,1.0
2014-10-01,38.15,38.96,38.13,38.39,130408,26.9212089493021,27.4927994931798,26.9070956025396,27.090569110451,184800.957838447,0.0,1.0
2014-10-02,38.45,38.56,37.98,37.98,60770,27.2599292716,27.3379160653549,26.9267129710108,26.9267129710108,85715.7946640136,0.18,1.0
2014-10-03,38.9,39.2,38.78,38.87,86351,27.5789661551427,27.7916574108379,27.4938896528647,27.5576970295732,121797.672947709,0.0,1.0
2014-10-06,38.26,38.94,38.17,38.94,47432,27.1252248096597,27.6073249892354,27.0614174329511,27.6073249892354,66902.6093879134,0.0,1.0
2014-10-07,38.3,38.46,37.97,38.0,98119,27.1535836437524,27.2670189801231,26.9196232624877,26.9408923880572,138396.380724673,0.0,1.0
2014-10-08,39.08,39.245,38.04,38.17,83156,27.7065809085599,27.8235610991922,26.9692512221499,27.0614174329511,117291.140712205,0.0,1.0
2014-10-09,38.1,38.97,38.021,38.97,126416,27.0117894732889,27.628594114805,26.9557807759558,27.628594114805,178309.164032351,0.0,1.0
2014-10-10,37.77,38.67,37.73,37.84,87624,26.7778290920242,27.4159028591098,26.7494702579315,26.8274570516864,123593.233365798,0.0,1.0
2014-10-13,38.31,38.881,37.68,37.68,68352,27.1606733522755,27.5654957089487,26.7140217153156,26.7140217153156,96410.1694400967,0.0,1.0
2014-10-14,39.29,39.58,38.65,38.65,80135,27.8554647875465,28.0610663347185,27.4017234420634,27.4017234420634,113030.034645396,0.0,1.0
2014-10-15,38.4,39.62,37.52,38.91,153249,27.2244807289841,28.0894251688112,26.6005863789449,27.5860558636659,216156.982334465,0.0,1.0
2014-10-16,39.1,39.42,37.86,37.86,65370,27.7207603256062,27.9476309983477,26.8416364687328,26.8416364687328,92204.0726869603,0.0,1.0
2014-10-17,38.75,39.69,38.56,39.69,97479,27.4726205272952,28.1390531284734,27.3379160653549,28.1390531284734,137493.66378235,0.0,1.0
2014-10-20,38.92,39.26,38.59,38.65,72479,27.5931455721891,27.834195661977,27.3591851909244,27.4017234420634,102231.283222857,0.0,1.0
2014-10-21,39.61,39.92,39.08,39.22,53273,28.082335460288,28.3021164245064,27.7065809085599,27.8058368278843,75141.3119818333,0.0,1.0
2014-10-22,39.08,39.83,38.416,39.79,59448,27.7065809085599,28.2383090477978,27.2358242626212,28.2099502137051,83851.1199800277,0.0,1.0
2014-10-23,40.93,41.19,39.24,39.57,97456,29.0181769853469,29.2025094069493,27.8200162449306,28.0539766261953,137461.222392235,0.0,1.0
2014-10-24,40.8,41.284,40.64,40.99,48936,28.9260107745456,29.2691526670672,28.8125754381748,29.0607152364859,69023.9942023725,0.0,1.0
2014-10-27,41.3,41.47,40.69,40.81,65934,29.2804962007042,29.4010212455982,28.8480239807907,28.9331004830688,92999.5919923826,0.0,1.0
2014-10-28,42.59,42.62,41.18,41.36,88985,30.1950686001936,30.2163377257631,29.1954196984262,29.3230344518433,125512.917363457,0.0,1.0
2014-10-29,43.12,43.33,41.568,42.69,106324,30.5708231519217,30.7197070309084,29.4705003891253,30.2659656854253,149969.494024298,0.0,1.0
2014-10-30,42.76,43.082,42.27,42.86,89173,30.3155936450875,30.5438822595337,29.968197927452,30.3864907303192,125778.090465264,0.0,1.0
2014-10-31,43.22,43.86,43.06,43.14,130472,30.6417202371535,31.0954615826365,30.5282849007827,30.5850025689681,184030.132654323,0.0,1.0
2014-11-03,42.88,43.562,41.94,43.22,80797,30.4006701473656,30.884188268646,29.7342375461873,30.6417202371535,113963.782482612,0.0,1.0
2014-11-04,43.2,43.38,42.41,42.63,46063,30.6275408201071,30.7551555735242,30.0674538467764,30.2234274342863,64971.6414284757,0.0,1.0
2014-11-05,43.31,43.7725,43.06,43.61,49581,30.705527613862,31.0334266330588,30.5282849007827,30.9182188695572,69933.7636208074,0.0,1.0
2014-11-06,43.0,43.8,42.81,43.55,156363,30.4857466496437,31.0529233314975,30.3510421877034,30.8756806184182,220549.264456955,0.0,1.0
2014-11-07,43.0,43.27,42.72,43.21,118589,30.4857466496437,30.6771687797693,30.2872348109948,30.6346305286303,167269.217926785,0.0,1.0
2014-11-10,43.0,43.33,42.87,43.05,90109,30.4857466496437,30.7197070309084,30.3935804388424,30.5211951922595,127098.313993411,0.0,1.0
2014-11-11,43.01,43.19,42.69,43.0,85182,30.4928363581668,30.6204511115839,30.2659656854253,30.4857466496437,120148.804032747,0.0,1.0
2014-11-12,43.63,43.83,42.79,42.79,83796,30.9323982866036,31.074192457067,30.336862770657,30.336862770657,118193.857654528,0.0,1.0
2014-11-13,43.38,44.05,43.19,43.71,84847,30.7551555735242,31.2301660445768,30.6204511115839,30.9891159547889,119676.28813325,0.0,1.0
2014-11-14,43.16,43.87,43.13,43.47,60663,30.5991819860144,31.1025512911597,30.5779128604449,30.8189629502328,85564.8716752192,0.0,1.0
2014-11-17,42.47,42.97,42.33,42.97,65566,30.1099920979155,30.4644775240741,30.0107361785911,30.4644775240741,92480.5297505467,0.0,1.0
2014-11-18,42.24,42.76,42.21,42.61,39194,29.9469288018825,30.3155936450875,29.925659676313,30.2092480172399,55282.9497459496,0.0,1.0
2014-11-19,41.19,42.09,41.1,42.09,79026,29.2025094069493,29.8405831740349,29.1387020302408,29.8405831740349,111465.795443778,0.0,1.0
2014-11-20,41.32,41.46,40.83,40.97,84867,29.2946756177506,29.393931537075,28.9472799001151,29.0465358194395,119704.498037697,0.0,1.0
2014-11-21,40.83,41.81,40.72,41.78,64713,28.9472799001151,29.6420713353861,28.8692931063602,29.6208022098166,91277.3773258569,0.0,1.0
2014-11-24,41.2,41.26,40.84,40.84,134579,29.2095991154725,29.2521373666116,28.9543696086383,28.9543696086383,189823.036532636,0.0,1.0
2014-11-25,41.54,41.58,41.16,41.34,45532,29.4506492052604,29.4790080393531,29.1812402813798,29.3088550347969,64222.668465392,0.0,1.0
2014-11-26,42.06,42.17,41.54,41.63,54131,29.8193140484654,29.8973008422203,29.4506492052604,29.514456581969,76351.516882635,0.0,1.0
2014-11-28,41.19,42.06,41.16,41.89,26859,29.2025094069493,29.8193140484654,29.1812402813798,29.6987890035715,37884.4911778961,0.0,1.0
2014-12-01,40.5,41.24,40.47,41.24,73584,28.7133195188504,29.2379579495652,28.6920503932809,29.2379579495652,103789.880443587,0.0,1.0
2014-12-02,41.32,41.71,40.69,40.69,48299,29.2946756177506,29.5711742501543,28.8480239807907,28.8480239807907,68125.5087457166,0.0,1.0
2014-12-03,41.91,42.08,41.25,41.25,62112,29.7129684206178,29.8334934655117,29.2450476580884,29.2450476580884,87608.6792524473,0.0,1.0
2014-12-04,42.08,42.21,41.49,41.9,66750,29.8334934655117,29.925659676313,29.4152006626445,29.7058787120946,94150.5560938444,0.0,1.0
2014-12-05,43.06,43.556,42.17,42.17,67236,30.5282849007827,30.8799344435321,29.8973008422203,29.8973008422203,94836.0567719208,0.0,1.0
2014-12-08,42.79,43.81,42.57,42.82,60834,30.336862770657,31.0600130400207,30.1808891831472,30.3581318962265,85806.0663582461,0.0,1.0
2014-12-09,43.7,43.93,42.02,42.16,93913,30.9820262462658,31.1450895422987,29.7909552143727,29.8902111336971,132463.837819344,0.0,1.0
2014-12-10,41.96,43.75,41.89,43.55,70555,29.7484169632337,31.0174747888816,29.6987890035715,30.8756806184182,99517.4904149989,0.0,1.0
2014-12-11,42.38,42.97,42.05,42.18,86149,30.0461847212069,30.4644775240741,29.8122243399422,29.9043905507435,121512.752912788,0.0,1.0
2014-12-12,41.86,42.345,41.21,41.92,95338,29.6775198780019,30.0213707413758,29.2166888239957,29.720058129141,134473.793511235,0.0,1.0
2014-12-15,41.34,42.19,41.01,41.92,112824,29.3088550347969,29.9114802592666,29.0748946535322,29.720058129141,159137.712969766,0.0,1.0
2014-12-16,41.08,42.018,40.24,41.02,124134,29.1245226131944,29.7895372726681,28.5289870972479,29.0819843620554,175090.413934881,0.0,1.0
2014-12-17,42.01,42.27,40.65,41.11,82157,29.7838655058495,29.968197927452,28.819665146698,29.145791738764,115882.055985048,0.0,1.0
2014-12-18,42.83,43.0,42.27,42.64,56376,30.3652216047497,30.4857466496437,29.968197927452,30.2305171428094,79518.0786568774,0.0,1.0
2014-12-19,42.5,42.8,42.15,42.66,217688,30.131261223485,30.3439524791802,29.883121425174,30.2446965598558,307047.88396939,0.0,1.0
2014-12-22,42.83,42.87,42.09,42.65,48705,30.3652216047497,30.3935804388424,29.8405831740349,30.2376068513326,68698.1698060028,0.0,1.0
2014-12-23,42.87,43.315,42.49,42.93,103790,30.3935804388424,30.7090724681236,30.1241715149618,30.4361186899814,146395.299130788,0.0,1.0
2014-12-24,42.84,43.24,42.43,42.84,82242,30.3723113132729,30.6558996541998,30.0816332638228,30.3723113132729,116001.94807895,0.0,1.0
2014-12-26,42.91,43.49,42.79,42.96,39911,30.4219392729351,30.8331423672791,30.336862770657,30.457387815551,56294.2748203958,0.0,1.0
2014-12-29,43.54,43.85,43.06,43.06,53023,30.868590909895,31.0883718741134,30.5282849007827,30.5282849007827,74788.6881762383,0.0,1.0
2014-12-30,43.47,43.9299,43.26,43.38,48092,30.9465777036499,31.273983525732,30.7970773282699,30.8825061142013,67553.8103120668,0.18,1.0
2014-12-31,43.02,43.6,42.83,43.6,83140,30.6262197564071,31.0391255550756,30.4909575120158,31.0391255550756,116784.991045189,0.0,1.0
2015-01-02,42.4,43.38,41.87,43.38,60160,30.1848376957616,30.8825061142013,29.8075272245646,30.8825061142013,84505.473433709,0.0,1.0
2015-01-05,42.13,42.515,41.73,42.09,105930,29.9926229274159,30.2667069489458,29.7078603076446,29.9641466654388,148797.619694694,0.0,1.0
2015-01-06,40.71,42.2225,40.48,42.2,58166,28.9817156272277,30.058474283238,28.8179771208592,30.0424563858759,81704.5440117207,0.0,1.0
2015-01-07,41.18,41.8899,40.38,41.08,69694,29.316311705459,29.8216941648982,28.7467864659163,29.2451210505162,97897.6806098557,0.0,1.0
2015-01-08,42.56,43.2,41.15,41.67,130619,30.2987427436701,30.7543629353042,29.2949545089761,29.6651459146789,183477.7332852,0.0,1.0
2015-01-09,41.43,42.54,41.3,42.54,85947,29.4942883428161,30.2845046126815,29.4017404913904,30.2845046126815,120727.92428868,0.0,1.0
2015-01-12,41.28,41.78,40.87,41.54,76254,29.3875023604018,29.743455635116,29.0956206751362,29.5725980632532,107112.373191723,0.0,1.0
2015-01-13,41.2,42.3,40.69,41.82,93151,29.3305498364476,30.1136470408187,28.9674774962391,29.7719318970931,130847.229983767,0.0,1.0
2015-01-14,40.22,40.9,39.61,40.65,101416,28.6328814180078,29.1169778716191,28.1986184228565,28.939001234262,142456.899829672,0.0,1.0
2015-01-15,39.57,40.15,39.19,40.15,71335,28.1701421608794,28.5830479595478,27.8996176720966,28.5830479595478,100202.75843407,0.0,1.0
2015-01-16,40.3,40.31,39.42,39.42,65059,28.6898339419621,28.6969530074563,28.0633561784651,28.0633561784651,91386.9946164174,0.0,1.0
2015-01-20,39.84,40.85,39.32,40.31,91325,28.362356929225,29.0813825441476,27.9921655235223,28.6969530074563,128282.286591315,0.0,1.0
2015-01-21,39.37,40.05,39.0,39.8,87625,28.0277608509937,28.511857304605,27.7643554277052,28.3338806672479,123084.975226542,0.0,1.0
2015-01-22,41.79,42.57,39.0,39.8,155199,29.7505747006103,30.3058618091644,27.7643554277052,28.3338806672479,218004.736892257,0.0,1.0
2015-01-23,40.94,42.24,40.94,41.92,148826,29.1454541335962,30.070932647853,29.1454541335962,29.843122552036,209052.719236123,0.0,1.0
2015-01-26,41.17,41.4459,40.44,40.94,68004,29.3091926399647,29.505607656952,28.789500858882,29.1454541335962,95523.7735270272,0.0,1.0
2015-01-27,40.58,41.0,40.27,40.73,61685,28.889167775802,29.1881685265619,28.6684767454792,28.9959537582162,86647.6085232437,0.0,1.0
2015-01-28,39.97,40.98,39.69,40.98,141924,28.4549047806507,29.1739303955733,28.2555709468108,29.1739303955733,199357.626522702,0.0,1.0
2015-01-29,40.64,40.76,39.65,39.93,103425,28.9318821687677,29.0173109546991,28.2270946848336,28.4264285186736,145278.899432868,0.0,1.0
2015-01-30,40.38,41.0,40.1701,40.33,137556,28.7467864659163,29.1881685265619,28.5973572811913,28.7111911384449,193221.989754776,0.0,1.0
2015-02-02,41.46,41.67,40.22,40.55,106622,29.5156455392989,29.6651459146789,28.6328814180078,28.8678105793191,149769.657387782,0.0,1.0
2015-02-03,42.32,42.75,41.48,41.48,136758,30.1278851718073,30.4340049880615,29.5298836702875,29.5298836702875,192101.056114481,0.0,1.0
2015-02-04,42.51,42.82,41.54,42.03,123198,30.2631474161987,30.4838384465215,29.5725980632532,29.9214322724731,173053.612301963,0.0,1.0
2015-02-05,43.01,43.37,42.63,42.63,145428,30.6191006909129,30.8753870487071,30.3485762021301,30.3485762021301,204279.620853016,0.0,1.0
2015-02-06,44.13,44.53,43.02,43.24,89875,31.4164360262726,31.7011986460439,30.6262197564071,30.7828391972814,126245.502407823,0.0,1.0
2015-02-09,43.4,44.27,43.335,44.02,43947,30.8967442451899,31.5161029431926,30.8504703194771,31.3381263058355,61731.4169047742,0.0,1.0
2015-02-10,43.8,44.11,43.21,43.8,106670,31.1815068649612,31.402197895284,30.7614820007985,31.1815068649612,149837.081967649,0.0,1.0
2015-02-11,43.72,44.02,43.34,43.82,63009,31.124554341007,31.3381263058355,30.8540298522242,31.1957449959498,88507.403184584,0.0,1.0
2015-02-12,44.41,44.48,43.79,43.79,32749,31.6157698601125,31.6656033185725,31.174387799467,31.174387799467,46001.8242932271,0.0,1.0
2015-02-13,44.91,45.0,44.38,44.38,56810,31.9717231348267,32.0357947242753,31.5944126636297,31.5944126636297,79799.799630469,0.0,1.0
2015-02-17,45.43,45.47,44.45,44.84,77803,32.3419145405294,32.3703908025066,31.6442461220897,31.9218896763667,109288.220571191,0.0,1.0
2015-02-18,44.91,45.37,44.34,45.18,105720,31.9717231348267,32.2992001475637,31.5659364016526,32.1639379031724,148502.637157775,0.0,1.0
2015-02-19,44.52,45.55,44.28,44.67,42335,31.6940795805497,32.4273433264608,31.5232220086869,31.8008655629639,59467.0747642299,0.0,1.0
2015-02-20,44.54,44.75,43.67,44.63,62540,31.7083177115382,31.8578180869182,31.0889590135356,31.7723893009868,87848.6088521305,0.0,1.0
2015-02-23,44.78,44.89,43.78,44.26,118050,31.879175283401,31.9574850038381,31.1672687339727,31.5089838776983,165822.326111193,0.0,1.0
2015-02-24,44.59,45.15,44.34,44.87,30315,31.7439130390096,32.1425807066895,31.5659364016526,31.9432468728496,42582.836222455,0.0,1.0
2015-02-25,44.29,44.68,44.23,44.52,45045,31.5303410741811,31.8079846284582,31.4876266812154,31.6940795805497,63273.7541692392,0.0,1.0
2015-02-26,44.48,44.79,44.2,44.35,46474,31.6656033185725,31.8862943488953,31.4662694847326,31.5730554671468,65281.0400990392,0.0,1.0
2015-02-27,43.66,44.48,43.66,44.43,60859,31.0818399480413,31.6656033185725,31.0818399480413,31.6300079911011,85487.3438780269,0.0,1.0
2015-03-02,44.35,44.69,43.73,43.73,61837,31.5730554671468,31.8151036939525,31.1316734065013,31.1316734065013,86861.1196928237,0.0,1.0
2015-03-03,44.4,44.63,43.94,44.07,48293,31.6086507946182,31.7723893009868,31.2811737818812,31.3737216333069,67836.1507402613,0.0,1.0
2015-03-04,43.64,44.11,43.35,44.11,49473,31.0676018170527,31.402197895284,30.8611489177185,31.402197895284,69493.6716619995,0.0,1.0
2015-03-05,43.86,44.13,42.95,43.54,53393,31.2242212579269,31.4164360262726,30.5763862979472,30.9964111621099,75000.0123511642,0.0,1.0
2015-03-06,44.02,44.63,43.44,43.44,35299,31.3381263058355,31.7723893009868,30.925220507167,30.925220507167,49583.7550986784,0.0,1.0
2015-03-09,44.54,44.84,43.98,43.98,95391,31.7083177115382,31.9218896763667,31.3096500438583,31.3096500438583,133993.710377576,0.0,1.0
2015-03-10,43.5,44.21,43.37,44.2,90070,30.9679349001327,31.4733885502269,30.8753870487071,31.4662694847326,126519.414763534,0.0,1.0
2015-03-11,43.82,43.99,43.28,43.7,43645,31.1957449959498,31.3167691093526,30.8113154592585,31.1103162100184,61307.203923109,0.0,1.0
2015-03-12,45.29,45.37,44.23,44.29,92713,32.2422476236095,32.2992001475637,31.4876266812154,31.5303410741811,130231.980692478,0.0,1.0
2015-03-13,45.43,45.56,44.43,45.2,81936,32.3419145405294,32.4344623919551,31.6300079911011,32.1781760341609,115093.757833517,0.0,1.0
2015-03-16,45.42,45.93,44.965,45.93,61462,32.3347954750352,32.6978678152436,32.0108779950453,32.6978678152436,86334.3651626101,0.0,1.0
2015-03-17,45.36,45.59,45.27,45.3,73386,32.2920810820695,32.455819588438,32.2280094926209,32.2493666891038,103083.75454465,0.0,1.0
2015-03-18,44.88,45.95,44.5,45.27,125769,31.9503659383439,32.7121059462322,31.6798414495611,32.2280094926209,176665.041361106,0.0,1.0
2015-03-19,45.08,45.3,44.3,44.86,68824,32.0927472482295,32.2493666891038,31.5374601396754,31.9361278073553,96675.6100997606,0.0,1.0
2015-03-20,45.37,45.72,44.43,44.43,144445,32.2992001475637,32.5483674398637,31.6300079911011,31.6300079911011,202898.821644483,0.0,1.0
2015-03-23,45.13,45.59,44.78,45.35,81182,32.1283425757009,32.455819588438,31.879175283401,32.2849620165752,114034.630058101,0.0,1.0
2015-03-24,45.4,45.73,44.72,45.23,73532,32.3205573440466,32.5554865053579,31.8364608904353,32.1995332306438,103288.837641747,0.0,1.0
2015-03-25,44.94,45.91,44.86,45.75,97482,31.9930803313096,32.683629684255,31.9361278073553,32.5697246363465,136930.893638045,0.0,1.0
2015-03-26,45.48,45.65,44.39,44.94,55954,32.3775098680009,32.4985339814037,31.601531729124,31.9930803313096,78597.394622835,0.0,1.0
2015-03-27,45.07,45.67,44.77,45.5,56886,32.0856281827352,32.5127721123922,31.8720562179067,32.3917479989894,79906.555215259,0.0,1.0
2015-03-30,45.64,46.26,45.28,45.28,70955,32.4914149159094,32.932796976555,32.2351285581152,32.2351285581152,99668.9805101201,0.0,1.0
2015-03-31,45.9,45.98,44.77,45.5,73983,32.6765106187608,32.733463142715,31.8720562179067,32.3917479989894,103922.34775675,0.0,1.0
2015-04-01,45.7,45.83,45.0,45.36,70565,32.6622724877722,32.7551848602757,32.1619750973687,32.4192708981476,98732.2759372386,0.18,1.0
2015-04-02,45.72,46.13,44.93,45.37,67493,32.6765666989266,32.9695980275915,32.1119453583283,32.4264180037248,94434.0324499687,0.0,1.0
2015-04-06,45.27,45.54,45.0005,45.35,75808,32.3549469479529,32.5479187985371,32.1623324526475,32.4121237925704,106068.112722315,0.0,1.0
2015-04-07,45.42,45.84,45.16,45.29,74158,32.4621535316108,32.7623319658529,32.2763287866038,32.3692411591073,103759.48584927,0.0,1.0
2015-04-08,45.36,45.79,45.03,45.25,74851,32.4192708981476,32.7265964379669,32.1834164141003,32.3406527367985,104729.109135949,0.0,1.0
2015-04-09,45.2,45.42,44.51,45.19,65460,32.3049172089125,32.4621535316108,31.8117669240862,32.2977701033353,91589.5243088166,0.0,1.0
2015-04-10,45.19,45.52,45.07,45.48,66620,32.2977701033353,32.5336245873827,32.212004836409,32.5050361650739,93212.5589589576,0.0,1.0
2015-04-13,45.97,46.02,45.31,45.38,86614,32.8552443383564,32.8909798662424,32.3835353702617,32.433565109302,121187.519989059,0.0,1.0
2015-04-14,45.75,46.2,45.24,46.2,78144,32.6980080156582,33.0196277666318,32.3335056312213,33.0196277666318,109336.568707427,0.0,1.0
2015-04-15,46.2,46.7,45.67,45.96,40319,33.0196277666318,33.3769830454915,32.6408311710406,32.8480972327792,56413.046602615,0.0,1.0
2015-04-16,46.52,46.74,45.9,46.24,71724,33.248335145102,33.4055714678003,32.8052145993161,33.0482161889406,100353.911419578,0.0,1.0
2015-04-17,45.33,46.52,45.14,46.22,90669,32.397829581416,33.248335145102,32.2620345754494,33.0339219777862,126861.145425544,0.0,1.0
2015-04-20,45.89,46.29,45.3425,45.48,57737,32.7980674937389,33.0839517168266,32.4067634633875,32.5050361650739,80783.7513751624,0.0,1.0
2015-04-21,45.01,46.5,44.9,45.89,155140,32.1691222029459,33.2340409339476,32.0905040415967,32.7980674937389,217066.892778335,0.0,1.0
2015-04-22,46.71,46.77,44.88,45.14,94383,33.3841301510687,33.4270127845318,32.0762098304424,32.2620345754494,132057.654641598,0.0,1.0
2015-04-23,46.4,46.84,45.85,46.55,105339,33.1625698781757,33.4770425235722,32.7694790714301,33.2697764618336,147386.937078619,0.0,1.0
2015-04-24,46.31,46.62,45.62,46.62,94639,33.098245927981,33.3198062008739,32.6050956431546,33.3198062008739,132415.841598871,0.0,1.0
2015-04-27,45.82,47.09,45.55,46.57,74836,32.7480377546985,33.655720163002,32.5550659041143,33.284070672988,104708.121618921,0.0,1.0
2015-04-28,46.82,46.9,45.61,45.61,66440,33.4627483124178,33.5199251570354,32.5979485375775,32.5979485375775,92960.7087546253,0.0,1.0
2015-04-29,46.13,47.11,46.03,46.46,67735,32.9695980275915,33.6700143741564,32.8981269718196,33.2054525116389,94772.6310580154,0.0,1.0
2015-04-30,45.22,46.35,44.95,45.89,173935,32.3192114200669,33.1268343502897,32.1262395694827,32.7980674937389,243364.251614024,0.0,1.0
2015-05-01,44.75,45.34,44.63,45.27,83908,31.9832974579388,32.4049766869932,31.8975321910125,32.3549469479529,117401.371917265,0.0,1.0
2015-05-04,44.92,45.25,44.45,44.76,103589,32.1047982527511,32.3406527367985,31.7688842906231,31.990444563516,144938.39342539,0.0,1.0
2015-05-05,44.3,45.14,43.87,44.65,107887,31.6616777069652,32.2620345754494,31.3543521671459,31.9118264021669,150952.016637722,0.0,1.0
2015-05-06,44.81,44.91,43.95,44.47,62719,32.026180091402,32.0976511471739,31.4115290117634,31.7831785017774,87754.4053639576,0.0,1.0
2015-05-07,44.71,44.99,44.17,44.59,50593,31.9547090356301,32.1548279917915,31.5687653344617,31.8689437687038,70788.0965987771,0.0,1.0
2015-05-08,44.94,45.152,44.4,45.12,74161,32.1190924639055,32.270611102142,31.7331487627371,32.247740364295,103763.683352676,0.0,1.0
2015-05-11,45.31,45.47,44.85,45.01,51709,32.3835353702617,32.4978890594967,32.0547685137108,32.1691222029459,72349.5678656369,0.0,1.0
2015-05-12,45.09,45.71,44.32,45.09,36332,32.2262990475634,32.6694195933494,31.6759719181196,32.2262990475634,50834.5645766563,0.0,1.0
2015-05-13,45.47,45.69,44.59,45.29,90693,32.4978890594967,32.655125382195,31.8689437687038,32.3692411591073,126894.725452788,0.0,1.0
2015-05-14,45.9,46.07,45.54,45.69,38833,32.8052145993161,32.9267153941283,32.5479187985371,32.655125382195,54333.8832490722,0.0,1.0
2015-05-15,44.83,46.28,44.5,45.87,41615,32.0404743025564,33.0768046112494,31.804619818509,32.7837732825845,58226.3680738069,0.0,1.0
2015-05-18,45.85,45.97,44.91,44.91,63901,32.7694790714301,32.8552443383564,32.0976511471739,32.0976511471739,89408.2217057391,0.0,1.0
2015-05-19,46.33,46.48,45.63,45.85,47065,33.1125401391353,33.2197467227932,32.6122427487318,32.7694790714301,65851.8325938658,0.0,1.0
2015-05-20,45.99,46.5,45.83,46.5,41100,32.8695385495108,33.2340409339476,32.7551848602757,33.2340409339476,57505.7966558564,0.0,1.0
2015-05-21,45.68,46.17,45.25,45.94,114762,32.6479782766178,32.9981864499003,32.3406527367985,32.8338030216248,160571.295275411,0.0,1.0
2015-05-22,45.36,45.8899,45.17,45.74,38062,32.4192708981476,32.7979960226831,32.283475892181,32.690860910081,53255.1248738493,0.0,1.0
2015-05-26,45.02,45.12,44.27,45.07,59976,32.1762693085231,32.247740364295,31.6402363902336,32.212004836409,83916.4880834948,0.0,1.0
2015-05-27,45.5,45.54,44.64,45.04,70372,32.5193303762283,32.5479187985371,31.9046792965897,32.1905635196774,98462.2365514825,0.0,1.0
2015-05-28,45.58,45.62,45.21,45.48,44980,32.5765072208459,32.6050956431546,32.3120643144897,32.5050361650739,62934.5677270175,0.0,1.0
2015-05-29,45.02,45.46,44.58,45.46,69859,32.1762693085231,32.4907419539196,31.8617966631266,32.4907419539196,97744.4634691354,0.0,1.0
2015-06-01,44.63,45.35,44.28,45.24,36308,31.8975321910125,32.4121237925704,31.6473834958108,32.3335056312213,50800.9845494121,0.0,1.0
2015-06-02,44.86,45.5,44.41,44.41,72434,32.061915619288,32.5193303762283,31.7402958683143,31.7402958683143,101347.320558888,0.0,1.0
2015-06-03,45.55,45.75,45.04,45.066,98655,32.5550659041143,32.6980080156582,32.1905635196774,32.2091459941782,138034.899491083,0.0,1.0
2015-06-04,45.34,45.64,44.89,45.44,49330,32.4049766869932,32.619389854309,32.0833569360196,32.4764477427652,69020.9476650462,0.0,1.0
2015-06-05,46.75,46.78,45.3,45.53,97226,33.4127185733775,33.434159890109,32.3763882646845,32.5407716929599,136035.488702245,0.0,1.0
2015-06-08,47.05,47.37,46.56,46.56,131415,33.6271317406933,33.8558391191634,33.2769235674108,33.2769235674108,183871.636679546,0.0,1.0
2015-06-09,47.45,47.61,46.57,46.9,81545,33.913015963781,34.0273696530161,33.284070672988,33.5199251570354,114095.138401504,0.0,1.0
2015-06-10,48.06,48.48,47.31,47.84,82678,34.3489894039897,34.6491678382319,33.8129564857003,34.1917530812915,115680.395520995,0.0,1.0
2015-06-11,48.35,48.47,47.57,48.18,88577,34.5562554657283,34.6420207326547,33.9987812307073,34.4347546709161,123934.086384083,0.0,1.0
2015-06-12,48.47,48.6,48.06,48.07,111270,34.6420207326547,34.7349331051582,34.3489894039897,34.3561365095669,155685.401311366,0.0,1.0
2015-06-15,48.01,48.63,47.42,48.07,89202,34.3132538761038,34.7563744218898,33.8915746470494,34.3561365095669,124808.566260236,0.0,1.0
2015-06-16,48.73,48.84,47.498,47.66,81261,34.8278454776617,34.9064636390108,33.9473220705515,34.063105180902,113697.77474578,0.0,1.0
2015-06-17,47.88,49.12,47.57,49.02,62537,34.2203415036003,35.1065825951722,33.9987812307073,35.0351115394003,87499.7568240216,0.0,1.0
2015-06-18,48.12,48.53,47.635,48.19,76229,34.3918720374529,34.6849033661178,34.045237416959,34.4419017764933,106657.162366892,0.0,1.0
2015-06-19,48.63,48.7,47.85,47.85,211764,34.7563744218898,34.8064041609301,34.1989001868687,34.1989001868687,296293.370390043,0.0,1.0
2015-06-22,49.16,49.22,48.86,48.91,80710,35.135171017481,35.1780536509441,34.9207578501652,34.9564933780511,112926.833286963,0.0,1.0
2015-06-23,49.25,50.5,49.2,49.49,106942,35.1994949676757,36.0928831648248,35.1637594397898,35.3710255015284,149629.803064978,0.0,1.0
2015-06-24,48.76,49.34,48.7,49.13,106420,34.8492867943933,35.2638189178705,34.8064041609301,35.1137297007494,148899.437472414,0.0,1.0
2015-06-25,48.83,49.19,48.38,48.79,138237,34.8993165334336,35.1566123342126,34.5776967824599,34.8707281111248,193416.759423738,0.0,1.0
2015-06-26,49.31,49.45,48.82,48.82,236899,35.2423776011389,35.3424370792196,34.8921694278564,34.8921694278564,331461.453089433,0.0,1.0
2015-06-29,47.88,49.23,47.75,48.79,82731,34.2203415036003,35.1852007565213,34.1274291310968,34.8707281111248,115754.551414493,0.0,1.0
2015-06-30,47.93,48.69,47.68,48.32,77770,34.2560770314862,34.7992570553529,34.0773993920564,34.5348141489968,108813.279949537,0.0,1.0
2015-07-01,48.31,48.71,48.14,48.52,60569,34.5276670434196,34.8135512665073,34.4061662486073,34.6777562605406,84746.1945899894,0.0,1.0
2015-07-02,47.29,48.3,47.12,48.3,44880,33.7986622745459,34.5205199378424,33.6771614797336,34.5205199378424,62794.6509468329,0.0,1.0
2015-07-06,47.66,47.76,46.55,46.6,50577,34.1917530812915,34.2634940655158,33.395428156402,33.4312986485141,70499.4509719637,0.18,1.0
2015-07-07,46.94,47.58,46.31,47.58,147635,33.6752179948767,34.1343602939121,33.2232497942637,34.1343602939121,205788.924693949,0.0,1.0
2015-07-08,46.63,47.515,45.88,46.26,182134,33.4528209437814,34.0877286541663,32.9147635620993,33.1873793021516,253877.197210741,0.0,1.0
2015-07-09,46.78,47.18,46.14,46.88,132786,33.5604324201178,33.847396357015,33.1012901210825,33.6321734043421,185090.853486035,0.0,1.0
2015-07-10,47.56,47.64,47.1,47.34,76664,34.1200120970672,34.1774048844466,33.7900035696355,33.9621819317738,106862.208302482,0.0,1.0
2015-07-13,48.02,48.25,47.6,47.97,69971,34.4500206244989,34.6150248882147,34.1487084907569,34.4141501323868,97532.8130169697,0.0,1.0
2015-07-14,48.13,48.19,47.59,48.15,93822,34.5289357071456,34.5719802976802,34.1415343923345,34.5432839039905,130778.802402111,0.0,1.0
2015-07-15,48.27,48.84,48.08,48.26,43109,34.6293730850596,35.038296695138,34.4930652150335,34.6221989866372,60089.7805712159,0.0,1.0
2015-07-16,48.46,49.12,48.26,48.74,72640,34.7656809550857,35.239171450966,34.6221989866372,34.9665557109137,101253.141123504,0.0,1.0
2015-07-17,48.0,48.64,47.5701,48.58,57247,34.435672427654,34.8948147266894,34.1272579364739,34.8517701361549,79796.7864798627,0.0,1.0
2015-07-20,48.18,48.42,47.92,48.21,72911,34.5648061992578,34.736984561396,34.3782796402746,34.586328494525,101630.888937992,0.0,1.0
2015-07-21,48.6,49.52,48.08,48.63,77940,34.8661183329997,35.5261353878631,34.4930652150335,34.887640628267,108640.829008341,0.0,1.0
2015-07-22,49.25,49.55,48.64,48.73,88801,35.3324347304575,35.5476576831304,34.8948147266894,34.9593816124913,123780.013558759,0.0,1.0
2015-07-23,48.13,50.16,48.05,49.39,95917,34.5289357071456,35.9852776868985,34.4715429197662,35.4328721083715,133699.029971684,0.0,1.0
2015-07-24,47.02,48.2,46.87,47.94,112260,33.7326107822561,34.5791543961026,33.6249993059197,34.3926278371195,156479.592821098,0.0,1.0
2015-07-27,46.78,47.0,46.63,46.74,73170,33.5604324201178,33.7182625854113,33.4528209437814,33.5317360264281,101991.909911988,0.0,1.0
2015-07-28,47.15,47.16,46.34,47.09,108666,33.8258740617477,33.8330481601701,33.244772089531,33.7828294712131,151469.904093153,0.0,1.0
2015-07-29,46.82,47.35,46.43,47.06,64969,33.5891288138076,33.9693560301962,33.3093389753329,33.7613071759458,90560.5083377327,0.0,1.0
2015-07-30,47.69,47.84,46.45,46.69,73120,34.2132753765588,34.3208868528952,33.3236871721777,33.495865534316,101922.214743262,0.0,1.0
2015-07-31,47.66,48.03,46.7,47.67,136074,34.1917530812915,34.4571947229213,33.5030396327384,34.1989271797139,189674.007781383,0.0,1.0
2015-08-03,48.01,48.01,47.06,47.59,79607,34.4428465260765,34.4428465260765,33.7613071759458,34.1415343923345,110964.465933628,0.0,1.0
2015-08-04,47.58,48.75,47.41,48.0,85026,34.1343602939121,34.9737298093361,34.0124006207308,34.435672427654,118518.028320031,0.0,1.0
2015-08-05,48.49,48.55,47.71,47.71,96969,34.787203250353,34.8302478408876,34.2276235734036,34.2276235734036,135165.416321655,0.0,1.0
2015-08-06,47.76,48.85,47.61,48.63,76913,34.2634940655158,35.0454707935604,34.1558825891794,34.887640628267,107209.290242732,0.0,1.0
2015-08-07,47.2,47.77,46.7,47.57,74492,33.8617445538598,34.2706681639382,33.5030396327384,34.1271861954896,103834.650173073,0.0,1.0
2015-08-10,48.36,48.4,47.36,47.53,97907,34.6939399708615,34.7226363645512,33.9765301286187,34.0984898017999,136472.897686934,0.0,1.0
2015-08-11,47.19,48.2,46.74,47.8,53730,33.8545704554374,34.5791543961026,33.5317360264281,34.2921904592055,74894.4283117546,0.0,1.0
2015-08-12,46.3,47.02,45.57,47.02,97676,33.2160756958413,33.7326107822561,32.6923665110041,33.7326107822561,136150.906007425,0.0,1.0
2015-08-13,47.12,47.22,45.81,46.41,104264,33.8043517664804,33.8760927507047,32.8645448731423,33.294990778488,145333.941438615,0.0,1.0
2015-08-14,47.94,48.0,46.86,46.94,55955,34.3926278371195,34.435672427654,33.6178252074973,33.6752179948767,77995.8633200116,0.0,1.0
2015-08-17,47.94,48.35,47.41,47.88,62742,34.3926278371195,34.686765872439,34.0124006207308,34.3495832465849,87456.2855227267,0.0,1.0
2015-08-18,47.38,48.17,47.25,48.07,51909,33.9908783254635,34.5576321008353,33.897615045972,34.485891116611,72356.1302667945,0.0,1.0
2015-08-19,46.54,47.475,46.54,47.02,61478,33.3882540579796,34.0590322604766,33.3882540579796,33.7326107822561,85694.3916573617,0.0,1.0
2015-08-20,45.5,47.144,45.29,46.03,95258,32.6421478220471,33.8215696026942,32.4914917551761,33.0223750384357,132780.44764789,0.0,1.0
2015-08-21,45.64,46.31,44.69,44.69,100317,32.7425851999611,33.2232497942637,32.0610458498304,32.0610458498304,139832.204819473,0.0,1.0
2015-08-24,43.75,44.95,43.44,43.44,137249,31.3866805981222,32.2475724088135,31.1642835470269,31.1642835470269,191311.844246417,0.0,1.0
2015-08-25,42.5,45.0,42.42,45.0,134505,30.4899182953187,32.2834429009257,30.4325255079393,32.2834429009257,187486.973386796,0.0,1.0
2015-08-26,43.7,43.83,42.5,43.47,56482,31.35081010601,31.4440733855016,30.4899182953187,31.1858058422942,78730.450398372,0.0,1.0
2015-08-27,43.56,44.28,43.2417,44.14,78867,31.2503727280961,31.7669078145109,31.0220211753102,31.6664704365969,109932.9774365,0.0,1.0
2015-08-28,43.67,43.85,43.1,43.29,71901,31.3292878107428,31.4584215823465,30.9203642006644,31.0566720706905,100223.04652975,0.0,1.0
2015-08-31,44.41,44.53,43.33,43.54,133246,31.8601710940024,31.9462602750716,31.0853684643802,31.2360245312512,185732.049038304,0.0,1.0
2015-09-01,42.99,44.48,42.76,43.7,121691,30.8414491180177,31.9103897829594,30.6764448543018,31.35081010601,169625.495545984,0.0,1.0
2015-09-02,43.72,44.175,42.91,43.47,46981,31.3651583028549,31.6915797810754,30.7840563306382,31.1858058422942,65486.9744372705,0.0,1.0
2015-09-03,43.92,45.49,43.83,43.93,50277,31.5086402713035,32.6349737236246,31.4440733855016,31.5158143697259,70081.2799596144,0.0,1.0
2015-09-04,43.75,44.105,43.4,43.4,40258,31.3866805981222,31.6413610921184,31.1355871533372,31.1355871533372,56115.7620505232,0.0,1.0
2015-09-08,44.77,44.95,43.88,44.26,79365,32.1184386372098,32.2475724088135,31.4799438776137,31.752559617666,110627.141317,0.0,1.0
2015-09-09,44.56,45.25,44.46,45.06,59872,31.9677825703388,32.4627953614864,31.8960415861146,32.3264874914602,83455.7828379188,0.0,1.0
2015-09-10,45.015,45.4,44.462,44.59,46082,32.2942040485593,32.5704068378228,31.8974764057991,31.9893048656061,64233.8553035972,0.0,1.0
2015-09-11,46.05,46.44,44.86,44.98,160262,33.0367232352806,33.3165130737553,32.1830055230117,32.2690947040808,223389.74260373,0.0,1.0
2015-09-14,46.31,46.4499,45.9,46.07,49977,33.2232497942637,33.3236154311935,32.9291117589442,33.0510714321255,69663.1089472653,0.0,1.0
2015-09-15,47.05,47.285,46.32,46.32,32493,33.7541330775234,33.9227243904505,33.2304238926862,33.2304238926862,45292.1023475496,0.0,1.0
2015-09-16,46.86,47.05,46.4,47.05,49849,33.6178252074973,33.7541330775234,33.2878166800656,33.7541330775234,69484.6893153294,0.0,1.0
2015-09-17,45.69,47.49,45.55,46.73,105627,32.7784556920732,34.0697934081102,32.6780183141592,33.5245619280057,147233.831738055,0.0,1.0
2015-09-18,44.04,45.15,44.02,44.72,251508,31.5947294523726,32.3910543772621,31.5803812555277,32.0825681450977,350577.849913135,0.0,1.0
2015-09-21,45.24,45.47,44.17,44.55,55101,32.4556212630639,32.6206255267798,31.6879927318642,31.9606084719164,76805.4698381909,0.0,1.0
2015-09-22,45.16,45.29,44.45,44.69,59997,32.3982284756845,32.4914917551761,31.8888674876921,32.0610458498304,83630.0207597309,0.0,1.0
2015-09-23,45.94,46.19,45.25,45.25,63184,32.9578081526339,33.1371606131946,32.4627953614864,32.4627953614864,88072.3908142546,0.0,1.0
2015-09-24,46.24,46.25,44.636,45.64,76178,33.1730311053067,33.1802052037292,32.0223057183493,32.7425851999611,106184.771262476,0.0,1.0
2015-09-25,46.78,47.31,44.646,46.8,65954,33.5604324201178,33.9406596365065,32.0294798167717,33.5747806169627,91933.503161613,0.0,1.0
2015-09-28,46.9,47.995,44.972,47.0,112186,33.646521601187,34.4320853784428,32.2633554253429,33.7182625854113,156376.443971385,0.0,1.0
2015-09-29,47.38,47.51,46.75,46.96,54899,33.9908783254635,34.0841416049551,33.5389101248506,33.6895661917215,76523.9013565423,0.0,1.0
2015-09-30,47.77,48.0,47.21,47.75,118839,34.2706681639382,34.435672427654,33.8689186522822,34.2563199670934,165650.083121917,0.0,1.0
2015-10-01,47.67,47.96,46.81,47.5,67551,34.3280609513176,34.5368953896621,33.7087588238133,34.2056407633226,93805.3615835357,0.18,1.0
2015-10-02,46.83,48.23,45.27,47.16,80385,33.7231611988715,34.7313274529484,32.5997759443287,33.9608003873325,111627.42210911,0.0,1.0
2015-10-05,47.86,48.22,46.53,46.97,87315,34.4648835143709,34.7241262654193,33.5071255729979,33.8239778242792,121250.834875374,0.0,1.0
2015-10-06,47.34,48.3889,47.22,48.03,100216,34.0904217628567,34.8457543227861,34.0040075125072,34.587303702366,139165.935610955,0.0,1.0
2015-10-07,49.35,49.52,47.54,47.54,224711,35.5378604562099,35.6602806442049,34.2344455134391,34.2344455134391,312047.143740253,0.0,1.0
2015-10-08,49.49,49.75,48.68,49.6,123559,35.6386770816176,35.8259079573747,35.0553808917588,35.7178901444379,171581.42250892,0.0,1.0
2015-10-09,48.59,49.55,48.01,49.5,286647,34.9905702039967,35.6818842067923,34.5729013273077,35.6458782691467,398055.180261369,0.0,1.0
2015-10-12,49.06,49.27,48.07,48.65,99057,35.3290260178654,35.4802509559769,34.6161084524825,35.0337773291714,137556.478843841,0.0,1.0
2015-10-13,49.43,49.47,48.92,48.95,104533,35.5954699564428,35.6242747065593,35.2282093924577,35.2498129550451,145160.780186996,0.0,1.0
2015-10-14,47.55,49.64,47.2,49.29,193811,34.2416467009682,35.7466948945544,33.989605137449,35.4946533310352,269137.554349552,0.0,1.0
2015-10-15,49.04,49.04,47.67,47.86,54515,35.3146236428071,35.3146236428071,34.3280609513176,34.4648835143709,75702.791768093,0.0,1.0
2015-10-16,49.22,49.5,48.72,49.07,72536,35.4442450183313,35.6458782691467,35.0841856418753,35.3362272053945,100727.830939932,0.0,1.0
2015-10-19,49.06,49.5,48.9,48.97,55425,35.3290260178654,35.6458782691467,35.2138070173995,35.2642153301033,76966.4722323498,0.0,1.0
2015-10-20,49.83,49.99,48.99,49.0,116369,35.8835174576077,35.9987364580736,35.2786177051615,35.2858188926907,161596.95818144,0.0,1.0
2015-10-21,48.86,50.41,48.85,50.41,149747,35.185002267283,36.3011863342967,35.1778010797539,36.3011863342967,207947.646682502,0.0,1.0
2015-10-22,49.79,49.94,47.51,48.44,161735,35.8547127074912,35.962730520428,34.2128419508517,34.8825523910599,224594.900974273,0.0,1.0
2015-10-23,48.89,49.71,47.63,48.79,226562,35.2066058298703,35.7971032072582,34.2992562012011,35.1345939545791,314617.553124144,0.0,1.0
2015-10-26,49.32,49.73,48.13,49.31,144233,35.5162568936225,35.8115055823165,34.6593155776572,35.5090557060934,200290.576265016,0.0,1.0
2015-10-27,48.57,49.64,48.3,49.11,124413,34.9761678289385,35.7466948945544,34.7817357656522,35.365031955511,172767.338021531,0.0,1.0
2015-10-28,50.48,50.62,48.61,48.61,186658,36.3515946470005,36.4524112724082,35.004972579055,35.004972579055,259204.470436553,0.0,1.0
2015-10-29,50.72,51.21,50.25,50.4,113030,36.5244231476994,36.8772813366263,36.1859673338307,36.2939851467675,156960.222939513,0.0,1.0
2015-10-30,49.07,50.77,48.82,50.39,108692,35.3362272053945,36.560429085345,35.1561975171665,36.2867839592384,150936.216506605,0.0,1.0
2015-11-02,50.63,50.99,49.03,49.18,149821,36.4596124599373,36.7188552109857,35.307422455278,35.4154402682148,208050.407511464,0.0,1.0
2015-11-03,50.72,51.04,49.99,50.46,91467,36.5244231476994,36.7548611486312,35.9987364580736,36.3371922719423,127016.550576028,0.0,1.0
2015-11-04,50.4,51.16,50.32,50.82,148126,36.2939851467675,36.8412753989807,36.2363756465346,36.5964350229906,205696.629064304,0.0,1.0
2015-11-05,51.29,51.43,50.0,50.42,172968,36.9348908368593,37.035707462267,36.0059376456027,36.3083875218258,240193.717078666,0.0,1.0
2015-11-06,52.69,53.1299,50.72,51.65,154522,37.9430570909361,38.2598373303422,36.5244231476994,37.1941335879076,214578.497470224,0.0,1.0
2015-11-09,52.52,53.1915,52.03,52.69,129192,37.8206369029411,38.3041966455215,37.4677787140142,37.9430570909361,179403.743448656,0.0,1.0
2015-11-10,53.01,53.55,52.27,52.4,93774,38.173495091868,38.5623592184405,37.6406072147131,37.7342226525916,130220.188851897,0.0,1.0
2015-11-11,52.5,53.4,52.23,53.05,113998,37.8062345278829,38.4543414055037,37.6118024645966,38.2022998419845,158304.445675118,0.0,1.0
2015-11-12,51.35,52.45,51.21,52.42,128130,36.978097962034,37.7702285902373,36.8772813366263,37.7486250276499,177928.986687072,0.0,1.0
2015-11-13,50.65,51.67,50.52,50.95,95817,36.4740148349956,37.2085359629658,36.380399397117,36.6900504608692,133057.220927146,0.0,1.0
2015-11-16,50.97,51.86,50.0501,50.68,159351,36.7044528359274,37.3453585260191,36.0420155951236,36.4956183975829,221284.33588989,0.0,1.0
2015-11-17,51.32,51.85,50.94,51.22,128056,36.9564943994466,37.33815733849,36.68284927334,36.8844825241554,177826.225858111,0.0,1.0
2015-11-18,51.48,51.81,50.56,51.53,143092,37.0717133999126,37.3093525883735,36.4092041472335,37.1077193375582,198706.115375217,0.0,1.0
2015-11-19,50.96,51.772,50.92,51.4,190314,36.6972516483983,37.2819880757629,36.6684468982818,37.0141038996796,264281.410851194,0.0,1.0
2015-11-20,51.51,51.69,50.7601,51.0,107521,37.0933169624999,37.2229383380241,36.5532999096912,36.7260563985148,149310.095821281,0.0,1.0
2015-11-23,52.03,52.2,50.52,51.33,125845,37.4677787140142,37.5901989020092,36.380399397117,36.9636955869757,174755.898927922,0.0,1.0
2015-11-24,52.02,52.17,51.47,51.73,128936,37.4605775264851,37.5685953394219,37.0645122123834,37.2517430881406,179048.246526843,0.0,1.0
2015-11-25,52.4,52.42,51.655,52.13,141146,37.7342226525916,37.7486250276499,37.1977341816722,37.5397905893054,196003.783305499,0.0,1.0
2015-11-27,52.51,52.62,51.92,52.38,48817,37.813435715412,37.8926487782323,37.3885656511939,37.7198202775334,67790.2079380535,0.0,1.0
2015-11-30,52.5,52.96,52.2075,52.62,112975,37.8062345278829,38.1374891542224,37.5955997926561,37.8926487782323,156883.846647717,0.0,1.0
2015-12-01,52.19,53.14,51.96,52.66,168103,37.5829977144801,38.2671105297466,37.4173704013103,37.9214535283488,233437.88690437,0.0,1.0
2015-12-02,51.27,52.39,51.27,52.11,131172,36.920488461801,37.7270214650625,36.920488461801,37.5253882142472,182153.289953303,0.0,1.0
2015-12-03,50.59,51.78,50.51,51.51,144818,36.4308077098208,37.2877490257862,36.3731982095879,37.0933169624999,201102.942277753,0.0,1.0
2015-12-04,51.32,51.75,50.3,50.7,129897,36.9564943994466,37.2661454631988,36.2219732714763,36.5100207726412,180382.748643492,0.0,1.0
2015-12-07,50.3,51.4,49.97,51.3,157018,36.2219732714763,37.0141038996796,35.9843340830154,36.9420920243884,218044.5924579,0.0,1.0
2015-12-08,49.33,50.625,49.13,50.01,125288,35.5234580811516,36.4560118661728,35.3794343305692,36.0131388331318,173982.415391009,0.0,1.0
2015-12-09,48.44,49.64,47.79,49.12,143811,34.8825523910599,35.7466948945544,34.4144752016671,35.3722331430401,199704.561807965,0.0,1.0
2015-12-10,48.41,48.95,47.72,48.44,132758,34.8609488284725,35.2498129550451,34.3640668889632,34.8825523910599,184355.704476722,0.0,1.0
2015-12-11,45.92,48.07,45.52,47.33,222042,33.0678531337215,34.6161084524825,32.7798056325567,34.0832205753275,308340.810598384,0.0,1.0
2015-12-14,45.94,46.67,45.23,45.92,199005,33.0822555087798,33.6079421984056,32.5709711942122,33.0678531337215,276350.253614772,0.0,1.0
2015-12-15,47.27,47.28,45.99,46.31,284738,34.0400134501528,34.0472146376819,33.1182614464254,33.3486994473572,395404.228606131,0.0,1.0
2015-12-16,47.19,47.65,46.33,47.5,132877,33.9824039499198,34.3136585762594,33.3631018224155,34.2056407633226,184520.954998971,0.0,1.0
2015-12-17,46.77,47.59,46.12,47.14,158376,33.6799540736968,34.2704514510847,33.2118768843039,33.9463980122742,219930.392535329,0.0,1.0
2015-12-18,45.5,46.85,45.08,46.52,971589,32.7654032574985,33.7375635739297,32.4629533812754,33.4999243854688,1349206.63580977,0.0,1.0
2015-12-21,46.3,46.45,44.13,45.89,115391,33.3414982598281,33.4495160727649,31.778840566009,33.0462495711342,160238.848847327,0.0,1.0
2015-12-22,46.6,46.61,45.55,46.55,159383,33.5575338857017,33.5647350732308,32.8014091951441,33.5215279480561,221328.773005117,0.0,1.0
2015-12-23,46.63,46.91,46.37,46.84,77783,33.5791374482891,33.7807706991045,33.391906572532,33.7303623864006,108014.129177246,0.0,1.0
2015-12-24,46.74,47.22,46.5,46.62,38708,33.6583505111094,34.0040075125072,33.4855220104105,33.57193626076,53752.2455059955,0.0,1.0
2015-12-28,46.9,46.92,46.04,46.58,58138,33.7735695115753,33.7879718866336,33.154267384071,33.5431315106435,80733.9064076565,0.0,1.0
2015-12-29,47.44,47.72,46.83,47.15,86921,34.1624336381479,34.3640668889632,33.7231611988715,33.9535991998034,120703.702894146,0.0,1.0
2015-12-30,46.67,47.32,46.63,47.26,77337,33.6079421984056,34.0760193877984,33.5791374482891,34.0328122626237,107394.786883775,0.0,1.0
2015-12-31,45.86,47.1,45.8,46.37,92832,33.154267384071,34.0507194459168,33.110890671401,33.5229694417656,128408.070993763,0.18,1.0
2016-01-04,44.38,45.92,43.97,45.07,180539,32.0843084715454,33.1976440967409,31.7879009349673,32.5831406672499,249727.084724481,0.0,1.0
2016-01-05,44.44,44.9,43.94,44.58,133026,32.1276851842153,32.4602399813517,31.7662125786323,32.2288975137786,184005.645165637,0.0,1.0
2016-01-06,44.77,44.78,43.72,43.85,144269,32.3662571039001,32.3734865560117,31.6071646321758,31.7011475096274,199557.307762401,0.0,1.0
2016-01-07,43.69,44.38,43.69,43.86,320928,31.5854762758408,32.0843084715454,31.5854762758408,31.7083769617391,443917.457427251,0.0,1.0
2016-01-08,43.11,44.1,42.87,43.58,285398,31.1661680533646,31.8818838124189,30.9926612026848,31.5059523026126,394771.27117242,0.0,1.0
2016-01-11,43.48,43.8,43.08,43.45,130650,31.433657781496,31.6650002490691,31.1444796970296,31.411969425161,180719.089056954,0.0,1.0
2016-01-12,43.42,43.84,42.8,43.84,109886,31.390281068826,31.6939180575157,30.9420550379031,31.6939180575157,151997.687103808,0.0,1.0
2016-01-13,42.01,43.9,41.72,43.55,136327,30.370928321082,31.7372947701857,30.1612742098439,31.4842639462776,188571.689658381,0.0,1.0
2016-01-14,42.15,42.94,41.56,42.19,118126,30.4721406506453,31.0432673674664,30.0456029760574,30.5010584590919,163395.507952099,0.0,1.0
2016-01-15,41.96,42.07,40.62,41.09,205620,30.3347810605237,30.414305033752,29.3660344775613,29.7058187268094,284419.893546812,0.0,1.0
2016-01-19,41.33,42.38,41.03,42.38,147152,29.8793255774892,30.6384180492134,29.6624420141394,30.6384180492134,203545.161828618,0.0,1.0
2016-01-20,41.05,41.61,40.056,40.71,106285,29.6769009183627,30.0817502366156,28.9582933784637,29.4310995465663,147016.673405422,0.0,1.0
2016-01-21,40.54,41.48,40.515,41.06,127464,29.3081988606681,29.9877673591641,29.2901252303889,29.6841303704744,176312.116093039,0.0,1.0
2016-01-22,41.41,41.41,40.55,41.05,103955,29.9371611943825,29.9371611943825,29.3154283127797,29.6769009183627,143793.745908271,0.0,1.0
2016-01-25,39.94,41.52,39.83,41.25,149960,28.8744317339685,30.0166851676107,28.7949077607402,29.8214899605959,207429.273593424,0.0,1.0
2016-01-26,40.91,41.32,39.9,40.14,122336,29.5756885887995,29.8720961253775,28.8455139255219,29.0190207762017,169218.909137938,0.0,1.0
2016-01-27,40.88,41.63,40.12,40.75,158462,29.5540002324645,30.096209140839,29.0045618719784,29.4600173550129,219189.50088131,0.0,1.0
2016-01-28,40.84,42.67,39.48,40.48,146892,29.5250824240179,30.8480721604516,28.5418769368321,29.2648221479981,203185.521850395,0.0,1.0
2016-01-29,41.5,41.57,40.12,40.86,195827,30.0022262633874,30.052832428169,29.0045618719784,29.5395413282412,270873.915443982,0.0,1.0
2016-02-01,41.76,41.9,41.0,41.35,126348,30.1901920182905,30.2914043478538,29.6407536578044,29.8937844817125,174768.430648053,0.0,1.0
2016-02-02,40.5,41.36,40.25,41.36,186223,29.2792810522214,29.9010139338242,29.0985447494299,29.9010139338242,257589.367940706,0.0,1.0
2016-02-03,40.43,41.58,39.24,40.74,197076,29.2286748874398,30.0600618802807,28.3683700861523,29.4527879029013,272601.570570137,0.0,1.0
2016-02-04,40.13,41.45,39.68,40.44,58504,29.01179132409,29.9660790028291,28.6864659790653,29.2359043395515,80924.5280228708,0.0,1.0
2016-02-05,39.24,40.58,39.24,40.03,78906,28.3683700861523,29.3371166691147,28.3683700861523,28.9394968029734,109145.200467876,0.0,1.0
2016-02-08,38.55,39.44,37.7,38.56,193044,27.8695378904478,28.5129591283855,27.2550344609567,27.8767673425595,267024.384446312,0.0,1.0
2016-02-09,38.58,39.03,37.93,38.04,71478,27.8912262467828,28.2165515918075,27.4213118595249,27.5008358327532,98870.5629361881,0.0,1.0
2016-02-10,37.74,39.4,37.74,39.01,97865,27.2839522694034,28.4840413199389,27.2839522694034,28.2020926875841,135369.871033745,0.0,1.0
2016-02-11,36.57,38.04,35.39,36.79,166788,26.4381063723392,27.5008358327532,25.5850310231634,26.5971543187957,230706.279568552,0.0,1.0
2016-02-12,38.14,38.28,36.51,36.51,187420,27.5731303538698,27.674342683433,26.3947296596692,26.3947296596692,259245.095071216,0.0,1.0
2016-02-16,39.02,39.28,37.8005,38.7,169473,28.2093221396958,28.397287894599,27.3276904546789,27.9779796721227,234420.253959045,0.0,1.0
2016-02-17,39.02,39.71,38.83,39.31,168668,28.2093221396958,28.7081543354003,28.0719625495743,28.4189762509339,233306.75325724,0.0,1.0
2016-02-18,38.19,39.22,37.81,39.22,151863,27.6092776144281,28.353911181929,27.334558434185,28.353911181929,210061.561587878,0.0,1.0
2016-02-19,38.6,38.74,37.8025,38.05,132561,27.9056851510061,28.0068974805693,27.3291363451013,27.5080652848648,183362.442896892,0.0,1.0
2016-02-22,38.69,39.08,38.09,38.92,158373,27.970750220011,28.2526988523658,27.5369830933115,28.1370276185792,219066.393350303,0.0,1.0
2016-02-23,38.11,38.66,37.92,38.66,124350,27.5514419975348,27.9490618636761,27.4140824074133,27.9490618636761,172004.735738479,0.0,1.0
2016-02-24,38.33,38.36,37.14,37.68,87731,27.7104899439913,27.7321783003263,26.8501851427038,27.2405755567334,121352.211267169,0.0,1.0
2016-02-25,39.02,39.07,38.0,38.33,85680,28.2093221396958,28.2454694002541,27.4719180243065,27.7104899439913,118515.205131266,0.0,1.0
2016-02-26,40.2,40.3,38.96,39.4,146025,29.0623974888716,29.1346920099882,28.1659454270259,28.4840413199389,201986.260846091,0.0,1.0
2016-02-29,39.71,40.09,39.44,40.06,206749,28.7081543354003,28.9828735156434,28.5129591283855,28.9611851593084,285981.56099071,0.0,1.0
2016-03-01,40.57,40.77,39.53,39.96,125712,29.3298872170031,29.4744762592362,28.5780241973905,28.8888906381918,173888.695932092,0.0,1.0
2016-03-02,41.11,41.13,40.39,40.61,83495,29.7202776310327,29.734736535256,29.1997570789932,29.3588050254497,115492.846083508,0.0,1.0
2016-03-03,41.54,41.62,40.91,41.11,139222,30.031144071834,30.0889796887273,29.5756885887995,29.7202776310327,192576.142492823,0.0,1.0
2016-03-04,41.89,41.92,41.28,41.61,138038,30.2841748957421,30.3058632520771,29.8431783169309,30.0817502366156,190938.397361224,0.0,1.0
2016-03-07,42.45,42.53,41.4,41.58,142088,30.6890242139951,30.7468598308883,29.9299317422708,30.0600618802807,196540.481637386,0.0,1.0
2016-03-08,41.54,42.55,41.49,42.22,128608,30.031144071834,30.7613187351117,29.9949968112757,30.5227468154269,177894.53199722,0.0,1.0
2016-03-09,41.03,41.91,40.935,41.79,76773,29.6624420141394,30.2986337999654,29.5937622190786,30.2118803746255,106194.769415764,0.0,1.0
2016-03-10,40.88,41.56,40.14,41.0,98803,29.5540002324645,30.0456029760574,29.0190207762017,29.6407536578044,136667.341416718,0.0,1.0
2016-03-11,42.08,42.11,41.1,41.24,72430,30.4215344858636,30.4432228421986,29.713048178921,29.8142605084842,100187.398548758,0.0,1.0
2016-03-14,41.74,42.36,41.415,41.96,62518,30.1757331140672,30.6239591449901,29.9407759204383,30.3347810605237,86476.8159943565,0.0,1.0
2016-03-15,41.16,41.84,41.0,41.39,72098,29.756424891591,30.2480276351838,29.6407536578044,29.9227022901591,99728.1659611808,0.0,1.0
2016-03-16,41.34,41.53,40.93,40.97,157779,29.8865550296008,30.0239146197224,29.5901474930228,29.6190653014694,218244.754323132,0.0,1.0
2016-03-17,42.6,42.65,40.93,41.12,143467,30.79746599567,30.8336132562282,29.5901474930228,29.7275070831443,198447.956752652,0.0,1.0
2016-03-18,43.29,43.51,42.6,42.6,242076,31.2962981913745,31.455346137831,30.79746599567,30.79746599567,334846.951416389,0.0,1.0
2016-03-21,42.57,43.33,41.21,43.18,87151,30.775777639335,31.3252159998211,29.7925721521493,31.2167742181462,120549.937469595,0.0,1.0
2016-03-22,42.32,43.04,40.135,42.3,47860,30.5950413365435,31.115561888583,29.0154060501459,30.5805824323202,66201.4206067036,0.0,1.0
2016-03-23,41.32,42.05,41.22,42.05,93294,29.8720961253775,30.3998461295287,29.7998016042609,30.3998461295287,129047.123570452,0.0,1.0
2016-03-24,41.34,41.37,40.44,41.04,71647,29.8865550296008,29.9082433859358,29.2359043395515,29.669671466251,99104.3289220331,0.0,1.0
2016-03-28,41.26,41.855,40.9,41.55,57998,29.8287194127076,30.2588718133513,29.5684591366878,30.0383735239457,80224.6132960216,0.0,1.0
2016-03-29,42.08,42.09,40.61,41.04,93871,30.4215344858636,30.4287639379753,29.3588050254497,29.669671466251,129845.247675969,0.0,1.0
2016-03-30,42.39,43.07,41.94,42.5,86189,30.6456475013251,31.137250244918,30.3203221563004,30.7251714745534,119219.269550171,0.0,1.0
2016-03-31,42.04,42.5,41.96,42.32,70293,30.392616677417,30.7251714745534,30.3347810605237,30.5950413365435,97231.4345739035,0.0,1.0
2016-04-01,42.22,42.42,41.73,42.0,97611,30.5227468154269,30.6673358576601,30.1685036619556,30.3636988689704,135018.530439635,0.0,1.0
2016-04-04,42.09,42.38,41.9,42.38,92832,30.4287639379753,30.6384180492134,30.2914043478538,30.6384180492134,128408.070993763,0.0,1.0
2016-04-05,40.85,41.99,40.85,41.99,88411,29.5323118761295,30.3564694168587,29.5323118761295,30.3564694168587,122292.80813329,0.0,1.0
2016-04-06,41.16,41.26,40.69,40.77,71711,29.756424891591,29.8287194127076,29.416640642343,29.4744762592362,99192.8556859031,0.0,1.0
2016-04-07,39.85,41.15,39.5475,40.69,104581,28.9611851593084,29.9059666074163,28.7413417838833,29.5716593257781,143901.322652209,0.21,1.0
2016-04-08,40.47,40.81,39.93,40.12,94316,29.4117732345599,29.6588699209881,29.0193255561151,29.1574089985308,129776.892047941,0.0,1.0
2016-04-11,41.06,41.8,40.2,40.26,106254,29.8405586610089,30.3783573314703,29.2155493953375,29.2591546929424,146203.336524682,0.0,1.0
2016-04-12,41.68,41.85,40.9,41.04,55296,30.2911467362603,30.4146950794745,29.7242778673956,29.8260235618072,76086.1680169108,0.0,1.0
2016-04-13,43.31,43.31,41.215,41.97,98114,31.4757573211957,31.4757573211957,29.9532056798217,30.5019056746844,135002.86257254,0.0,1.0
2016-04-14,43.3,44.26,42.21,43.25,155750,31.4684897715948,32.1661745332745,30.6763268651043,31.4321520235907,214308.822855792,0.0,1.0
2016-04-15,43.0,43.5,42.78,43.13,85227,31.2504632835699,31.6138407636114,31.0905771923517,31.3449414283807,117270.61345445,0.0,1.0
2016-04-18,43.09,43.17,42.185,42.79,175311,31.3158712299774,31.374011626784,30.6581579911023,31.0978447419525,241224.359830958,0.0,1.0
2016-04-19,43.34,43.39,42.48,43.26,237828,31.4975599699982,31.5338977180023,30.8725507043268,31.4394195731915,327246.476546691,0.0,1.0
2016-04-20,43.41,43.46,42.98,43.46,206658,31.548432817204,31.5847705652081,31.2359281843683,31.5847705652081,284357.192383513,0.0,1.0
2016-04-21,42.83,43.495,42.79,43.38,130056,31.1269149403558,31.610206988811,31.0978447419525,31.5266301684015,178954.402987691,0.0,1.0
2016-04-22,43.29,43.29,42.46,42.97,168230,31.461222221994,31.461222221994,30.8580156051251,31.2286606347674,231481.048276275,0.0,1.0
2016-04-25,42.525,42.99,42.25,42.99,125745,30.9052546775305,31.2431957339691,30.7053970635077,31.2431957339691,173022.554927778,0.0,1.0
2016-04-26,42.95,43.39,42.41,43.39,242155,31.2141255355658,31.5338977180023,30.8216778571209,31.5338977180023,333200.340280219,0.0,1.0
2016-04-27,43.03,43.39,42.3,43.03,180953,31.2722659323724,31.5338977180023,30.7417348115118,31.2722659323724,248987.636739801,0.0,1.0
2016-04-28,42.84,43.23,42.425,42.54,354852,31.1341824899566,31.417616924389,30.8325791815222,30.9161560019317,488269.113374147,0.0,1.0
2016-04-29,42.78,43.06,42.27,42.72,140319,31.0905771923517,31.2940685811749,30.7199321627093,31.0469718947467,193076.081632756,0.0,1.0
2016-05-02,43.02,43.12,42.6,43.03,102164,31.2649983827716,31.3376738787799,30.9597612995367,31.2722659323724,140575.579956591,0.0,1.0
2016-05-03,42.15,42.95,41.68,42.73,147995,30.6327215674994,31.2141255355658,30.2911467362603,31.0542394443475,203638.101050034,0.0,1.0
2016-05-04,41.68,42.06,40.94,41.71,183241,30.2911467362603,30.5673136210919,29.7533480657989,30.3129493850628,252135.87806689,0.0,1.0
2016-05-05,41.53,42.32,41.47,41.8,131279,30.1821334922479,30.7562699107135,30.1385281946429,30.3783573314703,180637.226039714,0.0,1.0
2016-05-06,41.99,42.01,41.13,41.15,139289,30.5164407738861,30.5309758730877,29.8914315082147,29.9059666074163,191658.822643726,0.0,1.0
2016-05-09,41.895,42.43,41.7,41.88,84078,30.4473990526782,30.8362129563226,30.305681835462,30.4364977282769,115689.6128929,0.0,1.0
2016-05-10,42.34,42.66,41.91,42.01,79439,30.7708050099151,31.0033665971417,30.4583003770794,30.5309758730877,109306.44352386,0.0,1.0
2016-05-11,41.82,42.5,41.69,42.18,83303,30.392892430672,30.8870858035284,30.2984142858612,30.6545242163019,114623.228702125,0.0,1.0
2016-05-12,41.94,42.2,41.36,42.14,136300,30.4801030258819,30.6690593155035,30.0585851490338,30.6254540178985,187546.019616336,0.0,1.0
2016-05-13,41.29,42.37,40.9,41.57,170018,30.007712301828,30.7926076587176,29.7242778673956,30.2112036906512,233941.299802863,0.0,1.0
2016-05-16,41.83,42.19,40.745,41.39,187683,30.4001599802728,30.6617917659027,29.6116308485827,30.0803877978363,258247.979454533,0.0,1.0
2016-05-17,41.22,42.11,40.96,41.77,166671,29.9568394546221,30.603651369096,29.7678831650006,30.3565546826678,229335.896078316,0.0,1.0
2016-05-18,43.45,43.61,41.16,41.16,350005,31.5775030156073,31.6937838092206,29.9132341570172,29.9132341570172,481599.740248098,0.0,1.0
2016-05-19,43.22,43.69,42.66,43.29,152091,31.4103493747882,31.7519242060272,31.0033665971417,31.461222221994,209274.113495731,0.0,1.0
2016-05-20,43.66,43.94,43.32,43.33,153931,31.7301215572247,31.933612946048,31.4830248707965,31.4902924203973,211805.915961572,0.0,1.0
2016-05-23,43.53,44.375,43.12,43.5,146906,31.6356434124139,32.2497513536841,31.3376738787799,31.6138407636114,202139.659264545,0.0,1.0
2016-05-24,44.74,44.9,43.83,43.9,419105,32.5150169141144,32.6312977077277,31.8536699004388,31.9045427476446,576679.930677216,0.0,1.0
2016-05-25,44.81,45.01,44.5,44.99,248768,32.5658897613202,32.7112407533368,32.3405957236945,32.6967056541351,342299.693381634,0.0,1.0
2016-05-26,44.37,44.85,44.2,44.85,101881,32.2461175788837,32.5949599597235,32.1225692356696,32.5949599597235,140186.177729508,0.0,1.0
2016-05-27,44.75,44.75,44.16,44.42,163730,32.5222844637152,32.5222844637152,32.0934990372662,32.2824553268878,225289.140071774,0.0,1.0
2016-05-31,44.49,44.81,43.3,44.75,179683,32.3333281740936,32.5658897613202,31.4684897715948,32.5222844637152,247240.142646531,0.0,1.0
2016-06-01,44.61,44.755,43.955,44.36,127174,32.4205387693036,32.5259182385156,31.9445142704492,32.2388500292828,174988.829777608,0.0,1.0
2016-06-02,44.77,44.79,44.04,44.57,106811,32.5368195629169,32.5513546621185,32.0062884420563,32.3914685709003,146969.757162439,0.0,1.0
2016-06-03,43.84,44.37,42.89,44.37,105650,31.8609374500397,32.2461175788837,31.1705202379608,32.2461175788837,145372.244845678,0.0,1.0
2016-06-06,44.52,44.69,43.33,43.82,111568,32.3551308228961,32.4786791661102,31.4902924203973,31.846402350838,153515.292124398,0.0,1.0
2016-06-07,44.52,44.8,44.08,44.71,153808,32.3551308228961,32.5586222117194,32.0353586404596,32.4932142653119,211636.670470649,0.0,1.0
2016-06-08,44.62,44.79,43.76,43.76,88754,32.4278063189044,32.5513546621185,31.802797053233,31.802797053233,122123.693507178,0.0,1.0
2016-06-09,43.85,44.47,43.37,44.3,132283,31.8682049996405,32.318793074892,31.5193626188006,32.1952447316779,182018.709559118,0.0,1.0
2016-06-10,42.97,43.9,42.9,43.46,219021,31.2286606347674,31.9045427476446,31.1777877875616,31.5847705652081,301368.42819068,0.0,1.0
2016-06-13,42.64,43.15,42.4,42.79,197578,30.98883149794,31.3594765275824,30.8144103075201,31.0978447419525,271863.297606431,0.0,1.0
2016-06-14,41.81,42.85,41.5,42.51,149182,30.3856248810711,31.1414500395575,30.1603308434454,30.8943533531292,205271.388836422,0.0,1.0
2016-06-15,41.68,42.56,41.57,41.92,125566,30.2911467362603,30.9306911011334,30.2112036906512,30.4655679266803,172776.2545792,0.0,1.0
2016-06-16,41.25,41.765,40.8,41.48,113718,29.9786421034246,30.3529209078674,29.6516023713873,30.1457957442437,156473.648266548,0.0,1.0
2016-06-17,40.93,41.61,40.7,40.7,356128,29.7460805161981,30.2402738890545,29.578926875379,29.578926875379,490024.863345022,0.0,1.0
2016-06-20,41.69,42.4,41.4,41.4,126956,30.2984142858612,30.8144103075201,30.0876553474371,30.0876553474371,174688.86622459,0.0,1.0
2016-06-21,41.7,41.86,41.22,41.77,128891,30.305681835462,30.4219626290753,29.9568394546221,30.3565546826678,177351.386752525,0.0,1.0
2016-06-22,41.51,42.11,41.35,41.83,139298,30.1675983930462,30.603651369096,30.0513175994329,30.4001599802728,191671.206460135,0.0,1.0
2016-06-23,43.15,43.15,41.995,42.09,222888,31.3594765275824,31.3594765275824,30.5200745486865,30.5891162698944,306689.341307747,0.0,1.0
2016-06-24,40.46,41.34,40.24,40.99,1287374,29.4045056849591,30.0440500498321,29.2446195937408,29.7896858138031,1771400.36285811,0.0,1.0
2016-06-27,39.03,39.82,38.77,39.82,298930,28.3652460920403,28.9393825105059,28.1762898024188,28.9393825105059,411321.58212701,0.0,1.0
2016-06-28,40.77,40.855,39.2,39.69,296448,29.6297997225848,29.6915738941918,28.4887944352544,28.8449043656951,407906.400757327,0.0,1.0
2016-06-29,41.71,42.05,40.6,41.31,261814,30.3129493850628,30.5600460714911,29.5062513793707,30.0222474010296,360250.723256284,0.0,1.0
2016-06-30,42.54,42.54,41.15,41.79,260960,30.9161560019317,30.9161560019317,29.9059666074163,30.3710897818695,359075.63667703,0.0,1.0
2016-07-01,41.54,42.26,41.14,42.26,157107,30.1894010418487,30.7126646131085,29.8986990578155,30.7126646131085,216176.027174349,0.0,1.0
2016-07-05,40.25,41.25,40.01,41.25,120065,29.2518871433416,29.9786421034246,29.0774659529217,29.9786421034246,165206.990794097,0.0,1.0
2016-07-06,40.48,40.87,39.575,39.9,209825,29.4190407841607,29.7024752185931,28.7613275452856,28.9975229073126,288714.919779881,0.0,1.0
2016-07-07,41.0,41.09,40.24,40.3,256243,29.9495719050213,30.0153148677397,29.3944091087331,29.4382377505453,350788.419724911,0.21,1.0
2016-07-08,42.47,42.69,41.2,41.62,254745,31.0233736294209,31.184078649399,30.0956673777287,30.4024678704143,348737.70593859,0.0,1.0
2016-07-11,43.01,43.32,42.47,42.47,300042,31.4178314057309,31.6442793884274,31.0233736294209,31.0233736294209,410747.841038005,0.0,1.0
2016-07-12,43.56,43.75,43.04,43.36,460735,31.8195939556763,31.9583846547484,31.439745726637,31.6734984829689,630731.386074767,0.0,1.0
2016-07-13,43.65,43.78,41.07,43.65,241381,31.8853369183946,31.9802989756545,30.0007053204689,31.8853369183946,330442.820063841,0.0,1.0
2016-07-14,44.12,44.42,43.39,44.23,209022,32.2286612792571,32.4478044883182,31.695412803875,32.3090137892462,286144.390550143,0.0,1.0
2016-07-15,43.93,44.42,43.34,44.42,214636,32.089870580185,32.4478044883182,31.6588889356982,32.4478044883182,293829.775861491,0.0,1.0
2016-07-18,43.55,44.1,43.55,43.83,141278,31.8122891820409,32.2140517319864,31.8122891820409,32.0168228438313,193405.03491567,0.0,1.0
2016-07-19,43.7,44.03,43.27,43.5,134767,31.9218607865715,32.1629183165388,31.6077555202506,31.7757653138641,184491.685474596,0.0,1.0
2016-07-20,43.4,43.78,43.18,43.78,123933,31.7027175775104,31.9802989756545,31.5420125575322,31.9802989756545,169660.288170866,0.0,1.0
2016-07-21,42.65,43.305,42.56,43.23,124732,31.1548595548575,31.6333222279744,31.0891165921392,31.5785364257091,170754.093454758,0.0,1.0
2016-07-22,43.25,43.43,42.29,42.68,145000,31.5931459729798,31.7246318984165,30.8918877039842,31.1767738757637,198500.333121732,0.0,1.0
2016-07-25,43.11,43.49,42.79,43.25,95832,31.4908791420846,31.7684605402287,31.2571263857527,31.5931459729798,131190.923611875,0.0,1.0
2016-07-26,43.21,43.33,42.83,43.08,117435,31.5639268784383,31.6515841620628,31.2863454802942,31.4689648211785,160764.735311384,0.0,1.0
2016-07-27,43.01,43.495,42.26,42.7,177250,31.4178314057309,31.7721129270464,30.8699733830781,31.1913834230344,242649.545143635,0.0,1.0
2016-07-28,42.26,42.92,41.03,42.84,102658,30.8699733830781,31.3520884430126,29.9714862259274,31.2936502539296,140535.497914557,0.0,1.0
2016-07-29,41.74,42.78,41.62,42.04,162663,30.4901251540388,31.2498216121174,30.4024678704143,30.7092683630999,222680.411631588,0.0,1.0
2016-08-01,41.55,42.31,41.46,41.7,101770,30.3513344549667,30.9064972512549,30.2855914922484,30.4609060594973,139319.854495163,0.0,1.0
2016-08-02,41.04,41.89,40.88,41.35,85829,29.9787909995628,30.5996967585693,29.8619146213969,30.2052389822593,117497.138562104,0.0,1.0
2016-08-03,41.41,41.42,39.625,40.92,109799,30.2490676240715,30.2563723977069,28.9451655301578,29.8911337159384,150311.297078849,0.0,1.0
2016-08-04,41.42,41.75,40.99,41.45,119493,30.2563723977069,30.4974299276742,29.942267131386,30.278286718613,163582.071073897,0.0,1.0
2016-08-05,43.06,43.19,41.6,41.83,164866,31.4543552739078,31.5493173311676,30.3878583231436,30.5558681167571,225696.247727224,0.0,1.0
2016-08-08,42.71,43.49,42.48,43.13,84770,31.1986881966698,31.7684605402287,31.0306784030562,31.5054886893554,116047.401646408,0.0,1.0
2016-08-09,43.08,44.28,40.645,40.645,130226,31.4689648211785,32.345537657423,29.6902524409657,29.6902524409657,178275.20262835,0.0,1.0
2016-08-10,42.87,43.245,40.775,43.05,160546,31.3155645748357,31.5894935861621,29.7852144982255,31.4470505002724,219782.306768011,0.0,1.0
2016-08-11,42.86,43.1,42.32,42.97,116044,31.3082598012003,31.4835743684492,30.9138020248903,31.3886123111894,158860.50108123,0.0,1.0
2016-08-12,42.5,42.61,42.12,42.53,84251,31.045287950327,31.1256404603161,30.7677065521829,31.0672022712331,115336.907350614,0.0,1.0
2016-08-15,42.71,42.87,42.39,42.51,116533,31.1986881966698,31.3155645748357,30.9649354403379,31.0525927239623,159529.926342585,0.0,1.0
2016-08-16,42.44,42.66,42.17,42.53,104616,31.0014593085148,31.1621643284929,30.8042304203597,31.0672022712331,143215.936895608,0.0,1.0
2016-08-17,42.41,42.648,42.26,42.39,144039,30.9795449876086,31.1533986001305,30.8699733830781,30.9649354403379,197184.75505187,0.0,1.0
2016-08-18,42.83,42.84,42.13,42.32,152880,31.2863454802942,31.2936502539296,30.7750113258183,30.9138020248903,209287.799501037,0.0,1.0
2016-08-19,42.77,43.05,42.62,42.76,198929,31.242516838482,31.4470505002724,31.1329452339514,31.2352120648466,272327.398397055,0.0,1.0
2016-08-22,42.99,43.16,42.35,42.35,74788,31.4032218584602,31.5274030102615,30.9357163457964,30.9357163457964,102382.364920745,0.0,1.0
2016-08-23,42.94,43.29,42.76,43.05,83829,31.3666979902833,31.6223650675213,31.2352120648466,31.4470505002724,114759.202932839,0.0,1.0
2016-08-24,42.95,43.32,42.75,42.94,75649,31.3740027639187,31.6442793884274,31.2279072912113,31.3666979902833,103561.046209144,0.0,1.0
2016-08-25,43.28,43.34,42.85,42.92,118804,31.6150602938859,31.6588889356982,31.300955027565,31.3520884430126,162638.852249616,0.0,1.0
2016-08-26,43.59,43.79,43.21,43.37,147144,31.8415082765824,31.9876037492898,31.5639268784383,31.6808032566043,201435.400116305,0.0,1.0
2016-08-29,43.95,44.18,43.6,43.6,155811,32.1044801274558,32.2724899210693,31.8488130502178,31.8488130502178,213300.244165725,0.0,1.0
2016-08-30,44.37,44.42,43.7,43.7,168868,32.4112806201414,32.4478044883182,31.9218607865715,31.9218607865715,231174.856921384,0.0,1.0
2016-08-31,44.28,44.68,43.845,44.46,156708,32.345537657423,32.6377286028379,32.0277800042844,32.4770235828597,214528.208295451,0.0,1.0
2016-09-01,43.79,44.53,43.45,44.28,106087,31.9876037492898,32.5281569983073,31.7392414456872,32.345537657423,145229.688550933,0.0,1.0
2016-09-02,44.14,44.15,43.37,43.95,125596,32.2432708265278,32.2505756001632,31.6808032566043,32.1044801274558,171936.881646601,0.0,1.0
2016-09-06,43.26,44.33,43.06,44.33,296804,31.6004507466152,32.3820615255999,31.4543552739078,32.3820615255999,406315.123254224,0.0,1.0
2016-09-07,43.92,43.92,42.99,43.04,188922,32.0825658065497,32.0825658065497,31.4032218584602,31.439745726637,258628.137476026,0.0,1.0
2016-09-08,44.09,44.27,43.61,43.83,154113,32.206746958351,32.3382328837877,31.8561178238532,32.0168228438313,210975.736816479,0.0,1.0
2016-09-09,43.38,44.32,43.38,43.9,217204,31.6881080302396,32.3747567519645,31.6881080302396,32.0679562592789,297345.285209467,0.0,1.0
2016-09-12,44.33,44.33,42.94,43.21,297227,32.3820615255999,32.3820615255999,31.3666979902833,31.5639268784383,406894.196639814,0.0,1.0
2016-09-13,43.66,43.96,43.07,43.96,258346,31.89264169203,32.1117849010912,31.4616600475431,32.1117849010912,353667.359039083,0.0,1.0
2016-09-14,42.87,43.955,42.83,43.76,518392,31.3155645748357,32.1081325142735,31.2863454802942,31.9656894283837,709661.963363041,0.0,1.0
2016-09-15,43.49,43.51,42.66,42.83,235544,31.7684605402287,31.7830700874995,31.1621643284929,31.2863454802942,322452.15492983,0.0,1.0
2016-09-16,43.52,43.74,43.01,43.35,1000008,31.7903748611348,31.951079881113,31.4178314057309,31.6661937093335,1368978.76637515,0.0,1.0
2016-09-19,43.82,44.04,43.47,43.51,186079,32.009518070196,32.1702230901741,31.753850992958,31.7830700874995,254736.161979026,0.0,1.0
2016-09-20,43.84,44.17,43.6,43.97,177308,32.0241276174667,32.2651851474339,31.8488130502178,32.1190896747265,242728.945276883,0.0,1.0
2016-09-21,44.06,44.18,43.53,43.97,263136,32.1848326374449,32.2724899210693,31.7976796347702,32.1190896747265,360224.714871173,0.0,1.0
2016-09-22,44.27,44.3575,44.0,44.19,276615,32.3382328837877,32.4021496530972,32.1410039956326,32.2797946947047,378677.032044606,0.0,1.0
2016-09-23,44.04,44.685,44.0,44.25,311832,32.1702230901741,32.6413809896556,32.1410039956326,32.3236233365169,426887.971572524,0.0,1.0
2016-09-26,43.19,43.71,43.18,43.71,215972,31.5493173311676,31.9291655602069,31.5420125575322,31.9291655602069,295658.716861839,0.0,1.0
2016-09-27,43.18,43.38,42.93,43.06,193635,31.5420125575322,31.6881080302396,31.3593932166479,31.4543552739078,265080.08278639,0.0,1.0
2016-09-28,44.01,44.04,43.5,43.5,330216,32.148308769268,32.1702230901741,31.7757653138641,31.7757653138641,452055.07587673,0.0,1.0
2016-09-29,43.51,44.2,43.35,44.11,197111,31.7830700874995,32.2870994683401,31.6661937093335,32.2213565056217,269838.614910053,0.0,1.0
2016-09-30,43.74,44.0,43.43,43.64,302889,31.951079881113,32.1410039956326,31.7246318984165,31.8780321447593,414645.292406264,0.0,1.0
2016-10-03,43.55,43.76,43.2,43.69,366903,31.8122891820409,31.9656894283837,31.556622104803,31.9145560129361,502278.398092158,0.0,1.0
2016-10-04,43.85,44.0289,43.56,43.56,394968,32.0314323911021,32.1621147914389,31.8195939556763,31.8195939556763,540698.479809822,0.0,1.0
2016-10-05,44.59,44.83,43.88,43.88,213701,32.7399954337331,32.9162142923134,32.218681310433,32.218681310433,291048.531429605,0.23,1.0
2016-10-06,44.51,44.72,44.34,44.57,139865,32.6812558142063,32.8354473154641,32.5564341227119,32.7253105288514,190488.125223568,0.0,1.0
2016-10-07,44.57,44.64,44.01,44.55,122736,32.7253105288514,32.7767076959373,32.314133192164,32.7106256239697,167159.407553283,0.0,1.0
2016-10-10,44.78,45.0,44.54,44.54,98480,32.8795020301091,33.0410359838078,32.7032831715288,32.7032831715288,134124.123776621,0.0,1.0
2016-10-11,44.33,44.91,44.07,44.73,218321,32.5490916702711,32.9749539118401,32.3581879068091,32.8427897679049,297340.707017014,0.0,1.0
2016-10-12,44.5,44.69,44.1501,44.35,94667,32.6739133617654,32.8134199581415,32.4170009508602,32.5637765751528,128931.036002857,0.0,1.0
2016-10-13,43.57,44.33,43.215,44.33,161080,31.9910652847668,32.5490916702711,31.7304082231167,32.5490916702711,219381.741043237,0.0,1.0
2016-10-14,43.92,44.14,43.61,43.98,131604,32.2480511201964,32.409585073895,32.0204350945301,32.2921058348414,179237.116018464,0.0,1.0
2016-10-17,44.2,44.35,43.85,43.97,216984,32.4536397885401,32.5637765751528,32.1966539531104,32.2847633824006,295519.789536415,0.0,1.0
2016-10-18,44.62,44.8,44.19,44.71,135922,32.7620227910556,32.8941869349908,32.4462973360992,32.8281048630232,185117.984889986,0.0,1.0
2016-10-19,45.23,45.43,44.34,44.72,154543,33.2099123899472,33.3567614387641,32.5564341227119,32.8354473154641,210478.721169885,0.0,1.0
2016-10-20,44.96,45.47,44.64,45.15,167713,33.0116661740444,33.3861312485275,32.7767076959373,33.1511727704204,228415.507422302,0.0,1.0
2016-10-21,44.7,44.94,44.54,44.65,325181,32.8207624105824,32.9969812691627,32.7032831715288,32.7840501483781,442877.911188111,0.0,1.0
2016-10-24,44.91,45.37,44.73,45.11,289451,32.9749539118401,33.3127067241191,32.8427897679049,33.1218029606571,394215.696093284,0.0,1.0
2016-10-25,45.02,45.18,44.48,44.8,192736,33.0557208886895,33.173200127743,32.6592284568838,32.8941869349908,262495.401301896,0.0,1.0
2016-10-26,45.02,45.35,44.89,45.0,220905,33.0557208886895,33.2980218192374,32.9602690069584,33.0410359838078,300859.967129105,0.0,1.0
2016-10-27,44.77,45.36,44.0,44.0,189742,32.8721595776683,33.3053642716782,32.3067907397231,32.3067907397231,258417.744654991,0.0,1.0
2016-10-28,44.72,44.79,44.46,44.77,200372,32.8354473154641,32.88684448255,32.6445435520021,32.8721595776683,272895.196277101,0.0,1.0
2016-10-31,45.14,45.22,44.93,45.05,371681,33.1438303179796,33.2025699375064,32.9896388167218,33.077748246012,506208.249892547,0.0,1.0
2016-11-01,45.07,45.37,44.815,45.13,260356,33.0924331508937,33.3127067241191,32.9052006136521,33.1364878655388,354589.971263056,0.0,1.0
2016-11-02,44.4,45.07,44.38,44.97,233942,32.600488837357,33.0924331508937,32.5858039324753,33.0190086264852,318615.614993401,0.0,1.0
2016-11-03,44.96,45.05,44.51,44.51,251919,33.0116661740444,33.077748246012,32.6812558142063,32.6812558142063,343099.260130812,0.0,1.0
2016-11-04,44.17,44.89,44.12,44.28,331703,32.4316124312175,32.9602690069584,32.3949001690133,32.5123794080668,451760.501919947,0.0,1.0
2016-11-07,45.1,45.25,44.5155,44.77,252095,33.1144605082162,33.2245972948289,32.6852941630488,32.8721595776683,343338.962057952,0.0,1.0
2016-11-08,44.63,45.07,44.55,45.0,256554,32.7693652434964,33.0924331508937,32.7106256239697,33.0410359838078,349411.864859739,0.0,1.0
2016-11-09,46.03,46.11,44.77,45.1,920061,33.7973085852149,33.8560482047417,32.8721595776683,33.1144605082162,1253070.42491918,0.0,1.0
2016-11-10,47.24,47.98,46.68,46.68,636211,34.6857453305573,35.2290868111799,34.2745679938699,34.2745679938699,866482.970268556,0.0,1.0
2016-11-11,48.15,48.53,46.915,47.07,893270,35.3539085026743,35.6329216954265,34.4471156262298,34.5609236390629,1216582.61622605,0.0,1.0
2016-11-14,48.48,49.25,47.93,48.66,1125787,35.5962094332222,36.1615782711674,35.1923745489757,35.7283735771574,1533257.46277529,0.0,1.0
2016-11-15,48.85,49.3,47.5301,48.09,607880,35.8678801735335,36.1982905333716,34.8987498758662,35.3098537880292,827897.769712958,0.0,1.0
2016-11-16,48.77,49.5,48.43,48.43,363741,35.8091405540068,36.3451395821885,35.559497171018,35.559497171018,495394.424315918,0.0,1.0
2016-11-17,49.14,49.66,48.5495,48.89,588042,36.0808112943181,36.4626188212421,35.6472394776861,35.8972499832969,800879.549084599,0.0,1.0
2016-11-18,49.47,49.88,49.13,49.33,494431,36.323112224866,36.6241527749407,36.0734688418772,36.2203178906941,673386.724644579,0.0,1.0
2016-11-21,49.72,49.74,49.25,49.68,320517,36.5066735358871,36.5213584407688,36.1615782711674,36.4773037261238,436525.810118918,0.0,1.0
2016-11-22,51.09,51.1,49.61,49.75,471224,37.5125895202831,37.5199319727239,36.4259065590378,36.5287008932097,641780.118831378,0.0,1.0
2016-11-23,51.99,52.04,50.72,51.11,278785,38.1734102399592,38.2101225021635,37.2409187799718,37.5272744251648,379689.214531531,0.0,1.0
2016-11-25,52.21,52.21,51.905,52.05,98347,38.3349441936578,38.3349441936578,38.110999394212,38.2174649546043,133942.985388498,0.0,1.0
2016-11-28,52.02,52.47,51.84,51.92,566158,38.1954375972818,38.5258479571198,38.0632734533465,38.1220130728733,771074.793553247,0.0,1.0
2016-11-29,51.77,52.72,51.69,52.04,1240321,38.0118762862606,38.709409268141,37.9531366667338,38.2101225021635,1689246.21574677,0.0,1.0
2016-11-30,52.13,52.56,51.94,52.25,258884,38.2762045741311,38.5919300290875,38.136697977755,38.3643140034212,352585.1915088,0.0,1.0
2016-12-01,52.98,53.03,52.22,52.4,633995,38.900313031603,38.9370252938072,38.3422866460987,38.4744507900339,863464.905095029,0.0,1.0
2016-12-02,52.56,52.7,51.62,52.7,326879,38.5919300290875,38.6947243632593,37.9017394996479,38.6947243632593,445190.490007899,0.0,1.0
2016-12-05,52.91,53.41,52.75,52.94,562478,38.8489158645171,39.2160384865594,38.7314366254635,38.8709432218396,766062.844167606,0.0,1.0
2016-12-06,53.07,53.42,52.84,53.22,450886,38.9663951035706,39.2233809390002,38.7975186974312,39.0765318901833,614080.926819103,0.0,1.0
2016-12-07,53.1,53.28,52.95,53.28,281540,38.9884224608932,39.1205866048284,38.8782856742805,39.1205866048284,383441.366856922,0.0,1.0
2016-12-08,53.48,53.85,53.06,53.32,359636,39.2674356536453,39.5391063939566,38.9590526511298,39.1499564145918,489803.649253947,0.0,1.0
2016-12-09,54.03,54.07,53.02,53.36,504780,39.6712705378918,39.7006403476552,38.9296828413664,39.1793262243552,687481.470348929,0.0,1.0
2016-12-12,52.57,54.2,52.32,54.05,426207,38.5992724815283,39.7960922293862,38.4157111705072,39.6859554427735,580469.541251646,0.0,1.0
2016-12-13,52.83,53.04,52.12,52.83,250127,38.7901762449903,38.9443677462481,38.2688621216902,38.7901762449903,340658.658690848,0.0,1.0
2016-12-14,52.73,53.43,52.33,52.44,223003,38.7167517205818,39.2307233914411,38.423053622948,38.5038205997973,303717.323056029,0.0,1.0
2016-12-15,53.57,53.7,52.55,52.9,215062,39.3335177256129,39.4289696073439,38.5845875766466,38.8415734120762,292902.135536632,0.0,1.0
2016-12-16,53.74,54.6586,53.41,53.67,1585637,39.4583394171073,40.1328170983234,39.2160384865594,39.4069422500214,2159546.84456528,0.0,1.0
2016-12-19,54.2,54.28,52.91,53.79,155377,39.7960922293862,39.854831848913,38.8489158645171,39.4950516793115,211614.581438261,0.0,1.0
2016-12-20,55.86,55.89,54.21,54.7,241936,41.0149393345667,41.0369666918892,39.8034346818271,40.1632148514285,329502.985479493,0.0,1.0
2016-12-21,55.51,55.83,55.44,55.67,193589,40.7579534991371,40.9929119772442,40.7065563320512,40.8754327381906,263657.138482861,0.0,1.0
2016-12-22,55.81,56.2,55.25,55.74,185963,40.9782270723625,41.2645827175555,40.5670497356751,40.9268299052765,253270.962935333,0.0,1.0
2016-12-23,55.82,56.0,55.5,55.75,105429,40.9855695248033,41.1177336687385,40.7506110466962,40.9341723577174,143588.264070322,0.0,1.0
2016-12-27,56.26,56.34,55.705,55.78,114588,41.3086374322005,41.3673770517273,40.9011313217336,40.9561997150399,156062.297880944,0.0,1.0
2016-12-28,56.07,56.34,55.81,56.24,97432,41.1691308358245,41.3673770517273,40.9782270723625,41.2939525273189,132696.807755927,0.0,1.0
2016-12-29,55.95,56.5,55.575,56.18,113788,41.0810214065343,41.4848562907808,40.8056794400026,41.2498978126738,154972.743666674,0.0,1.0
2016-12-30,55.81,55.98,55.36,55.94,147511,40.9782270723625,41.1030487638568,40.6478167125244,41.0736789540935,200901.539626452,0.0,1.0
2017-01-03,56.29,57.23,56.0,56.66,297141,41.3306647895231,42.0208553189626,41.1177336687385,41.6023355298344,404689.035977952,0.0,1.0
2017-01-04,57.75,57.8,56.29,56.55,308703,42.4026628458866,42.4393751080909,41.3306647895231,41.5215685529851,420435.818259688,0.0,1.0
2017-01-05,56.02,57.2,55.71,57.2,178942,41.3012949797597,42.1712615644815,41.0727444363158,42.1712615644815,242712.264710164,0.23,1.0
2017-01-06,56.71,57.095,55.85,56.38,273180,41.8100042538767,42.0938492836376,41.1759608107743,41.5667085140816,370534.23161428,0.0,1.0
2017-01-09,55.9,56.7,55.75,56.7,154793,41.2128238016524,41.8026316557011,41.1022348290183,41.8026316557011,209957.190549342,0.0,1.0
2017-01-10,57.17,57.25,55.73,55.94,318814,42.1491437699547,42.2081245553596,41.087489632667,41.2423141943548,432430.999772587,0.0,1.0
2017-01-11,57.55,57.57,56.79,57.2,245567,42.4293025006278,42.444047696979,41.8689850392816,42.1712615644815,333080.678141973,0.0,1.0
2017-01-12,56.56,57.4,56.31,57.4,186312,41.6994152812426,42.3187135279937,41.5151003268523,42.3187135279937,252708.740612489,0.0,1.0
2017-01-13,57.49,58.01,56.91,56.91,166716,42.3850669115742,42.7684420167058,41.9574562173889,41.9574562173889,226129.236978572,0.0,1.0
2017-01-17,56.04,57.06,55.94,57.06,211023,41.3160401761109,42.068045190023,41.2423141943548,42.068045190023,286226.096924886,0.0,1.0
2017-01-18,56.53,56.61,55.97,56.43,202765,41.6772974867157,41.7362782721206,41.2644319888816,41.6035715049596,275025.160968115,0.0,1.0
2017-01-19,56.23,56.71,55.97,56.6,141754,41.4561195414475,41.8100042538767,41.2644319888816,41.728905673945,192271.430808444,0.0,1.0
2017-01-20,56.81,57.23,56.27,56.27,106862,41.8837302356328,42.1933793590083,41.4856099341499,41.4856099341499,144944.831461912,0.0,1.0
2017-01-23,56.43,57.02,56.13,56.54,84335,41.6035715049596,42.0385547973206,41.3823935596914,41.6846700848913,114389.795823964,0.0,1.0
2017-01-24,57.43,57.51,56.45,56.55,190836,42.3408313225205,42.3998121079254,41.6183167013109,41.692042683067,258844.976295274,0.0,1.0
2017-01-25,58.01,58.05,57.62,57.93,186678,42.7684420167058,42.7979324094082,42.4809106878571,42.7094612313009,253205.173472768,0.0,1.0
2017-01-26,57.67,59.0,57.0,58.11,229466,42.5177736787351,43.4983292360911,42.0238096009693,42.8421679984619,311241.701411533,0.0,1.0
2017-01-27,57.42,57.65,56.93,57.65,277852,42.3334587243449,42.5030284823839,41.9722014137401,42.5030284823839,376871.210639472,0.0,1.0
2017-01-30,56.19,56.95,55.64,56.95,230789,41.426629148745,41.9869466100913,41.0211362490866,41.9869466100913,313036.184127785,0.0,1.0
2017-01-31,56.12,57.08,55.71,56.04,158354,41.3750209615158,42.0827903863742,41.0727444363158,41.3160401761109,214787.238132542,0.0,1.0
2017-02-01,55.65,57.325,55.48,56.68,152856,41.0285088472622,42.2634190416766,40.9031746782768,41.7878864593499,207329.894236886,0.0,1.0
2017-02-02,54.93,55.47,54.64,55.45,120256,40.4976817786184,40.8958020801012,40.2838764315257,40.88105688375,163112.103949802,0.0,1.0
2017-02-03,57.0,57.01,55.5,55.67,139604,42.0238096009693,42.031182199145,40.917919874628,41.0432540436134,189355.226847793,0.0,1.0
2017-02-06,56.54,57.18,55.74,56.71,78649,41.6846700848913,42.1565163681303,41.0948622308427,41.8100042538767,106677.453628492,0.0,1.0
2017-02-07,56.27,57.005,56.08,56.67,85848,41.4856099341499,42.0274959000571,41.3455305688133,41.7805138611743,116441.989587901,0.0,1.0
2017-02-08,55.8,56.13,55.1401,56.13,99449,41.1390978198963,41.3823935596914,40.6525800662879,41.3823935596914,134890.031480374,0.0,1.0
2017-02-09,56.5,56.8,55.7,55.86,108380,41.6551796921889,41.8763576374572,41.0653718381402,41.18333340895,147003.807095526,0.0,1.0
2017-02-10,56.51,56.85,56.2,56.73,110979,41.6625522903645,41.9132206283352,41.4340017469207,41.8247494502279,150529.022953076,0.0,1.0
2017-02-13,57.31,57.34,56.86,56.96,200651,42.2523601444132,42.27447793894,41.9205932265108,41.9943192082669,272157.78646913,0.0,1.0
2017-02-14,58.03,58.28,56.62,57.25,154341,42.783187213057,42.9675021674473,41.7436508702962,42.2081245553596,209344.109530638,0.0,1.0
2017-02-15,58.21,58.35,57.82,58.13,203888,42.915893980218,43.0191103546765,42.6283626513693,42.8569131948131,276548.368897329,0.0,1.0
2017-02-16,58.54,58.56,57.8,58.2,98344,43.1591897200131,43.1739349163643,42.613617455018,42.9085213820424,133391.238281993,0.0,1.0
2017-02-17,58.39,58.9122,57.72,58.4,120600,43.0486007473789,43.4335978241092,42.5546366696132,43.0559733455545,163578.696583506,0.0,1.0
2017-02-21,59.08,59.265,58.35,58.54,92557,43.5573100214959,43.6937030877447,43.0191103546765,43.1591897200131,125541.902319068,0.0,1.0
2017-02-22,59.19,59.48,58.69,58.83,80445,43.6384086014276,43.8522139485203,43.2697786926472,43.3729950671057,109113.501216088,0.0,1.0
2017-02-23,59.34,59.41,58.6,59.19,135492,43.7489975740618,43.800605761291,43.2034253090667,43.6384086014276,183777.817226305,0.0,1.0
2017-02-24,58.74,59.07,58.32,58.84,104354,43.3066416835252,43.5499374233203,42.9969925601497,43.3803676652813,141543.045632465,0.0,1.0
2017-02-27,59.15,59.22,58.16,58.74,120548,43.6089182087252,43.6605263959545,42.8790309893399,43.3066416835252,163508.165138877,0.0,1.0
2017-02-28,58.12,58.99,57.84,58.75,169489,42.8495405966375,43.4909566379155,42.6431078477205,43.3140142817009,229890.461900845,0.0,1.0
2017-03-01,60.78,60.97,59.02,59.31,390799,44.8106517113494,44.950731076686,43.5130744324423,43.7268797795349,530069.577496996,0.0,1.0
2017-03-02,58.96,60.73,58.9,60.73,132974,43.4688388433886,44.7737887204714,43.424603254335,44.7737887204714,180362.467657506,0.0,1.0
2017-03-03,59.42,59.54,58.26,58.95,223390,43.8079783594666,43.8964495375739,42.952756971096,43.461466245213,303000.373381339,0.0,1.0
2017-03-06,59.39,59.64,58.895,59.18,116533,43.7858605649398,43.97017551933,43.4209169552472,43.631036003252,158062.323789102,0.0,1.0
2017-03-07,58.51,59.345,58.44,59.33,117229,43.1370719254862,43.7526838731496,43.085463738257,43.7416249758862,159006.360047992,0.0,1.0
2017-03-08,58.58,59.47,58.42,59.05,141262,43.1886801127155,43.8448413503447,43.0707185419058,43.5351922269691,191604.094832332,0.0,1.0
2017-03-09,58.54,59.315,58.33,59.05,80599,43.1591897200131,43.7305660786227,43.0043651583253,43.5351922269691,109322.382802106,0.0,1.0
2017-03-10,57.72,59.0,57.05,59.0,136275,42.5546366696132,43.4983292360911,42.0606725918474,43.4983292360911,184839.858017556,0.0,1.0
2017-03-13,58.03,58.38,57.69,57.71,85700,42.783187213057,43.0412281492033,42.5325188750863,42.5472640714376,116241.246245493,0.0,1.0
2017-03-14,58.03,58.3,57.06,57.75,57286,42.783187213057,42.9822473637985,42.068045190023,42.57675446414,77701.2372511007,0.0,1.0
2017-03-15,57.44,58.72,57.25,58.21,119076,42.3482039206961,43.291896487174,42.2081245553596,42.915893980218,161511.582706282,0.0,1.0
2017-03-16,58.2,58.38,57.43,57.57,88885,42.9085213820424,43.0412281492033,42.3408313225205,42.444047696979,120561.297229063,0.0,1.0
2017-03-17,58.35,58.63,57.57,57.95,278576,43.0191103546765,43.2255431035936,42.444047696979,42.7242064276522,377853.225368548,0.0,1.0
2017-03-20,57.8,58.385,57.66,58.02,167637,42.613617455018,43.0449144482911,42.5104010805595,42.7758146148814,227378.457372879,0.0,1.0
2017-03-21,54.79,58.2,54.67,58.2,163177,40.3944654041598,42.9085213820424,40.3059942260525,42.9085213820424,221329.029621947,0.0,1.0
2017-03-22,53.89,54.86,53.34,54.42,161335,39.730931568355,40.4460735913891,39.3254386686966,40.1216792716623,218830.588833333,0.0,1.0
2017-03-23,54.48,54.9999,53.73,53.81,109492,40.165914860716,40.5492162398658,39.6129699975453,39.6719507829502,148512.094911453,0.0,1.0
2017-03-24,54.26,54.98,53.88,54.69,136706,40.0037177008526,40.5345447694964,39.7235589701794,40.3207394224037,185424.455183622,0.0,1.0
2017-03-27,53.68,53.89,51.61,53.2,163289,39.5761070066673,39.730931568355,38.0499791843163,39.2222222942381,221480.943502688,0.0,1.0
2017-03-28,54.63,54.97,53.03,53.37,99196,40.2765038333501,40.5271721713208,39.0968881252527,39.3475564632234,134546.868874772,0.0,1.0
2017-03-29,54.59,55.5,54.37,54.68,90131,40.2470134406477,40.917919874628,40.0848162807843,40.3133668242281,122251.339152305,0.0,1.0
2017-03-30,56.07,56.48,54.67,54.67,174192,41.3381579706377,41.6404344958377,40.3059942260525,40.3059942260525,236269.488518028,0.0,1.0
2017-03-31,55.64,56.335,55.57,56.3,171041,41.0211362490866,41.5335318222914,40.9695280618573,41.5077277286767,231995.554248254,0.0,1.0
2017-04-03,54.82,56.0,54.26,55.76,109707,40.4165831986867,41.2865497834085,40.0037177008526,41.1096074271939,148803.715307518,0.0,1.0
2017-04-04,54.79,54.93,54.24,54.53,91155,40.3944654041598,40.4976817786184,39.9889725045014,40.202777851594,123640.266061936,0.0,1.0
2017-04-05,54.16,55.835,54.1,55.21,126411,39.9299917190965,41.1649019135109,39.8857561300428,40.7041145275354,171460.585520876,0.0,1.0
2017-04-06,54.52,54.875,53.67,53.96,121930,40.3797202078086,40.642647586271,39.7501757805042,39.9649615262904,164627.777651478,0.25,1.0
2017-04-07,54.32,54.72,53.27,53.97,162415,40.2315921072664,40.5278483083508,39.4539195794197,39.9723679313175,219289.924606453,0.0,1.0
2017-04-10,53.9,54.76,53.31,54.48,67757,39.9205230961277,40.5574739284593,39.4835451995282,40.3500945877002,91484.3297820978,0.0,1.0
2017-04-11,54.56,54.68,53.165,53.73,86662,40.4093458279171,40.4982226882424,39.3761523266351,39.7946142106669,117009.533886922,0.0,1.0
2017-04-12,53.48,54.49,53.335,54.48,94618,39.6094540849891,40.3575009927273,39.502061212096,40.3500945877002,127751.587516013,0.0,1.0
2017-04-13,52.51,53.48,52.438,53.26,140915,38.8910327973593,39.6094540849891,38.8377066811641,39.4465131743926,190260.996372985,0.0,1.0
2017-04-17,53.58,53.63,52.21,52.73,47402,39.6835181352602,39.7205501603957,38.668840646546,39.0539737079558,64001.3607499003,0.0,1.0
2017-04-18,53.58,53.74,52.56,53.21,80773,39.6835181352602,39.802020615694,38.9280648224949,39.4094811492571,109058.307916368,0.0,1.0
2017-04-19,54.07,54.6,53.82,53.82,82213,40.0464319815886,40.4389714480255,39.8612718559109,39.8612718559109,111002.571016657,0.0,1.0
2017-04-20,55.05,55.29,54.0,54.44,131553,40.7722596742455,40.9500133948961,39.9945871463988,40.3204689675917,177620.585855695,0.0,1.0
2017-04-21,54.84,55.24,54.33,55.05,120566,40.6167251686762,40.9129813697606,40.2389985122935,40.7722596742455,162786.128437038,0.0,1.0
2017-04-24,56.45,56.89,55.65,55.93,117987,41.809156378041,42.1350381992339,41.2166439758721,41.4240233166312,159304.007231731,0.0,1.0
2017-04-25,56.74,59.66,56.175,56.84,147679,42.0239421238272,44.1866123917436,41.6054802397955,42.0980061740983,199393.632213505,0.0,1.0
2017-04-26,57.62,58.46,56.53,56.53,176010,42.675705766213,43.2978437884903,41.8684076182579,41.8684076182579,237645.658528964,0.0,1.0
2017-04-27,56.64,57.97,56.62,57.97,97509,41.9498780735561,42.9349299421619,41.9350652635019,42.9349299421619,131654.965726384,0.0,1.0
2017-04-28,55.2,56.8,55.17,56.66,103191,40.8833557496522,42.0683805539899,40.8611365345708,41.9646908836103,139326.70387627,0.0,1.0
2017-05-01,55.69,55.79,54.69,55.56,105343,41.2462695959806,41.3203336462517,40.5056290932695,41.1499863306281,142232.297065034,0.0,1.0
2017-05-02,55.52,56.315,55.015,55.85,72521,41.1203607105197,41.709169910175,40.7463372566506,41.3647720764144,97916.6002055509,0.0,1.0
2017-05-03,56.04,56.1,54.655,55.21,63584,41.5054937719295,41.5499322020921,40.4797066756746,40.8907621546793,85850.0173393878,0.0,1.0
2017-05-04,56.62,57.1772,56.1,56.45,77155,41.9350652635019,42.3477501516125,41.5499322020921,41.809156378041,104173.346876895,0.0,1.0
2017-05-05,56.41,56.91,55.76,56.91,69099,41.7795307579326,42.1498510092881,41.2981144311704,42.1498510092881,93296.2749769495,0.0,1.0
2017-05-08,56.95,57.12,56.1,56.31,86952,42.1794766293966,42.3053855148574,41.5499322020921,41.7054667076615,117401.086872396,0.0,1.0
2017-05-09,56.02,57.56,55.645,57.05,81852,41.4906809618752,42.6312673360503,41.2129407733586,42.2535406796677,110515.155058876,0.0,1.0
2017-05-10,56.1,56.32,54.825,55.85,72211,41.5499322020921,41.7128731126886,40.6056155611355,41.3647720764144,97498.0435659056,0.0,1.0
2017-05-11,55.78,55.98,54.85,55.82,140666,41.3129272412246,41.4610553417668,40.6241315737033,41.342552861333,189924.80087856,0.0,1.0
2017-05-12,55.38,55.48,54.72,55.41,144058,41.0166710401401,41.0907350904113,40.5278483083508,41.0388902552215,194504.620625905,0.0,1.0
2017-05-15,55.5,56.28,55.21,55.48,100640,41.1055479004655,41.6832474925801,40.8907621546793,41.0907350904113,135882.387786802,0.0,1.0
2017-05-16,55.72,55.94,54.9,55.76,79417,41.2684888110619,41.4314297216584,40.6611635988388,41.2981144311704,107227.460163597,0.0,1.0
2017-05-17,53.44,54.82,52.94,54.72,177873,39.5798284648806,40.6019123586219,39.2095082135251,40.5278483083508,240161.048914962,0.0,1.0
2017-05-18,53.82,54.34,53.23,53.23,131576,39.8612718559109,40.2464049173206,39.4242939593113,39.4242939593113,177651.640057991,0.0,1.0
2017-05-19,53.16,54.28,53.11,53.79,222733,39.3724491241215,40.2019664871579,39.335417098986,39.8390526408295,300730.245219771,0.0,1.0
2017-05-22,53.67,54.045,52.97,53.36,104375,39.7501757805042,40.0279159690208,39.2317274286064,39.5205772246637,140925.320203174,0.0,1.0
2017-05-23,54.38,54.6464,53.22,53.68,97598,40.2760305374291,40.4733371673513,39.4168875542842,39.7575821855313,131775.131987443,0.0,1.0
2017-05-24,54.32,54.81,53.66,54.37,99530,40.2315921072664,40.5945059535948,39.7427693754771,40.2686241324019,134383.68498033,0.0,1.0
2017-05-25,54.59,55.09,53.91,54.47,93734,40.4315650429984,40.8018852943539,39.9279295011548,40.3426881826731,126558.02600167,0.0,1.0
2017-05-26,54.36,54.74,54.19,54.51,89634,40.2612177273748,40.5426611184051,40.1353088419139,40.3723138027815,121022.276896683,0.0,1.0
2017-05-30,53.66,54.12,52.98,54.12,83568,39.7427693754771,40.0834640067242,39.2391338336335,40.0834640067242,112832.068586719,0.0,1.0
2017-05-31,53.69,53.92,52.283,53.74,285389,39.7649885905584,39.935335906182,38.7229074032439,39.802020615694,385327.293005639,0.0,1.0
2017-06-01,54.04,54.38,52.905,53.5,230072,40.0242127665073,40.2760305374291,39.1835857959302,39.6242668950433,310639.236117697,0.0,1.0
2017-06-02,53.96,55.16,53.38,53.64,135009,39.9649615262904,40.8537301295437,39.535390034718,39.7279565654229,182286.817296386,0.0,1.0
2017-06-05,53.76,54.62,52.0659,53.98,113662,39.8168334257482,40.4537842580797,38.5621143501053,39.9797743363446,153464.467017324,0.0,1.0
2017-06-06,53.0,53.63,52.52,53.3,115007,39.2539466436878,39.7205501603957,38.8984392023864,39.4761387945011,155280.462760301,0.0,1.0
2017-06-07,53.09,53.715,53.0,53.25,147238,39.3206042889318,39.7835046031262,39.2539466436878,39.4391067693655,198798.201639041,0.0,1.0
2017-06-08,54.68,56.23,53.12,53.12,200625,40.4982226882424,41.6462154674446,39.3428235040131,39.3428235040131,270880.405899514,0.0,1.0
2017-06-09,56.53,57.25,54.78,55.15,235821,41.8684076182579,42.4016687802099,40.5722867385135,40.8463237245166,318401.436509056,0.0,1.0
2017-06-12,56.71,57.89,56.07,56.47,245829,42.0017229087459,42.875678701945,41.5277129870108,41.8239691880952,331914.065056058,0.0,1.0
2017-06-13,56.59,57.034,56.14,56.99,167928,41.9128460484206,42.2416904316243,41.5795578222006,42.209102249505,226733.481878597,0.0,1.0
2017-06-14,56.39,56.44,55.2,56.21,198176,41.7647179478783,41.8017499730139,40.8833557496522,41.6314026573904,267573.808446316,0.0,1.0
2017-06-15,57.39,57.44,56.02,56.02,136304,42.5053584505894,42.542390475725,41.4906809618752,41.4906809618752,184035.303903937,0.0,1.0
2017-06-16,56.75,57.45,56.48,57.45,595085,42.0313485288543,42.5497968807521,41.8313755931223,42.5497968807521,803473.477107601,0.0,1.0
2017-06-19,56.48,57.235,56.12,56.85,172569,41.8313755931223,42.3905591726692,41.5647450121464,42.1054125791254,232999.679828901,0.0,1.0
2017-06-20,55.7,56.5,55.69,56.45,123672,41.2536760010077,41.8461884031766,41.2462695959806,41.809156378041,166979.795929743,0.0,1.0
2017-06-21,54.57,55.86,54.38,55.76,99379,40.4167522329442,41.3721784814415,40.2760305374291,41.2981144311704,134179.807391341,0.0,1.0
2017-06-22,54.48,55.04,53.925,54.48,82633,40.3500945877002,40.7648532692184,39.9390391086955,40.3500945877002,111569.647754241,0.0,1.0
2017-06-23,53.58,54.54,53.48,54.54,406653,39.6835181352602,40.3945330178628,39.6094540849891,40.3945330178628,549055.848973234,0.0,1.0
2017-06-26,53.94,54.31,53.29,53.67,102497,39.9501487162362,40.2241857022393,39.468732389474,39.7501757805042,138389.677076548,0.0,1.0
2017-06-27,54.58,55.35,53.7775,54.1,224309,40.4241586379713,40.9944518250588,39.8297946345456,40.06865119667,302858.133168419,0.0,1.0
2017-06-28,55.64,55.88,54.57,54.86,137558,41.209237570845,41.3869912914957,40.4167522329442,40.6315379787304,185728.433020438,0.0,1.0
2017-06-29,57.02,57.56,55.86,57.47,138775,42.2313214645863,42.6312673360503,41.3721784814415,42.5646096908063,187371.605376723,0.0,1.0
2017-06-30,56.51,57.05,56.35,57.05,164767,41.8535948082037,42.2535406796677,41.7350923277699,42.2535406796677,222465.554336923,0.0,1.0
2017-07-03,58.01,58.35,56.72,56.72,78453,42.9645555622703,43.2163733331921,42.009129313773,42.009129313773,105925.884032571,0.0,1.0
2017-07-05,57.49,58.0,56.9419,58.0,187393,42.5794225008605,42.9571491572432,42.1734774413246,42.9571491572432,253014.7883002,0.0,1.0
2017-07-06,56.02,56.69,55.51,56.13,134912,42.2313214645863,42.736408672392,41.8468520974507,42.314246230047,178961.25382526,1.0,1.0
2017-07-07,56.96,57.13,55.89,56.53,137563,42.9399512785226,43.0681077342345,42.133319469042,42.615790831722,182477.814871652,0.0,1.0
2017-07-10,56.43,57.22,56.265,56.65,104595,42.5404046813032,43.1359552696114,42.4160175331123,42.7062542122245,138745.644152137,0.0,1.0
2017-07-11,56.3,56.52,55.67,56.42,108627,42.4424026857588,42.6082522166801,41.9674699381207,42.5328660662613,144094.106671583,0.0,1.0
2017-07-12,56.21,56.665,55.745,56.17,114247,42.374555150382,42.7175621347873,42.0240095509347,42.3444006902145,151549.0569095,0.0,1.0
2017-07-13,56.28,56.57,55.84,56.27,75748,42.4273254556751,42.6459452918895,42.0956263938326,42.4197868406332,100479.994772562,0.0,1.0
2017-07-14,55.73,56.14,55.23,55.55,120031,42.0127016283719,42.3217848450888,41.6357708762782,41.8770065576182,159221.553737991,0.0,1.0
2017-07-17,56.02,56.36,55.01,55.68,96738,42.2313214645863,42.4876343760101,41.4699213453569,41.9750085531626,128323.305358664,0.0,1.0
2017-07-18,55.98,56.45,55.34,55.81,130191,42.2011670044188,42.555481911387,41.7186956417388,42.0730105487069,172698.830324689,0.0,1.0
2017-07-19,55.98,56.37,55.43,56.05,97781,42.2011670044188,42.495172991052,41.7865431771157,42.253937309712,129706.848614562,0.0,1.0
2017-07-20,56.24,56.58,55.5701,55.82,113986,42.3971709955076,42.6534839069313,41.8921591738523,42.0805491637488,151202.839469626,0.0,1.0
2017-07-21,55.92,56.62,55.69,56.35,164017,42.1559353141676,42.6836383670989,41.9825471682044,42.4800957609682,217569.141133907,0.0,1.0
2017-07-24,56.13,56.4,55.655,55.93,55576,42.314246230047,42.5177888361776,41.9561620155579,42.1634739292094,73721.7641321206,0.0,1.0
2017-07-25,57.54,57.57,56.48,56.6,121302,43.3771909509514,43.399806796077,42.5780977565126,42.6685611370151,160907.539814929,0.0,1.0
2017-07-26,57.29,57.75,56.83,57.61,196178,43.1887255749045,43.5355018668308,42.8419492829782,43.4299612562445,260230.823447373,0.0,1.0
2017-07-27,58.32,58.93,56.19,58.0,176852,43.9652029242177,44.4250584417721,42.3594779202982,43.7239672428777,234594.814853422,0.0,1.0
2017-07-28,57.88,58.73,57.26,58.4,140446,43.6335038623752,44.2742861409346,43.1661097297789,44.0255118445527,186302.124753487,0.0,1.0
2017-07-31,57.77,58.03,57.02,58.03,114589,43.5505790969145,43.7465830880033,42.9851829687739,43.7465830880033,152002.721141061,0.0,1.0
2017-08-01,58.56,58.63,57.64,58.2,88527,44.1461296852227,44.1988999905158,43.4525771013702,43.8747395437152,117431.384290418,0.0,1.0
2017-08-02,57.63,58.78,57.24,58.46,149642,43.4450384863283,44.311979216144,43.1510324996951,44.0707435348039,198500.651868771,0.0,1.0
2017-08-03,57.05,57.8,56.75,57.67,90755,43.0077988138995,43.5731949420402,42.7816403626432,43.4751929464958,120386.834313564,0.0,1.0
2017-08-04,57.36,57.655,57.03,57.05,116299,43.2414958801976,43.463885023933,42.9927215838158,43.0077988138995,154271.042298861,0.0,1.0
2017-08-07,56.98,57.5,56.845,57.32,97618,42.9550285086064,43.3470364907839,42.8532572055411,43.2113414200301,129490.62852759,0.0,1.0
2017-08-08,57.06,57.73,56.78,56.92,129094,43.0153374289414,43.520424636747,42.8042562077689,42.9097968183551,171243.655874334,0.0,1.0
2017-08-09,56.01,57.365,55.95,56.69,148883,42.2237828495444,43.2452651877186,42.1785511592932,42.736408672392,197493.835635572,0.0,1.0
2017-08-10,54.92,55.77,54.8,55.58,126403,41.40207380998,42.0428560885394,41.3116104294775,41.8996224027438,167674.034683901,0.0,1.0
2017-08-11,54.49,55.57,54.18,55.31,101119,41.0779133631794,41.8920837877019,40.8442162968812,41.6960797966132,134134.717634877,0.0,1.0
2017-08-14,56.28,56.28,55.04,55.04,132351,42.4273254556751,42.4273254556751,41.4925371904825,41.4925371904825,175564.078102964,0.0,1.0
2017-08-15,55.94,56.86,55.9,56.42,81518,42.1710125442513,42.8645651281039,42.1408580840838,42.5328660662613,108133.920550637,0.0,1.0
2017-08-16,55.86,56.53,55.67,56.06,86246,42.1107036239163,42.615790831722,41.9674699381207,42.2614759247538,114405.629576416,0.0,1.0
2017-08-17,54.39,56.375,54.34,55.6,117889,41.0025272127606,42.4989422985729,40.9648341375513,41.9146996328276,156380.183024536,0.0,1.0
2017-08-18,54.75,54.905,53.74,54.03,136427,41.2739173542681,41.3907658874172,40.5125172350387,40.7311370712531,180970.906780856,0.0,1.0
2017-08-21,54.88,55.0,54.3,54.68,84843,41.3719193498125,41.462382730315,40.9346796773837,41.221147048975,112544.545024139,0.0,1.0
2017-08-22,55.18,55.34,54.82,55.09,79232,41.5980778010688,41.7186956417388,41.3266876595613,41.5302302656919,105101.53331863,0.0,1.0
2017-08-23,55.6,56.08,54.59,54.59,81267,41.9146996328276,42.2765531548376,41.1532995135981,41.1532995135981,107800.968146773,0.0,1.0
2017-08-24,55.63,55.87,55.17,55.87,70109,41.9373154779532,42.1182422389582,41.5905391860269,42.1182422389582,92999.8409662237,0.0,1.0
2017-08-25,56.27,56.3,55.43,55.87,63187,42.4197868406332,42.4424026857588,41.7865431771157,42.1182422389582,83817.783039735,0.0,1.0
2017-08-28,55.69,56.38,55.11,56.38,86181,41.9825471682044,42.5027116060938,41.5453074957757,42.5027116060938,114319.406842347,0.0,1.0
2017-08-29,55.12,55.42,54.53,55.04,147408,41.5528461108175,41.7790045620738,41.1080678233469,41.4925371904825,195537.242824019,0.0,1.0
2017-08-30,55.39,55.63,54.482,54.96,120131,41.7563887169482,41.9373154779532,41.0718824711459,41.4322282701475,159354.204098096,0.0,1.0
2017-08-31,55.12,55.7,55.0,55.5,127708,41.5528461108175,41.9900857832463,41.462382730315,41.8393134824088,169405.121883275,0.0,1.0
2017-09-01,55.57,55.73,55.22,55.33,76944,41.8920837877019,42.0127016283719,41.6282322612363,41.7111570266969,102066.493079421,0.0,1.0
2017-09-05,54.46,55.455,54.41,55.25,226986,41.0552975180538,41.8053897147204,41.0176044428444,41.6508481063619,301097.746388613,0.0,1.0
2017-09-06,55.02,55.65,54.75,54.84,244551,41.4774599603988,41.9523927080369,41.2739173542681,41.341764889645,324397.782141109,0.0,1.0
2017-09-07,53.33,55.03,52.42,55.03,182946,40.2034340183218,41.4849985754407,39.5174200495112,41.4849985754407,242678.52779824,0.0,1.0
2017-09-08,54.13,54.98,53.3,53.3,179720,40.8065232216719,41.4473055002313,40.1808181731962,40.1808181731962,238399.227181242,0.0,1.0
2017-09-11,54.86,55.61,54.51,54.51,217778,41.3568421197288,41.9222382478694,41.0929905932631,41.0929905932631,288883.301230117,0.0,1.0
2017-09-12,56.27,56.36,54.5,55.04,220950,42.4197868406332,42.4876343760101,41.0854519782213,41.4925371904825,293090.970652657,0.0,1.0
2017-09-13,56.74,56.945,55.72,55.97,244665,42.7741017476014,42.9286433559598,42.0051630133301,42.1936283893769,324549.003551628,0.0,1.0
2017-09-14,56.58,57.31,56.365,56.65,167694,42.6534839069313,43.2038028049883,42.491403683531,42.7062542122245,222446.69487498,0.0,1.0
2017-09-15,57.11,57.17,56.13,56.18,1012532,43.0530305041508,43.098262194402,42.314246230047,42.3519393052563,1343127.34418138,0.0,1.0
2017-09-18,57.01,57.76,56.94,57.01,156282,42.977644353732,43.5430404818727,42.9248740484389,42.977644353732,207308.635779763,0.0,1.0
2017-09-19,57.47,57.735,57.06,57.1,103243,43.3244206456583,43.524193944268,43.0153374289414,43.0454918891089,136952.211283513,0.0,1.0
2017-09-20,58.24,58.59,57.16,57.48,109881,43.9048940038827,44.1687455303483,43.0907235793601,43.3319592607001,145757.542187303,0.0,1.0
2017-09-21,58.38,58.68,58.31,58.31,117365,44.0104346144689,44.2365930657252,43.9576643091758,43.9576643091758,155685.095137584,0.0,1.0
2017-09-22,58.61,58.84,57.55,58.0,211572,44.1838227604321,44.3572109063952,43.3847295659933,43.7239672428777,280651.019881982,0.0,1.0
2017-09-25,58.69,59.26,57.835,58.3,185694,44.2441316807671,44.673832738154,43.5995800946867,43.9501256941339,246323.759693933,0.0,1.0
2017-09-26,59.43,59.57,58.57,58.78,100774,44.8019891938659,44.9075298044521,44.1536683002646,44.311979216144,133677.073892513,0.0,1.0
2017-09-27,60.44,60.62,58.36,58.8,246780,45.5633893130953,45.699084383849,43.9953573843852,44.3270564462277,327354.558667856,0.0,1.0
2017-09-28,60.42,60.74,59.48,60.48,213359,45.5483120830115,45.7895477643515,44.8396822690752,45.5935437732628,283021.481817064,0.0,1.0
2017-09-29,61.28,61.5,60.0,60.41,207329,46.1966329766128,46.3624825075341,45.2316902512528,45.5407734679697,275022.665102715,0.0,1.0
2017-10-02,61.69,61.71,60.57,61.45,239323,46.5057161933297,46.5207934234135,45.6613913086397,46.3247894323247,317462.821314804,0.0,1.0
2017-10-03,61.62,61.76,60.91,61.76,157835,46.4529458880366,46.5584864986228,45.9177042200634,46.5584864986228,209368.695872198,0.0,1.0
2017-10-04,61.26,61.71,61.13,61.71,214869,46.1815557465291,46.5207934234135,46.0835537509847,46.5207934234135,285024.502254654,0.0,1.0
2017-10-05,61.65,61.96,60.995,61.31,152639,46.4755617331622,46.7092587994604,45.9817824479194,46.2192488217384,202476.183161127,0.0,1.0
2017-10-06,61.85,61.88,60.6,61.64,101408,46.8147994100466,46.8375066692592,45.8686636095202,46.6558485955582,133976.5390227,0.25,1.0
2017-10-09,61.42,61.82,60.83,61.82,102840,46.4893286946655,46.792092150834,46.0427525968171,46.792092150834,135868.445024993,0.0,1.0
2017-10-10,61.89,62.24,61.49,61.79,155353,46.8450757556634,47.1099937798108,46.542312299495,46.7693848916213,205246.699143989,0.0,1.0
2017-10-11,61.64,62.03,61.35,61.89,219956,46.6558485955582,46.9510429653224,46.436345089836,46.8450757556634,290597.818882899,0.0,1.0
2017-10-12,61.23,61.8,61.08,61.8,159325,46.3455160529855,46.7769539780255,46.2319797569223,46.7769539780255,210494.360206214,0.0,1.0
2017-10-13,61.08,61.415,60.53,61.06,110049,46.2319797569223,46.4855441514634,45.8156800046907,46.2168415841139,145392.712043519,0.0,1.0
2017-10-16,61.31,61.98,61.125,61.22,112342,46.4060687442192,46.9131975333013,46.2660406457413,46.3379469665813,148422.139741324,0.0,1.0
2017-10-17,60.75,61.67,60.66,61.4,108446,45.9821999055834,46.6785558547708,45.9140781279455,46.4741905218571,143274.887098215,0.0,1.0
2017-10-18,61.29,61.43,60.89,60.94,126760,46.3909305714108,46.4968977810697,46.0881671152423,46.1260125472634,167470.673778375,0.0,1.0
2017-10-19,61.21,61.505,60.91,60.91,197609,46.3303778801771,46.5536659291013,46.1033052880507,46.1033052880507,261073.780172539,0.0,1.0
2017-10-20,62.14,62.47,61.618,61.8,93295,47.0343029157687,47.2840827671077,46.6391966054689,46.7769539780255,123257.940282057,0.0,1.0
2017-10-23,61.48,62.44,61.34,62.44,68170,46.5347432130908,47.2613755078951,46.4287760034318,47.2613755078951,90063.7096203207,0.0,1.0
2017-10-24,62.21,62.42,61.23,61.78,84663,47.0872865205982,47.2462373350866,46.3455160529855,46.7618158052171,111853.657731923,0.0,1.0
2017-10-25,62.05,62.75,61.39,62.28,136810,46.9661811381308,47.4960171864256,46.4666214354529,47.1402701254277,180748.36604307,0.0,1.0
2017-10-26,58.11,60.82,57.85,59.5,310922,43.9839610948716,46.0351835104128,43.7871648483621,45.036064105057,410778.769584412,0.0,1.0
2017-10-27,57.88,57.95,56.41,56.66,383676,43.8098721075747,43.8628557124042,42.6972164061557,42.886443566261,506898.692273525,0.0,1.0
2017-10-30,56.6,57.92,56.5,57.61,543186,42.8410290478357,43.8401484531916,42.7653381837936,43.605506774661,717637.467710482,0.0,1.0
2017-10-31,57.32,57.64,56.47,56.8,260959,43.3860032689389,43.6282140338737,42.7426309245809,42.9924107759199,344769.482159444,0.0,1.0
2017-11-01,57.01,58.08,56.55,57.86,195291,43.1513615904084,43.961253835659,42.8031836158146,43.7947339347663,258011.323389497,0.0,1.0
2017-11-02,57.51,57.81,56.68,56.86,124524,43.5298159106189,43.7568885027453,42.9015817390694,43.0378252943452,164516.552394907,0.0,1.0
2017-11-03,57.59,58.035,57.2,57.5,107138,43.5903686018526,43.92719294684,43.2951742320884,43.5222468242147,141546.80535869,0.0,1.0
2017-11-06,57.21,57.75,56.95,57.26,119763,43.3027433184926,43.71147398432,43.1059470719831,43.3405887505136,158226.493402647,0.0,1.0
2017-11-07,55.76,57.22,55.63,57.22,129228,42.2052257898819,43.3103124048968,42.1068276666272,43.3103124048968,170731.30507283,0.0,1.0
2017-11-08,55.36,57.91,54.9,55.43,118609,41.9024623337135,43.8325793667874,41.5542843591198,41.955445938543,156701.870828174,0.0,1.0
2017-11-09,54.5,55.38,53.92,55.02,127587,41.2515209029513,41.9176005065219,40.8125138915071,41.6451133959703,168563.275917968,0.0,1.0
2017-11-10,54.62,54.96,54.265,54.62,126343,41.3423499398019,41.5996988775451,41.0736473724524,41.3423499398019,166919.748636646,0.0,1.0
2017-11-13,55.41,55.56,53.97,54.26,119773,41.9403077657346,42.0538440617977,40.8503593235281,41.0698628292503,158239.705036741,0.0,1.0
2017-11-14,55.33,55.69,54.5801,55.22,130628,41.8797550745009,42.1522421850525,41.3121492850491,41.7964951240545,172580.933846021,0.0,1.0
2017-11-15,55.33,55.67,54.71,54.85,145595,41.8797550745009,42.137104012244,41.4104717174398,41.5164389270987,192354.786594845,0.0,1.0
2017-11-16,55.23,55.72,55.07,55.72,212115,41.8040642104587,42.1749494442651,41.6829588279914,42.1749494442651,280238.576589619,0.0,1.0
2017-11-17,56.54,56.57,54.76,54.79,196456,42.7956145294104,42.8183217886231,41.4483171494608,41.4710244086735,259550.478761475,0.0,1.0
2017-11-20,56.59,56.63,56.14,56.45,128244,42.8334599614315,42.8637363070483,42.492851073242,42.7274927517725,169431.280277958,0.0,1.0
2017-11-21,57.0,57.12,56.57,56.9,123670,43.1437925040041,43.2346215408547,42.8183217886231,43.068101639962,163388.278843261,0.0,1.0
2017-11-22,56.84,57.52,56.65,57.19,77242,43.0226871215368,43.5373849970231,42.8788744798567,43.2876051456842,102049.3040706,0.0,1.0
2017-11-24,56.31,57.02,55.85,57.02,53093,42.6215255421136,43.1589306768126,42.2733475675198,43.1589306768126,70144.5288964601,0.0,1.0
2017-11-27,56.62,57.14,56.32,56.32,66047,42.8561672206441,43.2497597136631,42.6290946285178,42.6290946285178,87258.8797021171,0.0,1.0
2017-11-28,57.79,58.08,56.32,56.95,210192,43.7417503299368,43.961253835659,42.6290946285178,43.1059470719831,277697.9793533,0.0,1.0
2017-11-29,58.76,59.54,57.79,58.16,347417,44.4759517111453,45.0663404506738,43.7417503299368,44.0218065268926,458994.62821128,0.0,1.0
2017-11-30,57.59,59.14,57.32,59.14,232201,43.5903686018526,44.7635769945053,43.3860032689389,44.7635769945053,306775.464831276,0.0,1.0
2017-12-01,57.48,58.675,55.35,57.52,142907,43.5071086514063,44.4116144767095,41.8948932473093,43.5373849970231,188803.499350318,0.0,1.0
2017-12-04,58.6,59.6,58.33,58.33,159868,44.3548463286779,45.1117549690991,44.1504809957642,44.1504809957642,211211.75193753,0.0,1.0
2017-12-05,57.23,58.77,57.2,58.76,122237,43.317881491301,44.4835207975495,43.2951742320884,44.4759517111453,161495.051677558,0.0,1.0
2017-12-06,56.79,57.23,56.645,56.96,93367,42.9848416895157,43.317881491301,42.8750899366546,43.1135161583873,123353.064047535,0.0,1.0
2017-12-07,56.86,57.37,56.4076,56.57,89666,43.0378252943452,43.42384870096,42.6953998254187,42.8183217886231,118463.438269263,0.0,1.0
2017-12-08,56.6,57.22,56.36,57.22,54201,42.8410290478357,43.3103124048968,42.6593709741346,43.3103124048968,71608.3779541001,0.0,1.0
2017-12-11,56.28,56.99,56.0,56.62,72301,42.5988182829009,43.1362234175999,42.386883863583,42.8561672206441,95521.4356646445,0.0,1.0
2017-12-12,56.46,57.0,56.16,56.42,52623,42.7350618381767,43.1437925040041,42.5079892460504,42.7047854925599,69523.5820940317,0.0,1.0
2017-12-13,55.52,56.71,55.38,56.58,155264,42.0235677161809,42.924288998282,41.9176005065219,42.8258908750273,205129.11560055,0.0,1.0
2017-12-14,54.16,56.15,53.97,55.85,218056,40.9941719652081,42.5004201596462,40.8503593235281,42.2733475675198,288087.608404998,0.0,1.0
2017-12-15,56.31,56.83,54.1,54.1,464188,42.6215255421136,43.0151180351326,40.9487574467829,40.9487574467829,613268.200692935,0.0,1.0
2017-12-18,57.26,57.91,55.25,56.7,100539,43.3405887505136,43.8325793667874,41.8192023832672,42.9167199118778,132828.448019912,0.0,1.0
2017-12-19,57.32,57.59,54.02,57.5,176087,43.3860032689389,43.5903686018526,40.8882047555492,43.5222468242147,232639.701274951,0.0,1.0
2017-12-20,56.61,57.67,56.02,57.6,76150,42.8485981342399,43.6509212930863,42.4020220363914,43.5979376882568,100606.593627511,0.0,1.0
2017-12-21,57.05,57.38,56.55,56.88,105320,43.1816379360252,43.4314177873642,42.8031836158146,43.0529634671536,139144.930280361,0.0,1.0
2017-12-22,56.46,57.31,56.22,57.31,62777,42.7350618381767,43.3784341825347,42.5534037644757,43.3784341825347,82938.6753533061,0.0,1.0
2017-12-26,56.05,56.97,55.73,56.27,60891,42.4247292956041,43.1210852447915,42.1825185306693,42.5912491964967,80446.9611631355,0.0,1.0
2017-12-27,55.72,56.36,55.29,56.06,82310,42.1749494442651,42.6593709741346,41.849478728884,42.4322983820083,108744.960229553,0.0,1.0
2017-12-28,56.03,56.6,55.19,55.97,53968,42.4095911227957,42.8410290478357,41.7737878648419,42.3641766043704,71300.5468797046,0.0,1.0
2017-12-29,55.12,56.13,55.05,56.04,91827,41.7208042600124,42.4852819868378,41.667820655183,42.4171602091999,121318.472397025,0.0,1.0
2018-01-02,55.17,55.6,54.82,55.12,150027,41.7586496920335,42.0841204074146,41.4937316678861,41.7208042600124,198210.182825405,0.0,1.0
2018-01-03,54.98,55.65,54.81,55.22,65006,41.6148370503535,42.1219658394356,41.4861625814819,41.7964951240545,85883.5485929084,0.0,1.0
2018-01-04,55.6,56.1,55.21,55.23,124065,42.0841204074146,42.4625747276251,41.7889260376503,41.8040642104587,163910.138389982,0.0,1.0
2018-01-05,56.12,56.16,55.55,55.7,127783,42.4777129004336,42.5079892460504,42.0462749753935,42.1598112714567,168822.223946214,0.0,1.0
2018-01-08,55.96,56.36,55.6,55.93,156513,42.5458346780715,42.8499507229469,42.2721302376836,42.5230259747058,205859.575826213,0.25,1.0
2018-01-09,56.33,56.99,56.02,56.09,78059,42.8271420195812,43.3289334936257,42.5914520848028,42.644672392656,102670.018652881,0.0,1.0
2018-01-10,56.44,57.31,56.32,56.32,84024,42.910773931922,43.572226329526,42.8195391184593,42.8195391184593,110515.707955389,0.0,1.0
2018-01-11,57.67,57.71,56.54,56.8,118070,43.8459307699139,43.8763423744014,42.9868029431408,43.1844783723098,155295.982556088,0.0,1.0
2018-01-12,58.43,58.67,57.72,58.13,151319,44.4237512551772,44.6062208821024,43.8839452755233,44.1956642215206,199027.973104131,0.0,1.0
2018-01-16,57.72,59.1,57.62,58.73,183122,43.8839452755233,44.9331456303435,43.8079162643045,44.6518382888338,240858.058081104,0.0,1.0
2018-01-17,58.04,58.25,57.05,58.25,87651,44.1272381114237,44.2868990349832,43.374550900357,44.2868990349832,115286.255331783,0.0,1.0
2018-01-18,57.17,58.31,57.14,58.05,87303,43.4657857138196,44.3325164417146,43.442977010454,44.1348410125455,114828.535318829,0.0,1.0
2018-01-19,57.1,57.66,56.82,56.94,299816,43.4125654059664,43.838327868792,43.1996841745536,43.2909189880162,394344.205183672,0.0,1.0
2018-01-22,57.06,58.03,56.62,57.19,129626,43.3821538014789,44.1196352103018,43.0476261521159,43.4809915160634,170495.443675917,0.0,1.0
2018-01-23,57.4,57.86,56.58,56.72,159514,43.640652439623,43.9903858912297,43.0172145476284,43.1236551633348,209806.753294248,0.0,1.0
2018-01-24,56.89,58.0,56.76,57.74,125584,43.2529044824068,44.0968265069361,43.1540667678223,43.8991510777671,165179.0520312,0.0,1.0
2018-01-25,55.47,55.54,54.25,54.56,352532,42.1732925230991,42.2265128309523,41.245738586229,41.4814285210075,463680.895421893,0.0,1.0
2018-01-26,54.76,55.69,54.7,55.53,139733,41.6334865434452,42.3405563477805,41.5878691367139,42.2189099298304,183789.053362496,0.0,1.0
2018-01-29,54.5,55.31,54.4,54.76,257154,41.4358111142762,42.0516461051489,41.3597821030573,41.6334865434452,338231.414400172,0.0,1.0
2018-01-30,54.54,54.93,53.9,53.9,214174,41.4662227187637,41.7627358625172,40.979637046963,40.979637046963,281700.362225524,0.0,1.0
2018-01-31,54.34,55.03,54.25,54.64,182009,41.314164696326,41.8387648737361,41.245738586229,41.5422517299826,239394.143212087,0.0,1.0
2018-02-01,55.16,55.21,53.95,54.12,213843,41.9376025883206,41.97561709393,41.0176515525725,41.1469008716445,281265.00209826,0.0,1.0
2018-02-02,55.32,56.17,54.96,54.96,172576,42.0592490062708,42.7054956016311,41.7855445658829,41.7855445658829,226987.037228758,0.0,1.0
2018-02-05,53.5,55.23,53.5,54.55,237190,40.6755210020876,41.9908228961738,40.6755210020876,41.4738256198856,311973.016875401,0.0,1.0
2018-02-06,53.03,53.72,52.23,52.53,406278,40.318184649359,40.8427848267691,39.7099525596081,39.9380395932647,534372.331675467,0.0,1.0
2018-02-07,53.26,53.44,52.58,52.85,139033,40.4930513751624,40.6299035953563,39.9760540988741,40.1813324291651,182868.352187013,0.0,1.0
2018-02-08,52.36,54.56,52.33,53.34,176679,39.8087902741927,41.4814285210075,39.785981570827,40.5538745841375,232383.661404481,0.0,1.0
2018-02-09,53.2,53.68,52.2,52.97,287949,40.447433968431,40.8123732222816,39.6871438562425,40.2725672426277,378735.689684451,0.0,1.0
2018-02-12,53.05,53.68,52.77,53.34,132360,40.3333904516028,40.8123732222816,40.12050922019,40.5538745841375,174091.439409874,0.0,1.0
2018-02-13,53.04,53.23,52.62,52.62,125030,40.3257875504809,40.4702426717967,40.0064657033617,40.0064657033617,164450.382815175,0.0,1.0
2018-02-14,54.13,54.25,52.73,52.75,96842,41.1545037727664,41.245738586229,40.0900976157024,40.1053034179462,127375.061765874,0.0,1.0
2018-02-15,54.1,54.75,53.91,54.75,113979,41.1316950694007,41.6258836423233,40.9872399480849,41.6258836423233,149915.141829088,0.0,1.0
2018-02-16,54.37,54.98,53.7,53.7,244118,41.3369733996917,41.8007503681267,40.8275790245253,40.8275790245253,321085.327937894,0.0,1.0
2018-02-20,53.84,54.5,53.76,54.11,125050,40.9340196402317,41.4358111142762,40.8731964312566,41.1392979705226,164476.688563046,0.0,1.0
2018-02-21,55.0,55.23,53.9,53.9,195141,41.8159561703704,41.9908228961738,40.979637046963,40.979637046963,256666.497264145,0.0,1.0
2018-02-22,55.37,55.92,54.6,55.17,407291,42.0972635118802,42.5154230735839,41.511840125495,41.9452054894425,535704.71780513,0.0,1.0
2018-02-23,55.75,55.9,54.96,55.62,144644,42.3861737545119,42.5002172713401,41.7855445658829,42.2873360399273,190248.429752205,0.0,1.0
2018-02-26,56.43,56.49,54.57,56.0,124278,42.9031710308001,42.9487884375314,41.4890314221294,42.576246282559,163461.286695228,0.0,1.0
2018-02-27,55.91,57.29,55.69,56.29,193587,42.507820172462,43.5570205272822,42.3405563477805,42.7967304150937,254622.540654573,0.0,1.0
2018-02-28,55.28,56.54,55.19,56.03,385854,42.0288374017832,42.9868029431408,41.9604112916863,42.5990549859247,507508.901949665,0.0,1.0
2018-03-01,55.2,56.03,55.01,55.3,381554,41.9680141928082,42.5990549859247,41.8235590714923,42.044043204027,501853.166157412,0.0,1.0
2018-03-02,56.13,56.29,54.73,54.96,250799,42.6750839971435,42.7967304150937,41.6106778400795,41.7855445658829,329872.763014181,0.0,1.0
2018-03-05,56.5,56.83,55.2,55.9,283177,42.9563913386533,43.2072870756755,41.9680141928082,42.5002172713401,372459.138242444,0.0,1.0
2018-03-06,56.77,57.13,55.9,56.84,255707,43.1616696689442,43.4353741093321,42.5002172713401,43.2148899767974,336328.19354171,0.0,1.0
2018-03-07,57.55,57.69,56.42,56.42,174912,43.7546959564513,43.8611365721577,42.8955681296782,42.8955681296782,230059.548580084,0.0,1.0
2018-03-08,56.9,57.65,56.57,57.53,236775,43.2605073835287,43.8307249676701,43.0096116465065,43.7394901542075,311427.172607079,0.0,1.0
2018-03-09,57.67,57.9,56.32,57.18,218590,43.8459307699139,44.0207974957173,42.8195391184593,43.4733886149415,287508.671355427,0.0,1.0
2018-03-12,57.78,57.88,57.19,57.66,245397,43.9295626822546,44.0055916934735,43.4809915160634,43.838327868792,322767.580514241,0.0,1.0
2018-03-13,58.09,58.22,57.58,57.99,277971,44.1652526170331,44.2640903316176,43.7775046598169,44.0892236058142,365611.752071639,0.0,1.0
2018-03-14,57.92,58.36,57.6,58.25,328703,44.036003297961,44.370530947324,43.7927104620607,44.2868990349832,432338.912121063,0.0,1.0
2018-03-15,58.28,58.32,57.51,58.04,178283,44.3097077383489,44.3401193428364,43.7242843519637,44.1272381114237,234493.382383731,0.0,1.0
2018-03-16,58.05,58.79,57.64,58.13,566354,44.1348410125455,44.6974556955651,43.8231220665482,44.1956642215206,744918.276484889,0.0,1.0
2018-03-19,57.84,58.24,57.01,58.08,184013,43.9751800889859,44.2792961338614,43.3441392958694,44.1576497159112,242029.979148755,0.0,1.0
2018-03-20,57.6,58.1,56.33,58.1,193882,43.7927104620607,44.172855518155,42.8271420195812,44.172855518155,255010.55043567,0.0,1.0
2018-03-21,57.93,58.28,56.93,57.81,139153,44.0436061990829,44.3097077383489,43.2833160868944,43.9523713856203,183026.186674239,0.0,1.0
2018-03-22,56.31,57.69,56.23,57.37,141077,42.8119362173375,43.8611365721577,42.7511130083624,43.6178437362573,185556.799619423,0.0,1.0
2018-03-23,54.18,56.39,54.17,56.38,292776,41.1925182783758,42.8727594263125,41.184915377254,42.8651565251907,385084.581933102,0.0,1.0
2018-03-26,55.85,55.93,53.52,54.92,216834,42.4622027657307,42.5230259747058,40.6907268043314,41.7551329613954,285199.026692359,0.0,1.0
2018-03-27,54.96,56.22,54.86,55.88,166832,41.7855445658829,42.7435101072405,41.7095155546641,42.4850114690964,219432.026440225,0.0,1.0
2018-03-28,55.6,56.93,54.67,55.22,412327,42.2721302376836,43.2833160868944,41.5650604333482,41.9832199950519,542328.505119033,0.0,1.0
2018-03-29,55.49,55.84,54.74,55.64,277417,42.1884983253428,42.4545998646088,41.6182807412014,42.3025418421711,364883.082855614,0.0,1.0
2018-04-02,54.6,55.66,54.1,55.31,146473,41.511840125495,42.3177476444149,41.1316950694007,42.0516461051489,192654.090395002,0.0,1.0
2018-04-03,55.0,55.45,54.41,55.13,448963,41.8159561703704,42.1580867208553,41.3673850041792,41.914793884955,590515.37406902,0.0,1.0
2018-04-04,55.96,56.14,54.39,54.39,128368,42.5458346780715,42.6826868982654,41.3521792019354,41.3521792019354,168840.812134835,0.0,1.0
2018-04-05,56.54,56.61,55.7,56.18,130259,42.9868029431408,43.040023250994,42.3481592489024,42.7130985027529,171328.020596032,0.0,1.0
2018-04-06,54.91,56.55,54.29,56.18,189061,41.7475300602735,42.9944058442627,41.2761501907166,42.7130985027529,248669.54991138,0.0,1.0
2018-04-09,54.25,55.64,54.21,54.7,120110,41.511840125495,42.5754614669593,41.4812323171076,41.856177969854,156966.481859187,0.35,1.0
2018-04-10,55.37,55.58,54.62,55.11,92351,42.368858760344,42.5295497543781,41.7949623530791,42.1699080058255,120689.464375804,0.0,1.0
2018-04-11,55.42,55.66,55.01,55.38,104701,42.4071185208283,42.5907653711531,42.0933884848568,42.3765107124408,136829.136767453,0.0,1.0
2018-04-12,56.06,56.36,55.16,55.76,86346,42.8968434550277,43.1264020179336,42.2081677663098,42.6672848921217,112841.793710877,0.0,1.0
2018-04-13,55.33,56.38,55.21,56.38,92050,42.3382509519565,43.1417059221274,42.2464275267941,43.1417059221274,120296.100700509,0.0,1.0
2018-04-16,55.95,56.05,55.18,55.7,174488,42.8126719819622,42.8891915029308,42.2234716705035,42.6213731795405,228030.700912879,0.0,1.0
2018-04-17,55.54,56.25,54.35,56.25,120505,42.4989419459907,43.0422305448681,41.5883596464637,43.0422305448681,157482.690004507,0.0,1.0
2018-04-18,55.34,56.25,55.25,55.88,157899,42.3459029040534,43.0422305448681,42.2770353351816,42.7591083172841,206351.265665505,0.0,1.0
2018-04-19,55.97,56.26,55.5,55.53,183559,42.8279758861559,43.049882496965,42.4683341376032,42.4912899938938,239885.19227034,0.0,1.0
2018-04-20,55.98,56.45,55.77,55.79,163714,42.8356278382528,43.1952695868054,42.6749368442186,42.6902407484123,213950.633678253,0.0,1.0
2018-04-23,55.81,56.43,55.73,56.28,246462,42.705544652606,43.1799656826117,42.6443290358311,43.0651864011587,322090.359270494,0.0,1.0
2018-04-24,58.11,59.01,56.16,57.74,439142,44.4654936348851,45.154169323603,42.9733629759963,44.1823714073011,573895.3857015,0.0,1.0
2018-04-25,58.44,59.25,57.88,58.21,367286,44.7180080540817,45.3378161739278,44.2894987366572,44.5420131558538,479989.936359449,0.0,1.0
2018-04-26,58.41,58.73,57.9,58.38,203661,44.6950521977911,44.9399146648908,44.3048026408509,44.6720963415005,266155.612870901,0.0,1.0
2018-04-27,58.07,58.75,57.82,58.25,156832,44.4348858264976,44.9552185690845,44.243587024076,44.5726209642412,204956.850245109,0.0,1.0
2018-04-30,57.4,58.56,57.38,58.43,200968,43.9222050360076,44.809831479244,43.9069011318139,44.7103561019848,262636.249490277,0.0,1.0
2018-05-01,58.15,58.29,56.83,57.41,333072,44.4961014432726,44.6032287726287,43.4860437664863,43.9298569881045,435277.162982293,0.0,1.0
2018-05-02,58.13,58.65,57.5,57.91,115947,44.4807975390788,44.8786990481158,43.9987245569763,44.3124545929478,151526.040064334,0.0,1.0
2018-05-03,57.47,57.93,57.0,57.84,87088,43.9757687006857,44.3277584971415,43.616126952133,44.2588909282697,113811.48091044,0.0,1.0
2018-05-04,58.42,58.91,57.01,57.36,203890,44.7027041498879,45.0776498026343,43.6237789042299,43.8915972276202,266454.882909581,0.0,1.0
2018-05-07,58.93,59.1,58.03,58.52,157478,45.0929537068281,45.2230368924748,44.4042780181102,44.7792236708566,205801.079262518,0.0,1.0
2018-05-08,58.78,59.37,58.54,59.11,177561,44.9781744253751,45.4296395990901,44.7945275750503,45.2306888445716,232046.669597862,0.0,1.0
2018-05-09,58.9,59.39,58.24,58.77,148950,45.0699978505375,45.4449435032839,44.5649690121443,44.9705224732782,194656.210747864,0.0,1.0
2018-05-10,58.71,59.07,58.24,58.9,90369,44.924610760697,45.2000810361842,44.5649690121443,45.0699978505375,118099.275656756,0.0,1.0
2018-05-11,58.7,59.11,58.52,58.62,88323,44.9169588086002,45.2306888445716,44.7792236708566,44.8557431918252,115425.448149604,0.0,1.0
2018-05-14,58.05,59.0,57.99,58.88,183145,44.4195819223039,45.1465173715061,44.3736702097227,45.0546939463437,239344.153859802,0.0,1.0
2018-05-15,58.63,58.8,57.86,57.86,178275,44.8633951439221,44.9934783295688,44.2741948324635,44.2741948324635,232979.76482763,0.0,1.0
2018-05-16,58.73,59.15,58.3,58.59,189003,44.9399146648908,45.2612966529591,44.6108807247255,44.8327873355346,246999.716683306,0.0,1.0
2018-05-17,59.07,59.39,58.5,58.63,168351,45.2000810361842,45.4449435032839,44.7639197666628,44.8633951439221,220010.52524749,0.0,1.0
2018-05-18,58.11,59.64,58.08,59.34,257732,44.4654936348851,45.6362423057055,44.4425377785945,45.4066837427995,336818.627112914,0.0,1.0
2018-05-21,59.11,59.38,58.27,58.27,208471,45.2306888445716,45.437291551187,44.5879248684349,44.5879248684349,272441.590539228,0.0,1.0
2018-05-22,59.74,60.2,59.25,59.25,211370,45.7127618266742,46.06475162313,45.3378161739278,45.3378161739278,276230.166269057,0.0,1.0
2018-05-23,59.75,59.94,59.47,59.73,104070,45.720413778771,45.8658008686115,45.5061591200588,45.7051098745773,136004.510591005,0.0,1.0
2018-05-24,59.81,59.84,58.42,59.53,138104,45.7663254913522,45.7892813476428,44.7027041498879,45.55207083264,180482.049876623,0.0,1.0
2018-05-25,60.09,60.62,59.46,59.64,171143,45.9805801500645,46.3861336111983,45.4985071679619,45.6362423057055,223659.26737846,0.0,1.0
2018-05-29,59.22,60.12,58.89,59.55,155862,45.3148603176372,46.003536006355,45.0623458984406,45.5673747368337,203689.199862931,0.0,1.0
2018-05-30,60.04,60.25,59.56,59.62,222444,45.9423203895801,46.1030113836143,45.5750266889306,45.6209384015118,290702.290322913,0.0,1.0
2018-05-31,59.95,60.8,59.85,60.02,217926,45.8734528207083,46.5238687489419,45.7969332997397,45.9270164853864,284797.914625304,0.0,1.0
2018-06-01,60.37,60.65,60.15,60.3,150099,46.1948348087767,46.4090894674889,46.0264918626456,46.1412711440986,196157.788365516,0.0,1.0
2018-06-04,60.94,60.98,60.3,60.69,149435,46.630996078298,46.6616038866855,46.1412711440986,46.4396972758764,195290.035938953,0.0,1.0
2018-06-05,60.8,61.0,60.43,60.9,259486,46.5238687489419,46.6769077908792,46.2407465213579,46.6003882699106,339110.852649347,0.0,1.0
2018-06-06,61.55,61.66,61.05,61.05,243062,47.0977651562068,47.1819366292723,46.7151675513635,46.7151675513635,317647.04865255,0.0,1.0
2018-06-07,62.37,62.98,61.5,61.86,360856,47.7252252281498,48.1919943060586,47.0595053957225,47.3349756712096,471586.851867279,0.0,1.0
2018-06-08,61.97,62.46,61.84,62.37,167470,47.4191471442752,47.7940927970216,47.3196717670159,47.7252252281498,218859.185055017,0.0,1.0
2018-06-11,61.26,62.19,61.05,62.08,109305,46.8758585453977,47.5874900904062,46.7151675513635,47.5033186173407,142845.902086575,0.0,1.0
2018-06-12,60.6,61.49,60.36,61.47,105211,46.3708297070046,47.0518534436256,46.1871828566798,47.0365495394319,137495.633360144,0.0,1.0
2018-06-13,59.98,61.14,59.97,60.59,256329,45.8964086769989,46.7840351202353,45.8887567249021,46.3631777549077,334985.10805498,0.0,1.0
2018-06-14,60.17,60.4,59.43,60.2,249130,46.0417957668394,46.2177906650673,45.4755513116713,46.06475162313,325577.051249516,0.0,1.0
2018-06-15,60.26,60.59,59.44,60.11,351977,46.1106633357112,46.3631777549077,45.4832032637682,45.9958840542582,459983.276874125,0.0,1.0
2018-06-18,60.72,60.76,59.7,60.09,137696,46.462653132167,46.4932609405544,45.6821540182867,45.9805801500645,179948.85260247,0.0,1.0
2018-06-19,62.0,62.11,60.42,60.42,219808,47.4421030005658,47.5262744736313,46.233094569261,46.233094569261,287257.417737942,0.0,1.0
2018-06-20,62.22,62.66,61.77,62.26,201885,47.6104459466968,47.9471318389589,47.2661081023379,47.6410537550843,263834.636501058,0.0,1.0
2018-06-21,62.47,62.91,61.75,62.42,194069,47.8017447491184,48.1384306413805,47.2508041981441,47.7634849886341,253620.249504043,0.0,1.0
2018-06-22,62.08,62.93,61.82,62.7,271522,47.5033186173407,48.1537345455742,47.3043678628222,47.9777396473463,354840.172236868,0.0,1.0
2018-06-25,61.69,62.16,61.29,61.9,244836,47.2048924855629,47.5645342341156,46.8988144016883,47.3655834795971,319965.411310266,0.0,1.0
2018-06-26,61.54,61.85,61.01,61.85,104316,47.0901132041099,47.3273237191128,46.6845597429761,47.3273237191128,136325.997182774,0.0,1.0
2018-06-27,60.39,61.58,60.35,61.5,107713,46.2101387129704,47.1207210124974,46.179530904583,47.0595053957225,140765.387232526,0.0,1.0
2018-06-28,60.81,61.0,60.29,60.51,183259,46.5315207010388,46.6769077908792,46.1336191920018,46.3019621381328,239493.13545111,0.0,1.0
2018-06-29,60.13,61.61,60.1,61.19,166137,46.0111879584519,47.143676868788,45.9882321021613,46.8222948807197,217117.14592157,0.0,1.0
2018-07-02,61.02,61.05,60.07,60.13,279321,46.6922116950729,46.7151675513635,45.9652762458707,46.0111879584519,365032.342680793,0.0,1.0
2018-07-03,61.0,61.55,60.77,61.16,72514,46.6769077908792,47.0977651562068,46.5009128926513,46.7993390244291,94765.3606322297,0.0,1.0
2018-07-05,61.7,61.72,60.97,61.28,143613,47.2125444376598,47.2278483418535,46.6539519345886,46.8911624495914,187681.519933756,0.0,1.0
2018-07-06,62.2,62.38,61.05,61.54,178354,47.5951420425031,47.7328771802466,46.7151675513635,47.0901132041099,233083.006456694,0.0,1.0
2018-07-09,61.93,62.41,61.01,61.55,159893,47.656357659278,48.0257271357264,46.9483994960851,47.3639401570896,207782.843178998,0.35,1.0
2018-07-10,61.18,62.18,60.78,62.15,168026,47.0792178523273,47.8487375949282,46.7714099552869,47.8256520026502,218351.772798023,0.0,1.0
2018-07-11,61.16,61.74,60.99,61.25,114043,47.0638274574752,47.5101489081838,46.9330091012331,47.1330842343093,148200.226305482,0.0,1.0
2018-07-12,60.86,61.39,59.76,61.37,112345,46.8329715346949,47.2408169982735,45.9864998178339,47.2254266034214,145993.655237844,0.0,1.0
2018-07-13,60.35,60.97,60.2,60.43,112717,46.4405164659685,46.9176187063811,46.3250885045783,46.5020780453765,146477.073634287,0.0,1.0
2018-07-16,61.08,61.12,60.46,60.53,73597,47.0022658780672,47.0330466677712,46.5251636376546,46.5790300196366,95640.1712985854,0.0,1.0
2018-07-17,61.14,61.52,60.99,61.28,84203,47.0484370626232,47.3408545648116,46.9330091012331,47.1561698265874,109422.793644507,0.0,1.0
2018-07-18,61.67,61.73,61.01,61.01,92212,47.4562825262017,47.5024537107578,46.9483994960851,46.9483994960851,119830.583798051,0.0,1.0
2018-07-19,61.89,62.12,61.29,61.52,133183,47.6255768695739,47.8025664103722,47.1638650240134,47.3408545648116,173072.882509607,0.0,1.0
2018-07-20,62.04,62.36,61.44,61.69,121039,47.7410048309641,47.9872511485964,47.2792929854035,47.4716729210538,157291.61098699,0.0,1.0
2018-07-23,62.5,62.88,61.81,61.81,169294,48.0949839125605,48.3874014147489,47.5640152901659,47.5640152901659,219999.553783751,0.0,1.0
2018-07-24,62.02,62.6,61.59,62.49,100876,47.7256144361121,48.1719358868206,47.3947209467937,48.0872887151345,131089.554192645,0.0,1.0
2018-07-25,61.6,62.01,60.83,62.01,163428,47.4024161442197,47.7179192386861,46.8098859424169,47.7179192386861,212376.617457032,0.0,1.0
2018-07-26,63.42,65.0,62.26,63.07,276831,48.8029420757534,50.018783269063,47.9102991743363,48.5336101658431,359745.156198741,0.0,1.0
2018-07-27,62.86,64.0,62.18,63.67,121861,48.3720110198969,49.249263526462,47.8487375949282,48.9953220114037,158359.809701712,0.0,1.0
2018-07-30,62.83,63.7,62.77,63.15,229280,48.3489254276189,49.0184076036817,48.3027542430628,48.5951717452512,297952.069722131,0.0,1.0
2018-07-31,62.97,63.03,61.95,62.64,160553,48.456658191583,48.5028293761391,47.67174805413,48.2027166765247,208640.52097914,0.0,1.0
2018-08-01,64.22,64.31,62.84,62.97,239147,49.4185578698342,49.4878146466683,48.3566206250449,48.456658191583,310774.352834257,0.0,1.0
2018-08-02,64.73,64.83,63.74,63.74,148930,49.8110129385607,49.8879649128208,49.0491883933857,49.0491883933857,193536.295113909,0.0,1.0
2018-08-03,63.85,64.79,63.74,64.48,84015,49.1338355650718,49.8571841231168,49.0491883933857,49.6186330029105,109178.485422649,0.0,1.0
2018-08-06,64.42,64.44,63.72,63.92,126710,49.5724618183544,49.5878522132064,49.0337979985337,49.1877019470539,164661.142509121,0.0,1.0
2018-08-07,65.03,65.41,64.48,64.53,121967,50.041868861341,50.3342863635294,49.6186330029105,49.6571089900405,158497.557954462,0.0,1.0
2018-08-08,65.03,65.86,64.78,65.24,196590,50.041868861341,50.6805702476998,49.8494889256907,50.2034680072872,255471.028378723,0.0,1.0
2018-08-09,65.03,65.44,64.87,65.01,113982,50.041868861341,50.3573719558074,49.9187457025248,50.026478466489,148120.95608456,0.0,1.0
2018-08-10,65.05,65.6,64.62,64.69,91258,50.057259256193,50.4804951146235,49.7263657668746,49.7802321488567,118590.8495233,0.0,1.0
2018-08-13,64.62,65.46,64.6,64.92,91183,49.7263657668746,50.3727623506594,49.7109753720226,49.9572216896549,118493.38613692,0.0,1.0
2018-08-14,66.14,66.22,64.63,64.63,121501,50.8960357756281,50.9575973550361,49.7340609643006,49.7340609643006,157891.985447089,0.0,1.0
2018-08-15,65.51,66.47,65.44,65.97,116463,50.4112383377895,51.1499772906864,50.3573719558074,50.7652174193859,151345.044906004,0.0,1.0
2018-08-16,65.87,66.34,65.59,65.82,88372,50.6882654451258,51.0499397241483,50.4727999171975,50.6497894579958,114840.458415405,0.0,1.0
2018-08-17,66.13,66.25,65.58,65.67,103823,50.8883405782021,50.9806829473142,50.4651047197715,50.5343614966056,134919.215521462,0.0,1.0
2018-08-20,66.04,66.5,65.56,66.14,117414,50.819083801368,51.1730628829644,50.4497143249195,50.8960357756281,152580.880645299,0.0,1.0
2018-08-21,66.92,67.11,66.26,66.26,153360,51.4962611748568,51.642469925951,50.9883781447402,50.9883781447402,199293.132469409,0.0,1.0
2018-08-22,66.53,66.9,66.29,66.56,153909,51.1961484752424,51.4808707800048,51.0114637370182,51.2192340675205,200006.564457709,0.0,1.0
2018-08-23,66.01,66.75,65.72,66.4,169059,50.7959982090899,51.3654428186147,50.5728374837357,51.0961109087043,219694.168506428,0.0,1.0
2018-08-24,65.42,66.21,65.39,66.02,167743,50.3419815609554,50.9499021576101,50.3188959686773,50.8036934065159,217984.010953417,0.0,1.0
2018-08-27,64.97,65.8,64.9,65.4,301899,49.9956976767849,50.6343990631437,49.9418312948029,50.3265911661034,392321.318462324,0.0,1.0
2018-08-28,64.55,65.2,64.33,65.08,179821,49.6724993848925,50.1726872175832,49.5032050415203,50.080344848471,233679.514696019,0.0,1.0
2018-08-29,64.59,64.8,63.96,64.51,179221,49.7032801745966,49.8648793205428,49.218482736758,49.6417185951885,232899.807604981,0.0,1.0
2018-08-30,64.1,64.74,64.01,64.55,368699,49.3262155007221,49.8187081359867,49.256958723888,49.6724993848925,479128.707931263,0.0,1.0
2018-08-31,64.33,64.37,63.79,63.81,260608,49.5032050415203,49.5339858312244,49.0876643805158,49.1030547753678,338663.175968881,0.0,1.0
2018-09-04,64.96,65.08,64.14,64.16,147407,49.9880024793589,50.080344848471,49.3569962904261,49.3723866852781,191557.13861449,0.0,1.0
2018-09-05,65.06,65.47,64.95,64.98,182252,50.064954453619,50.3804575480854,49.9803072819329,50.0033928742109,236838.627926543,0.0,1.0
2018-09-06,65.61,65.8,65.07,65.07,153454,50.4881903120496,50.6343990631437,50.072649651045,50.072649651045,199415.286580338,0.0,1.0
2018-09-07,66.03,66.08,65.42,65.8,138605,50.811388603942,50.849864591072,50.3419815609554,50.6343990631437,180118.835588956,0.0,1.0
2018-09-10,65.82,66.72,65.75,66.29,95460,50.6497894579958,51.3423572263366,50.5959230760137,51.0114637370182,124051.398184205,0.0,1.0
2018-09-11,66.2,66.66,65.8,65.83,83796,50.9422069601841,51.2961860417806,50.6343990631437,50.6574846554218,108893.892334419,0.0,1.0
2018-09-12,65.13,66.25,64.76,66.25,91501,50.1188208356011,50.9806829473142,49.8340985308387,50.9806829473142,118906.63089517,0.0,1.0
2018-09-13,64.62,65.43,64.49,65.29,170154,49.7263657668746,50.3496767583814,49.6263282003365,50.2419439944172,221117.133947573,0.0,1.0
2018-09-14,64.43,65.05,64.32,64.61,226742,49.5801570157804,50.057259256193,49.4955098440943,49.7186705694486,294653.908727039,0.0,1.0
2018-09-17,64.15,65.13,63.78,64.42,177308,49.3646914878521,50.1188208356011,49.0799691830898,49.5724618183544,230413.841496387,0.0,1.0
2018-09-18,63.64,65.11,63.6,64.16,178689,48.9722364191256,50.1034304407491,48.9414556294216,49.3723866852781,232208.467317594,0.0,1.0
2018-09-19,64.23,64.41,63.56,63.56,266432,49.4262530672602,49.5647666209284,48.9106748397176,48.9106748397176,346231.532799227,0.0,1.0
2018-09-20,65.61,65.77,64.53,64.53,199135,50.4881903120496,50.6113134708657,49.6571089900405,49.6571089900405,258778.285956544,0.0,1.0
2018-09-21,65.14,65.8,64.96,65.57,541321,50.1265160330271,50.6343990631437,49.9880024793589,50.4574095223455,703453.03704664,0.0,1.0
2018-09-24,64.11,65.0,63.95,65.0,126859,49.3339106981481,50.018783269063,49.2107875393319,50.018783269063,164854.769770062,0.0,1.0
2018-09-25,63.99,64.57,63.98,64.34,64382,49.241568329036,49.6878897797445,49.23387313161,49.5109002389463,83665.1698920544,0.0,1.0
2018-09-26,62.96,64.31,62.93,64.31,123952,48.448962994157,49.4878146466683,48.425877401879,49.4878146466683,161077.088913981,0.0,1.0
2018-09-27,62.36,63.65,62.31,63.16,98778,47.9872511485964,48.9799316165517,47.9487751614664,48.6028669426772,128363.178397648,0.0,1.0
2018-09-28,62.17,62.58,62.11,62.3,178212,47.8410423975022,48.1565454919686,47.7948712129462,47.9410799640403,231588.600180218,0.0,1.0
2018-10-01,61.06,62.6,60.86,62.5,187660,46.9868754832151,48.1719358868206,46.8329715346949,48.0949839125605,243866.387840436,0.0,1.0
2018-10-02,60.99,62.5,60.38,61.21,109508,46.9330091012331,48.0949839125605,46.4636020582465,47.1023034446053,142306.94020905,0.0,1.0
2018-10-03,62.16,62.27,61.05,61.35,253853,47.8333472000762,47.9179943717623,46.9791802857891,47.2100362085694,329884.973635608,0.0,1.0
2018-10-04,62.5,62.81,62.0,62.11,113946,48.0949839125605,48.3335350327668,47.7102240412601,47.7948712129462,148074.173659098,0.0,1.0
2018-10-05,61.88,63.25,61.62,62.59,132014,47.6178816721479,48.6721237195113,47.4178065390717,48.1642406893946,171553.7531939,0.0,1.0
2018-10-08,61.93,62.31,61.37,61.91,181671,47.656357659278,47.9487751614664,47.2254266034214,47.640967264426,236083.611560054,0.0,1.0
2018-10-09,61.66,62.02,61.35,61.38,132129,47.7410048309641,48.019739208829,47.500983561136,47.5242114259581,170651.501132962,0.38,1.0
2018-10-10,60.62,62.24,60.52,61.8,156396,46.935772183799,48.1900768841908,46.8583459677254,47.8494015334671,201993.598462038,0.0,1.0
2018-10-11,58.97,60.85,58.93,60.52,132282,45.658239618585,47.1138524807682,45.6272691321556,46.8583459677254,170849.10862014,0.0,1.0
2018-10-12,57.6,59.73,56.06,59.73,227421,44.5975004583771,46.2466788607442,43.4051367308441,46.2466788607442,293726.093735359,0.0,1.0
2018-10-15,57.78,58.26,57.28,57.74,217036,44.7368676473095,45.1085134844627,44.3497365669417,44.7058971608801,280313.324099127,0.0,1.0
2018-10-16,57.81,59.05,57.08,59.05,152826,44.7600955121316,45.7201805914439,44.1948841347945,45.7201805914439,197382.757094552,0.0,1.0
2018-10-17,58.14,58.45,56.95,57.65,90655,45.0156020251744,45.2556232950025,44.0942300538989,44.6362135664139,117085.66503348,0.0,1.0
2018-10-18,56.98,58.43,56.85,58.07,81549,44.117457918721,45.2401380517877,44.0168038378253,44.9614036739229,105324.790665879,0.0,1.0
2018-10-19,56.16,57.09,56.15,56.87,103787,43.4825629469177,44.2026267564019,43.4748203253103,44.03228908104,134046.32857349,0.0,1.0
2018-10-22,54.85,57.34,54.63,56.5,140530,42.4682795163539,44.3961922965858,42.297941840992,43.7458120815678,181501.831196899,0.0,1.0
2018-10-23,54.59,58.08,54.09,54.25,214497,42.2669713545626,44.9691462955302,41.8798402741947,42.0037222199125,277034.073053735,0.0,1.0
2018-10-24,52.14,54.44,52.1,54.44,227573,40.3700290607601,42.1508320304522,40.3390585743307,42.1508320304522,293922.409670333,0.0,1.0
2018-10-25,58.04,58.56,54.37,55.48,361626,44.9381758091008,45.3407921326834,42.0966336792007,42.9560646776174,467058.857243364,0.0,1.0
2018-10-26,57.62,59.13,56.5,59.13,149477,44.6129857015918,45.7821215643027,43.7458120815678,45.7821215643027,193057.3487641,0.0,1.0
2018-10-29,58.28,59.44,57.8,58.79,136481,45.1239987276774,46.0221428341308,44.7523528905242,45.5188724296526,176272.336323803,0.0,1.0
2018-10-30,58.74,58.86,57.82,58.01,164150,45.4801593216158,45.5730707809041,44.767838133739,44.9149479442787,212008.294250132,0.0,1.0
2018-10-31,57.82,59.7,57.71,58.94,207808,44.767838133739,46.2234509959221,44.682669296058,45.635011753763,268394.880362664,0.0,1.0
2018-11-01,59.1,59.56,57.97,58.03,234982,45.7588936994807,46.1150542934191,44.8839774578493,44.9304331874935,303491.519948123,0.0,1.0
2018-11-02,59.19,59.42,58.2,59.1,128260,45.8285772939469,46.0066575909161,45.0620577548185,45.7588936994807,165654.485656545,0.0,1.0
2018-11-05,59.87,60.0,58.87,59.33,158958,46.3550755632472,46.4557296441428,45.5808134025115,45.9369739964499,205302.555208117,0.0,1.0
2018-11-06,60.41,60.72,59.27,59.88,111293,46.7731771300445,47.0131983998725,45.8905182668057,46.3628181848545,143740.719415047,0.0,1.0
2018-11-07,61.33,61.43,59.33,60.54,156628,47.4854983179213,47.5629245339949,45.9369739964499,46.8738312109401,202293.238573315,0.0,1.0
2018-11-08,61.68,61.85,60.74,61.02,93716,47.7564900741788,47.8881146415039,47.0286836430872,47.2454770480932,121039.106329244,0.0,1.0
2018-11-09,61.78,61.94,53.57,61.39,153241,47.8339162902524,47.9577982359701,41.4772239506122,47.5319540475654,197918.751259119,0.0,1.0
2018-11-12,59.97,61.64,59.93,61.48,178887,46.4325017793207,47.7255195877494,46.4015312928913,47.6016376420317,231041.899077206,0.0,1.0
2018-11-13,60.58,61.69,59.97,60.39,226455,46.9048016973695,47.7642326957862,46.4325017793207,46.7576918868297,292478.45430651,0.0,1.0
2018-11-14,59.12,60.94,58.92,60.94,180396,45.7743789426954,47.1835360752344,45.6195265105482,47.1835360752344,232990.851352706,0.0,1.0
2018-11-15,60.72,60.88,58.37,58.99,185058,47.0131983998725,47.1370803455902,45.1936823221436,45.6737248617997,239012.067726719,0.0,1.0
2018-11-16,60.65,60.93,59.69,59.72,290542,46.959000048621,47.175793453627,46.2157083743147,46.2389362391368,375250.16039002,0.0,1.0
2018-11-19,60.16,61.58,59.16,60.65,154558,46.5796115898605,47.6790638581052,45.8053494291248,46.959000048621,199619.725511495,0.0,1.0
2018-11-20,58.92,60.13,58.58,59.61,143934,45.6195265105482,46.5563837250385,45.3562773758981,46.1537674014559,185898.274898559,0.0,1.0
2018-11-21,58.79,60.1,58.79,59.13,100221,45.5188724296526,46.5331558602164,45.5188724296526,45.7821215643027,129440.653414819,0.0,1.0
2018-11-23,58.89,59.75,57.64,58.35,69148,45.5962986457262,46.2621641039589,44.6284709448065,45.1781970789289,89308.2517868298,0.0,1.0
2018-11-26,59.59,60.16,59.12,59.19,135890,46.1382821582412,46.5796115898605,45.7743789426954,45.8285772939469,175509.02897137,0.0,1.0
2018-11-27,59.1,59.95,58.76,59.22,146357,45.7588936994807,46.417016536106,45.4956445648305,45.851805158769,189027.705888313,0.0,1.0
2018-11-28,59.52,60.04,58.49,59.18,175115,46.0840838069897,46.4867001305722,45.2865937814319,45.8208346723395,226170.164164556,0.0,1.0
2018-11-29,59.24,60.18,58.86,59.35,190648,45.8672904019837,46.5950968330752,45.5730707809041,45.9524592396646,246231.844545837,0.0,1.0
2018-11-30,60.0,60.32,59.23,59.25,180488,46.4557296441428,46.7034935355782,45.8595477803763,45.875033023591,233109.674155454,0.0,1.0
2018-12-03,59.89,60.95,59.3,60.76,137968,46.3705608064619,47.1912786968417,45.9137461316278,47.044168886302,178192.87445082,0.0,1.0
2018-12-04,56.54,60.09,56.35,59.77,249125,43.7767825679972,46.525413238609,43.6296727574575,46.2776493471736,321757.942766154,0.0,1.0
2018-12-06,57.2,57.23,55.2245,55.31,325133,44.2877955940828,44.3110234589049,42.7582406955494,42.8244401102923,419926.242670899,0.0,1.0
2018-12-07,58.21,58.5,57.38,57.46,376144,45.0698003764259,45.2943364030392,44.4271627830152,44.4891037558741,485809.61213781,0.0,1.0
2018-12-10,58.1,58.93,56.88,58.22,284543,44.984631538745,45.6272691321556,44.0400317026474,45.0775429980332,367502.138719556,0.0,1.0
2018-12-11,57.48,59.26,57.45,58.87,195063,44.5045889990888,45.8827756451984,44.4813611342667,45.5808134025115,251934.047525516,0.0,1.0
2018-12-12,58.1,58.97,57.55,58.03,166921,44.984631538745,45.658239618585,44.5587873503403,44.9304331874935,215587.1854068,0.0,1.0
2018-12-13,56.87,58.58,56.51,58.44,196320,44.03228908104,45.3562773758981,43.7535547031752,45.2478806733951,253557.528645665,0.0,1.0
2018-12-14,55.69,57.43,55.63,56.58,141456,43.1186597313719,44.465875891052,43.0722040017277,43.8077530544267,182697.808537598,0.0,1.0
2018-12-17,55.05,56.48,54.87,55.7,202436,42.623131948501,43.7303268383531,42.4837647595686,43.1264023529792,261456.66192397,0.0,1.0
2018-12-18,54.3,56.3,54.25,55.23,166101,42.0424353279492,43.5909596494207,42.0037222199125,42.7624991374335,214528.112599703,0.0,1.0
2018-12-19,52.16,55.0,52.1,54.3,219345,40.3855143039748,42.5844188404642,40.3390585743307,42.0424353279492,283295.51813765,0.0,1.0
2018-12-20,52.75,53.56,51.79,52.1,268714,40.8423289788089,41.4694813290048,40.0990373045026,40.3390585743307,347058.158885957,0.0,1.0
2018-12-21,52.34,54.03,51.87,53.14,721759,40.5248814929072,41.8333845445506,40.1609782773615,41.1442912214958,932189.427046488,0.0,1.0
2018-12-24,51.61,53.45,51.61,52.11,67655,39.9596701155702,41.3843124913239,39.9596701155702,40.346801195938,87379.9643465894,0.0,1.0
2018-12-26,53.8,53.98,50.82,51.78,139121,41.6553042475814,41.7946714365138,39.348003008589,40.0912946828952,179682.034141776,0.0,1.0
2018-12-27,53.06,53.74,51.29,53.01,192441,41.082350248637,41.6088485179372,39.7119062241347,41.0436371406002,248547.59764721,0.0,1.0
2018-12-28,53.64,54.34,48.5,53.07,164982,41.5314223018637,42.0734058143787,37.5517147956821,41.0900928702443,213082.865683675,0.0,1.0
2018-12-31,53.48,53.71,52.2466,53.71,137680,41.407540356146,41.5856206531152,40.4525654070945,41.5856206531152,177820.907416132,0.0,1.0
2019-01-02,54.12,54.5,51.31,52.97,137758,41.9030681390168,42.1972877600964,39.7273914673495,41.0126666541707,177921.648488027,0.0,1.0
2019-01-03,53.47,54.68,53.42,54.03,160967,41.3997977345386,42.3366549490288,41.3610846265018,41.8333845445506,207897.283585507,0.0,1.0
2019-01-04,54.74,55.61,53.57,54.18,143054,42.383110678673,43.056718758513,41.4772239506122,41.949523868661,184761.708959234,0.0,1.0
2019-01-07,53.98,55.1,53.95,54.46,188315,41.7946714365138,42.6618450565378,41.7714435716917,42.166317273667,243218.653254423,0.0,1.0
2019-01-08,53.05,53.89,52.58,53.89,230832,41.3688272481092,42.0238661715477,41.0023173742805,42.0238661715477,296011.233931213,0.38,1.0
2019-01-09,52.31,53.33,52.04,53.05,527434,40.7917691488896,41.587173555922,40.5812209234986,41.3688272481092,676363.7154176,0.0,1.0
2019-01-10,52.88,52.96,51.55,52.16,343508,41.2362598469371,41.2986445063122,40.1991148848262,40.6747979125613,440503.166568081,0.0,1.0
2019-01-11,53.35,53.41,52.48,52.74,186561,41.6027697207658,41.6495582152971,40.9243365500616,41.1270866930307,239239.584691209,0.0,1.0
2019-01-14,53.54,54.12,52.84,53.11,157115,41.7509332867816,42.2032220672511,41.2050675172496,41.4156157426405,201479.019456153,0.0,1.0
2019-01-15,53.4,53.58,52.56,53.56,152763,41.6417601328752,41.7821256164692,40.9867212094367,41.7665294516254,195898.160259557,0.0,1.0
2019-01-16,54.69,54.75,53.46,53.69,250930,42.6477127652986,42.6945012598299,41.6885486274065,41.8679045231099,321784.23671917,0.0,1.0
2019-01-17,55.2,55.25,54.27,54.27,211972,43.0454149688148,43.0844053809243,42.3201933035794,42.3201933035794,271825.800923907,0.0,1.0
2019-01-18,56.29,56.34,54.71,55.28,333858,43.8954059528005,43.9343963649099,42.6633089301424,43.1077996281899,428128.329424893,0.0,1.0
2019-01-22,55.95,56.55,55.35,56.09,286730,43.6302711504563,44.0981560957695,43.1623862051431,43.7394443043627,367692.95897058,0.0,1.0
2019-01-23,56.71,57.19,55.91,56.26,310142,44.2229254145197,44.5972333707703,43.5990788207688,43.8720117055348,397715.72448315,0.0,1.0
2019-01-24,55.77,57.77,54.66,56.8,419992,43.4899056668624,45.0495221512397,42.6243185180329,44.2931081563167,538583.689268551,0.0,1.0
2019-01-25,54.03,55.87,53.7,55.8,268726,42.1330393254541,43.5678864910812,41.8757026055318,43.513299914128,344605.231724368,0.0,1.0
2019-01-28,54.13,54.6,53.71,53.71,210179,42.2110201496729,42.5775300235016,41.8835006879537,41.8835006879537,269526.517711706,0.0,1.0
2019-01-29,54.7,55.14,53.89,54.25,261623,42.6555108477205,42.9986264742835,42.0238661715477,42.3045971387356,335496.582167056,0.0,1.0
2019-01-30,54.78,55.3,54.43,54.95,193292,42.7178955070956,43.1233957930337,42.4449626223295,42.8504629082677,247871.1938944,0.0,1.0
2019-01-31,54.54,54.78,53.24,54.76,274374,42.5307415289703,42.7178955070956,41.516990814125,42.7022993422518,351848.037961126,0.0,1.0
2019-02-01,55.26,55.35,54.44,54.84,154784,43.0922034633461,43.1623862051431,42.4527607047514,42.7646840016269,198489.823043638,0.0,1.0
2019-02-04,55.83,55.83,55.04,55.51,103710,43.5366941613937,43.5366941613937,42.9206456500646,43.2871555238933,132994.234209322,0.0,1.0
2019-02-05,56.04,56.14,55.27,55.77,195584,43.7004538922533,43.7784347164722,43.100001545768,43.4899056668624,250810.378011725,0.0,1.0
2019-02-06,56.47,56.69,55.66,56.05,139166,44.0357714363944,44.207329249676,43.4041267602216,43.7082519746752,178461.822369824,0.0,1.0
2019-02-07,57.6,57.72,56.61,56.61,181981,44.9169547500676,45.0105317391303,44.1449445903009,44.1449445903009,233366.345922733,0.0,1.0
2019-02-08,57.76,57.93,56.76,57.48,221414,45.0417240688178,45.1742914699899,44.2619158266292,44.823377761005,283933.90582608,0.0,1.0
2019-02-11,58.46,58.53,57.56,58.06,111319,45.5875898383499,45.6421764153031,44.8857624203801,45.2756665414744,142751.761237561,0.0,1.0
2019-02-12,59.12,59.12,58.23,58.78,203661,46.1022632781944,46.1022632781944,45.4082339426465,45.8371284758503,261168.052582245,0.0,1.0
2019-02-13,59.39,59.39,58.81,59.12,113334,46.3128115035854,46.3128115035854,45.8605227231159,46.1022632781944,145335.729822382,0.0,1.0
2019-02-14,58.85,59.41,58.37,59.05,183289,45.8917150528035,46.3284076684291,45.5174070965529,46.0476767012412,235043.681361415,0.0,1.0
2019-02-15,60.82,60.84,59.1,59.18,273960,47.4279372899152,47.443533454759,46.0866671133507,46.1490517727257,351317.138212185,0.0,1.0
2019-02-19,62.18,62.255,60.32,60.48,205604,48.4884764992918,48.5469621174559,47.0380331688208,47.162802487571,263659.690775946,0.0,1.0
2019-02-20,63.29,63.35,61.67,62.01,229919,49.3540636481212,49.4008521426525,48.0907742957756,48.3559090981197,294840.433277148,0.0,1.0
2019-02-21,63.4,63.49,62.45,63.38,188328,49.439842554762,49.5100252965589,48.6990247246827,49.4242463899182,241505.526373282,0.0,1.0
2019-02-22,63.61,63.65,62.99,63.41,413591,49.6036022856216,49.6347946153091,49.1201211754646,49.4476406371838,530375.261024661,0.0,1.0
2019-02-25,63.5,64.2,63.41,64.0,286752,49.5178233789808,50.0636891485129,49.4476406371838,49.9077275000752,367721.171034533,0.0,1.0
2019-02-26,62.5,63.8,62.24,63.2,152092,48.7380151367921,49.7517658516374,48.5352649938231,49.2838809063242,195037.692308979,0.0,1.0
2019-02-27,62.94,63.21,62.24,62.49,132557,49.0811307633552,49.2916789887461,48.5352649938231,48.7302170543703,169986.66188492,0.0,1.0
2019-02-28,62.13,63.01,62.06,62.97,210089,48.4494860871823,49.1357173403084,48.3948995102291,49.1045250106208,269411.104722806,0.0,1.0
2019-03-01,61.99,62.65,61.71,62.64,210316,48.3403129332759,48.8549863731205,48.1219666254631,48.8471882906986,269702.201928143,0.0,1.0
2019-03-04,61.09,62.22,60.87,61.86,183991,47.6384855153061,48.5196688289793,47.4669277020246,48.2389378617914,235943.902674837,0.0,1.0
2019-03-05,60.38,60.92,60.07,60.92,189010,47.0848216633522,47.505918114134,46.8430811082737,47.505918114134,242380.100355837,0.0,1.0
2019-03-06,58.56,60.27,58.34,60.27,288011,45.6655706625688,46.9990427567114,45.4940128492873,46.9990427567114,369335.670512592,0.0,1.0
2019-03-07,57.15,58.45,57.03,58.45,173228,44.5660410410827,45.579791755928,44.4724640520201,45.579791755928,222141.791568917,0.0,1.0
2019-03-08,57.37,57.65,56.71,56.88,141714,44.7375988543643,44.9559451621771,44.2229254145197,44.3554928156918,181729.292322243,0.0,1.0
2019-03-11,58.01,58.07,56.78,57.49,156423,45.236676129365,45.2834646238963,44.2775119914729,44.8311758434269,200591.621808164,0.0,1.0
2019-03-12,57.52,58.32,57.21,58.32,107502,44.8545700906926,45.4784166844435,44.6128295356141,45.4784166844435,137856.96814165,0.0,1.0
2019-03-13,57.66,58.16,57.34,57.62,191767,44.963743244599,45.3536473656933,44.7142046070986,44.9325509149114,245915.584915813,0.0,1.0
2019-03-14,57.51,57.98,57.12,57.65,121052,44.8467720082707,45.2132818820993,44.5426467938171,44.9559451621771,155233.034803845,0.0,1.0
2019-03-15,57.68,58.08,57.33,57.33,439993,44.9793394094427,45.2912627063182,44.7064065246767,44.7064065246767,564232.302501804,0.0,1.0
2019-03-18,58.28,58.56,57.68,57.68,130276,45.4472243547559,45.6655706625688,44.9793394094427,44.9793394094427,167061.583799572,0.0,1.0
2019-03-19,56.18,58.52,56.05,58.52,153718,43.8096270461597,45.6343783328812,43.7082519746752,45.6343783328812,197122.820308442,0.0,1.0
2019-03-20,54.02,56.25,53.87,56.0,224421,42.1252412430322,43.8642136231129,42.0082700067039,43.6692615625658,287789.98202189,0.0,1.0
2019-03-21,53.6,54.21,53.32,53.66,209403,41.797721781313,42.273404809048,41.5793754735001,41.8445102758443,268531.401274077,0.0,1.0
2019-03-22,51.97,53.24,51.01,53.21,239119,40.5266343465454,41.516990814125,39.7780184340443,41.4935965668594,306638.205475834,0.0,1.0
2019-03-25,52.02,52.65,51.33,52.03,135585,40.5656247586548,41.0569039512337,40.0275570715447,40.5734228410767,173869.66777814,0.0,1.0
2019-03-26,53.24,53.37,52.32,52.44,199848,41.516990814125,41.6183658856095,40.7995672313114,40.8931442203741,256278.388952507,0.0,1.0
2019-03-27,53.73,53.98,51.56,53.3,168863,41.8990968527975,42.0940489133446,40.2069129672481,41.5637793086563,216544.261607257,0.0,1.0
2019-03-28,54.57,54.61,53.23,53.87,208932,42.554135776236,42.5853281059235,41.5091927317031,42.0082700067039,267927.406632166,0.0,1.0
2019-03-29,54.17,54.99,53.75,54.58,230911,42.2422124793605,42.8816552379552,41.9146930176412,42.5619338586578,296112.540888137,0.0,1.0
2019-04-01,55.56,55.72,54.32,54.42,134199,43.3261459360028,43.4509152547529,42.3591837156888,42.4371645399077,172092.307749077,0.0,1.0
2019-04-02,55.41,55.68,54.94,55.43,130742,43.2091746996744,43.4197229250654,42.8426648258458,43.2247708645182,167659.166608766,0.0,1.0
2019-04-03,54.92,56.28,54.74,55.8,171949,42.827068661002,43.8876078703786,42.686703177408,43.513299914128,220501.644759991,0.0,1.0
2019-04-04,55.83,55.87,54.77,54.77,130250,43.5366941613937,43.5678864910812,42.7100974246737,42.7100974246737,167028.242269445,0.0,1.0
2019-04-05,56.55,56.56,55.22,55.82,150761,44.0981560957695,44.1059541781914,43.0610111336586,43.5288960789718,193330.862439799,0.0,1.0
2019-04-08,55.69,56.2,55.58,55.85,101519,43.7472423867846,44.1478725469078,43.6608319600914,43.8729302801566,129233.131085489,0.41,1.0
2019-04-09,54.69,55.76,54.62,55.5,124036,42.9616930532098,43.8022308401349,42.9067045998595,43.5979880134054,157897.148783181,0.0,1.0
2019-04-10,55.21,55.25,54.36,54.77,117217,43.3701787066687,43.4016006800117,42.7024617731301,43.0245369998958,149216.599123787,0.0,1.0
2019-04-11,55.26,55.82,54.84,55.51,154449,43.4094561733474,43.8493638001494,43.079525453246,43.6058435067412,196612.731242651,0.0,1.0
2019-04-12,56.48,56.72,55.47,55.8,142851,44.3678263603088,44.5563582003668,43.5744215333982,43.8336528134779,181848.540752895,0.0,1.0
2019-04-15,55.0,56.98,54.93,56.56,76040,43.205213346618,44.7606010270962,43.1502248932677,44.4306703069948,96798.5036076062,0.0,1.0
2019-04-16,56.1,56.1,54.62,55.08,125311,44.0693176135503,44.0693176135503,42.9067045998595,43.268057293304,159520.216801325,0.0,1.0
2019-04-17,55.55,56.32,55.22,56.32,114682,43.6372654800842,44.2421384669368,43.3780342000044,44.2421384669368,145989.558005359,0.0,1.0
2019-04-18,54.64,55.5,54.37,55.44,93335,42.922415586531,43.5979880134054,42.7103172664658,43.5508550533909,118814.943900788,0.0,1.0
2019-04-22,54.14,55.14,53.46,54.72,88860,42.5296409197436,43.3151902533185,41.9954673729127,42.985259533217,113118.293405732,0.0,1.0
2019-04-23,55.43,55.48,54.0,54.35,79568,43.5429995600552,43.5822770267339,42.4196640130431,42.6946062797943,101289.628288401,0.0,1.0
2019-04-24,55.4,56.07,54.45,55.3,91841,43.5194330800479,44.0457511335431,42.7731612131518,43.4408781466904,116913.09008188,0.0,1.0
2019-04-25,51.78,54.49,51.6,52.95,315817,40.6757444925069,42.8045831864948,40.5343456124634,41.5948372127895,402033.311597099,0.0,1.0
2019-04-26,52.64,52.81,51.71,51.71,258412,41.3513169193813,41.484860306089,40.6207560391566,40.6207560391566,328957.060944881,0.0,1.0
2019-04-29,53.8,53.98,52.81,52.81,313977,42.2625541463281,42.4039530263716,41.484860306089,41.484860306089,399691.001672875,0.0,1.0
2019-04-30,53.02,54.04,52.59,53.63,306471,41.6498256661397,42.4510859863861,41.3120394527025,42.1290107596204,390135.90477547,0.0,1.0
2019-05-01,52.98,53.49,52.3,52.98,475206,41.6184036927967,42.0190338529199,41.0842301459658,41.6184036927967,604934.635788482,0.0,1.0
2019-05-02,53.77,54.23,52.86,52.86,170547,42.2389876663209,42.6003403597653,41.5241377727677,41.5241377727677,217105.397090563,0.0,1.0
2019-05-03,54.86,54.88,53.77,53.77,147806,43.0952364399175,43.110947426589,42.2389876663209,42.2389876663209,188156.228619488,0.0,1.0
2019-05-06,55.13,55.34,54.1,54.1,185926,43.3073347599827,43.4723001200334,42.4982189464006,42.4982189464006,236682.779875695,0.0,1.0
2019-05-07,54.31,55.23,54.01,54.7,179087,42.6631843064513,43.3858896933402,42.4275195063789,42.9695485465455,227976.770325821,0.0,1.0
2019-05-08,54.04,54.85,53.98,54.15,182199,42.4510859863861,43.0873809465817,42.4039530263716,42.5374964130793,231938.329284617,0.0,1.0
2019-05-09,54.35,55.14,53.29,53.66,146436,42.6946062797943,43.3151902533185,41.8619239862049,42.1525772396276,186412.22612156,0.0,1.0
2019-05-10,54.09,54.25,52.97,54.16,161137,42.4903634530648,42.6160513464368,41.610548199461,42.5453519064151,205126.518619396,0.0,1.0
2019-05-13,52.54,53.73,52.34,53.3,185404,41.2727619860238,42.2075656929779,41.1156521193088,41.8697794795407,236018.276734148,0.0,1.0
2019-05-14,53.78,54.19,52.52,52.75,138791,42.2468431596566,42.5689183864223,41.2570509993523,41.4377273460745,176680.182985314,0.0,1.0
2019-05-15,53.13,53.42,52.47,53.38,142600,41.736236092833,41.9640453995697,41.2177735326735,41.9326234262267,181529.019127363,0.0,1.0
2019-05-16,53.99,54.25,53.39,53.39,97965,42.4118085197074,42.6160513464368,41.9404789195624,41.9404789195624,124708.908547069,0.0,1.0
2019-05-17,53.35,54.49,53.23,53.52,192720,41.9090569462194,42.8045831864948,41.8147910261904,42.0426003329272,245331.504671987,0.0,1.0
2019-05-20,53.79,54.34,53.17,53.17,128896,42.2546986529924,42.6867507864586,41.767658066176,41.767658066176,164083.90216999,0.0,1.0
2019-05-21,53.82,54.35,53.7,54.05,212391,42.2782651329996,42.6946062797943,42.1839992129706,42.4589414797218,270372.579954276,0.0,1.0
2019-05-22,53.19,53.75,52.43,53.75,255216,41.7833690528475,42.2232766796494,41.1863515593306,42.2232766796494,324888.570446066,0.0,1.0
2019-05-23,52.05,52.74,51.63,52.74,276157,40.8878428125721,41.4298718527388,40.5579120924707,41.4298718527388,351546.348773879,0.0,1.0
2019-05-24,53.02,53.36,52.01,52.22,206275,41.6498256661397,41.9169124395552,40.8564208392291,41.0213861992798,262586.945445279,0.0,1.0
2019-05-28,52.5,52.93,52.22,52.93,211782,41.2413400126808,41.579126226118,41.0213861992798,41.579126226118,269597.326289138,0.0,1.0
2019-05-29,53.18,53.24,51.7,52.26,215614,41.7755135595117,41.8226465195262,40.6129005458209,41.0528081726228,274475.44130524,0.0,1.0
2019-05-30,51.57,53.57,51.21,53.31,105029,40.5107791324562,42.0818777996059,40.2279813723692,41.8776349728764,133701.341864851,0.0,1.0
2019-05-31,50.46,51.8,50.21,51.0,140319,39.6388193721881,40.6914554791784,39.4424320387943,40.0630160123185,178625.318618039,0.0,1.0
2019-06-03,51.03,51.5,50.33,50.44,285082,40.0865824923257,40.4557906791059,39.5366979588233,39.6231083855166,362907.82490089,0.0,1.0
2019-06-04,52.6,53.31,50.5201,51.69,202170,41.3198949460383,41.8776349728764,39.6860308871359,40.6050450524851,257361.302924116,0.0,1.0
2019-06-05,51.97,52.88,51.52,52.47,116848,40.8249988658861,41.5398487594392,40.4715016657774,41.2177735326735,148746.864144419,0.0,1.0
2019-06-06,51.81,52.18,51.15,51.99,85301,40.6993109725141,40.9899642259368,40.1808484123547,40.8407098525576,108587.705894693,0.0,1.0
2019-06-07,51.35,51.79,51.1,51.62,141827,40.3379582790697,40.6835999858426,40.141570945676,40.5500565991349,180544.994360284,0.0,1.0
2019-06-10,51.8,52.43,50.77,51.63,96801,40.6914554791784,41.1863515593306,39.8823396655963,40.5579120924707,123227.142921093,0.0,1.0
2019-06-11,52.1,53.36,51.98,53.36,116999,40.9271202792508,41.9169124395552,40.8328543592219,41.9169124395552,148939.086317548,0.0,1.0
2019-06-12,52.11,52.9,51.95,52.12,95619,40.9349757725866,41.5555597461107,40.8092878792146,40.9428312659223,121722.463393684,0.0,1.0
2019-06-13,52.43,52.87,52.21,52.39,117142,41.1863515593306,41.5319932661035,41.0135307059441,41.1549295859876,149121.124534485,0.0,1.0
2019-06-14,52.21,52.53,51.78,52.47,111920,41.0135307059441,41.264906492688,40.6757444925069,41.2177735326735,142473.547129975,0.0,1.0
2019-06-17,51.93,52.62,51.82,52.16,86660,40.7935768925431,41.3356059327098,40.7071664658499,40.9742532392653,110317.705452856,0.0,1.0
2019-06-18,52.74,52.99,51.83,51.83,87095,41.4298718527388,41.6262591861325,40.7150219591856,40.7150219591856,110871.458070811,0.0,1.0
2019-06-19,53.25,53.66,52.51,52.69,140302,41.8305020128619,42.1525772396276,41.2491955060165,41.39059438606,178603.677711131,0.0,1.0
2019-06-20,54.0,54.05,53.21,53.72,164806,42.4196640130431,42.4589414797218,41.799080039519,42.1997101996421,209797.135528079,0.0,1.0
2019-06-21,53.58,54.16,53.57,54.05,289902,42.0897332929417,42.5453519064151,42.0818777996059,42.4589414797218,369043.658506737,0.0,1.0
2019-06-24,52.4,53.9,52.35,53.46,107290,41.1627850793233,42.3411090796856,41.1235076126446,41.9954673729127,136579.582483694,0.0,1.0
2019-06-25,52.81,52.99,51.44,52.38,102803,41.484860306089,41.6262591861325,40.4086577190914,41.1470740926518,130867.65605435,0.0,1.0
2019-06-26,52.31,53.23,52.25,53.01,163549,41.0920856393016,41.8147910261904,41.0449526792871,41.641970172804,208196.981411368,0.0,1.0
2019-06-27,53.34,53.34,52.28,52.34,178054,41.9012014528837,41.9012014528837,41.0685191592943,41.1156521193088,226661.766982492,0.0,1.0
2019-06-28,54.15,54.99,53.5,53.68,421654,42.5374964130793,43.1973578532822,42.0268893462557,42.1682882262991,536763.233037371,0.0,1.0
2019-07-01,54.56,54.72,54.03,54.64,107261,42.859571639845,42.985259533217,42.4432304930504,42.922415586531,136542.665642497,0.0,1.0
2019-07-02,53.83,54.8,53.34,54.55,104959,42.2861206263354,43.048103479903,41.9012014528837,42.8517161465093,133612.232248169,0.0,1.0
2019-07-03,54.72,54.75,53.95,53.95,52564,42.985259533217,43.0088260132243,42.3803865463644,42.3803865463644,66913.6841613653,0.0,1.0
2019-07-05,55.28,55.48,54.76,54.84,96153,43.4251671600189,43.5822770267339,43.01668150656,43.079525453246,122402.242469518,0.0,1.0
2019-07-08,54.18,54.51,53.86,54.41,118600,42.8831381198523,43.1443310984339,42.6298600800156,43.0651817109849,149843.231669309,0.41,1.0
2019-07-09,54.23,54.33,53.78,53.78,68832,42.9227128135768,43.0018622010257,42.5665405700564,42.5665405700564,86964.6654490883,0.0,1.0
2019-07-10,53.4,54.25,53.34,54.23,111852,42.2657728977503,42.9385426910665,42.2182832652809,42.9227128135768,141317.581354769,0.0,1.0
2019-07-11,54.23,54.27,53.1,53.37,137861,42.9227128135768,42.9543725685563,42.0283247354034,42.2420280815156,174178.227328521,0.0,1.0
2019-07-12,54.59,54.85,53.88,54.17,89753,43.2076506083931,43.4134390157604,42.6456899575054,42.8752231811074,113396.960978208,0.0,1.0
2019-07-15,53.33,54.58,53.19,54.58,97261,42.210368326536,43.1997356696481,42.0995591841075,43.1997356696481,122882.820871743,0.0,1.0
2019-07-16,53.52,54.0,53.04,53.29,141258,42.3607521626891,42.7406692224441,41.980835102934,42.1787085715564,178470.111459892,0.0,1.0
2019-07-17,53.35,53.62,52.95,53.25,81267,42.2261982040258,42.439901550138,41.9096006542299,42.1470488165768,102675.462968548,0.0,1.0
2019-07-18,53.5,53.86,53.13,53.19,109635,42.3449222851993,42.6298600800156,42.0520695516381,42.0995591841075,138516.548938151,0.0,1.0
2019-07-19,54.05,54.3,53.32,53.32,129088,42.7802439161686,42.978117384791,42.2024533877911,42.2024533877911,163094.123859425,0.0,1.0
2019-07-22,53.67,54.0,53.3,53.89,98789,42.4794762438625,42.7406692224441,42.1866235103013,42.6536048962503,124813.347498983,0.0,1.0
2019-07-23,54.19,54.19,53.5,53.71,77452,42.8910530585972,42.8910530585972,42.3449222851993,42.5111359988421,97855.4635687294,0.0,1.0
2019-07-24,55.59,56.05,53.95,54.07,166340,43.9991444828828,44.363231665148,42.7010945287196,42.7960737936584,210159.554434004,0.0,1.0
2019-07-25,57.77,58.52,56.5,56.99,328793,45.7246011292703,46.3182215351376,44.7194039086684,45.1072359071683,415408.142244917,0.0,1.0
2019-07-26,58.36,59.21,57.91,58.07,225678,46.1915825152192,46.8643523085355,45.8354102716989,45.9620492916172,285129.180747608,0.0,1.0
2019-07-29,58.15,59.02,57.93,58.25,139767,46.0253688015764,46.7139684723824,45.8512401491887,46.1045181890254,176586.331877945,0.0,1.0
2019-07-30,59.1,59.24,57.93,58.05,147523,46.7772879823416,46.8880971247702,45.8512401491887,45.9462194141274,186385.523318309,0.0,1.0
2019-07-31,59.26,60.21,58.76,58.95,263792,46.90392700226,47.6558461830252,46.5081800650151,46.6585639011682,333283.691134151,0.0,1.0
2019-08-01,57.2,59.56,57.05,59.02,214001,45.2734496208112,47.1413751646069,45.1547255396377,46.7139684723824,270376.06593983,0.0,1.0
2019-08-02,56.76,57.28,56.28,57.08,123971,44.9251923160357,45.3367691307704,44.5452752562807,45.1784703558724,156629.133838751,0.0,1.0
2019-08-05,54.67,56.66,53.44,55.79,229986,43.2709701183522,44.8460429285867,42.2974326527299,44.1574432577807,290572.052940116,0.0,1.0
2019-08-06,54.95,55.31,53.43,55.11,195920,43.4925884032093,43.7775261980256,42.289517713985,43.6192274231277,247531.921995371,0.0,1.0
2019-08-07,53.98,57.0,52.91,54.05,241402,42.7248393449543,45.1151508459132,41.8779408992503,42.7802439161686,304995.411563529,0.0,1.0
2019-08-08,55.18,55.5,52.75,54.35,107574,43.674631994342,43.9279100341787,41.751301879332,43.0176920785155,135912.612171958,0.0,1.0
2019-08-09,54.65,54.93,53.16,54.75,118556,43.2551402408624,43.4767585257195,42.0758143678728,43.3342896283114,149787.64058842,0.0,1.0
2019-08-12,53.48,54.31,53.43,54.21,135145,42.3290924077095,42.9860323235359,42.289517713985,42.906882936087,170746.741517274,0.0,1.0
2019-08-13,54.67,55.21,53.32,53.41,183043,43.2709701183522,43.6983768105767,42.2024533877911,42.2736878364952,231262.686799708,0.0,1.0
2019-08-14,53.55,54.04,53.03,53.58,200688,42.3844969789237,42.7723289774237,41.9729201641891,42.4082417951584,253555.973669902,0.0,1.0
2019-08-15,53.46,54.13,53.31,53.95,180952,42.3132625302197,42.8435634261278,42.1945384490462,42.7010945287196,228620.847023818,0.0,1.0
2019-08-16,54.61,54.76,53.5,53.5,474859,43.2234804858828,43.3422045670563,42.3449222851993,42.3449222851993,599952.842725603,0.0,1.0
2019-08-19,55.36,55.8,54.56,55.47,141964,43.8171008917501,44.1653581965256,43.1839057921584,43.904165217944,179362.095621432,0.0,1.0
2019-08-20,54.18,55.29,54.08,55.15,201681,42.8831381198523,43.7616963205358,42.8039887324033,43.6508871781073,254810.563290876,0.0,1.0
2019-08-21,55.08,55.26,54.16,54.64,113281,43.595482606893,43.7379515043012,42.8673082423625,43.2472253021175,143123.028050008,0.0,1.0
2019-08-22,55.2,55.74,54.75,55.4,94279,43.6904618718318,44.1178685640562,43.3342896283114,43.8487606467297,119115.261707848,0.0,1.0
2019-08-23,53.0,55.45,52.76,54.87,178167,41.9491753479544,43.8883353404542,41.7592168180769,43.4292688932502,225102.184290268,0.0,1.0
2019-08-26,53.5,53.55,52.81,53.38,107957,42.3449222851993,42.3844969789237,41.7987915118014,42.2499430202605,136396.507262425,0.0,1.0
2019-08-27,51.7,53.73,51.66,53.73,134025,40.9202333111178,42.5269658763319,40.8885735561382,42.5269658763319,169331.695821915,0.0,1.0
2019-08-28,52.78,53.0,51.27,51.47,128751,41.7750466955667,41.9491753479544,40.5798909450872,40.7381897199852,162668.34671716,0.0,1.0
2019-08-29,53.72,55.16,53.12,53.12,131832,42.519050937587,43.6588021168522,42.0441546128932,42.0441546128932,166560.985813055,0.0,1.0
2019-08-30,53.91,54.37,53.31,53.92,115038,42.66943477374,43.0335219560053,42.1945384490462,42.6773497124849,145342.880984604,0.0,1.0
2019-09-03,52.82,53.59,52.36,53.59,189163,41.8067064505463,42.4161567339033,41.442619268281,42.4161567339033,238994.900777921,0.0,1.0
2019-09-04,53.17,53.58,52.93,53.34,115348,42.0837293066177,42.4082417951584,41.8937707767401,42.2182832652809,145734.54541814,0.0,1.0
2019-09-05,54.15,55.13,53.8,53.8,199275,42.8593933036176,43.6350573006175,42.5823704475462,42.5823704475462,251770.741913166,0.0,1.0
2019-09-06,53.77,54.48,53.69,54.11,126415,42.5586256313115,43.1205862821992,42.4953061213523,42.827733548638,159716.965695411,0.0,1.0
2019-09-09,56.26,56.92,53.97,54.06,292903,44.5294453787909,45.0518313359541,42.7169244062094,42.7881588549135,370063.508310587,0.0,1.0
2019-09-10,56.66,57.06,56.07,56.31,216343,44.8460429285867,45.1626404783826,44.3790615426378,44.5690200725153,273335.027563519,0.0,1.0
2019-09-11,57.15,57.53,56.05,56.75,240393,45.2338749270867,45.5346425993928,44.363231665148,44.9172773772908,303720.607004049,0.0,1.0
2019-09-12,57.6,58.08,56.65,56.81,243552,45.5900471706071,45.9699642303621,44.8381279898418,44.9647670097602,307711.793925156,0.0,1.0
2019-09-13,58.17,58.7,57.7,57.99,194882,46.0411986790662,46.4606904325457,45.669196558056,45.898729781658,246220.477859851,0.0,1.0
2019-09-16,57.36,58.15,57.17,57.71,211953,45.4000886407295,46.0253688015764,45.2497048045765,45.6771114968009,267788.553811173,0.0,1.0
2019-09-17,57.09,57.34,56.52,57.07,169291,45.1863852946173,45.3842587632397,44.7352337861582,45.1705554171275,213887.947154545,0.0,1.0
2019-09-18,57.09,57.43,55.97,56.92,198213,45.1863852946173,45.4554932119438,44.2999121551888,45.0518313359541,250428.975369888,0.0,1.0
2019-09-19,56.91,58.24,56.87,57.31,175164,45.0439163972092,46.0966032502805,45.0122566422296,45.360513947005,221308.093019585,0.0,1.0
2019-09-20,56.17,57.12,56.17,56.22,625672,44.4582109300868,45.210130110852,44.4582109300868,44.4977856238113,790495.062774029,0.0,1.0
2019-09-23,56.82,57.12,55.84,55.93,189413,44.9726819485051,45.210130110852,44.1970179515052,44.2682524002092,239310.759192064,0.0,1.0
2019-09-24,56.17,57.39,55.87,56.78,246951,44.4582109300868,45.4238334569642,44.2207627677399,44.9410221935255,312006.204923841,0.0,1.0
2019-09-25,57.21,57.45,56.18,56.18,142161,45.2813645595561,45.4713230894336,44.4661258688317,44.4661258688317,179610.992051776,0.0,1.0
2019-09-26,56.45,57.44,56.31,56.87,137745,44.6798292149439,45.4634081506887,44.5690200725153,45.0122566422296,174031.669024359,0.0,1.0
2019-09-27,56.47,57.39,55.91,56.77,120495,44.6956590924337,45.4238334569642,44.2524225227195,44.9331072547806,152237.438448511,0.0,1.0
2019-09-30,56.17,56.6,56.1,56.55,199475,44.4582109300868,44.7985532961174,44.4028063588725,44.7589786023929,252023.428644481,0.0,1.0
2019-10-01,54.8,57.16,54.53,56.45,156404,43.3738643220359,45.2417898658316,43.1601609759237,44.6798292149439,197606.077622315,0.0,1.0
2019-10-02,53.62,54.48,53.37,54.29,172953,42.439901550138,43.1205862821992,42.2420280815156,42.9702024460461,218514.641204907,0.0,1.0
2019-10-03,53.12,53.69,52.37,53.64,166539,42.0441546128932,42.4953061213523,41.4505342070259,42.4557314276278,210410.977731661,0.0,1.0
2019-10-04,53.7,53.75,52.57,53.36,212807,42.5032210600972,42.5427957538217,41.6088329819238,42.2341131427707,268867.526153884,0.0,1.0
2019-10-07,53.85,54.16,53.37,53.65,170495,42.6219451412707,42.8673082423625,42.2420280815156,42.4636463663727,215409.121277056,0.0,1.0
2019-10-08,52.03,52.94,51.95,52.94,117056,41.5059387782402,42.2318738981364,41.4421203061614,42.2318738981364,146736.198704966,0.41,1.0
2019-10-09,52.26,52.59,51.8,52.51,89570,41.6894168854667,41.9526680827917,41.3224606710137,41.8888496107129,112280.970800333,0.0,1.0
2019-10-10,52.58,53.09,52.44,52.61,81614,41.9446907737818,42.3515335332841,41.8330084476439,41.9686227008114,102307.682827938,0.0,1.0
2019-10-11,53.47,54.24,52.75,53.54,97885,42.6546712756583,43.2689240694166,42.0803050269492,42.7105124387273,122704.285215927,0.0,1.0
2019-10-14,53.41,53.51,52.78,53.12,111318,42.6068074215992,42.6865805116977,42.1042369539788,42.3754654603136,139543.296947097,0.0,1.0
2019-10-15,54.6,54.86,53.34,53.76,153279,43.5561071937712,43.7635172280272,42.5509662585303,42.8860132369439,192143.741468173,0.0,1.0
2019-10-16,54.27,55.09,53.74,54.77,104921,43.2928559964462,43.9469953352537,42.8700586189242,43.6917214469386,131524.302080404,0.0,1.0
2019-10-17,54.86,54.94,54.17,54.52,108856,43.7635172280272,43.827335700106,43.2130829063477,43.4922887216924,136457.043177862,0.0,1.0
2019-10-18,55.09,55.19,54.57,54.62,162783,43.9469953352537,44.0267684253522,43.5321752667416,43.5720618117909,204057.533435197,0.0,1.0
2019-10-21,55.6,56.31,55.32,55.71,104754,44.353838094756,44.9202270344552,44.1304734424802,44.4415884938643,131314.958303205,0.0,1.0
2019-10-22,55.61,56.09,54.85,55.62,149533,44.3618154037658,44.7447262362385,43.7555399190174,44.3697927127757,187447.922370059,0.0,1.0
2019-10-23,56.13,56.13,55.3,55.53,127601,44.7766354722779,44.7766354722779,44.1145188244605,44.297996931687,159954.942001712,0.0,1.0
2019-10-24,55.07,58.99,50.95,58.99,148737,43.931040717234,47.0581458490945,40.6443894051766,47.0581458490945,186450.092150599,0.0,1.0
2019-10-25,55.94,56.29,54.87,54.87,151990,44.6250666010908,44.9042724164355,43.7714945370371,43.7714945370371,190527.908361534,0.0,1.0
2019-10-28,56.42,56.86,56.06,56.16,131760,45.0079774335635,45.3589790299969,44.720794309209,44.8005673993075,165168.479542837,0.0,1.0
2019-10-29,56.64,56.87,56.38,56.38,110029,45.1834782317802,45.3669563390067,44.9760681975241,44.9760681975241,137927.463840458,0.0,1.0
2019-10-30,56.13,56.55,55.6,56.43,87582,44.7766354722779,45.1116824506916,44.353838094756,45.0159547425734,109788.902362786,0.0,1.0
2019-10-31,53.98,55.79,53.59,55.7,237879,43.0615140351606,44.5054069659431,42.7503989837765,44.4336111848545,298194.541174639,0.0,1.0
2019-11-01,55.24,55.29,54.02,54.51,301348,44.0666549704015,44.1065415154507,43.0934232712,43.4843114126825,377756.458509978,0.0,1.0
2019-11-04,56.23,56.33,55.57,55.79,152625,44.8564085623764,44.9361816524749,44.3299061677264,44.5054069659431,191323.916137109,0.0,1.0
2019-11-05,56.16,57.08,55.74,56.34,260636,44.8005673993075,45.5344798282135,44.4655204208939,44.9441589614848,326721.704873458,0.0,1.0
2019-11-06,56.2,56.27,55.54,55.9,152154,44.8324766353469,44.8883177984158,44.3059742406969,44.5931573650514,190733.491472076,0.0,1.0
2019-11-07,56.93,57.21,56.56,56.7,133667,45.4148201930658,45.6381848453415,45.1196597597014,45.2313420858393,167559.009980665,0.0,1.0
2019-11-08,57.07,57.32,56.64,56.74,100142,45.5265025192037,45.7259352444499,45.1834782317802,45.2632513218787,125533.560096985,0.0,1.0
2019-11-11,56.65,56.86,55.99,56.64,65208,45.19145554079,45.3589790299969,44.6649531461401,45.1834782317802,81741.8504404168,0.0,1.0
2019-11-12,56.49,57.04,56.32,56.63,72874,45.0638185966325,45.5025705921741,44.9282043434651,45.1755009227703,91351.6073027071,0.0,1.0
2019-11-13,55.94,56.27,55.53,56.04,94107,44.6250666010908,44.8883177984158,44.297996931687,44.7048396911893,117968.352340147,0.0,1.0
2019-11-14,55.7,55.96,55.49,55.66,90576,44.4336111848545,44.6410212191105,44.2660876956477,44.4017019488151,113542.047685731,0.0,1.0
2019-11-15,55.61,56.14,55.44,56.14,458080,44.3618154037658,44.7846127812878,44.2262011505984,44.7846127812878,574228.727299505,0.0,1.0
2019-11-18,55.14,55.37,54.65,55.37,108269,43.986881880303,44.1703599875295,43.5959937388204,44.1703599875295,135721.206068787,0.0,1.0
2019-11-19,54.81,55.54,54.7,55.52,169151,43.723630682978,44.3059742406969,43.6358802838696,44.2900196226772,212040.17519088,0.0,1.0
2019-11-20,53.88,54.77,53.58,54.48,170882,42.9817409450621,43.6917214469386,42.7424216747666,43.460379485653,214210.079851541,0.0,1.0
2019-11-21,53.6,54.18,53.42,54.18,140407,42.7583762927863,43.2210602153575,42.6147847306091,43.2210602153575,176007.974401724,0.0,1.0
2019-11-22,53.58,54.03,53.5,53.86,150179,42.7424216747666,43.1014005802098,42.6786032026879,42.9657863270424,188257.719256707,0.0,1.0
2019-11-25,55.17,55.49,53.04,53.59,201072,44.0108138073325,44.2660876956477,42.3116469882348,42.7503989837765,252054.921969014,0.0,1.0
2019-11-26,54.92,55.47,54.86,54.98,166569,43.8113810820863,44.250133077628,43.7635172280272,43.8592449361454,208803.494755395,0.0,1.0
2019-11-27,54.99,55.41,54.91,55.26,66862,43.8672222451552,44.2022692235689,43.8034037730765,44.0826095884211,83815.2313235668,0.0,1.0
2019-11-29,54.63,55.1,54.55,54.76,41291,43.5800391208007,43.9549726442636,43.5162206487219,43.6837441379287,51760.5623011785,0.0,1.0
2019-12-02,54.34,55.1,54.18,54.79,173854,43.3486971595151,43.9549726442636,43.2210602153575,43.7076760649583,217935.64695234,0.0,1.0
2019-12-03,53.68,54.18,53.06,54.18,133130,42.8221947648651,43.2210602153575,42.3276016062545,43.2210602153575,166885.850649195,0.0,1.0
2019-12-04,54.09,54.53,53.39,53.92,118511,43.1492644342689,43.5002660307022,42.5908528035795,43.0136501811015,148560.122033251,0.0,1.0
2019-12-05,54.14,54.53,53.88,54.29,260058,43.1891509793181,43.5002660307022,42.9817409450621,43.3088106144659,325997.149764353,0.0,1.0
2019-12-06,54.64,55.49,54.45,54.83,237060,43.5880164298106,44.2660876956477,43.4364475586234,43.7395853009977,297167.879177481,0.0,1.0
2019-12-09,54.51,54.79,54.25,54.57,300402,43.4843114126825,43.7076760649583,43.2769013784265,43.5321752667416,376570.594957706,0.0,1.0
2019-12-10,54.71,54.79,54.25,54.25,156837,43.6438575928795,43.7076760649583,43.2769013784265,43.2769013784265,196603.892122495,0.0,1.0
2019-12-11,54.95,55.05,54.39,54.83,96158,43.8353130091159,43.9150860992143,43.3885837045644,43.7395853009977,120539.394777475,0.0,1.0
2019-12-12,56.32,56.6,55.1,55.1,164988,44.9282043434651,45.1515689957408,43.9549726442636,43.9549726442636,206821.623427547,0.0,1.0
2019-12-13,55.69,56.69,55.23,56.07,151419,44.4256338758446,45.2233647768294,44.0586776613916,44.7287716182189,189812.128141293,0.0,1.0
2019-12-16,57.64,58.01,55.53,56.24,297232,45.981209132765,46.2763695661294,44.297996931687,44.8643858713863,372596.823857593,0.0,1.0
2019-12-17,58.82,59.18,57.13,57.67,285283,46.9225315959271,47.2097147202816,45.5743663732628,46.0051410597946,357618.088565719,0.0,1.0
2019-12-18,58.83,59.64,58.77,59.36,402072,46.9305089049369,47.5766709347347,46.8826450508779,47.3533062824589,504019.587938278,0.0,1.0
2019-12-19,58.93,59.17,58.48,58.93,422145,47.0102819950354,47.2017374112718,46.6513030895923,47.0102819950354,529182.208535298,0.0,1.0
2019-12-20,57.8,59.42,57.8,59.17,1104134,46.1088460769226,47.401170136518,46.1088460769226,47.2017374112718,1384093.3059468,0.0,1.0
2019-12-23,57.05,58.02,56.95,58.02,206910,45.510547901184,46.2843468751392,45.4307748110855,46.2843468751392,259373.179282091,0.0,1.0
2019-12-24,56.97,57.23,56.76,57.23,65529,45.4467294291052,45.6541394633612,45.2792059398984,45.6541394633612,82144.2417726362,0.0,1.0
2019-12-26,56.84,57.27,56.64,57.12,95524,45.3430244119772,45.6860486994006,45.1834782317802,45.5663890642529,119744.640557452,0.0,1.0
2019-12-27,56.34,57.08,56.26,56.84,104398,44.9441589614848,45.5344798282135,44.880340489406,45.3430244119772,130868.692526663,0.0,1.0
2019-12-30,56.73,56.77,56.19,56.63,159155,45.2552740128688,45.2871832489082,44.824499326337,45.1755009227703,199509.63389223,0.0,1.0
2019-12-31,56.59,56.99,56.46,56.61,170951,45.143591686731,45.4626840471249,45.0398866696029,45.1595463047506,214296.575184635,0.0,1.0
2020-01-02,56.75,57.02,56.1,57.02,171087,45.2712286308885,45.4866159741544,44.7527035452484,45.4866159741544,214467.058739719,0.0,1.0
2020-01-03,56.79,56.87,55.78,56.27,219233,45.3031378669279,45.3669563390067,44.4974296569332,44.8883177984158,274820.744350446,0.0,1.0
2020-01-06,56.34,56.62,55.75,56.4,170476,44.9441589614848,45.1675236137605,44.4734977299037,44.9920228155438,213701.136297394,0.0,1.0
2020-01-07,55.91,56.37,55.67,56.35,205962,44.6011346740613,44.9680908885143,44.4096792578249,44.9521362704946,258184.808618714,0.0,1.0
2020-01-08,54.39,54.91,54.25,54.46,266160,44.5133842749529,44.9389580904149,44.3988067092517,44.5706730578036,325215.497221713,1.41,1.0
2020-01-09,54.8,55.11,54.45,54.85,220036,44.848932860221,45.102640327131,44.5624889459678,44.8898534194001,268857.51858535,0.0,1.0
2020-01-10,54.3,54.84,54.18,54.77,184183,44.4397272684307,44.8816693075643,44.341517926401,44.8243805247136,225049.466203737,0.0,1.0
2020-01-13,54.43,54.49,53.84,54.21,214890,44.5461207222962,44.595225393311,44.0632581239836,44.3660702619084,262569.725721272,0.0,1.0
2020-01-14,54.46,54.79,54.36,54.44,237445,44.5706730578036,44.8407487483852,44.4888319394455,44.554304834132,290129.222038659,0.0,1.0
2020-01-15,54.32,54.52,54.01,54.2,288974,44.4560954921023,44.6197777288184,44.2023880251923,44.3578861500726,353091.46037777,0.0,1.0
2020-01-16,54.94,55.14,54.52,54.56,122832,44.9635104259223,45.1271926626384,44.6197777288184,44.6525141761617,150085.925588884,0.0,1.0
2020-01-17,54.87,55.18,54.69,55.15,147960,44.9062216430717,45.1599291099817,44.7589076300271,45.1353767744743,180789.31833831,0.0,1.0
2020-01-21,54.01,54.69,53.93,54.68,169580,44.2023880251923,44.7589076300271,44.1369151305058,44.7507235181913,207206.357149301,0.0,1.0
2020-01-22,53.82,54.09,53.68,54.01,233776,44.046889900312,44.2678609198787,43.9323123346107,44.2023880251923,285646.145470781,0.0,1.0
2020-01-23,54.19,54.37,53.49,53.7,297111,44.3497020382368,44.4970160512813,43.7768142097303,43.9486805582823,363033.895382628,0.0,1.0
2020-01-24,52.87,53.85,50.53,52.37,329544,43.2693992759103,44.0714422358194,41.3543171063315,42.86019368412,402663.119238173,0.0,1.0
2020-01-27,51.7,52.36,51.41,51.95,208128,42.3118581911209,42.8520095722842,42.0745189478825,42.5164609870161,254307.375284644,0.0,1.0
2020-01-28,52.04,52.38,51.66,51.81,193529,42.5901179935384,42.8683777959558,42.2791217437777,42.4018834213148,236469.153748951,0.0,1.0
2020-01-29,51.8,52.32,51.7,52.04,224398,42.393699309479,42.8192731249409,42.3118581911209,42.5901179935384,274187.357775616,0.0,1.0
2020-01-30,51.99,52.03,51.14,51.56,145541,42.5491974343593,42.5819338817025,41.8535479283157,42.1972806254196,177833.591377913,0.0,1.0
2020-01-31,51.55,51.87,51.4,51.64,206812,42.1890965135838,42.4509880923296,42.0663348360467,42.2627535201061,252699.381617887,0.0,1.0
2020-02-03,52.65,52.78,51.93,51.93,251434,43.0893488155226,43.1957422693881,42.5000927633445,42.5000927633445,307222.096965901,0.0,1.0
2020-02-04,53.42,53.67,53.18,53.42,301699,43.7195254268797,43.9241282227749,43.5231067428203,43.7195254268797,368639.879381926,0.0,1.0
2020-02-05,54.98,55.07,54.0701,54.15,244875,44.9962468732655,45.0699038797878,44.2515745373255,44.3169655908936,299207.788105527,0.0,1.0
2020-02-06,55.38,55.57,54.91,55.15,257819,45.3236113466978,45.4791094715781,44.9389580904149,45.1353767744743,315023.798760914,0.0,1.0
2020-02-07,54.58,55.33,54.39,55.06,317521,44.6688823998333,45.2826907875188,44.5133842749529,45.061719767952,387972.459773578,0.0,1.0
2020-02-10,54.06,54.35,53.83,54.26,192011,44.2433085843713,44.4806478276097,44.0550740121478,44.4069908210875,234614.340385627,0.0,1.0
2020-02-11,54.26,54.82,54.17,54.18,248643,44.4069908210875,44.8653010838926,44.3333338145652,44.341517926401,303811.830762317,0.0,1.0
2020-02-12,54.65,54.76,54.08,54.43,173529,44.7261711826839,44.8161964128778,44.2596768080429,44.5461207222962,212031.560029256,0.0,1.0
2020-02-13,54.92,54.99,54.35,54.51,88123,44.9471422022507,45.0044309851014,44.4806478276097,44.6115936169826,107675.703568038,0.0,1.0
2020-02-14,54.39,55.12,54.11,54.83,167168,44.5133842749529,45.1108244389668,44.2842291435504,44.8734851957284,204259.183346706,0.0,1.0
2020-02-18,53.25,54.47,53.21,54.3,161097,43.580395525671,44.5788571696394,43.5476590783277,44.4397272684307,196841.151773092,0.0,1.0
2020-02-19,53.05,53.47,52.63,53.29,184180,43.4167132889548,43.7604459860587,43.072980591851,43.6131319730142,225045.80056468,0.0,1.0
2020-02-20,53.68,54.0,52.83,52.83,155534,43.9323123346107,44.1942039133565,43.2366628285671,43.2366628285671,190043.835079959,0.0,1.0
2020-02-21,53.06,53.43,52.91,53.43,137698,43.4248974007906,43.7277095387155,43.3021357232535,43.7277095387155,168250.389000734,0.0,1.0
2020-02-24,51.88,52.22,51.3,51.46,169749,42.4591722041654,42.7374320065829,41.9844937176887,42.1154395070616,207412.854816233,0.0,1.0
2020-02-25,50.57,52.12,50.29,52.12,276734,41.3870535536748,42.6555908882248,41.1578984222722,42.6555908882248,338135.653021316,0.0,1.0
2020-02-26,49.79,51.29,49.67,50.94,219943,40.7486928304818,41.9763096058528,40.6504834884522,41.6898656915996,268743.883774554,0.0,1.0
2020-02-27,47.99,50.31,47.94,48.91,239362,39.2755527000366,41.1742666459438,39.2346321408576,40.0284909889308,292471.565396693,0.0,1.0
2020-02-28,45.64,47.57,44.98,46.9,334069,37.352286418622,38.9318200029327,36.8121350374588,38.3834845099337,408192.124817255,0.0,1.0
2020-03-02,47.49,47.58,45.37,45.87,274055,38.8663471082463,38.9400041147685,37.1313153990552,37.5405209908456,334862.237342563,0.0,1.0
2020-03-03,46.31,48.25,45.89,47.39,345970,37.9006219116211,39.4883396077676,37.5568892145172,38.7845059898882,422733.714960159,0.0,1.0
2020-03-04,47.04,47.16,45.2,46.83,293990,38.498062075635,38.5962714176647,36.9921854978465,38.326195727083,359220.40888267,0.0,1.0
2020-03-05,44.71,45.86,43.94,45.61,268270,36.591164017892,37.5323368790098,35.9609874065349,37.3277340831146,327793.663359141,0.0,1.0
2020-03-06,43.97,44.9,41.18,42.88,211528,35.9855397420423,36.7466621427723,33.7021725398522,35.0934715519394,258461.766216992,0.0,1.0
2020-03-09,37.58,41.0,37.34,40.38,228032,30.7558922789618,33.5548585268077,30.5594735949024,33.0474435929877,278627.668554485,0.0,1.0
2020-03-10,38.83,39.83,36.61,39.04,348010,31.7789062584376,32.5973174420183,29.9620334308885,31.9507726069896,425226.349519569,0.0,1.0
2020-03-11,35.79,38.51,35.15,37.53,308947,29.2909362603524,31.5170146796918,28.7671531028607,30.7149717197828,377496.063345944,0.0,1.0
2020-03-12,32.61,35.34,31.67,33.08,378769,26.6883886965658,28.9226512277411,25.919082184,27.0730419528487,462810.146780775,0.0,1.0
2020-03-13,35.7,36.44,33.02,35.12,338589,29.2172792538301,29.8229035296798,27.0239372818339,28.7426007673533,413715.020997906,0.0,1.0
2020-03-16,31.34,33.72,30.98,31.5,399811,25.6490064934184,27.5968251103404,25.3543784673293,25.7799522827913,488520.939133266,0.0,1.0
2020-03-17,37.05,37.24,30.53,31.87,484392,30.322134351664,30.4776324765444,24.986093434718,26.0827644207161,591868.744853547,0.0,1.0
2020-03-18,33.7,35.71,32.11,34.68,349084,27.5804568866688,29.2254633656659,26.2791831047755,28.3824998465778,426538.648302316,0.0,1.0
2020-03-19,33.91,35.65,30.35,33.34,380590,27.7523232352207,29.1763586946511,24.8387794216735,27.2858288605797,465035.189688953,0.0,1.0
2020-03-20,30.25,34.65,30.1,33.69,377817,24.7569383033154,28.3579475110704,24.6341766257783,27.572272774833,461646.917319718,0.0,1.0
2020-03-23,27.4,30.88,27.12,30.28,329867,22.4244664301105,25.2725373489713,22.1953112987079,24.7814906388229,403057.786376746,0.0,1.0
2020-03-24,31.39,31.55,28.59,29.22,265671,25.6899270525974,25.8208728419703,23.3983757385715,23.9139747842273,324617.998055266,0.0,1.0
2020-03-25,31.3,32.66,29.81,31.8,339208,25.6162700460751,26.7293092557449,24.3968373825399,26.0254756378655,414471.364523531,0.0,1.0
2020-03-26,34.14,34.49,31.23,31.43,209784,27.9405578074443,28.2270017216975,25.5589812632245,25.7226634999406,256330.808044634,0.0,1.0
2020-03-27,33.21,34.28,31.87,32.46,206991,27.1794354067142,28.0551353731456,26.0827644207161,26.5656270190287,252918.098081679,0.0,1.0
2020-03-30,33.19,33.4,32.17,33.0,272183,27.1630671830426,27.3349335315946,26.3282877757903,27.0075690581623,332574.8785704,0.0,1.0
2020-03-31,33.04,33.49,32.03,32.71,232173,27.0403055055055,27.4085905381168,26.213710210089,26.7702298149239,283687.472334148,0.0,1.0
2020-04-01,31.51,32.16,30.78,31.25,333641,25.7881363946271,26.3201036639545,25.1906962306132,25.5753494868961,407669.160311653,0.0,1.0
2020-04-02,31.39,32.43,30.43,31.17,315021,25.6899270525974,26.5410746835213,24.90425231636,25.5098765922097,384917.760558616,0.0,1.0
2020-04-03,28.62,32.77,28.02,31.04,737468,23.4229280740789,26.8193344859387,22.9318813639305,25.4034831383442,901097.168263836,0.0,1.0
2020-04-06,33.72,34.01,30.07,30.07,391999,27.5968251103404,27.8341643535788,24.6096242902709,24.6096242902709,478975.615026353,0.0,1.0
2020-04-07,32.4,35.95,32.06,34.44,304939,26.852070933282,29.7941959892434,26.5702899420068,28.542756880933,367942.704476999,0.41,1.0
2020-04-08,33.33,33.8,32.13,32.91,207427,27.6228248211817,28.0123456032386,26.6283036755046,27.2747424201947,250283.667755029,0.0,1.0
2020-04-09,36.93,37.0,33.91,34.66,252495,30.6063882582131,30.6644019917109,28.1035100415923,28.7250857576405,304663.20531949,0.0,1.0
2020-04-13,33.97,36.76,33.76,36.76,198256,28.1532360988762,30.4654977625755,27.9791948983827,30.4654977625755,239217.839695126,0.0,1.0
2020-04-14,33.99,35.6,33.16,35.05,186102,28.1698114513041,29.5041273217543,27.4819343255441,29.0483051299856,224552.691484457,0.0,1.0
2020-04-15,31.77,34.01,31.08,32.06,262240,26.3299473318015,28.1863868037321,25.7580976730371,26.5702899420068,316421.628004448,0.0,1.0
2020-04-16,30.93,32.13,29.82,31.74,223720,25.6337825298275,26.6283036755046,24.7138504700762,26.3050843031595,269942.978253337,0.0,1.0
2020-04-17,33.31,33.59,31.96,32.27,169358,27.6062494687538,27.8383044027451,26.487413179867,26.7443311425003,204349.199495032,0.0,1.0
2020-04-20,33.02,34.04,31.96,32.12,144704,27.3659068585485,28.211249832374,26.487413179867,26.6200159992906,174601.415721307,0.0,1.0
2020-04-21,32.45,32.74,31.47,31.96,171044,26.8935093143518,27.1338519245571,26.0813170453822,26.487413179867,206383.545379778,0.0,1.0
2020-04-22,31.61,33.53,31.36,33.32,147179,26.1973445123779,27.7885783454612,25.9901526070285,27.6145371449677,177587.777562792,0.0,1.0
2020-04-23,32.56,33.09,31.55,31.72,169234,26.9846737527056,27.4239205920463,26.147618455094,26.2885089507316,204199.579750247,0.0,1.0
2020-04-24,33.14,33.59,32.08,32.66,127177,27.4653589731162,27.8383044027451,26.5868652944347,27.0675505148453,153453.147440214,0.0,1.0
2020-04-27,35.63,36.2,33.45,33.45,133457,29.5289903503962,30.0013878945928,27.7222769357494,27.7222769357494,161030.663547093,0.0,1.0
2020-04-28,36.96,37.64,34.57,34.57,336953,30.631251286855,31.1948132694053,28.6504966717147,28.6504966717147,406571.144070251,0.0,1.0
2020-04-29,40.81,41.57,38.31,39.01,342939,33.8220066292357,34.4518700214979,31.7500875757417,32.33022491072,413793.916588688,0.0,1.0
2020-04-30,38.43,40.01,37.58,39.19,324519,31.8495396903094,33.1589925321176,31.1450872121215,32.4794030825716,391568.14482297,0.0,1.0
2020-05-01,37.16,37.58,36.09,37.53,290791,30.7970048111345,31.1450872121215,29.9102234562391,31.1036488310516,350871.574241311,0.0,1.0
2020-05-04,36.05,36.59,35.4,36.59,237510,29.8770727513832,30.3246072669379,29.3383737974747,30.3246072669379,286582.141806499,0.0,1.0
2020-05-05,34.96,37.05,34.72,36.7,145240,28.9737160440598,30.7058403727808,28.7748118149244,30.4157717052916,175248.159134251,0.0,1.0
2020-05-06,33.53,35.45,33.04,35.12,244915,27.7885783454612,29.3798121785446,27.3824822109764,29.1063188634834,295517.095114054,0.0,1.0
2020-05-07,33.79,34.94,32.78,34.21,186587,28.0040579270246,28.9571406916318,27.167002629413,28.3521403280116,225137.897744303,0.0,1.0
2020-05-08,36.09,36.23,34.59,34.78,149995,29.9102234562391,30.0262509232347,28.6670720241427,28.8245378722082,180985.593702437,0.0,1.0
2020-05-11,34.77,35.56,33.87,35.23,261567,28.8162501959943,29.4709766168984,28.0703593367364,29.1974833018371,315609.578905733,0.0,1.0
2020-05-12,32.06,34.97,32.0,34.97,332227,26.5702899420068,28.9820037202738,26.5205638847229,28.9820037202738,400868.701216572,0.0,1.0
2020-05-13,29.74,31.61,29.13,31.53,253595,24.6475490603644,26.1973445123779,24.1420008113118,26.1310431026661,305990.477249039,0.0,1.0
2020-05-14,30.03,30.27,27.76,28.83,266584,24.8878916705697,25.0867958997051,23.0065891699971,23.8933705248926,321663.145515321,0.0,1.0
2020-05-15,30.24,30.49,29.29,29.65,555693,25.0619328710632,25.2691247764126,24.2746036307355,24.5729599744386,670505.200315267,0.0,1.0
2020-05-18,33.7,33.96,31.91,32.15,200951,27.9294688410988,28.1449484226622,26.4459747987971,26.6448790279326,242469.655922521,0.0,1.0
2020-05-19,31.78,33.65,31.76,33.38,173122,26.3382350080155,27.888030460029,26.3216596555875,27.6642632022516,208890.882715779,0.0,1.0
2020-05-20,34.52,34.66,32.46,32.63,201842,28.6090582906449,28.7250857576405,26.9017969905658,27.0426874862034,243544.746185455,0.0,1.0
2020-05-21,34.2,35.06,34.14,34.31,130410,28.3438526517976,29.0565928061996,28.2941265945138,28.4350170901514,157354.120302243,0.0,1.0
2020-05-22,33.53,34.38,33.17,34.33,130110,27.7885783454612,28.4930308236492,27.4902220017581,28.4515924425793,156992.137048729,0.0,1.0
2020-05-26,36.25,36.57,34.72,35.28,219152,30.0428262756627,30.3080319145099,28.7748118149244,29.238921682907,264431.179913174,0.0,1.0
2020-05-27,39.72,39.96,37.58,37.79,250786,32.9186499219123,33.1175541510478,31.1450872121215,31.319128412615,302601.10738531,0.0,1.0
2020-05-28,38.24,39.5,38.0,39.5,356602,31.6920738422439,32.7363210452049,31.4931696131085,32.7363210452049,430279.840564529,0.0,1.0
2020-05-29,37.56,37.82,36.75,37.47,228056,31.1285118596935,31.3439914412569,30.4572100863615,31.0539227737677,275174.84287745,0.0,1.0
2020-06-01,37.41,38.3,37.07,37.83,280575,31.0041967164839,31.7417998995277,30.7224157252087,31.3522791174709,338544.837848337,0.0,1.0
2020-06-02,37.02,38.14,36.87,37.64,168323,30.6809773441388,31.6091970801041,30.5566622009292,31.1948132694053,203100.357270412,0.0,1.0
2020-06-03,39.06,40.38,37.57,38.1,247394,32.3716632917899,33.4656365520347,31.1367995359075,31.5760463752482,298508.283398919,0.0,1.0
2020-06-04,39.68,40.11,38.02,38.75,358674,32.8854992170564,33.2418692942574,31.5097449655364,32.1147453291567,432779.938235462,0.0,1.0
2020-06-05,43.28,44.84,42.21,43.27,292382,35.8690626540878,37.161940143468,34.9822812991923,35.8607749778738,352791.292095777,0.0,1.0
2020-06-08,43.96,44.73,43.34,43.79,202962,36.4326246366381,37.0707757051143,35.9187887113716,36.2917341410005,244896.150331905,0.0,1.0
2020-06-09,43.31,44.4,41.96,42.59,260009,35.8939256827297,36.7972823900531,34.7750893938429,35.2972129953234,313729.679209154,0.0,1.0
2020-06-10,40.81,43.3,40.69,43.3,213430,33.8220066292357,35.8856380065157,33.722554514668,35.8856380065157,257526.95265783,0.0,1.0
2020-06-11,36.38,38.48,36.22,38.31,244182,30.1505660664444,31.8909780713793,30.0179632470208,31.7500875757417,294632.649364636,0.0,1.0
2020-06-12,37.72,38.32,36.14,38.3,192341,31.2611146791171,31.7583752519557,29.951661837309,31.7417998995277,232080.736546689,0.0,1.0
2020-06-15,38.25,38.8,35.53,35.7,221931,31.7003615184579,32.1561837102265,29.4461135882564,29.587004083894,267784.351451552,0.0,1.0
2020-06-16,39.95,40.88,39.03,40.12,254349,33.1092664748338,33.8800203627335,32.346800263148,33.2501569704714,306900.261826202,0.0,1.0
2020-06-17,38.23,40.16,38.23,40.16,200615,31.6837861660299,33.2833076753273,31.6837861660299,33.2833076753273,242064.234678586,0.0,1.0
2020-06-18,38.58,39.1,37.69,37.69,203603,31.9738548335191,32.4048139966458,31.2362516504752,31.2362516504752,245669.587883578,0.0,1.0
2020-06-19,38.07,39.71,36.87,38.36,1049967,31.5511833466063,32.9103622456984,30.5566622009292,31.7915259568116,1266901.56913875,0.0,1.0
2020-06-22,37.91,38.27,36.99,37.47,180625,31.4185805271827,31.7169368708858,30.6561143154969,31.0539227737677,217944.083886148,0.0,1.0
2020-06-23,36.42,38.74,36.4,38.0,286277,30.1837167713003,32.1064576529427,30.1671414188723,31.4931696131085,345424.932886781,0.0,1.0
2020-06-24,34.28,36.35,33.89,35.43,235416,28.4101540615094,30.1257030378024,28.0869346891644,29.3632368261167,284055.498696977,0.0,1.0
2020-06-25,35.99,36.12,33.72,34.14,179096,29.8273466940993,29.935086484881,27.9460441935268,28.2941265945138,216099.175904075,0.0,1.0
2020-06-26,34.81,35.28,33.98,35.21,414080,28.8494009008502,29.238921682907,28.1615237750902,29.1809079494092,499633.418715992,0.0,1.0
2020-06-29,37.33,37.63,34.63,35.72,232606,30.9378953067721,31.1865255931914,28.7002227289986,29.603579436322,280664.922222402,0.0,1.0
2020-06-30,38.0,38.55,36.79,36.99,283208,31.4931696131085,31.9489918048771,30.4903607912174,30.6561143154969,341721.844203339,0.0,1.0
2020-07-01,36.56,38.49,36.5,38.19,219769,30.2997442382959,31.8992657475933,30.2500181810121,31.650635461174,265175.658804567,0.0,1.0
2020-07-02,35.99,38.44,35.83,37.85,138974,29.8273466940993,31.8578273665234,29.6947438746757,31.3688544698988,167687.535579203,0.0,1.0
2020-07-06,35.85,37.64,35.41,37.18,140277,29.7113192271037,31.1948132694053,29.3466614736887,30.8135801635624,169259.749510296,0.0,1.0
2020-07-07,35.01,35.47,34.84,35.41,199993,29.0151544251297,29.3963875309726,28.8742639294921,29.3466614736887,241313.722732968,0.0,1.0
2020-07-08,34.62,35.36,33.78,34.95,216751,28.6919350527846,29.3052230926188,27.9957702508106,28.9654283678458,261534.107274223,0.0,1.0
2020-07-09,32.88,34.48,32.68,34.48,135426,27.2498793915528,28.5759075857889,27.0841258672733,28.5759075857889,163406.480300985,0.0,1.0
2020-07-10,34.59,34.61,33.01,33.52,143316,28.6670720241427,28.6836473765706,27.3576191823345,27.7802906692473,172926.639868386,0.0,1.0
2020-07-13,35.17,36.01,34.2,35.03,175887,29.1477572445533,29.8439220465273,28.3438526517976,29.0317297775576,212227.161702327,0.0,1.0
2020-07-14,34.46,35.49,34.03,35.02,135588,28.559332233361,29.4129628834005,28.20296215616,29.0234421013437,163601.951257883,0.0,1.0
2020-07-15,36.76,37.17,35.23,35.71,202317,30.4654977625755,30.8052924873485,29.1974833018371,29.595291760108,244117.886336851,0.0,1.0
2020-07-16,36.78,37.22,36.22,36.35,113945,30.4820731150034,30.8467308684184,30.0179632470208,30.1257030378024,137487.272738586,0.0,1.0
2020-07-17,35.41,36.94,35.38,36.72,99636,29.3466614736887,30.614675934427,29.3217984450468,30.4323470577196,120221.878156846,0.0,1.0
2020-07-20,34.48,35.52,34.25,35.14,92186,28.5759075857889,29.4378259120424,28.3852910328675,29.1228942159114,111232.627361265,0.0,1.0
2020-07-21,36.76,36.84,35.0,35.01,128794,30.4654977625755,30.5317991722873,29.0068667489157,29.0151544251297,155404.237176651,0.0,1.0
2020-07-22,35.98,36.635,35.15,36.16,112517,29.8190590178853,30.3619018099008,29.1311818921253,29.9682371897369,135764.232451863,0.0,1.0
2020-07-23,37.54,39.41,36.725,39.41,237081,31.1119365072656,32.6617319592791,30.4364908958265,32.6617319592791,286064.505753975,0.0,1.0
2020-07-24,36.77,37.85,36.48,37.43,114791,30.4737854387894,31.3688544698988,30.2334428285841,31.0207720689118,138508.065513494,0.0,1.0
2020-07-27,35.74,36.51,35.51,36.51,140252,29.6201547887499,30.2583058572261,29.4295382358285,30.2583058572261,169229.58423917,0.0,1.0
2020-07-28,35.68,36.25,35.47,35.47,106751,29.5704287314661,30.0428262756627,29.3963875309726,29.3963875309726,128806.914319336,0.0,1.0
2020-07-29,36.5,36.57,35.32,35.68,82872,30.2500181810121,30.3080319145099,29.2720723877629,29.5704287314661,99994.253950521,0.0,1.0
2020-07-30,35.72,35.97,34.82,35.51,86004,29.603579436322,29.8107713416714,28.8576885770641,29.4295382358285,103773.3591172,0.0,1.0
2020-07-31,35.43,35.45,34.46,35.43,174934,29.3632368261167,29.3798121785446,28.559332233361,29.3632368261167,211077.261567,0.0,1.0
2020-08-03,35.36,35.7,34.69,35.08,117439,29.6450178173918,29.930066065636,29.0833050929107,29.4102722011908,140078.952408785,0.41,1.0
2020-08-04,35.12,35.4,34.57,35.21,227100,29.4438072892195,29.6785529054206,28.9826998288246,29.5192612372841,270880.457872044,0.0,1.0
2020-08-05,36.25,36.37,35.12,35.52,142980,30.391173526031,30.4917787901171,29.4438072892195,29.7791581695067,170543.759870298,0.0,1.0
2020-08-06,35.78,36.07,35.37,35.9,81195,29.9971362416934,30.2402656299017,29.653401589399,30.0977415057796,96847.8149578187,0.0,1.0
2020-08-07,37.28,37.28,35.28,35.49,139719,31.2547020427706,31.2547020427706,29.5779476413344,29.7540068534852,166654.102569018,0.0,1.0
2020-08-10,37.78,38.76,36.76,37.68,143721,31.6738906431296,32.4955002998334,30.8187458983972,31.5900529230578,171427.610241427,0.0,1.0
2020-08-11,38.41,39.5893,38.11,38.62,171137,32.202068279582,33.1907665123889,31.9505551193666,32.3781274917328,204128.881192638,0.0,1.0
2020-08-12,38.23,39.49,37.53,39.4,135914,32.0511603834528,33.1075156563576,31.4642963429501,33.032061708293,162115.572660594,0.0,1.0
2020-08-13,37.12,38.03,37.005,37.89,176582,31.1205616906557,31.8834849433092,31.0241483125731,31.7661121352086,210623.571166716,0.0,1.0
2020-08-14,37.64,38.04,36.41,36.85,95908,31.5565178350291,31.8918687153163,30.5253138781458,30.8941998464618,114397.194863901,0.0,1.0
2020-08-17,36.99,37.6,36.6182,37.42,98603,31.0115726545623,31.5229827470004,30.6998640113354,31.3720748508711,117611.738386425,0.0,1.0
2020-08-18,35.69,37.15,35.57,37.15,112133,29.9216822936288,31.1457130066772,29.8210770295426,31.1457130066772,133750.058928075,0.0,1.0
2020-08-19,35.96,36.395,35.57,35.65,122455,30.1480441378227,30.5127382201351,29.8210770295426,29.8881472056001,146061.939536421,0.0,1.0
2020-08-20,35.07,36.01,34.91,35.42,87261,29.4018884291836,30.1899629978586,29.2677480770687,29.6953204494349,104083.221639685,0.0,1.0
2020-08-21,34.665,35.155,34.37,34.67,101210,29.0623456628928,29.4731504912446,28.8150243886809,29.0665375488964,120721.317222499,0.0,1.0
2020-08-24,36.06,36.13,34.6,35.07,100424,30.2318818578945,30.2905682619448,29.0078511448461,29.4018884291836,119783.791727618,0.0,1.0
2020-08-25,36.56,36.72,35.9,36.46,134678,30.6510704582536,30.7852108103685,30.0977415057796,30.5672327381818,160641.295928186,0.0,1.0
2020-08-26,35.77,36.54,35.69,36.43,142349,29.9887524696863,30.6343029142392,29.9216822936288,30.5420814221602,169791.115357233,0.0,1.0
2020-08-27,36.92,37.15,35.84,35.84,144033,30.9528862505121,31.1457130066772,30.0474388737365,30.0474388737365,171799.757766112,0.0,1.0
2020-08-28,36.74,37.32,36.44,37.32,158950,30.8019783543828,31.2882371307993,30.5504651941674,31.2882371307993,189592.464899874,0.0,1.0
2020-08-31,36.12,36.65,36.12,36.36,172645,30.2821844899376,30.7265244063182,30.2821844899376,30.4833950181099,205927.594228617,0.0,1.0
2020-09-01,36.29,36.48,35.55,35.82,108530,30.4247086140597,30.5840002821961,29.8043094855283,30.0306713297222,129452.470686274,0.0,1.0
2020-09-02,36.44,36.76,36.01,36.18,149408,30.5504651941674,30.8187458983972,30.1899629978586,30.3324871219807,178210.953103242,0.0,1.0
2020-09-03,36.03,37.92,35.89,36.68,153151,30.206730541873,31.7912634512302,30.0893577337724,30.7516757223397,182675.53061894,0.0,1.0
2020-09-04,36.37,37.35,35.305,35.65,379198,30.4917787901171,31.3133884468209,29.5989070713524,29.8881472056001,452299.990595171,0.0,1.0
2020-09-08,34.66,36.18,34.29,36.0,162698,29.0581537768892,30.3324871219807,28.7479542126235,30.1815792258514,194063.006318211,0.0,1.0
2020-09-09,33.93,34.86,33.69,34.86,160022,28.446138420365,29.2258292170328,28.2449278921926,29.2258292170328,190871.125625716,0.0,1.0
2020-09-10,33.51,34.12,33.435,33.87,134017,28.0940199960634,28.6054300885014,28.0311417060095,28.3958357883219,159852.867999285,0.0,1.0
2020-09-11,33.56,33.81,33.0,33.72,149312,28.1359388560993,28.3455331562788,27.6664476236971,28.2700792082142,178096.44617257,0.0,1.0
2020-09-14,34.02,34.4,33.425,33.68,127120,28.5215923684296,28.8401757047025,28.0227579340023,28.2365441201854,151626.260698786,0.0,1.0
2020-09-15,33.45,34.12,33.075,34.06,119941,28.0437173640203,28.6054300885014,27.729325913751,28.5551274564583,143063.289289435,0.0,1.0
2020-09-16,33.73,34.51,33.15,33.49,217889,28.2784629802213,28.9323971967815,27.7922042038049,28.077252452049,259893.756430127,0.0,1.0
2020-09-17,33.15,33.57,33.06,33.11,138316,27.7922042038049,28.1443226281065,27.7167502557402,27.7586691157761,164980.631488461,0.0,1.0
2020-09-18,33.77,33.84,32.6401,33.42,669423,28.3119980682501,28.3706844723003,27.3647156691587,28.0185660479987,798474.719286997,0.0,1.0
2020-09-21,31.65,33.67,31.22,32.8,266220,26.5346384027277,28.2281603481783,26.1741362064189,27.4987721835535,317542.032121072,0.0,1.0
2020-09-22,31.55,32.195,31.05,31.82,247827,26.4508006826559,26.9915539771191,26.0316120822969,26.6771625268498,295603.219872545,0.0,1.0
2020-09-23,30.58,33.38,30.58,31.59,247699,25.6375747979593,27.98503095997,25.6375747979593,26.4843357706846,295450.543964982,0.0,1.0
2020-09-24,31.17,32.09,30.05,30.18,243592,26.132217346383,26.9035243710437,25.1932348815788,25.3022239176721,290551.794337151,0.0,1.0
2020-09-25,31.38,31.55,30.89,30.89,119947,26.3082765585338,26.4508006826559,25.897471730182,25.897471730182,143070.445972603,0.0,1.0
2020-09-28,32.62,32.905,32.0,32.0,143892,27.3478642874243,27.5868017896289,26.828070422979,26.828070422979,171631.575711687,0.0,1.0
2020-09-29,32.33,32.525,31.69,32.46,93651,27.104734899216,27.268218453356,26.5681734907564,27.2137239353094,111705.089212571,0.0,1.0
2020-09-30,32.26,32.93,32.01,32.59,156724,27.0460484951657,27.6077612196469,26.8364541949862,27.3227129714027,186937.335444907,0.0,1.0
2020-10-01,32.43,33.38,31.52,32.15,137133,27.1885726192878,27.98503095997,26.4256493666344,26.9538270030868,163569.572124029,0.0,1.0
2020-10-02,33.36,33.635,31.49,31.74,159286,27.9682634159557,28.1988171461531,26.4004980506128,26.6100923507923,189993.239157227,0.0,1.0
2020-10-05,34.87,34.94,33.49,33.92,152596,29.23421298904,29.2928993930902,28.077252452049,28.4377546483578,182013.53742599,0.0,1.0
2020-10-06,35.3,36.46,35.09,35.42,325316,29.5947151853488,30.5672327381818,29.418655973198,29.6953204494349,388030.590194195,0.0,1.0
2020-10-07,36.12,36.64,35.52,35.81,242067,30.2821844899376,30.718140634311,29.7791581695067,30.022287557715,288732.804032197,0.0,1.0
2020-10-08,36.65,36.76,34.0001,36.4,194196,30.7265244063182,30.8187458983972,28.5049086621353,30.5169301061387,231633.207384057,0.0,1.0
2020-10-09,35.83,36.95,35.79,36.5,125582,30.0390551017293,30.9780375665336,30.0055200137006,30.6007678262105,149791.764246971,0.0,1.0
2020-10-12,36.96,36.99,35.64,35.83,139894,30.9864213385408,31.0115726545623,29.8797634335929,30.0390551017293,166862.83916139,0.0,1.0
2020-10-13,35.53,36.58,35.39,35.67,125786,29.7875419415139,30.6678380022679,29.6701691334134,29.9049147496145,150035.09147465,0.0,1.0
2020-10-14,35.05,36.38,35.05,35.74,101568,29.3851208851692,30.5001625621243,29.3851208851692,29.9636011536647,121148.332651465,0.0,1.0
2020-10-15,35.79,35.91,33.685,34.35,113428,30.0055200137006,30.1061252777868,28.240736006189,28.7982568446666,135294.709711626,0.0,1.0
2020-10-16,35.93,36.02,34.88,35.88,104148,30.1228928218012,30.1983467698658,29.2425967610472,30.0809739617653,124225.706413287,0.0,1.0
2020-10-19,36.13,36.73,35.9,36.35,167640,30.2905682619448,30.7935945823756,30.0977415057796,30.4750112461028,199957.727686787,0.0,1.0
2020-10-20,36.91,37.4,36.5,36.56,136319,30.9445024785049,31.3553073068568,30.6007678262105,30.6510704582536,162598.648774369,0.0,1.0
2020-10-21,37.64,37.91,36.73,37.91,163687,31.5565178350291,31.782879679223,30.7935945823756,31.782879679223,195242.666260243,0.0,1.0
2020-10-22,38.89,39.495,37.09,38.0,173933,32.6044893359267,33.1117075423612,31.0954103746342,31.8583336272876,207463.895548473,0.0,1.0
2020-10-23,39.08,40.3,38.78,39.6,195719,32.7637810040632,33.7866011889392,32.5122678438477,33.1997371484366,233449.812127955,0.0,1.0
2020-10-26,39.12,39.19,38.17,38.77,130799,32.7973160920919,32.8560024961421,32.0008577514097,32.5038840718406,156014.500260702,0.0,1.0
2020-10-27,37.58,39.01,37.52,39.01,135250,31.506215202986,32.7050946000129,31.4559125709429,32.7050946000129,161323.56639011,0.0,1.0
2020-10-28,35.96,37.2,35.91,36.71,149410,30.1480441378227,31.1876318667131,30.1061252777868,30.7768270383613,178213.338664298,0.0,1.0
2020-10-29,36.58,36.86,34.895,35.8,251149,30.6678380022679,30.902583618469,29.2551724190579,30.0139037857078,299565.636786024,0.0,1.0
2020-10-30,36.87,37.28,34.44,36.55,181593,30.9109673904762,31.2547020427706,28.8737107927312,30.6426866862464,216600.594391713,0.0,1.0
2020-11-02,37.73,38.095,36.88,37.21,113011,31.9757064353881,32.2850394024943,31.2553419914422,31.5350128932095,133348.266710413,0.41,1.0
2020-11-03,39.11,39.46,38.3653,38.66,145847,33.1452392973239,33.4418599507134,32.5141152956691,32.7638698858231,172093.377236849,0.0,1.0
2020-11-04,35.98,38.675,35.96,38.16,148703,30.4926031684406,32.7765821995398,30.4756534168184,32.3401260952667,175463.338123179,0.0,1.0
2020-11-05,37.0,37.37,35.86,35.97,110320,31.3570405011758,31.6706109061875,30.3909046587071,30.4841282926295,130172.998942516,0.0,1.0
2020-11-06,36.15,37.59,35.93,37.59,116197,30.6366760572298,31.8570581740324,30.450228789385,31.8570581740324,137107.613833608,0.0,1.0
2020-11-09,42.7,43.71,38.54,39.5,294213,36.1877197135191,37.043682170443,32.6621713760896,33.4757594539579,347159.069415107,0.0,1.0
2020-11-10,46.0,46.265,42.42,43.13,367527,38.9844287311915,39.2090129401864,35.9504231908075,36.5521393733976,433666.531747156,0.0,1.0
2020-11-11,44.03,45.99,43.47,45.99,290159,37.3148781963992,38.9759538553804,36.840285150976,38.9759538553804,342375.518493126,0.0,1.0
2020-11-12,42.79,44.77,42.11,43.13,259560,36.2639935958192,37.9420190064227,35.6877020406625,36.5521393733976,306269.974669322,0.0,1.0
2020-11-13,43.32,44.15,42.85,43.35,163403,36.713162013809,37.4165767061327,36.314842850686,36.7385866412424,192808.725038108,0.0,1.0
2020-11-16,46.08,46.18,44.435,45.09,191965,39.0522277376805,39.1369764957918,37.6581106667499,38.2132150323788,226510.693817986,0.0,1.0
2020-11-17,45.47,45.935,44.72,45.24,241574,38.5352603132017,38.9293420384192,37.899644627367,38.3403381695457,285047.244801844,0.0,1.0
2020-11-18,44.01,46.1,44.0,46.04,187487,37.2979284447769,39.0691774893028,37.2894535689658,39.018328234436,221226.840579547,0.0,1.0
2020-11-19,43.92,44.14,43.08,44.14,95838,37.2216545624767,37.4081018303216,36.5097649943419,37.4081018303216,113084.842935578,0.0,1.0
2020-11-20,43.16,43.56,42.855,43.05,156169,36.577564000831,36.9165590332761,36.3190802885915,36.4843403669086,184272.906742693,0.0,1.0
2020-11-23,43.6,44.37,43.22,43.93,172468,36.9504585365206,37.6030239739775,36.6284132556977,37.2301294382879,203505.046968981,0.0,1.0
2020-11-24,45.72,46.36,44.325,44.72,234784,38.7471322084799,39.2895242603921,37.5648870328274,37.899644627367,277035.327988758,0.0,1.0
2020-11-25,45.01,45.62,44.34,45.15,132438,38.1454160258898,38.6623834503686,37.5775993465441,38.2640642872456,156271.31647887,0.0,1.0
2020-11-27,43.88,45.43,43.33,44.91,47052,37.1877550592322,38.5013608099572,36.7216368896202,38.0606672677785,55519.397627296,0.0,1.0
2020-11-30,41.33,44.0,41.12,43.63,192637,35.0266617273944,37.2894535689658,34.8486893353607,36.975883163954,227303.62579124,0.0,1.0
2020-12-01,42.8,43.52,42.4,42.4,173890,36.2724684716303,36.8826595300316,35.9334734391852,35.9334734391852,205182.947662384,0.0,1.0
2020-12-02,43.11,43.4,42.53,42.53,138963,36.5351896217753,36.7809610202981,36.0436468247299,36.0436468247299,163970.544344171,0.0,1.0
2020-12-03,44.58,46.42,43.82,45.22,227535,37.7809963660112,39.3403735152589,37.1369058043655,38.3233884179235,268481.81031894,0.0,1.0
2020-12-04,45.77,46.4496,44.87,44.91,164513,38.7895065875355,39.3654591476598,38.026767764534,38.0606672677785,194118.478743929,0.0,1.0
2020-12-07,45.67,46.01,44.9,45.3,131302,38.7047578294242,38.9929036070026,38.0521923919673,38.3911874244125,154930.883857418,0.0,1.0
2020-12-08,45.51,46.0,45.116,45.24,107443,38.5691598164462,38.9844287311915,38.2352497094877,38.3403381695457,126778.258932023,0.0,1.0
2020-12-09,45.35,46.62,45.08,46.12,117037,38.4335618034681,39.5098710314815,38.2047401565677,39.086127240925,138098.778800175,0.0,1.0
2020-12-10,45.69,45.79,44.6,44.84,127140,38.7217075810465,38.8064563391578,37.7979461176335,38.0013431371006,150019.897439735,0.0,1.0
2020-12-11,44.72,45.87,44.655,45.03,187062,37.899644627367,38.8742553456468,37.8445579345947,38.162365777512,220725.358304796,0.0,1.0
2020-12-14,45.48,45.81,44.74,45.57,168480,38.5437351890128,38.82340609078,37.9165943789893,38.620009071313,198799.373294373,0.0,1.0
2020-12-15,46.15,46.57,45.215,45.88,153518,39.1115518683584,39.4674966524258,38.3191509800179,38.8827302214579,181144.837306538,0.0,1.0
2020-12-16,45.88,46.44,45.72,46.44,137558,38.8827302214579,39.3573232668811,38.7471322084799,39.3573232668811,162312.702941758,0.0,1.0
2020-12-17,45.47,46.04,45.01,46.04,148051,38.5352603132017,39.018328234436,38.1454160258898,39.018328234436,174694.005315795,0.0,1.0
2020-12-18,44.08,45.94,43.61,45.3,488012,37.3572525754548,38.9335794763247,36.9589334123318,38.3911874244125,575833.806743432,0.0,1.0
2020-12-21,44.71,44.76,42.765,44.02,272941,37.8911697515559,37.9335441306115,36.2428064062914,37.306403320588,322058.996595082,0.0,1.0
2020-12-22,44.15,44.92,44.07,44.92,190344,37.4165767061327,38.0691421435896,37.3487776996437,38.0691421435896,224597.981424169,0.0,1.0
2020-12-23,45.37,45.49,44.32,44.32,152739,38.4505115550904,38.5522100648239,37.5606495949219,37.5606495949219,180225.649795876,0.0,1.0
2020-12-24,45.63,45.73,44.92,45.69,60636,38.6708583261797,38.755607084291,38.0691421435896,38.7217075810465,71547.9510866428,0.0,1.0
2020-12-28,46.26,46.64,45.65,46.06,195008,39.2047755022808,39.5268207831037,38.687808077802,39.0352779860583,230101.306905206,0.0,1.0
2020-12-29,45.27,46.41,44.9988,46.25,112047,38.3657627969791,39.3318986394478,38.1359241649813,39.1963006264697,132210.786915447,0.0,1.0
2020-12-30,46.04,46.28,45.34,45.34,107869,39.018328234436,39.2217252539031,38.425086927657,38.425086927657,127280.921165068,0.0,1.0
2020-12-31,46.59,46.815,45.93,46.22,132676,39.4844464040481,39.6751311097985,38.9251046005136,39.1708759990363,156552.146552731,0.0,1.0
2021-01-04,46.12,47.2,45.32,46.88,216056,39.086127240925,40.0014138285269,38.4081371760347,39.7302178025708,254937.06906748,0.0,1.0
2021-01-05,46.5,47.36,45.9301,46.22,166785,39.4081725217479,40.137011841505,38.9251893492717,39.1708759990363,196799.343986835,0.0,1.0
2021-01-06,51.15,51.97,47.36,47.94,414648,43.3489897739227,44.0439295904353,40.137011841505,40.6285546385504,489267.346496706,0.0,1.0
2021-01-07,51.75,52.25,51.16,51.72,207372,43.8574823225904,44.2812261131469,43.3574646497338,43.832057695157,244690.311246443,0.0,1.0
2021-01-08,50.39,52.12,49.33,52.12,122194,42.7048992122769,44.1710527276022,41.8065623762973,44.1710527276022,144183.823719923,0.0,1.0
2021-01-11,51.13,51.21,49.285,50.0,100330,43.3320400223005,43.3998390287895,41.7684254351472,42.3743790556429,118385.215590126,0.0,1.0
2021-01-12,52.09,52.43,50.67,51.46,109575,44.1456281001688,44.4337738777472,42.9421957349885,43.6117109240677,129293.930013835,0.0,1.0
2021-01-13,50.79,51.9,50.3,51.71,162513,43.0438942447221,43.9846054597574,42.6286253299768,43.8235828193459,191758.562156863,0.0,1.0
2021-01-14,52.16,52.78,50.7853,51.42,136291,44.2049522308467,44.7303945311367,43.0399110530908,43.5778114208232,160817.695783852,0.0,1.0
2021-01-15,51.21,51.7,50.51,51.05,138722,43.3998390287895,43.8151079435348,42.8065977220105,43.2642410158114,163686.174395429,0.0,1.0
2021-01-19,51.67,51.81,50.83,51.51,165678,43.7896833161014,43.9083315774572,43.0777937479666,43.6540853031233,195493.130155894,0.0,1.0
2021-01-20,51.57,52.0,51.11,52.0,122405,43.7049345579901,44.0693542178686,43.3150902706782,44.0693542178686,144432.794919858,0.0,1.0
2021-01-21,50.39,52.05,50.075,51.65,133477,42.7048992122769,44.1117285969243,42.4379406242264,43.7727335644791,157497.293145851,0.0,1.0
2021-01-22,51.83,52.11,49.65,50.5,245438,43.9252813290795,44.1625778517911,42.0777584022534,42.7981228461993,289606.603648054,0.0,1.0
2021-01-25,50.13,50.57,48.41,49.81,214373,42.4845524411876,42.8574469768772,41.0268738016735,42.2133564152315,252951.199259464,0.0,1.0
2021-01-26,48.98,50.75,48.84,50.6,184754,41.5099417229078,43.0099947414776,41.391293461552,42.8828716043106,218002.014563322,0.0,1.0
2021-01-27,45.49,48.67,45.35,47.82,242756,38.5522100648239,41.2472205727628,38.4335618034681,40.5268561288169,286441.9555048,0.0,1.0
2021-01-28,46.35,46.94,45.52,46.32,383074,39.281049384581,39.7810670574376,38.5776346922573,39.2556247571476,452011.343336707,0.0,1.0
2021-01-29,44.23,46.56,44.03,46.2,215673,37.4843757126217,39.4590217766147,37.3148781963992,39.1539262474141,254485.145041057,0.0,1.0
2021-02-01,46.07,46.46,44.01,44.62,202204,39.0437528618694,39.3742730185034,37.2979284447769,37.8148958692557,238592.286785466,0.0,1.0
2021-02-02,47.36,47.7,46.08,46.42,152284,40.137011841505,40.4251576190834,39.0522277376805,39.3403735152589,179688.768772318,0.0,1.0
2021-02-03,46.56,46.9799,45.8,46.6,140296,39.806491684871,40.1654853673984,39.1567293635543,39.8406897017824,164098.404142524,0.41,1.0
2021-02-04,48.26,48.85,46.33,46.57,153411,41.2599074036055,41.7643281530487,39.6098530876304,39.8150411890988,179438.474923796,0.0,1.0
2021-02-05,48.51,48.67,47.325,48.47,121099,41.4736450093018,41.6104370769474,40.4605287583015,41.4394469923904,141644.470571189,0.0,1.0
2021-02-08,49.39,49.43,48.7,49.05,169492,42.2260013813526,42.260199398264,41.6360855896309,41.9353182376057,198247.752715151,0.0,1.0
2021-02-09,49.65,49.94,48.6902,49.22,108923,42.4482884912767,42.6962241138844,41.6277070754876,42.0806598094791,127402.709089469,0.0,1.0
2021-02-10,49.66,50.43,49.14,50.19,184214,42.4568379955045,43.115149821049,42.0122637756563,42.9099617195806,215467.464651245,0.0,1.0
2021-02-11,49.8,50.34,48.57,49.83,226711,42.5765310546944,43.0382042829984,41.5249420346689,42.602179567378,265174.440479814,0.0,1.0
2021-02-12,50.4,50.62,49.42,49.46,139417,43.0895013083655,43.2775904013782,42.2516498940361,42.2858479109475,163070.274350932,0.0,1.0
2021-02-16,51.02,51.75,50.485,51.16,149361,43.6195705704922,44.2436843791253,43.1621720943022,43.7392636296821,174701.358136594,0.0,1.0
2021-02-17,50.78,51.3921,49.7025,50.73,223326,43.4143824690238,43.9376976228105,42.4931733884729,43.3716349478845,261215.146572486,0.0,1.0
2021-02-18,50.6,51.12,49.765,50.45,214246,43.2604913929225,43.7050656127707,42.546607789897,43.1322488295047,250594.647701426,0.0,1.0
2021-02-19,51.44,51.46,50.64,50.64,192575,43.9786497480619,43.9957487565176,43.2946894098339,43.2946894098339,225246.979085267,0.0,1.0
2021-02-22,52.85,53.11,50.505,50.84,236958,45.1841298441888,45.4064169541129,43.1792711027579,43.4656794943909,277159.930780666,0.0,1.0
2021-02-23,53.24,54.34,52.86,53.06,254649,45.517560509075,46.4580059741385,45.1926793484166,45.3636694329737,297852.358702242,0.0,1.0
2021-02-24,54.32,54.56,53.51,53.91,212990,46.4409069656828,46.6460950671512,45.7483971232269,46.0903772923409,249125.556668161,0.0,1.0
2021-02-25,52.7,55.14,52.6,54.9,254044,45.055887280771,47.1419663123665,44.9703922384925,46.9367782108981,297144.715330327,0.0,1.0
2021-02-26,51.78,53.05,51.38,52.35,247047,44.2693328918088,45.3551199287458,43.9273527226948,44.7566546327963,288960.615043895,0.0,1.0
2021-03-01,53.68,54.28,52.54,52.83,170152,45.8937386951004,46.4067089487714,44.9190952131254,45.1670308357331,199019.727302694,0.0,1.0
2021-03-02,52.85,54.1,52.61,53.6,128533,45.1841298441888,46.2528178726701,44.9789417427204,45.8253426612776,150339.711607253,0.0,1.0
2021-03-03,53.74,55.31,53.14,53.3,217731,45.9450357204675,47.28730788424,45.4320654667965,45.5688575344421,254670.907455352,0.0,1.0
2021-03-04,53.55,55.0,52.75,53.99,166982,45.7825951401383,47.0222732531766,45.0986348019103,46.1587733261637,195311.909965552,0.0,1.0
2021-03-05,56.38,56.635,53.89,54.37,306680,48.2021048366199,48.4201171944301,46.0732782838852,46.483654486822,358710.858345423,0.0,1.0
2021-03-08,58.1,58.72,56.82,56.82,171000,49.6726195638102,50.2026888259369,48.5782830226454,48.5782830226454,200011.597681842,0.0,1.0
2021-03-09,56.72,58.33,55.7407,57.42,242186,48.4927879803669,49.8692581610508,47.6555350313335,49.0912532763164,283274.905240787,0.0,1.0
2021-03-10,57.81,58.47,56.43,56.98,188772,49.4246839412025,49.9889512202407,48.2448523577592,48.715075090291,220798.767939162,0.0,1.0
2021-03-11,57.6,58.0,57.02,57.78,212938,49.2451443524177,49.5871245215317,48.7492731072024,49.399035428519,249064.73442793,0.0,1.0
2021-03-12,59.02,60.42,58.0,58.0,211328,50.4591739527724,51.6561045446715,49.5871245215317,49.5871245215317,247181.58429771,0.0,1.0
2021-03-15,57.44,59.32,56.56,59.32,140601,49.1083522847721,50.7156590796079,48.3559959127213,50.7156590796079,164455.149974647,0.0,1.0
2021-03-16,56.66,57.4,55.95,56.79,166854,48.4414909549998,49.0741542678607,47.8344761548224,48.5526345099618,195162.193681907,0.0,1.0
2021-03-17,56.55,57.32,55.874,57.25,205559,48.3474464084934,49.0057582340379,47.7694999226907,48.9459117044429,240433.824607496,0.0,1.0
2021-03-18,57.29,59.98,56.86,56.86,193877,48.9801097213543,51.279926358646,48.6124810395568,48.6124810395568,226769.874407968,0.0,1.0
2021-03-19,57.25,57.75,54.96,56.19,839503,48.9459117044429,49.3733869158354,46.9880752362652,48.0396642562908,981931.791161985,0.0,1.0
2021-03-22,55.0,56.72,53.82,56.72,153753,47.0222732531766,48.4927879803669,46.0134317542903,48.4927879803669,179838.498119159,0.0,1.0
2021-03-23,52.95,54.95,52.54,54.33,170368,45.2696248864673,46.9795257320374,44.9190952131254,46.4494564699106,199272.373531345,0.0,1.0
2021-03-24,52.81,55.555,52.78,53.69,194982,45.1499318272774,47.4967707378223,45.1242833145938,45.9022881993282,228062.347012871,0.0,1.0
2021-03-25,53.81,54.16,51.79,52.56,113273,46.0048822500624,46.3041148980372,44.2778823960367,44.9361942215811,132490.723416464,0.0,1.0
2021-03-26,55.96,55.99,54.51,54.69,158276,47.8430256590502,47.8686741717338,46.6033475460119,46.7572386221132,185128.863360768,0.0,1.0
2021-03-29,53.5,55.79,53.36,55.07,200953,45.7398476189991,47.6976840871768,45.6201545598092,47.0821197827716,235046.377713212,0.0,1.0
2021-03-30,54.7,55.29,54.04,54.48,103821,46.7657881263411,47.2702088757843,46.201520847303,46.5776990333284,121435.111596062,0.0,1.0
2021-03-31,53.33,55.3,53.18,54.45,215007,45.5945060471256,47.2787583800121,45.4662634837078,46.5520505206448,251484.757794034,0.0,1.0
2021-04-01,53.95,54.06,52.62,53.32,123729,46.1245753092523,46.2186198557587,44.9874912469482,45.5859565428978,144720.672336706,0.0,1.0
2021-04-05,53.76,55.4,53.1,55.4,120252,45.9621347289232,47.3642534222906,45.397867449885,47.3642534222906,140653.769850508,0.0,1.0
2021-04-06,53.88,56.49,52.93,53.84,139642,46.0647287796574,48.2961493831263,45.2525258780116,46.030530762746,163333.447505776,0.0,1.0
2021-04-07,54.05,55.7699,53.76,55.66,195469,46.2100703515308,47.6804995836788,45.9621347289232,47.5865405322147,228631.970685801,0.0,1.0
2021-04-08,54.14,54.73,52.7,53.75,152830,46.2870158895815,46.7914366390246,45.055887280771,45.9535852246953,178758.903355064,0.0,1.0
2021-04-09,54.68,54.84,54.065,54.4,115279,46.7486891178854,46.885481185531,46.2228946078726,46.5093029995056,134837.058299211,0.0,1.0
2021-04-12,55.2,55.47,54.61,54.61,106766,47.1932633377336,47.4240999518856,46.6888425882904,46.6888425882904,124879.75577836,0.0,1.0
2021-04-13,54.33,55.435,54.0,55.2,145285,46.4494564699106,47.3941766870881,46.1673228303916,47.1932633377336,169933.830229277,0.0,1.0
2021-04-14,55.17,55.86,54.13,54.18,153583,47.1676148250501,47.7575306167717,46.2784663853536,46.3212139064929,179639.656179943,0.0,1.0
2021-04-15,54.91,55.09,53.55,55.09,96371,46.9453277151259,47.0992187912273,45.7825951401383,47.0992187912273,112721.156024543,0.0,1.0
2021-04-16,55.42,55.87,54.8,55.87,71233,47.3813524307463,47.7660801209996,46.8512831686196,47.7660801209996,83318.281506846,0.0,1.0
2021-04-19,55.21,55.81,54.63,55.52,132211,47.2018128419615,47.7147830956325,46.7059415967461,47.4668474730248,154641.715445111,0.0,1.0
2021-04-20,53.45,54.73,53.17,54.73,183975,45.6971000978598,46.7914366390246,45.45771397948,46.7914366390246,215187.916277877,0.0,1.0
2021-04-21,54.99,55.49,53.08,53.14,144321,47.0137237489488,47.4411989603413,45.3807684414293,45.4320654667965,168806.279468077,0.0,1.0
2021-04-22,54.85,55.99,54.82,55.49,164302,46.8940306897588,47.8686741717338,46.8683821770753,47.4411989603413,192177.225276737,0.0,1.0
2021-04-23,57.18,57.66,55.22,55.22,156512,48.886065174848,49.2964413777848,47.2103623461893,47.2103623461893,183065.585826786,0.0,1.0
2021-04-26,57.45,58.34,55.7028,57.66,187008,49.1169017889999,49.8778076652786,47.6231324103099,49.2964413777848,218735.490405181,0.0,1.0
2021-04-27,57.41,57.64,56.49,57.35,149147,49.0827037720885,49.2793423693291,48.2961493831263,49.0314067467214,174451.051224875,0.0,1.0
2021-04-28,57.93,58.11,57.17,57.96,144463,49.5272779919367,49.681169068038,48.8775156706201,49.5529265046203,168972.370970245,0.0,1.0
2021-04-29,57.91,59.11,57.6,58.73,129269,49.510178983481,50.5361194908231,49.2451443524177,50.2112383301648,151200.580238211,0.0,1.0
2021-04-30,56.84,58.12,55.49,57.34,194191,48.5953820311011,49.6897185722659,47.4411989603413,49.0228572424936,227137.147166284,0.0,1.0
2021-05-03,57.45,57.77,56.63,57.46,206719,49.1169017889999,49.3904859242911,48.4158424423162,49.1254512932278,241790.628428028,0.0,1.0
2021-05-04,57.37,57.43,56.22,56.55,114387,49.399035428519,49.4506990528124,48.4088159628959,48.6929658965095,132844.338620657,0.41,1.0
2021-05-05,56.96,57.7069,56.5,57.46,140326,49.0460006625142,49.6891266789263,48.649912876265,49.4765308649591,162968.822167574,0.0,1.0
2021-05-06,57.76,57.88,56.49,57.11,210507,49.7348489864259,49.8381762350127,48.6413022722161,49.1751597232477,244474.137708119,0.0,1.0
2021-05-07,57.85,58.02,56.74,57.35,98385,49.812344422866,49.9587246916973,48.8565673734385,49.3818142204212,114260.276562838,0.0,1.0
2021-05-10,57.25,59.11,57.245,58.05,162044,49.2957081799322,50.897280533027,49.2914028779078,49.9845565038439,188191.210604752,0.0,1.0
2021-05-11,56.52,57.665,56.0,56.39,112133,48.6671340843628,49.6530482479614,48.2193826738202,48.5551962317271,130226.636091078,0.0,1.0
2021-05-12,55.76,57.67,55.58,56.88,154301,48.0127281766467,49.6573535499859,47.8577373037665,48.9771158301231,179198.810122706,0.0,1.0
2021-05-13,58.43,58.78,55.47,55.69,165591,50.311759457702,50.6131305994134,47.7630206592287,47.9524539483044,192310.549944777,0.0,1.0
2021-05-14,59.01,59.03,57.79,58.37,142954,50.811174492538,50.8283957006358,49.7606807985726,50.2600958334086,166020.872854235,0.0,1.0
2021-05-17,58.99,59.23,58.02,58.57,123466,50.7939532844402,51.0006077816137,49.9587246916973,50.4323079143866,143388.314337626,0.0,1.0
2021-05-18,57.54,59.25,57.47,58.69,112158,49.5454156973502,51.0178289897115,49.4851414690079,50.5356351629733,130255.670058797,0.0,1.0
2021-05-19,57.76,57.87,56.21,56.94,169256,49.7348489864259,49.8295656309638,48.400205358847,49.0287794544164,196566.929612438,0.0,1.0
2021-05-20,58.27,59.44,56.86,59.44,192045,50.1739897929197,51.1814304666405,48.9598946220253,51.1814304666405,223033.133226713,0.0,1.0
2021-05-21,59.52,60.4,58.92,59.53,148062,51.2503152990317,52.0080484553346,50.7336790560979,51.2589259030806,171953.093138658,0.0,1.0
2021-05-24,58.55,59.72,58.37,59.55,137797,50.4150867062888,51.4225273800097,50.2600958334086,51.2761471111784,160031.745993082,0.0,1.0
2021-05-25,56.02,59.11,55.98,58.44,237736,48.236603881918,50.897280533027,48.2021614657224,50.3203700617509,276096.773989356,0.0,1.0
2021-05-26,57.39,57.515,56.1,56.63,132420,49.4162566366168,49.523889187228,48.3054887143091,48.7618507289006,153787.120215998,0.0,1.0
2021-05-27,58.45,58.77,57.89,57.89,167993,50.3289806657998,50.6045199953645,49.8467868390616,49.8467868390616,195100.133563255,0.0,1.0
2021-05-28,58.53,58.69,57.6,58.55,132393,50.397865498191,50.5356351629733,49.5970793216436,50.4150867062888,153755.763530861,0.0,1.0
2021-06-01,59.15,59.64,57.81,59.2,168909,50.9317229492226,51.3536425476185,49.7779020066704,50.974775969467,196163.938140492,0.0,1.0
2021-06-02,58.49,59.24,57.43,59.16,137642,50.3634230819954,51.0092183856626,49.4506990528124,50.9403335532715,159851.735393222,0.0,1.0
2021-06-03,58.89,59.09,57.65,58.59,110313,50.7078472439512,50.8800593249292,49.6401323418881,50.4495291224844,128112.963241107,0.0,1.0
2021-06-04,58.95,59.07,58.13,58.78,102525,50.7595108682446,50.8628381168314,50.0534413362351,50.6131305994134,119068.301617167,0.0,1.0
2021-06-07,59.45,59.72,58.87,59.335,94015,51.1900410706895,51.4225273800097,50.6906260358535,51.0910191241271,109185.13900549,0.0,1.0
2021-06-08,59.78,60.37,58.83,59.13,134705,51.474191004303,51.9822166431879,50.6561836196579,50.9145017411248,156440.824865549,0.0,1.0
2021-06-09,58.59,59.22,58.42,59.22,116870,50.4495291224844,50.9919971775648,50.3031488536531,50.9919971775648,135727.992294545,0.0,1.0
2021-06-10,57.42,59.47,57.36,59.23,81126,49.4420884487635,51.2072622787872,49.3904248244701,51.0006077816137,94216.3866080883,0.0,1.0
2021-06-11,57.26,58.22,57.13,57.58,98353,49.3043187839811,50.1309367726752,49.1923809313455,49.5798581135458,114223.113084157,0.0,1.0
2021-06-14,56.73,57.84,55.91,57.09,135302,48.8479567693896,49.8037338188171,48.1418872373801,49.1579385151499,157134.156014688,0.0,1.0
2021-06-15,57.16,57.9,56.18,57.01,134735,49.2182127434922,49.8553974431105,48.3743735467003,49.0890536827587,156475.665626812,0.0,1.0
2021-06-16,57.72,58.09,55.98,56.83,130300,49.7004065702304,50.0189989200395,48.2021614657224,48.9340628098786,151325.039753395,0.0,1.0
2021-06-17,55.55,58.7,55.28,58.15,200662,47.8319054916198,50.5442457670222,47.5994191822996,50.0706625443329,233040.561220228,0.0,1.0
2021-06-18,52.99,55.43,52.82,54.83,402647,45.6275908551023,47.7285782430331,45.4812105862711,47.2119420000993,467617.600012166,0.0,1.0
2021-06-21,55.32,55.54,53.23,53.76,178705,47.6338615984952,47.8232948875709,45.8342453522759,46.2906073668674,207540.608051653,0.0,1.0
2021-06-22,55.33,55.52,54.3,55.19,102097,47.6424722025441,47.8060736794731,46.7555799855078,47.5219237458596,118571.240089811,0.0,1.0
2021-06-23,54.81,55.75,54.71,55.57,178716,47.1947207920015,48.0041175725978,47.1086147515125,47.8491266997176,207553.38299745,0.0,1.0
2021-06-24,55.6,55.7,54.39,55.2,87291,47.8749585118643,47.9610645523533,46.8330754219478,47.5305343499085,101376.163047687,0.0,1.0
2021-06-25,56.84,57.43,55.38,55.71,531818,48.9426734139275,49.4506990528124,47.6855252227886,47.9696751564022,617631.465783353,0.0,1.0
2021-06-28,54.39,57.13,53.9,56.74,153677,46.8330754219478,49.1923809313455,46.4111558235519,48.8565673734385,178474.122288431,0.0,1.0
2021-06-29,54.04,55.2,53.78,54.98,107805,46.5317042802365,47.5305343499085,46.3078285749652,47.3411010608327,125200.275599499,0.0,1.0
2021-06-30,54.21,54.59,53.52,53.67,143063,46.6780845490677,47.0052875029258,46.0839528696939,46.2131119304273,166147.460953492,0.0,1.0
2021-07-01,54.65,54.9999,53.83,54.9,94551,47.0569511272192,47.35823616289,46.3508815952096,47.2722162284416,109807.627273394,0.0,1.0
2021-07-02,53.81,54.885,53.52,54.46,101474,46.3336603871118,47.2593003223682,46.0839528696939,46.8933496502901,117847.713614244,0.0,1.0
2021-07-06,52.52,53.55,51.78,53.55,123496,45.2228924648042,46.1097846818405,44.5857077651859,46.1097846818405,143423.155098889,0.0,1.0
2021-07-07,52.28,53.045,51.9,51.96,151502,45.0162379676307,45.6749491773713,44.6890350137726,44.740698638066,175948.167096844,0.0,1.0
2021-07-08,51.12,52.11,50.575,51.2,216795,44.0174078979587,44.8698576987994,43.5481299772938,44.0862927303499,251776.761268897,0.0,1.0
2021-07-09,52.97,52.9745,52.05,52.05,176553,45.6103696470045,45.6142444188265,44.8181940745061,44.8181940745061,205041.36411037,0.0,1.0
2021-07-12,53.41,53.69,52.29,52.29,142069,45.989236225156,46.2303331385251,45.0248485716796,45.0248485716796,164993.070396969,0.0,1.0
2021-07-13,51.86,53.46,51.675,53.19,116131,44.654592597577,46.0322892454005,44.4952964226724,45.7998029360803,134869.748208761,0.0,1.0
2021-07-14,51.78,52.72,51.29,51.81,106358,44.5857077651859,45.3951045457821,44.1637881667899,44.6115395773326,123519.789547901,0.0,1.0
2021-07-15,52.68,52.82,50.65,51.44,122997,45.3606621295865,45.4812105862711,43.6127095076606,44.2929472275234,142843.637103211,0.0,1.0
2021-07-16,51.67,53.21,51.54,52.98,131392,44.490991120648,45.8170241441781,44.3790532680123,45.6189802510534,152593.243463377,0.0,1.0
2021-07-19,49.66,51.56,49.1,50.2,176555,42.7602597068198,44.3962744761101,42.2780658800816,43.2252323254602,205043.686827787,0.0,1.0
2021-07-20,50.9,52.46,49.87,49.87,185401,43.827974608883,45.1712288405108,42.9410823918466,42.9410823918466,215317.065965611,0.0,1.0
2021-07-21,52.1,53.25,51.5548,51.74,150843,44.8612470947506,45.8514665603736,44.3917969620047,44.5512653489903,175182.831707762,0.0,1.0
2021-07-22,51.72,52.86,51.65,52.86,211721,44.5340441408925,45.5156530024667,44.4737699125502,45.5156530024667,245884.027180572,0.0,1.0
2021-07-23,52.35,52.935,51.82,52.65,113283,45.076512195973,45.5802325328334,44.6201501813814,45.3348303174399,131562.198606169,0.0,1.0
2021-07-26,52.48,53.64,52.09,52.63,161159,45.1884500486086,46.1872801182806,44.8526364907017,45.3176091093421,187163.408147486,0.0,1.0
2021-07-27,52.26,52.54,51.5601,52.07,95542,44.9990167595329,45.240113672902,44.3963605821506,44.8354152826039,110958.53375379,0.0,1.0
2021-07-28,52.82,53.36,51.6,52.5,107343,45.4812105862711,45.9461832049115,44.4307168923057,45.2056712567064,124663.727876045,0.0,1.0
2021-07-29,53.28,53.7599,52.79,53.45,86709,45.8772983725203,46.2905212608269,45.4553787741244,46.0236786413516,100700.25227918,0.0,1.0
2021-07-30,53.04,54.0799,52.89,52.99,189279,45.6706438753468,46.5660605903916,45.5414848146134,45.6275908551023,219820.815038241,0.0,1.0
2021-08-02,52.01,54.05,51.93,52.63,173633,45.1367864243152,46.9071968128098,45.0673585659429,45.6748523267008,200073.001323266,0.41,1.0
2021-08-03,52.95,53.2,51.5,52.21,148508,45.9525637601902,46.1695258176037,44.6941838271916,45.3103560702461,171122.086703078,0.0,1.0
2021-08-04,52.51,53.02,52.0461,52.14,87163,45.5707105391423,46.013313136266,45.1681157454058,45.2496066941703,100435.76402147,0.0,1.0
2021-08-05,53.65,53.72,52.9,52.9,80839,46.5600575209481,46.6208068970239,45.9091713487075,45.9091713487075,93148.7756012481,0.0,1.0
2021-08-06,55.42,55.78,54.01,54.66,137768,48.0961488874361,48.4085742501116,46.8724828836236,47.4365842328989,158746.650960956,0.0,1.0
2021-08-09,54.82,55.57,54.6,55.39,77863,47.5754399496436,48.2263261218842,47.3845133391196,48.0701134405465,89719.6045799672,0.0,1.0
2021-08-10,55.73,56.0,54.51,54.69,111038,48.3651818386289,48.5995008606355,47.3064069984507,47.4626196797885,127946.334630703,0.0,1.0
2021-08-11,56.77,56.9,55.1325,55.9,106899,49.2677439974693,49.3805642673243,47.8466425214105,48.5127160376701,123177.06754163,0.0,1.0
2021-08-12,56.54,57.06,56.13,56.97,126893,49.0681389046488,49.519419984069,48.7123211304906,49.4413136434001,146215.658065651,0.0,1.0
2021-08-13,56.18,56.8,56.12,56.76,66438,48.7557135419733,49.2937794443589,48.703642648194,49.2590655151727,76554.8603198421,0.0,1.0
2021-08-16,56.11,56.4,55.1,55.64,122104,48.6949641658975,48.9466401524972,47.8184374539467,48.28707549796,140697.412090882,0.0,1.0
2021-08-17,55.42,56.49,55.28,55.83,137772,48.0961488874361,49.0247464931661,47.9746501352845,48.4519666615943,158751.260061791,0.0,1.0
2021-08-18,54.87,56.175,54.79,55.13,90535,47.6188323611263,48.751374300825,47.5494045027539,47.8444729008364,104321.236025421,0.0,1.0
2021-08-19,54.9,55.305,54.25,54.6,194520,47.6448678080159,47.9963463410258,47.0807664587407,47.3845133391196,224140.573608713,0.0,1.0
2021-08-20,55.6,55.81,54.3217,54.57,95881,48.2523615687738,48.4346096970012,47.1429911768069,47.35847789223,110481.299291472,0.0,1.0
2021-08-23,56.31,56.6,55.7,55.84,99383,48.8685338118283,49.120209798428,48.3391463917393,48.4606451438908,114516.567072562,0.0,1.0
2021-08-24,56.61,56.919,56.15,56.35,100261,49.1288882807246,49.3970533836877,48.7296780950836,48.9032477410145,115528.264705856,0.0,1.0
2021-08-25,56.88,57.685,56.415,56.69,141107,49.3632073027312,50.0618251276029,48.959657875942,49.1983161390969,162594.097883018,0.0,1.0
2021-08-26,56.06,57.17,56.04,57.08,150916,48.6515717544148,49.6148832893309,48.6342147898217,49.5367769486621,173896.765405781,0.0,1.0
2021-08-27,58.3,58.46,56.26,56.26,154719,50.5955517888402,50.7344075055849,48.8251414003456,48.8251414003456,178278.86802471,0.0,1.0
2021-08-30,56.75,58.505,56.67,58.26,128889,49.2503870328762,50.7734606759193,49.1809591745038,50.560837859654,148515.599382343,0.0,1.0
2021-08-31,57.2,57.73,56.19,57.05,122051,49.6409187362206,50.1008782979373,48.7643920242698,49.5107415017724,140636.341504817,0.0,1.0
2021-09-01,56.89,57.46,56.03,57.46,77185,49.3718857850278,49.8665592759307,48.6255363075251,49.8665592759307,88938.3619884255,0.0,1.0
2021-09-02,57.01,57.5,56.52,56.92,151130,49.4760275725863,49.9012732051168,49.0507819400557,49.3979212319174,174143.352300457,0.0,1.0
2021-09-03,56.52,57.38,56.21,57.2,186846,49.0507819400557,49.7971314175583,48.7817489888629,49.6409187362206,215298.013656661,0.0,1.0
2021-09-07,55.02,57.015,54.89,55.69,186031,47.7490095955744,49.4803668137345,47.6361893257194,48.3304679094427,214358.909361518,0.0,1.0
2021-09-08,53.24,55.38,53.14,54.63,151970,46.2042397467899,48.0614349582499,46.1174549238245,47.4105487860093,175111.263475818,0.0,1.0
2021-09-09,52.84,53.53,52.74,53.3,201020,45.8571004549282,46.4559157333896,45.7703156319628,46.2563106405692,231630.362465677,0.0,1.0
2021-09-10,51.82,53.1546,51.745,53.0,152990,44.9718952606809,46.1301255079774,44.9068066434569,45.9959561716729,176286.584188757,0.0,1.0
2021-09-13,52.88,52.93,51.655,52.26,167486,45.8918143841144,45.9352067955971,44.828700302788,45.3537484817288,192989.965614996,0.0,1.0
2021-09-14,51.57,53.33,51.38,53.04,130995,44.7549332032674,46.2823460874588,44.5900420396331,46.0306701008591,150942.290972,0.0,1.0
2021-09-15,52.03,52.32,51.4,51.64,120667,45.1541433889083,45.405819375508,44.6073990042262,44.8156825793432,139041.592615888,0.0,1.0
2021-09-16,51.37,53.1099,51.3,52.29,167126,44.5813635573365,46.0913326921119,44.5206141812607,45.3797839286184,192575.146539841,0.0,1.0
2021-09-17,52.5,52.58,51.3,51.58,771357,45.5620320568458,45.6314599152181,44.5206141812607,44.7636116855639,888815.548206335,0.0,1.0
2021-09-20,51.12,51.71,50.02,51.18,137914,44.364401499923,44.876431955419,43.4097684473034,44.4164723937022,158914.883141436,0.0,1.0
2021-09-21,51.08,51.7,50.76,51.36,134503,44.3296875707368,44.8677534731224,44.0519761372475,44.57268507504,154984.472404343,0.0,1.0
2021-09-22,51.4,52.79,51.31,51.61,176488,44.6073990042262,45.8137080434455,44.5292926635573,44.7896471324536,203362.747044286,0.0,1.0
2021-09-23,52.79,53.3,51.97,51.97,335762,45.8137080434455,46.2563106405692,45.1020724951291,45.1020724951291,386890.228644915,0.0,1.0
2021-09-24,53.92,54.25,52.66,52.66,103959,46.7943765429548,47.0807664587407,45.7008877735905,45.7008877735905,119789.378427865,0.0,1.0
2021-09-27,55.67,56.45,54.4,54.61,182572,48.3131109448496,48.9900325639799,47.2109436931888,47.3931918214162,210373.189414405,0.0,1.0
2021-09-28,54.98,56.21,54.78,56.21,142139,47.7142956663882,48.7817489888629,47.5407260204574,48.7817489888629,163783.245898462,0.0,1.0
2021-09-29,55.59,55.67,54.83,55.16,118816,48.2436830864773,48.3131109448496,47.5841184319401,47.870508347726,136908.731204467,0.0,1.0
2021-09-30,55.21,56.31,55.15,55.45,162063,47.9139007592087,48.8685338118283,47.8618298654294,48.1221843343257,186741.17715787,0.0,1.0
2021-10-01,55.67,56.58,54.59,55.5,346078,48.3131109448496,49.102852833835,47.3758348568231,48.1655767458084,398777.099698521,0.0,1.0
2021-10-04,56.36,56.6,55.0,55.47,136134,48.911926223311,49.120209798428,47.7316526309813,48.1395412989188,156863.833269836,0.0,1.0
2021-10-05,56.99,57.49,56.02,56.6,192168,49.4586706079932,49.8925947228203,48.6168578252286,49.120209798428,221430.422317701,0.0,1.0
2021-10-06,57.07,57.15,55.58,56.49,150205,49.5280984663655,49.5975263247378,48.2350046041808,49.0247464931661,173077.49773235,0.0,1.0
2021-10-07,57.73,58.05,57.4,57.5,120327,50.1008782979373,50.3785897314266,49.8144883821514,49.9012732051168,138649.819044909,0.0,1.0
2021-10-08,58.08,58.445,57.72,57.79,70856,50.4046251783163,50.7213897821401,50.0921998156407,50.1529491917165,81645.6121921601,0.0,1.0
2021-10-11,56.72,58.62,56.71,58.36,86238,49.2243515859865,50.8732632223295,49.21567310369,50.6476226826194,99369.9094533633,0.0,1.0
2021-10-12,57.12,57.85,56.75,56.75,148848,49.5714908778482,50.2050200854958,49.2503870328762,49.2503870328762,171513.860274058,0.0,1.0
2021-10-13,56.92,57.7275,55.93,57.25,103755,49.3979212319174,50.0987086773632,48.5387514845597,49.6843111477033,119554.314285277,0.0,1.0
2021-10-14,57.74,58.16,57.0,57.06,88900,50.1095567802338,50.4740530366886,49.4673490902897,49.519419984069,102437.266059092,0.0,1.0
2021-10-15,57.55,58.88,57.48,58.88,136370,49.9446656165995,51.0989037620396,49.8839162405237,51.0989037620396,157135.770219105,0.0,1.0
2021-10-18,57.13,58.18,57.0,57.67,93263,49.5801693601448,50.4914100012817,49.4673490902897,50.048807404158,107464.642794928,0.0,1.0
2021-10-19,56.81,57.33,56.38,57.2,111800,49.3024579266554,49.7537390060756,48.9292831879041,49.6409187362206,128824.368339781,0.0,1.0
2021-10-20,57.78,58.25,56.13,56.65,214840,50.14427070942,50.5521593773575,48.7123211304906,49.1636022099107,247554.805850792,0.0,1.0
2021-10-21,59.53,59.53,58.0749,59.105,207768,51.6630051113149,51.6630051113149,50.400199152345,51.2941696137118,239405.915574414,0.0,1.0
2021-10-22,60.71,60.71,59.59,59.76,189295,52.6870660223068,52.6870660223068,51.7150760050941,51.8626102041353,218119.935642923,0.0,1.0
2021-10-25,60.39,60.9,59.64,60.89,109788,52.4093545888175,52.8519571859411,51.7584684165768,52.8432787036446,126505.990619748,0.0,1.0
2021-10-26,59.95,60.685,59.81,60.33,92736,52.0275013677696,52.6653698165655,51.906002615618,52.3572836950382,106857.39375991,0.0,1.0
2021-10-27,57.7,59.55,57.52,59.48,146611,50.0748428510477,51.6803620759079,49.9186301697099,51.6196126998322,168936.220632054,0.0,1.0
2021-10-28,57.89,59.07,57.57,57.92,111102,50.239734014682,51.2637949256739,49.9620225811926,50.2657694615716,128020.080244064,0.0,1.0
2021-10-29,57.76,58.91,57.51,58.04,115204,50.1269137448269,51.1249392089293,49.9099516874134,50.3699112491301,132746.713150412,0.0,1.0
2021-11-01,59.3,59.41,57.5,57.76,136868,51.8192177926526,51.9153411308852,50.2462904397559,50.4734910573965,156626.686888176,0.41,1.0
2021-11-02,58.99,59.99,58.69,59.29,134392,51.5483247485426,52.4221732779297,51.2861701897265,51.8104793073587,153793.243886634,0.0,1.0
2021-11-03,61.13,61.54,58.4,58.69,133013,53.4183606014309,53.7766384984796,51.0327541162043,51.2861701897265,152215.167190702,0.0,1.0
2021-11-04,60.24,61.2,59.48,61.01,160673,52.6406354102764,53.479529998488,51.9765105279423,53.3134987779045,183868.250156238,0.0,1.0
2021-11-05,61.55,62.0,60.76,60.76,95097,53.7853769837735,54.1786088219977,53.0950366455577,53.0950366455577,108825.496412638,0.0,1.0
2021-11-08,61.3,62.05,60.96,61.68,90132,53.5669148514267,54.222301248467,53.2698063514351,53.8989772925938,103143.733689431,0.0,1.0
2021-11-09,61.44,61.67,60.3255,60.89,85438,53.6892536455409,53.8902388072999,52.715349459539,53.208636954378,97772.0933625974,0.0,1.0
2021-11-10,62.01,62.24,61.49,61.58,68866,54.1873473072915,54.3883324690506,53.7329460720103,53.8115924396551,78807.7082973459,0.0,1.0
2021-11-11,62.36,62.7025,61.6037,62.02,94130,54.493194292577,54.7924874138921,53.8323026498016,54.1960857925854,107718.897308239,0.0,1.0
2021-11-12,61.68,63.0,61.14,62.55,128257,53.8989772925938,55.0524573513847,53.4270990867248,54.6592255131605,146772.576352521,0.0,1.0
2021-11-15,62.12,62.33,61.65,61.96,95523,54.2834706455241,54.4669788366954,53.8727618367122,54.1436548808222,109312.995087378,0.0,1.0
2021-11-16,61.84,62.405,61.6,62.02,96658,54.0387930572957,54.5325174763994,53.8290694102428,54.1960857925854,110611.847190266,0.0,1.0
2021-11-17,61.66,61.96,60.48,61.44,137381,53.8815003220061,54.1436548808222,52.8503590573293,53.6892536455409,157213.74515142,0.0,1.0
2021-11-18,61.6,61.87,61.055,61.63,178325,53.8290694102428,54.0650085131774,53.3528219617269,53.8552848661245,204068.547354634,0.0,1.0
2021-11-19,61.16,61.41,60.0201,60.88,82874,53.4445760573125,53.6630381896593,52.4484761186642,53.1998984690842,94837.9464094654,0.0,1.0
2021-11-22,61.87,63.24,61.4,61.79,110826,54.0650085131774,55.2621809984376,53.6542997043654,53.9951006308264,126825.183396184,0.0,1.0
2021-11-23,62.83,63.13,61.69,62.2,91381,54.9039031013889,55.166057660205,53.9077157778877,54.3533785278751,104573.043184151,0.0,1.0
2021-11-24,62.03,62.84,61.94,62.39,54521,54.2048242778793,54.9126415866828,54.1261779102344,54.5194097484586,62391.8198251618,0.0,1.0
2021-11-26,58.43,60.845,57.15,59.85,109508,51.0589695720859,53.1693137705556,49.9404434544704,52.2998344838155,125316.912848514,0.0,1.0
2021-11-29,57.94,59.63,57.75,59.46,119125,50.6307837926862,52.1075878073503,50.4647525721027,51.9590335573545,136322.252648932,0.0,1.0
2021-11-30,57.28,57.84,56.87,57.12,156626,50.0540437632907,50.5433989397475,49.6957658662421,49.9142279985888,179237.012746204,0.0,1.0
2021-12-01,57.02,59.8,56.88,58.68,123973,49.8268431456501,52.2561420573461,49.7045043515359,51.2774317044326,141870.124891047,0.0,1.0
2021-12-02,58.92,59.49,57.39,57.52,101862,51.4871553514855,51.9852490132362,50.1501671015233,50.2637674103436,116567.112691085,0.0,1.0
2021-12-03,57.36,59.765,57.04,59.14,131782,50.1239516456417,52.2255573588176,49.8443201162379,51.6794020279507,150806.456231534,0.0,1.0
2021-12-06,58.87,59.62,57.78,58.29,111967,51.4434629250162,52.0988493220565,50.4909680279843,50.9366307779717,128130.90167759,0.0,1.0
2021-12-07,58.54,59.71,58.11,59.54,118786,51.1550929103184,52.1774956897013,50.779338042682,52.0289414397055,135934.313562695,0.0,1.0
2021-12-08,58.53,59.205,58.18,58.8,95013,51.1463544250246,51.7362021823608,50.8405074397391,51.3822935279591,108729.369913393,0.0,1.0
2021-12-09,57.61,58.1525,57.4,57.89,97805,50.3424137779885,50.816476605181,50.1589055868172,50.5870913662169,111924.431650189,0.0,1.0
2021-12-10,58.12,58.37,57.04,57.93,92482,50.7880765279759,51.0065386603226,49.8443201162379,50.6220453073923,105832.986942107,0.0,1.0
2021-12-13,57.53,58.405,57.06,57.76,149523,50.2725058956375,51.0371233588512,49.8617970868256,50.4734910573965,171108.601744606,0.0,1.0
2021-12-14,58.35,59.38,57.41,57.41,255792,50.9890616897349,51.8891256750036,50.1676440721111,50.1676440721111,292718.922556772,0.0,1.0
2021-12-15,57.29,59.31,56.78,58.8,351718,50.0627822485846,51.8279562779465,49.6171194985972,51.3822935279591,402493.095967907,0.0,1.0
2021-12-16,58.27,59.67,57.72,58.19,199257,50.9191538073839,52.1425417485258,50.4385371162211,50.849245925033,228022.355475913,0.0,1.0
2021-12-17,58.29,58.87,56.14,57.85,1121700,50.9366307779717,51.4434629250162,49.0578564397895,50.5521374250414,1283632.07384098,0.0,1.0
2021-12-20,55.95,57.13,54.98,57.13,224688,48.891825219206,49.9229664838827,48.0441921457005,49.9229664838827,257124.653122209,0.0,1.0
2021-12-21,57.97,59.4357,56.75,56.75,123287,50.6569992485678,51.9377990380904,49.5909040427156,49.5909040427156,141085.091813883,0.0,1.0
2021-12-22,58.63,58.66,57.59,57.88,76003,51.2337392779633,51.2599547338449,50.3249368074007,50.578352880923,86975.0276438761,0.0,1.0
2021-12-23,61.12,61.65,60.08,60.1,138719,53.4096221161371,53.8727618367122,52.5008196455745,52.5182966161623,158744.902960815,0.0,1.0
2021-12-27,61.68,61.87,60.34,61.01,174149,53.8989772925938,54.0650085131774,52.7280202632152,53.3134987779045,199289.687106475,0.0,1.0
2021-12-28,61.44,62.14,60.15,61.6,92025,53.6892536455409,54.3009476161119,52.5619890426316,53.8290694102428,105310.013011693,0.0,1.0
2021-12-29,61.79,62.1,60.94,61.34,80892,53.9951006308264,54.2659936749364,53.2523293808474,53.6018687926022,92569.8187725278,0.0,1.0
2021-12-30,60.96,62.11,60.64,61.8,118225,53.2698063514351,54.2747321602302,52.9901748220313,54.0038391161203,135292.325871311,0.0,1.0
2021-12-31,60.67,61.17,60.12,60.66,83003,53.0163902779129,53.4533145426064,52.53577358675,53.007651792619,94985.5692475909,0.0,1.0
2022-01-03,61.29,62.135,60.53,61.0,111892,53.5581763661329,54.2965783734649,52.8940514837987,53.3047602926106,128045.074446122,0.0,1.0
2022-01-04,62.36,63.14,61.395,61.81,165292,54.493194292577,55.1747961454989,53.6499304617185,54.0125776014141,189154.063251603,0.0,1.0
2022-01-05,61.98,63.52,61.97,62.83,117659,54.1611318514099,55.506858586666,54.1523933661161,54.9039031013889,134644.616364497,0.0,1.0
2022-01-06,64.02,64.2,62.21,62.69,118684,55.9437828513595,56.1010755866492,54.362117013169,54.7815643072747,135817.588527898,0.0,1.0
2022-01-07,64.9,64.96,59.0643,63.98,160513,56.7127695572201,56.7652004689834,51.6132516942761,55.908828910184,183685.152062438,0.0,1.0
2022-01-10,64.34,65.08,63.45,65.0,189165,56.2234143807634,56.8700622925098,55.4456891896089,56.8001544101588,216473.443209529,0.0,1.0
2022-01-11,64.0,64.66,63.17,64.66,113835,55.9263058807718,56.5030459101672,55.2010116013805,56.5030459101672,130268.571922696,0.0,1.0
2022-01-12,64.46,64.86,62.785,63.92,190879,56.3282762042898,56.6778156160447,54.8645799175665,55.8563979984208,218434.881539353,0.0,1.0
2022-01-13,65.82,66.0,64.65,64.65,198075,57.5167102042562,57.6740029395459,56.4943074248734,56.4943074248734,226669.718307972,0.0,1.0
2022-01-14,66.33,66.62,64.615,65.19,202860,57.9623729542436,58.2157890277659,56.4637227263448,56.9661856307424,232145.495675654,0.0,1.0
2022-01-18,66.27,66.7,65.64,66.28,140348,57.9099420424804,58.2856969101169,57.3594174689666,57.9186805277743,160609.070428309,0.0,1.0
2022-01-19,65.15,66.79,60.5,66.76,206978,56.9312316895669,58.3643432777617,52.8678360279171,58.3381278218801,236857.982864811,0.0,1.0
2022-01-20,62.54,65.85,62.35,64.84,376287,54.6504870278667,57.5429256601378,54.4844558072831,56.6603386454569,430608.952633859,0.0,1.0
2022-01-21,62.16,64.92,57.1,57.97,268869,54.3184245866996,56.7302465278079,49.8967510280011,50.6569992485678,307683.758635598,0.0,1.0
2022-01-24,64.51,64.84,61.27,62.05,223172,56.3719686307592,56.6603386454569,53.5406993955451,54.222301248467,255389.798683462,0.0,1.0
2022-01-25,63.93,64.39,62.49,63.73,143983,55.8651364837147,56.2671068072327,54.6067946013973,55.6903667778373,164768.830246809,0.0,1.0
2022-01-26,62.59,65.4,61.72,64.18,129050,54.694179454336,57.1496938219137,53.9339312337693,56.0835986160615,147680.056279913,0.0,1.0
2022-01-27,61.24,64.245,60.7,62.79,123352,53.5144839396635,56.1403987704716,53.0426057337945,54.8689491602134,141159.475414489,0.0,1.0
2022-01-28,61.36,62.08,59.52,61.3,166138,53.61934576319,54.2485167043486,52.0114644691178,53.5669148514267,190122.194422566,0.0,1.0
2022-01-31,62.11,62.33,60.08,60.69,223325,54.2747321602302,54.4669788366954,52.5008196455745,53.0338672485006,255564.886235657,0.0,1.0
2022-02-01,61.69,62.465,60.45,61.72,198181,53.9077157778877,54.5849483881627,52.8241436014477,53.9339312337693,226791.020795114,0.0,1.0
2022-02-02,60.58,61.35,59.66,61.35,305803,53.3222372631983,53.9999877203239,52.5124574962432,53.9999877203239,347426.265116334,0.44,1.0
2022-02-03,60.17,61.52,60.1,60.71,154296,52.961357149664,54.1496209381308,52.8997434717435,53.4366626650507,175297.439862885,0.0,1.0
2022-02-04,61.34,61.62,59.89,60.35,239080,53.9911857663352,54.2376404780172,52.714902437982,53.1197923214596,271621.506211558,0.0,1.0
2022-02-07,62.11,62.29,61.0149,61.8,175820,54.6689362234607,54.8273713952563,53.7050342421644,54.3960756498128,199751.100979238,0.0,1.0
2022-02-08,63.69,63.95,62.48,62.56,116399,56.0596449536663,56.288495757371,54.9946085210405,55.0650241529496,132242.227294291,0.0,1.0
2022-02-09,63.05,64.7669,62.48,63.74,122058,55.4963198983931,57.0075273787032,54.9946085210405,56.1036547236095,138671.481534091,0.0,1.0
2022-02-10,63.35,64.2225,62.28,62.89,230033,55.7603785180524,56.5283490035615,54.8185694412676,55.3554886345748,261343.106652013,0.0,1.0
2022-02-11,63.31,64.64,62.47,63.2,178205,55.7251707020978,56.8958305825873,54.9858065670518,55.6283492082228,202460.72659541,0.0,1.0
2022-02-14,62.04,64.04,61.72,63.41,145768,54.6073225455402,56.3677133432688,54.3256600179036,55.8131902419843,165608.682104092,0.0,1.0
2022-02-15,63.61,63.76,62.58,62.67,81401,55.9892293217571,56.1212586315868,55.0826280609269,55.1618456468247,92480.6015857748,0.0,1.0
2022-02-16,63.63,63.82,62.9525,63.24,155029,56.0068332297344,56.1740703555186,55.4105008470039,55.6635570241774,176130.209496703,0.0,1.0
2022-02-17,61.84,63.1479,61.71,63.01,82754,54.4312834657674,55.5824910279419,54.316858063915,55.4611120824386,94017.7602686601,0.0,1.0
2022-02-18,62.43,62.83,61.58,61.58,82933,54.9505987510973,55.302676910643,54.2024326620626,54.2024326620626,94221.1242037942,0.0,1.0
2022-02-22,62.03,62.615,61.54,62.05,117829,54.5985205915516,55.1134348998872,54.1672248461081,54.6161244995288,133866.866552625,0.0,1.0
2022-02-23,61.02,62.79,60.89,62.38,104499,53.7095232386986,55.2674690946884,53.5950978368463,54.9065889811541,118722.501997664,0.0,1.0
2022-02-24,59.66,59.76,57.62,59.42,194555,52.5124574962432,52.6004770361296,50.7168588825601,52.3012106005158,221036.147486154,0.0,1.0
2022-02-25,62.13,62.47,60.0,60.0,141551,54.686540131438,54.9858065670518,52.8117239318571,52.8117239318571,160817.700459061,0.0,1.0
2022-02-28,61.61,61.86,60.69,60.95,192113,54.2288385240286,54.4488873737446,53.4190587570734,53.6479095607781,218261.763521922,0.0,1.0
2022-03-01,59.26,61.43,58.24,61.43,239366,52.1603793366975,54.070403352233,51.2625800298559,54.070403352233,271946.434063225,0.0,1.0
2022-03-02,61.45,62.25,59.69,59.69,105550,54.0880072602103,54.7921635793017,52.5388633582091,52.5388633582091,119916.555046971,0.0,1.0
2022-03-03,61.27,61.96,60.59,61.69,121244,53.9295720884147,54.5369069136311,53.331039217187,54.2992541559377,137746.686879346,0.0,1.0
2022-03-04,58.46,60.21,58.0,60.21,209771,51.4562230176061,52.9965649656186,51.0513331341285,52.9965649656186,238323.218083925,0.0,1.0
2022-03-07,56.31,58.72,56.135,58.33,169778,49.5638029100479,51.6850738213108,49.4097687152466,51.3417976157537,192886.716084933,0.0,1.0
2022-03-08,56.83,58.29,56.38,56.98,233647,50.0215045174573,51.3065897997991,49.6254165879684,50.1535338272869,265449.013141258,0.0,1.0
2022-03-09,58.69,61.19,57.63,58.21,184628,51.6586679593448,53.8591564565056,50.7256608365487,51.23617416789,209757.969921481,0.0,1.0
2022-03-10,59.02,59.22,57.93,57.93,189544,51.9491324409701,52.1251715207429,50.989719456208,50.989719456208,215343.093413767,0.0,1.0
2022-03-11,59.72,60.39,59.06,59.48,115785,52.5652692201751,53.1550001374141,51.9843402569246,52.3540223244476,131544.65491344,0.0,1.0
2022-03-14,60.43,61.595,60.105,60.41,114594,53.1902079533687,54.2156355930456,52.9041444487378,53.1726040453914,130191.546272408,0.0,1.0
2022-03-15,59.75,60.99,59.23,60.53,124354,52.591675082141,53.6831173767327,52.1339734747316,53.2782274932551,141279.993238381,0.0,1.0
2022-03-16,61.19,61.6,59.66,60.36,203399,53.8591564565056,54.2200365700399,52.5124574962432,53.1285942754482,231083.916437697,0.0,1.0
2022-03-17,60.63,60.96,59.74,60.54,92181,53.3662470331416,53.6567115147668,52.5828731281524,53.2870294472438,104727.882148601,0.0,1.0
2022-03-18,60.19,60.47,58.525,60.47,330385,52.9789610576413,53.2254157693233,51.5134357185322,53.2254157693233,375354.154800508,0.0,1.0
2022-03-21,59.78,60.895,59.17,60.48,104243,52.6180809441069,53.5994988138406,52.0811617507997,53.2342177233119,118431.657487082,0.0,1.0
2022-03-22,60.4,61.185,59.92,60.3,80044,53.1638020914028,53.8547554795112,52.7413082999479,53.0757825515163,90938.8984574115,0.0,1.0
2022-03-23,57.82,60.0,57.64,59.78,179505,50.8928979623329,52.8117239318571,50.7344627905374,52.6180809441069,203937.671375714,0.0,1.0
2022-03-24,59.05,59.16,57.21,58.04,204018,51.975538302936,52.0723597968111,50.3559787690257,51.0865409500831,231787.169375396,0.0,1.0
2022-03-25,60.67,60.79,58.6,59.29,150252,53.4014548490961,53.5070782969598,51.5794503734471,52.1867851986634,170703.005484771,0.0,1.0
2022-03-28,60.19,60.4865,59.41,60.44,237680,52.9789610576413,53.2399389934045,52.2924086465271,53.1990099073574,270030.950294308,0.0,1.0
2022-03-29,61.58,61.71,60.39,60.99,264016,54.2024326620626,54.316858063915,53.1550001374141,53.6831173767327,299951.579320523,0.0,1.0
2022-03-30,59.13,61.85,58.6,61.69,140576,52.0459539348451,54.440085419756,51.5794503734471,54.2992541559377,159709.991873833,0.0,1.0
2022-03-31,58.53,59.66,58.435,59.32,190805,51.5178366955266,52.5124574962432,51.4342181326345,52.2131910606293,216775.729850662,0.0,1.0
2022-04-01,58.09,59.41,57.51,59.06,274901,51.1305507200263,52.2924086465271,50.620037388685,51.9843402569246,312318.151577144,0.0,1.0
2022-04-04,57.46,58.08,56.6506,58.08,174298,50.5760276187418,51.1217487660376,49.863597462901,51.1217487660376,198021.939474913,0.0,1.0
2022-04-05,56.78,57.99,56.69,57.77,142644,49.9774947475141,51.0425311801399,49.8982771616163,50.8488881923897,162059.470185885,0.0,1.0
2022-04-06,56.23,57.2028,56.09,56.68,252574,49.4933872781387,50.3496413621539,49.3701599222977,49.8894752076276,286952.193031111,0.0,1.0
2022-04-07,55.69,56.44,55.15,56.44,235225,49.018081762752,49.6782283119002,48.5427762473653,49.6782283119002,267241.796882273,0.0,1.0
2022-04-08,55.49,56.22,55.14,56.08,220930,48.8420426829791,49.4845853241501,48.5339742933766,49.3613579683091,251001.084855779,0.0,1.0
2022-04-11,55.3,56.58,55.18,55.29,293608,48.6748055571949,49.8014556677412,48.5691821093312,48.6660036032063,333571.386965715,0.0,1.0
2022-04-12,55.54,56.28,55.22,55.66,221211,48.8860524529224,49.5373970480819,48.6043899252858,48.9916759007861,251320.332150598,0.0,1.0
2022-04-13,56.17,56.255,55.14,55.39,194456,49.4405755542069,49.5153921631103,48.5339742933766,48.7540231430927,220923.672460577,0.0,1.0
2022-04-14,55.26,56.46,54.91,56.16,141300,48.6395977412404,49.6958322198775,48.3315293516379,49.4317736002182,160532.536505325,0.0,1.0
2022-04-18,55.23,55.47,54.81,55.03,190440,48.6131918792744,48.8244387750019,48.2435098117514,48.4371527995016,216361.049200808,0.0,1.0
2022-04-19,57.43,57.57,55.49,55.49,210657,50.5496217567759,50.6728491126169,48.8420426829791,48.8420426829791,239329.81275727,0.0,1.0
2022-04-20,57.99,59.16,57.71,57.71,103753,51.0425311801399,52.0723597968111,50.7960764684579,50.7960764684579,117874.962916044,0.0,1.0
2022-04-21,57.5,59.85,56.93,59.18,262826,50.6112354346964,52.6796946220274,50.1095240573437,52.0899637047884,298599.60679086,0.0,1.0
2022-04-22,56.58,57.91,56.56,57.54,189358,49.8014556677412,50.9721155482307,49.7838517597639,50.6464432506509,215131.776699047,0.0,1.0
2022-04-25,56.65,56.84,55.01,56.08,231307,49.8630693456617,50.0303064714459,48.4195488915243,49.3613579683091,262790.512536711,0.0,1.0
2022-04-26,55.08,57.32,54.71,56.06,161472,48.4811625694448,50.4528002629008,48.155490271865,49.3437540603318,183450.175050162,0.0,1.0
2022-04-27,54.73,55.42,54.3,55.13,232082,48.1730941798423,48.7804290050586,47.7946101583306,48.525172339388,263670.998848046,0.0,1.0
2022-04-28,55.36,55.96,54.46,55.14,110958,48.7276172811268,49.2557345204454,47.9354414221489,48.5339742933766,126060.645333035,0.0,1.0
2022-04-29,53.7,55.47,53.495,55.27,131789,47.2664929190121,48.8244387750019,47.0860528622449,48.648399695229,149726.981270349,0.0,1.0
2022-05-02,53.99,54.35,52.87,53.32,224442,47.909035560183,48.2284882884969,46.915182627651,47.3144985380433,252929.816647591,0.44,1.0
2022-05-03,54.71,54.99,53.61,54.06,197580,48.5479410168107,48.7964042499438,47.5718354580739,47.9711513684663,222658.29556514,0.0,1.0
2022-05-04,56.47,56.71,54.87,55.01,175774,50.1097099107897,50.3226783963323,48.6899200071725,48.814151623739,198084.518902049,0.0,1.0
2022-05-05,54.97,55.8,54.2375,55.8,236428,48.7786568761485,49.51517288865,48.1286593108988,49.51517288865,266437.167243015,0.0,1.0
2022-05-06,55.47,55.56,54.32,55.01,205630,49.2223412210289,49.3022044031074,48.2018672278041,48.814151623739,231730.060315111,0.0,1.0
2022-05-09,55.71,56.46,54.5701,54.92,182326,49.4353097065715,50.1008362238921,48.4237981371132,48.7342884416605,205468.146559417,0.0,1.0
2022-05-10,54.9,56.93,54.08,55.91,199920,48.7165410678653,50.5178995080796,47.9888987422615,49.6127834445236,225295.305442771,0.0,1.0
2022-05-11,54.27,56.6686,54.13,55.08,171403,48.157498793316,50.2859413325762,48.0332671767495,48.8762674320222,193158.719681909,0.0,1.0
2022-05-12,54.41,54.65,52.97,54.01,248397,48.2817304098825,48.4946988954251,47.003919496627,47.9267829339782,279925.36007437,0.0,1.0
2022-05-13,54.7,55.4,54.42,54.71,165710,48.5390673299131,49.1602254127457,48.2906040967801,48.5479410168107,186743.122573637,0.0,1.0
2022-05-16,53.86,54.46,53.47,54.46,112639,47.7936776305141,48.3260988443706,47.4476038415074,48.3260988443706,126935.963934415,0.0,1.0
2022-05-17,55.95,55.95,54.59,54.59,121302,49.6482781921141,49.6482781921141,48.4414567740395,48.4414567740395,136698.535118142,0.0,1.0
2022-05-18,55.15,55.68,53.83,55.16,183664,48.9383832403055,49.4086886458787,47.7670565698213,48.9472569272031,206975.975284319,0.0,1.0
2022-05-19,54.17,55.36,54.13,54.35,226675,48.0687619243399,49.1247306651552,48.0332671767495,48.2284882884969,255446.245304322,0.0,1.0
2022-05-20,54.51,54.58,53.28,54.5,141273,48.3704672788586,48.4325830871418,47.2790037904529,48.361593591961,159204.400189158,0.0,1.0
2022-05-23,55.95,56.3,54.82,55.48,196829,49.6482781921141,49.9588572335303,48.6455515726844,49.2312149079265,221811.973164241,0.0,1.0
2022-05-24,55.85,55.99,54.66,55.79,133194,49.559541323138,49.6837729397045,48.5035725823227,49.5062992017524,150099.954547541,0.0,1.0
2022-05-25,56.3,57.0,55.7,55.71,105147,49.9588572335303,50.5800153163629,49.4264360196739,49.4353097065715,118493.024616802,0.0,1.0
2022-05-26,57.9,57.96,56.68,56.68,127358,51.3786471371475,51.4318892585332,50.2960573356394,50.2960573356394,143523.206835636,0.0,1.0
2022-05-27,58.93,59.02,57.255,57.255,128384,52.2926368876011,52.3725000696796,50.8062943322519,50.8062943322519,144679.434243521,0.0,1.0
2022-05-31,58.11,58.905,57.8,58.28,113866,51.5649945619973,52.2704526703571,51.2899102681715,51.7158472392566,128318.703729224,0.0,1.0
2022-06-01,57.39,58.02,56.83,58.0,148184,50.9260891053696,51.4851313799188,50.4291626391035,51.4673840061236,166992.594746556,0.0,1.0
2022-06-02,58.33,58.348,56.9383,57.31,142508,51.7602156737447,51.7761883101604,50.5252646682046,50.8550996101887,160596.155402353,0.0,1.0
2022-06-03,57.96,59.45,57.68,58.06,124653,51.4318892585332,52.7540686062767,51.1834260254002,51.5206261275093,140474.868494186,0.0,1.0
2022-06-06,58.0,58.84,57.765,58.49,172640,51.4673840061236,52.2127737055227,51.2588523640298,51.9021946641064,194552.7287497,0.0,1.0
2022-06-07,58.75,58.85,57.34,57.39,169162,52.1329105234442,52.2216473924203,50.8817206708815,50.9260891053696,190633.275606793,0.0,1.0
2022-06-08,57.43,58.17,56.97,58.17,123417,50.96158385296,51.6182366833829,50.55339425567,51.6182366833829,139081.986353694,0.0,1.0
2022-06-09,55.83,57.6578,55.82,57.3,169089,49.5417939493428,51.1637264404875,49.5329202624452,50.8462259232911,190551.009914029,0.0,1.0
2022-06-10,54.78,55.25,54.21,54.94,141767,48.610056825094,49.0271201092815,48.1042566719304,48.7520358154557,159761.102274436,0.0,1.0
2022-06-13,53.69,54.9,53.48,53.5,158908,47.6428249532548,48.7165410678653,47.456477528405,47.4742249022002,179077.763091736,0.0,1.0
2022-06-14,54.34,54.64,53.75,53.94,123330,48.2196146015993,48.4858252085275,47.6960670746404,47.864667125695,138983.943678756,0.0,1.0
2022-06-15,54.15,55.24,53.87,54.83,254561,48.0510145505447,49.0182464223839,47.8025513174117,48.654425259582,286871.739940062,0.0,1.0
2022-06-16,52.59,53.4,52.35,53.29,221271,46.666719394518,47.3854880332242,46.4537509089754,47.2878774773505,249356.330185211,0.0,1.0
2022-06-17,54.07,55.035,53.63,53.63,422963,47.9800250553639,48.836335840983,47.5895828318691,47.5895828318691,476648.550800273,0.0,1.0
2022-06-21,55.93,56.16,54.68,55.25,229173,49.6305308183189,49.8346256169638,48.5213199561179,49.0271201092815,258261.309695058,0.0,1.0
2022-06-22,55.48,56.33,54.96,54.99,204680,49.2312149079265,49.9854782942232,48.7697831892509,48.7964042499438,230659.479381885,0.0,1.0
2022-06-23,55.02,56.02,54.11,55.42,170200,48.8230253106366,49.7103940003973,48.0155198029543,49.1779727865409,191803.026142255,0.0,1.0
2022-06-24,55.89,56.08,54.99,54.99,502593,49.5950360707284,49.763636121783,48.7964042499438,48.7964042499438,566385.771550613,0.0,1.0
2022-06-27,56.34,56.82,55.74,56.47,195779,49.9943519811208,50.4202889522059,49.4619307672643,50.1097099107897,220628.699501202,0.0,1.0
2022-06-28,56.43,58.2184,56.24,58.0,230883,50.0742151631992,51.6611853279674,49.9056151121447,51.4673840061236,260188.355374866,0.0,1.0
2022-06-29,55.8,56.5,55.62,56.18,169550,49.51517288865,50.1363309714825,49.355446524493,49.8523729907591,191070.523398468,0.0,1.0
2022-06-30,56.21,57.314,54.765,54.89,165046,49.8789940514519,50.8586490849477,48.5967462947476,48.7076673809677,185994.842847677,0.0,1.0
2022-07-01,58.01,58.28,55.56,55.63,195516,51.4762576930212,51.7158472392566,49.3022044031074,49.3643202113906,220332.317621793,0.0,1.0
2022-07-05,57.74,57.88,55.69,56.88,224232,51.2366681467858,51.3608997633523,49.4175623327763,50.4735310735916,252693.161914983,0.0,1.0
2022-07-06,57.76,58.19,56.745,57.21,108719,51.254415520581,51.6359840571782,50.3537363004739,50.7663627412126,122518.408925733,0.0,1.0
2022-07-07,57.55,58.42,57.35,58.18,107986,51.0680680957313,51.8400788558231,50.8905943577791,51.6271103702806,121692.371216202,0.0,1.0
2022-07-08,57.41,58.14,57.01,57.86,83350,50.9438364791648,51.5916156226901,50.5888890032605,51.3431523895571,93929.3902993945,0.0,1.0
2022-07-11,57.11,57.76,56.81,56.82,95006,50.6776258722365,51.254415520581,50.4114152653083,50.4202889522059,107064.854886434,0.0,1.0
2022-07-12,57.11,57.82,56.76,56.76,111134,50.6776258722365,51.3076576419667,50.3670468308203,50.3670468308203,125239.938350725,0.0,1.0
2022-07-13,56.46,56.91,56.01,56.69,100814,50.1008362238921,50.5001521342844,49.7015203134997,50.304931022537,113610.048633991,0.0,1.0
2022-07-14,55.59,55.85,54.635,55.62,101501,49.3288254638002,49.559541323138,48.4813883650787,49.355446524493,114384.247687809,0.0,1.0
2022-07-15,57.1,57.46,55.91,56.41,143753,50.6687521853389,50.9882049136528,49.6127834445236,50.056467789404,161999.179888529,0.0,1.0
2022-07-18,57.32,58.24,57.03,57.69,131827,50.8639732970863,51.6803524916662,50.6066363770557,51.1922997122978,148559.444930993,0.0,1.0
2022-07-19,58.97,59.34,57.77,57.78,230874,52.3281316351915,52.656458050403,51.2632892074786,51.2721628943763,260178.213029183,0.0,1.0
2022-07-20,59.87,60.34,58.48,58.56,209895,53.1267634559762,53.5438267401638,51.8933209772088,51.9643104723896,236536.405241649,0.0,1.0
2022-07-21,59.26,60.16,57.47,60.16,162238,52.5854685552222,53.3841003760068,50.9970786005504,53.3841003760068,182830.430994519,0.0,1.0
2022-07-22,58.32,59.86,57.75,59.49,162987,51.7513419868471,53.1178897690786,51.2455418336834,52.7895633538671,183674.499540821,0.0,1.0
2022-07-25,59.55,59.71,58.49,58.92,170163,52.8428054752528,52.9847844656145,51.9021946641064,52.2837632007035,191761.329832224,0.0,1.0
2022-07-26,59.83,60.11,59.15,59.15,160751,53.0912687083858,53.3397319415188,52.4878579993485,52.4878579993485,181154.690102195,0.0,1.0
2022-07-27,60.67,61.3,59.86,60.04,134480,53.8366584077848,54.3957006823341,53.1178897690786,53.2776161332355,151549.18305294,0.0,1.0
2022-07-28,61.03,61.22,60.215,60.67,120707,54.1561111360987,54.3247111871532,53.4329056539437,53.8366584077848,136028.013375753,0.0,1.0
2022-07-29,61.99,62.15,61.0,61.0,201891,55.007985078269,55.1499640686307,54.1294900754059,54.1294900754059,227516.479147391,0.0,1.0
2022-08-01,61.44,61.91,60.49,61.04,155248,54.9103745223953,55.3304245879149,54.0613371559195,54.5528851049318,173709.197996997,0.44,1.0
2022-08-02,60.58,61.63,60.54,61.38,110355,54.1417722748488,55.0801819956905,54.1060233331024,54.8567511097758,123477.781001743,0.0,1.0
2022-08-03,60.5,60.95,60.13,60.8,121708,54.0702743913561,54.4724499860025,53.7395966802023,54.3383914544537,136180.814373251,0.0,1.0
2022-08-04,60.2,60.66,59.85,60.66,78343,53.8021573282584,54.2132701583415,53.4893540879779,54.2132701583415,87659.0983373615,0.0,1.0
2022-08-05,60.93,61.14,60.16,60.16,130272,54.4545755151293,54.6422574592977,53.7664083865121,53.7664083865121,145763.195928223,0.0,1.0
2022-08-08,60.94,61.425,60.51,61.1,112555,54.4635127505659,54.8969686692404,54.0792116267927,54.6065085175513,125939.392330671,0.0,1.0
2022-08-09,61.39,61.41,60.7,61.06,110160,54.8656883452124,54.8835628160856,54.2490191000878,54.570759575805,123259.59272486,0.0,1.0
2022-08-10,61.65,62.525,61.44,61.87,125200,55.0980564665637,55.8800645672651,54.9103745223953,55.2946756461686,140088.062900804,0.0,1.0
2022-08-11,62.55,62.71,61.96,62.31,93087,55.9024076558566,56.045403422842,55.3751107650979,55.6879140053785,104156.36989814,0.0,1.0
2022-08-12,63.77,63.87,62.77,63.0,102897,56.9927503791203,57.0821227334862,56.0990268354615,56.304583250503,115132.918596677,0.0,1.0
2022-08-15,64.03,64.15,63.15,63.15,96371,57.2251185004716,57.3323653257106,56.4386417820518,56.4386417820518,107830.884263685,0.0,1.0
2022-08-16,64.55,64.79,63.365,64.03,90800,57.6898547431741,57.9043483936522,56.6307923439385,57.2251185004716,101597.413030295,0.0,1.0
2022-08-17,64.05,64.255,63.62,64.23,96878,57.2429929713447,57.4262062977948,56.8586918475715,57.4038632092033,108398.173783579,0.0,1.0
2022-08-18,64.29,64.53,63.91,64.2,83179,57.4574866218228,57.6719802723009,57.1178716752325,57.3770515028936,93070.1676040412,0.0,1.0
2022-08-19,63.94,64.1,63.55,64.03,304795,57.1446833815423,57.2876791485277,56.7961311995153,57.2251185004716,341039.465909348,0.0,1.0
2022-08-22,62.72,63.24,62.44,63.07,160235,56.0543406582786,56.5190769009811,55.8040980660541,56.3671438985591,179289.22331398,0.0,1.0
2022-08-23,61.85,63.22,61.71,62.81,122691,55.2768011752954,56.501202430108,55.1516798791832,56.1347757772079,137280.707071585,0.0,1.0
2022-08-24,61.66,62.19,61.38,61.74,116857,55.1069937020003,55.5806671801394,54.8567511097758,55.178491585493,130752.961392965,0.0,1.0
2022-08-25,62.75,62.825,61.56,61.56,111317,56.0811523645883,56.1481816303627,55.0176213476344,55.0176213476344,124554.176501028,0.0,1.0
2022-08-26,61.59,62.95,61.45,62.91,89101,55.0444330539441,56.2598970733201,54.9193117578319,56.2241481315737,99696.3777358188,0.0,1.0
2022-08-29,60.5,61.29,60.45,61.29,84422,54.0702743913561,54.7763159908465,54.0255882141731,54.7763159908465,94460.9780048853,0.0,1.0
2022-08-30,61.35,61.45,60.12,60.6,147140,54.829939403466,54.9193117578319,53.7306594447657,54.159646745722,164637.041335657,0.0,1.0
2022-08-31,60.76,61.81,60.505,61.18,189909,54.3026425127074,55.2410522335491,54.0747430090744,54.678006401044,212491.884484255,0.0,1.0
2022-09-01,59.82,60.67,59.27,60.58,120786,53.4625423816681,54.2222073937781,52.9709944326558,54.1417722748488,135149.175443582,0.0,1.0
2022-09-02,59.43,60.91,58.94,60.36,84365,53.1139901996412,54.4367010442562,52.6760656632484,53.9451530952438,94397.1998931812,0.0,1.0
2022-09-06,58.37,59.48,57.89,59.48,107889,52.1666432433629,53.1586763768241,51.7376559424067,53.1586763768241,120718.538484863,0.0,1.0
2022-09-07,58.91,58.96,57.915,58.15,140092,52.6492539569386,52.6939401341216,51.7599990309981,51.9700240637579,156750.933769164,0.0,1.0
2022-09-08,59.64,59.86,58.26,58.39,100418,53.3016721438095,53.4982913234145,52.0683336535604,52.1845177142361,112359.130194672,0.0,1.0
2022-09-09,61.06,61.08,59.38,59.93,141220,54.570759575805,54.5886340466782,53.0693040224582,53.5608519714706,158013.06903236,0.0,1.0
2022-09-12,61.27,61.52,60.66,61.16,119296,54.7584415199733,54.981872405888,54.2132701583415,54.6601319301709,133481.993225354,0.0,1.0
2022-09-13,60.06,60.97,59.49,60.38,200743,53.6770360321462,54.4903244568757,53.1676136122607,53.963027566117,224614.201364984,0.0,1.0
2022-09-14,60.18,60.39,59.19,60.13,186399,53.7842828573853,53.9719648015536,52.8994965491631,53.7395966802023,208564.495500374,0.0,1.0
2022-09-15,60.78,61.32,60.05,60.05,111655,54.3205169835805,54.8031276971563,53.6680987967096,53.6680987967096,124932.369514291,0.0,1.0
2022-09-16,61.51,61.62,60.07,60.5,514036,54.9729351704514,55.0712447602539,53.6859732675828,54.0702743913561,575162.200489437,0.0,1.0
2022-09-19,62.3,62.75,59.94,60.81,140113,55.6789767699419,56.0811523645883,53.5697892069072,54.3473286898903,156774.430968213,0.0,1.0
2022-09-20,62.44,62.86,62.11,62.25,118934,55.8040980660541,56.1794619543908,55.5091692966467,55.6342905927589,133076.946270321,0.0,1.0
2022-09-21,62.02,63.36,61.92,62.88,182906,55.4287341777174,56.6263237262202,55.3393618233515,56.197336425264,204656.128058581,0.0,1.0
2022-09-22,60.81,62.108,60.5,62.08,135312,54.3473286898903,55.5073818495594,54.0702743913561,55.4823575903369,151402.523699948,0.0,1.0
2022-09-23,60.15,60.7486,59.455,60.29,136873,53.7574711510755,54.2924540643097,53.1363332882326,53.8825924471877,153149.148829247,0.0,1.0
2022-09-26,60.06,61.0661,59.93,59.93,97560,53.6770360321462,54.5762112894213,53.5608519714706,53.5608519714706,109161.273295546,0.0,1.0
2022-09-27,58.82,60.34,58.475,60.26,120211,52.5688188380093,53.9272786243707,52.2604842154471,53.855780740878,134505.79975534,0.0,1.0
2022-09-28,58.94,59.99,58.44,58.78,225996,52.6760656632484,53.6144753840901,52.229203891419,52.533069896263,252870.142678355,0.0,1.0
2022-09-29,58.84,58.9017,57.83,58.63,141550,52.5866933088825,52.6418360515262,51.6840325297871,52.3990113647142,158382.310731699,0.0,1.0
2022-09-30,59.08,60.16,58.555,59.02,178737,52.8011869593606,53.7664083865121,52.3319820989397,52.7475635467411,199991.374590263,0.0,1.0
2022-10-03,60.69,61.14,59.31,59.91,219989,54.2400818646512,54.6422574592977,53.0067433744021,53.5429775005974,246148.824836141,0.0,1.0
2022-10-04,62.82,62.94,61.27,61.27,223371,56.1437130126444,56.2509598378835,54.7584415199733,54.7584415199733,249932.992797248,0.0,1.0
2022-10-05,62.41,63.04,61.61,61.61,115715,55.7772863597443,56.3403321922494,55.0623075248173,55.0623075248173,129475.161330403,0.0,1.0
2022-10-06,62.55,63.15,61.915,62.21,142003,55.9024076558566,56.4386417820518,55.3348932056332,55.5985416510126,158889.17888261,0.0,1.0
2022-10-07,61.09,62.3,60.98,62.3,156205,54.5975712821148,55.6789767699419,54.4992616923123,55.6789767699419,174779.99892508,0.0,1.0
2022-10-10,61.44,62.06,61.04,61.43,143137,54.9103745223953,55.4644831194638,54.5528851049318,54.9014372869587,160158.027631249,0.0,1.0
2022-10-11,62.26,62.7,61.105,61.3,146763,55.6432278281955,56.0364661874054,54.6109771352696,54.7852532262831,164215.210667018,0.0,1.0
2022-10-12,62.65,63.16,61.355,62.21,189593,55.9917800102224,56.4475790174884,54.8344080211843,55.5985416510126,212138.307584282,0.0,1.0
2022-10-13,65.17,65.39,61.59,62.03,322986,58.2439633402426,58.4405825198475,55.0444330539441,55.437671413154,361393.63485686,0.0,1.0
2022-10-14,64.92,66.56,64.6395,65.56,172154,58.0205324543279,59.4862390659283,57.7698430003316,58.5925155222695,192625.562145567,0.0,1.0
2022-10-17,66.81,67.045,65.82,65.87,240076,59.709669951843,59.9196949846028,58.8248836436208,58.8695698208037,268624.455183493,0.0,1.0
2022-10-18,67.54,68.0,66.63,67.45,175986,60.3620881387139,60.7732009687969,59.5487997139844,60.2816530197846,196913.241514863,0.0,1.0
2022-10-19,66.78,68.16,66.275,66.73,258650,59.6828582455332,60.9161967357823,59.2315278559855,59.6381720683503,289407.168285087,0.0,1.0
2022-10-20,67.29,69.67,66.85,67.61,290649,60.1386572527992,62.2657192867071,59.7454188935893,60.42464878677,325211.305064342,0.0,1.0
2022-10-21,66.33,67.25,63.97,66.56,467078,59.2806826508867,60.1029083110528,57.171495087852,59.4862390659283,522620.225587712,0.0,1.0
2022-10-24,67.8,68.32,66.8758,66.97,154386,60.5944562600652,61.0591925027677,59.7684769610157,59.8526657188284,172744.693921753,0.0,1.0
2022-10-25,68.84,69.1,67.69,67.69,160475,61.5239287454703,61.7562968668216,60.4961466702627,60.4961466702627,179557.762731681,0.0,1.0
2022-10-26,70.25,70.5,68.74,69.31,196993,62.7840789420292,63.0075098279439,61.4345563911044,61.9439788109899,220418.272963402,0.0,1.0
2022-10-27,71.59,72.21,70.27,70.41,184690,63.9816684905319,64.5357770876004,62.8019534129023,62.9270747090146,206652.271063494,0.0,1.0
2022-10-28,73.82,73.955,70.45,71.18,168074,66.3679103521008,66.4892821740669,63.3381100556151,63.9944169447648,186946.110163423,0.44,1.0
2022-10-31,74.75,75.09,72.92,73.25,204039,67.204027347867,67.5097045291148,65.5587648723272,65.8554515482442,226949.423299467,0.0,1.0
2022-11-01,73.92,75.72,73.81,75.11,177731,66.457815405409,68.0761063649563,66.35891984677,67.5276855397764,197687.441873551,0.0,1.0
2022-11-02,72.22,73.9,71.975,73.33,216279,64.9294294991699,66.4398343947474,64.7091621185649,65.9273755908907,240563.785951634,0.0,1.0
2022-11-03,71.11,71.73,70.29,71.57,172501,63.9314834074491,64.4888947379598,63.194261970322,64.3450466526667,191870.193779529,0.0,1.0
2022-11-04,72.39,72.44,70.72,71.83,154616,65.0822680897938,65.1272206164479,63.5808536995472,64.578799791268,171976.984953222,0.0,1.0
2022-11-07,72.59,73.87,72.1,73.2,162376,65.2620781964102,66.4128628787549,64.8215434352001,65.8104990215901,180608.31290917,0.0,1.0
2022-11-08,70.99,73.0409,70.62,72.57,164797,63.8235973434793,65.6674600817768,63.490948646239,65.2440971857485,183301.153757283,0.0,1.0
2022-11-09,69.94,71.28,69.67,70.96,163513,62.8795942837433,64.084321998073,62.6368506398112,63.7966258274868,181872.980420242,0.0,1.0
2022-11-10,71.99,72.795,71.38,71.38,184467,64.7226478765611,65.446383555692,64.1742270513812,64.1742270513812,205179.790470365,0.0,1.0
2022-11-11,70.7,72.82,70.54,72.13,142974,63.5628726888855,65.468859819019,63.4190246035924,64.8485149511925,159027.768450237,0.0,1.0
2022-11-14,69.55,70.695,69.07,69.48,237794,62.5289645758414,63.5583774362201,62.0974203199621,62.4660310385257,264494.587623314,0.0,1.0
2022-11-15,69.81,70.57,69.1,70.2,150425,62.7627177144427,63.4459961195849,62.1243918359546,63.1133474223446,167315.400486291,0.0,1.0
2022-11-16,69.2,69.77,69.05,69.77,111668,62.2142968892628,62.7267556931194,62.0794393093005,62.7267556931194,124206.588941354,0.0,1.0
2022-11-17,68.75,68.93,68.1,68.75,114676,61.809724149376,61.9715532453307,61.2253413028728,61.809724149376,127552.340808814,0.0,1.0
2022-11-18,69.66,70.45,68.86,69.93,177960,62.6278601344804,63.3381100556151,61.908619708015,62.8706037784125,197942.155031014,0.0,1.0
2022-11-21,69.93,70.198,69.31,69.31,113847,62.8706037784125,63.1115493212784,62.3131924479018,62.3131924479018,126630.256933108,0.0,1.0
2022-11-22,70.44,70.7,69.99,70.21,128129,63.3291195502843,63.5628726888855,62.9245468103974,63.1223379276754,142515.904596363,0.0,1.0
2022-11-23,70.39,70.7034,69.71,70.3,95398,63.2841670236302,63.565929460698,62.6728126611345,63.2032524756528,106109.719631651,0.0,1.0
2022-11-25,71.62,71.63,70.69,70.69,70213,64.3899991793208,64.3989896846516,63.5538821835547,63.5538821835547,78096.8337333817,0.0,1.0
2022-11-28,69.31,71.46,69.07,71.27,161860,62.3131924479018,64.2461510940277,62.0974203199621,64.0753314927422,180034.374091481,0.0,1.0
2022-11-29,69.37,70.085,68.86,69.28,157405,62.3671354798867,63.0099566110402,61.908619708015,62.2862209319093,175079.146508523,0.0,1.0
2022-11-30,70.62,70.91,68.06,69.36,219139,63.490948646239,63.7516733008327,61.1893792815495,62.3581449745559,243744.919708594,0.0,1.0
2022-12-01,70.62,71.15,69.68,70.71,107481,63.490948646239,63.9674454287724,62.6458411451421,63.5718631942163,119549.453612545,0.0,1.0
2022-12-02,70.62,70.92,69.655,69.98,103275,63.490948646239,63.7606638061635,62.623364881815,62.9155563050666,114871.184877658,0.0,1.0
2022-12-05,66.55,70.2,66.05,70.15,157653,59.8318129765959,63.1133474223446,59.382287710055,63.0683948956905,175354.993072064,0.0,1.0
2022-12-06,65.96,66.67,65.7,66.49,158844,59.3013731620776,59.9396990405657,59.0676200234764,59.777869944611,176679.723947777,0.0,1.0
2022-12-07,65.94,66.74,65.67,65.87,146887,59.283392151416,60.0026325778815,59.0406485074839,59.2204586141003,163380.137817715,0.0,1.0
2022-12-08,65.9,66.73,65.46,66.2,122638,59.2474301300927,59.9936420725507,58.8518478955367,59.5171452900173,136408.350239905,0.0,1.0
2022-12-09,66.14,66.55,65.575,65.71,88883,59.4632022580324,59.8318129765959,58.9552387068411,59.0766105288072,98863.1859160577,0.0,1.0
2022-12-12,66.06,66.5,65.5,66.14,145581,59.3912782153858,59.7868604499418,58.88780991686,59.4632022580324,161927.494221005,0.0,1.0
2022-12-13,65.77,67.48,65.37,67.04,185038,59.1305535607921,60.667929972362,58.7709333475594,60.272347737806,205814.904937226,0.0,1.0
2022-12-14,63.84,66.255,63.67,65.77,178903,57.3953860319442,59.5665930693368,57.2425474413203,59.1305535607921,198991.039343187,0.0,1.0
2022-12-15,62.44,63.725,62.01,63.39,261306,56.1367152856296,57.2919952206398,55.7501235564044,56.9908132920573,290646.621502215,0.0,1.0
2022-12-16,61.55,62.9,61.2,62.26,990468,55.3365603111868,56.5502785308472,55.0218926246081,55.9748861896749,1101682.23426196,0.0,1.0
2022-12-19,62.18,62.72,61.71,61.84,270418,55.9029621470283,56.3884494348925,55.4804083964799,55.5972849657805,300781.758143273,0.0,1.0
2022-12-20,62.02,62.545,61.98,62.34,256110,55.7591140617352,56.2311155916032,55.723152040412,56.0468102323214,284867.191082227,0.0,1.0
2022-12-21,62.79,63.22,62.08,62.77,270361,56.4513829722082,56.8379747014334,55.8130570937201,56.4334019615466,300718.35792504,0.0,1.0
2022-12-22,62.36,62.7,61.44,62.7,158626,56.064791242983,56.3704684242309,55.2376647525478,56.3704684242309,176437.245920149,0.0,1.0
2022-12-23,62.99,63.22,62.25,62.42,87129,56.6311930788246,56.8379747014334,55.965895684344,56.118734274968,96912.238849726,0.0,1.0
2022-12-27,63.59,64.19,62.48,63.2,110278,57.1706233986737,57.7100537185228,56.1726773069529,56.8199936907718,122660.51344409,0.0,1.0
2022-12-28,62.71,64.08,62.71,63.51,85666,56.3794589295617,57.6111581598838,56.3794589295617,57.0986993560272,95284.9665817423,0.0,1.0
2022-12-29,63.63,63.85,62.6,62.6,89515,57.206585419997,57.404376537275,56.2805633709227,56.2805633709227,99566.1497392742,0.0,1.0
2022-12-30,63.2,63.62,62.395,63.37,118814,56.8199936907718,57.1975949146662,56.0962580116409,56.9728322813957,132154.974195633,0.0,1.0
2023-01-03,62.93,63.39,62.23,63.39,132313,56.5772500468397,56.9908132920573,55.9479146736824,56.9908132920573,147169.703071581,0.0,1.0
2023-01-04,62.64,64.07,62.37,63.09,135438,56.316525392246,57.602167654553,56.0737817483139,56.7210981321328,150645.592229099,0.0,1.0
2023-01-05,62.26,62.39,61.19,62.39,275371,55.9748861896749,56.0917627589755,55.0129021192773,56.0917627589755,306290.903422372,0.0,1.0
2023-01-06,63.65,63.9652,62.12,62.77,126360,57.2245664306586,57.507947158686,55.8490191150434,56.4334019615466,140548.273262076,0.0,1.0
2023-01-09,62.55,63.99,62.2401,63.99,90470,56.2356108442686,57.5302436119064,55.9569950840665,57.5302436119064,100628.381465812,0.0,1.0
2023-01-10,63.27,63.49,62.02,62.53,134597,56.8829272280875,57.0807183453655,55.7591140617352,56.217629833607,149710.160939028,0.0,1.0
2023-01-11,63.41,63.57,62.7342,63.43,156999,57.008794302719,57.1526423880121,56.4012159524623,57.0267753133806,174627.558989178,0.0,1.0
2023-01-12,64.7,65.125,63.68,63.84,174216,58.1685694903945,58.5506659669543,57.2515379466511,57.3953860319442,193777.761749175,0.0,1.0
2023-01-13,64.48,64.67,63.62,64.0,123260,57.9707783731165,58.1415979744021,57.1975949146662,57.5392341172373,137100.191217818,0.0,1.0
2023-01-17,63.7,64.67,63.51,64.56,118285,57.2695189573127,58.1415979744021,57.0986993560272,58.0427024157631,131566.575679049,0.0,1.0
2023-01-18,61.32,63.44,61.1,63.2,209961,55.1297786885779,57.0357658187114,54.9319875712999,56.8199936907718,233536.37228853,0.0,1.0
2023-01-19,61.3,61.39,60.33,61.11,188924,55.1117976779163,55.1927122258937,54.2397186608269,54.9409780766308,210137.242622383,0.0,1.0
2023-01-20,64.43,64.71,61.87,63.57,317510,57.9258258464625,58.1775599957254,55.624256481773,57.1526423880121,353161.461249142,0.0,1.0
2023-01-23,63.32,64.28,63.005,64.28,215334,56.9278797547416,57.7909682665002,56.6446788368208,57.7909682665002,239512.6770704,0.0,1.0
2023-01-24,63.35,63.7775,62.83,63.42,142437,56.9548512707341,57.3391953736266,56.4873449935315,57.0177848080498,158430.471657409,0.0,1.0
2023-01-25,62.5,63.19,62.08,63.11,140091,56.1906583176145,56.811003185441,55.8130570937201,56.7390791427944,155821.052149077,0.0,1.0
2023-01-26,62.98,63.13,61.82,62.98,190165,56.6222025734938,56.7570601534561,55.5793039551189,56.6222025734938,211517.587724617,0.0,1.0
2023-01-27,62.69,63.27,62.535,62.84,104213,56.3614779189001,56.8829272280875,56.2221250862724,56.4963354988623,115914.507767178,0.0,1.0
2023-01-30,62.86,63.54,62.42,62.68,99001,56.514316509524,57.1256708720196,56.118734274968,56.3524874135692,110117.280794703,0.0,1.0
2023-01-31,64.83,64.99,63.04,63.04,167991,58.2854460596952,58.4292941449883,56.6761456054787,56.6761456054787,186853.790547399,0.0,1.0
2023-02-01,65.14,65.905,63.185,64.23,183843,58.9956959808298,59.688537666819,57.2251005610797,58.171531360895,202989.943942544,0.48,1.0
2023-02-02,66.03,66.295,64.745,65.26,197170,59.8017470926342,60.0417510753625,58.6379541952537,59.1043770296125,217704.928918432,0.0,1.0
2023-02-03,66.44,67.3,64.98,65.7,232637,60.1730740093082,60.9519548589169,58.8507879157863,59.502874208482,256865.75822284,0.0,1.0
2023-02-06,65.13,66.27,64.94,65.98,118858,58.9866392267646,60.0191091901995,58.8145608995255,59.7564633223081,131236.863830131,0.0,1.0
2023-02-07,65.48,65.7,64.5,64.91,193535,59.3036256190472,59.502874208482,58.4160637206559,58.7873906373298,213691.349689247,0.0,1.0
2023-02-08,65.02,65.37,55.85,64.59,173396,58.8870149320472,59.2040013243298,50.5819714542423,58.4975745072428,191454.906196381,0.0,1.0
2023-02-09,63.83,65.4519,63.62,65.24,110843,57.8092611982863,59.278176140124,57.6190693629167,59.086263521482,122387.114855738,0.0,1.0
2023-02-10,63.67,63.88,63.12,63.71,125519,57.6643531332428,57.8545449686124,57.1662316596558,57.7005801495037,138591.595947217,0.0,1.0
2023-02-13,63.74,64.25,63.27,63.71,125540,57.7277504116993,58.1896448690254,57.3020829706341,57.7005801495037,138614.783062433,0.0,1.0
2023-02-14,63.45,63.955,62.74,63.67,146669,57.465104543808,57.9224706241015,56.8220750051775,57.6643531332428,161944.333415517,0.0,1.0
2023-02-15,63.94,64.185,62.92,63.16,117129,57.9088854930037,58.1307759676015,56.9850965783514,57.2024586759167,129327.791343952,0.0,1.0
2023-02-16,63.25,63.74,63.15,63.4,113200,57.2839694625036,57.7277504116993,57.1934019218515,57.4198207734819,124989.592501732,0.0,1.0
2023-02-17,64.25,64.52,62.97,63.5,116144,58.1896448690254,58.4341772287863,57.0303803486775,57.5103883141341,128240.205225452,0.0,1.0
2023-02-21,63.15,64.24,62.94,63.69,92574,57.1934019218515,58.1805881149602,57.0032100864819,57.6824666413732,102215.428765507,0.0,1.0
2023-02-22,63.13,63.53,62.49,63.09,171945,57.175288413721,57.5375585763297,56.5956561535471,57.1390613974601,189852.786949738,0.0,1.0
2023-02-23,63.63,63.95,62.77,63.34,111565,57.6281261169819,57.9179422470689,56.8492452673732,57.3654802490906,123184.309959856,0.0,1.0
2023-02-24,63.85,64.125,62.88,63.31,137799,57.8273747064167,58.0764354432102,56.9488695620906,57.3383099868949,152150.537607299,0.0,1.0
2023-02-27,63.21,64.675,63.07,64.21,95734,57.2477424462428,58.5745569167972,57.1209478893297,58.1534178527646,105704.537531456,0.0,1.0
2023-02-28,62.98,63.955,62.98,63.43,147990,57.0394371027427,57.9224706241015,57.0394371027427,57.4469910356776,163402.913377486,0.0,1.0
2023-03-01,63.1,63.33,62.58,62.78,112182,57.1481181515254,57.3564234950254,56.677166940134,56.8583020214384,123865.569487891,0.0,1.0
2023-03-02,62.81,63.45,62.26,62.78,132071,56.885472283634,57.465104543808,56.3873508100471,56.8583020214384,145825.975894844,0.0,1.0
2023-03-03,63.17,63.47,62.4,63.01,108891,57.2115154299819,57.4832180519384,56.5141453669601,57.0666073649384,120231.817288923,0.0,1.0
2023-03-06,62.82,63.59,62.07,63.03,167673,56.8945290376993,57.5918991007211,56.2152724828079,57.0847208730688,185135.865225644,0.0,1.0
2023-03-07,61.26,62.8,61.21,62.8,174816,55.4816754035253,56.8764155295688,55.4363916331992,56.8764155295688,193022.796844371,0.0,1.0
2023-03-08,61.18,61.59,60.66,61.41,114234,55.4092213710035,55.7805482876775,54.9382701596122,55.6175267145035,126131.281889071,0.0,1.0
2023-03-09,56.86,61.25,56.56,60.51,243782,51.4967036148294,55.47261864946,51.2250009928728,54.8024188486339,269171.491512873,0.0,1.0
2023-03-10,56.54,57.25,53.12,56.0,405886,51.2068874847424,51.8499170233729,48.1094775944378,50.7178227652206,448158.354612704,0.0,1.0
2023-03-13,51.92,54.63,49.28,53.97,671278,47.0226671066117,49.4770474582857,44.6316840333941,48.8793016899814,741190.491831959,0.0,1.0
2023-03-14,54.22,56.98,53.47,55.85,426968,49.1057205416118,51.605384663612,48.4264639867205,50.5819714542423,471436.009993636,0.0,1.0
2023-03-15,54.15,54.48,50.5255,51.97,316662,49.0423232631553,49.3411961473075,45.759702752217,47.0679508769378,349641.822798441,0.0,1.0
2023-03-16,57.31,58.15,52.62,53.58,301227,51.9042575477642,52.6650248892425,47.6566398911769,48.5260882814379,332599.293114128,0.0,1.0
2023-03-17,53.64,56.21,52.7803,55.82,846542,48.5804288058292,50.9080146005902,47.8018196588424,50.5548011920467,934707.947134287,0.0,1.0
2023-03-20,53.62,56.36,53.51,54.53,273570,48.5623152976987,51.0438659115685,48.4626910029813,49.3864799176336,302061.862373665,0.0,1.0
2023-03-21,56.23,57.8,55.38,55.38,343403,50.9261281087206,52.3480384969598,50.1563040131771,50.1563040131771,379167.853656116,0.0,1.0
2023-03-22,53.5,56.86,53.245,56.11,220223,48.4536342489161,51.4967036148294,48.2226870202531,50.817447059938,243158.860684708,0.0,1.0
2023-03-23,52.97,54.5,52.2125,54.02,416210,47.9736262834596,49.3593096554379,47.2875771630193,48.9245854603075,459557.582112596,0.0,1.0
2023-03-24,54.46,55.01,52.29,52.52,227029,49.323082639177,49.821204112764,47.3577670070247,47.5660723505248,250673.694311623,0.0,1.0
2023-03-27,54.32,55.85,54.2,55.85,173484,49.196288082264,50.5819714542423,49.0876070334814,50.5819714542423,191552.071250623,0.0,1.0
2023-03-28,54.82,55.3375,54.05,54.31,193740,49.6491257855249,50.1178128083999,48.9517557225031,49.1872313281988,213917.700099696,0.0,1.0
2023-03-29,54.7,55.45,53.42,55.45,267143,49.5404447367423,50.2197012916336,48.3811802163944,50.2197012916336,294965.500968995,0.0,1.0
2023-03-30,53.45,55.275,53.06,55.2,221670,48.40835047859,50.0612080954923,48.0551370700465,49.9932824400032,244756.563337977,0.0,1.0
2023-03-31,54.37,54.82,53.74,54.14,253498,49.2415718525901,49.6491257855249,48.6709963464814,49.0332665090901,279899.396819824,0.0,1.0
2023-04-03,53.82,54.75,53.3,54.18,198629,48.7434503790031,49.5857285070684,48.2724991676118,49.0694935253509,219315.881351825,0.0,1.0
2023-04-04,52.9,54.07,51.84,54.07,194188,47.910229005003,48.9698692306335,46.9502130740899,48.9698692306335,214412.358557654,0.0,1.0
2023-04-05,52.05,52.9,51.86,52.22,260706,47.1404049094595,47.910229005003,46.9683265822204,47.2943697285682,287858.098080889,0.0,1.0
2023-04-06,52.93,53.815,51.98,51.98,142305,47.9373992671987,48.7389220019705,47.077007631003,47.077007631003,157125.830043807,0.0,1.0
2023-04-10,52.92,53.57,52.39,52.54,276782,47.9283425131335,48.5170315273726,47.4483345476769,47.5841858586552,305608.386853484,0.0,1.0
2023-04-11,52.4,53.53,52.19,53.18,128918,47.4573913017421,48.4808045111118,47.2671994663726,48.1638181188291,142344.5961673,0.0,1.0
2023-04-12,51.87,52.87,51.4,52.77,161372,46.9773833362856,47.8830587428074,46.5517158952203,47.7924912021552,178178.626512275,0.0,1.0
2023-04-13,52.49,53.0,51.3,51.9,123639,47.5389020883291,48.0007965456552,46.4611483545682,47.0045535984812,136515.797061145,0.0,1.0
2023-04-14,51.54,53.37,50.9,53.0,144572,46.6785104521334,48.3358964460683,46.0988781919594,48.0007965456552,159628.934338873,0.0,1.0
2023-04-17,52.95,52.97,50.7,51.41,166187,47.9555127753291,47.9736262834596,45.9177431106551,46.5607726492856,183495.100786973,0.0,1.0
2023-04-18,51.93,53.27,51.47,52.92,151131,47.0317238606769,48.2453289054161,46.6151131736769,47.9283425131335,166871.043324905,0.0,1.0
2023-04-19,52.6,53.31,51.73,51.78,120728,47.6385263830465,48.281555921677,46.8505887793725,46.8958725496986,133301.621232766,0.0,1.0
2023-04-20,51.53,52.76,51.25,52.75,187545,46.6694536980682,47.78343444809,46.4158645842421,47.7743776940248,207077.501110754,0.0,1.0
2023-04-21,50.42,51.9095,50.0001,51.28,167652,45.664153996829,47.0131575148432,45.2838608936305,46.4430348464377,185112.678110428,0.0,1.0
2023-04-24,49.55,50.7,49.4,50.03,194323,44.876216393155,45.9177431106551,44.7403650821768,45.3109405882855,214561.418584047,0.0,1.0
2023-04-25,48.27,49.26,47.94,49.05,249904,43.7169518728071,44.6135705252637,43.4180789886549,44.4233786898941,275931.087672729,0.0,1.0
2023-04-26,48.82,49.26,48.06,48.37,188636,44.2150733463941,44.6135705252637,43.5267600374375,43.8075194134593,208282.126953682,0.0,1.0
2023-04-27,50.06,50.27,49.05,49.19,158910,45.3381108504811,45.5283026858507,44.4233786898941,44.5501732468072,175460.213290197,0.0,1.0
2023-04-28,49.92,51.0,49.82,49.97,180582,45.2113162935681,46.1894457326116,45.1207487529159,45.2566000638942,199389.316193885,0.0,1.0
2023-05-01,48.49,49.75,48.2901,49.42,122565,44.3509246573724,45.5033718643901,44.1680879933384,45.2015404530283,134003.448539422,0.48,1.0
2023-05-02,45.82,48.27,45.501,48.27,237034,41.9088341472634,44.1497037164645,41.617063782947,44.1497037164645,259155.333260665,0.0,1.0
2023-05-03,45.37,47.12,45.18,45.97,232572,41.4972458590428,43.0978669799007,41.3234641373496,42.0460302433369,254276.914565419,0.0,1.0
2023-05-04,43.6,44.81,42.27,44.3,318956,39.878331925375,40.9850471003682,38.661859873523,40.5185803737182,348722.750641211,0.0,1.0
2023-05-05,45.16,45.59,43.32,44.9,353456,41.3051713245398,41.6984667999506,39.6222325460378,41.0673647580124,386442.482820953,0.0,1.0
2023-05-08,44.43,46.58,43.83,45.77,251108,40.6374836569819,42.603961034036,40.0886992726878,41.8631021152389,274542.79733886,0.0,1.0
2023-05-09,43.47,44.66,43.06,44.27,192372,39.7594286421113,40.8478510042947,39.3844259795103,40.4911411545035,210325.226634241,0.0,1.0
2023-05-10,43.17,44.6004,42.82,44.41,180204,39.4850364499642,40.7933384221215,39.1649122257926,40.6191908441721,197021.641093282,0.0,1.0
2023-05-11,42.2,43.595,42.0,42.51,152568,38.5978350286887,39.8737587221726,38.4149069005906,38.8813736272407,166806.495628953,0.0,1.0
2023-05-12,42.14,42.79,41.57,42.67,246465,38.5429565902593,39.1374730065779,38.0216114251798,39.0277161297191,269466.486715365,0.0,1.0
2023-05-15,43.96,44.25,42.005,42.24,206945,40.2076025559515,40.4728483416937,38.4194801037931,38.6344206543083,226258.260172078,0.0,1.0
2023-05-16,43.81,44.95,43.77,44.02,183569,40.070406459878,41.1130967900369,40.0338208342584,40.2624809943809,200700.68163777,0.0,1.0
2023-05-17,47.17,47.395,44.39,44.61,202489,43.1435990119252,43.3493931560355,40.6008980313623,40.8021189722702,221386.401430254,0.0,1.0
2023-05-18,46.68,47.2,43.72,47.2,201524,42.695425098085,43.17103823114,39.9880888022339,43.17103823114,220331.342254792,0.0,1.0
2023-05-19,45.56,47.48,45.0,47.48,139087,41.6710275807359,43.4271376104772,41.1588288220614,43.4271376104772,152067.373614022,0.0,1.0
2023-05-22,46.97,47.29,45.625,45.96,111676,42.9606708838272,43.2533558887841,41.7304792223678,42.036883836932,122098.22640304,0.0,1.0
2023-05-23,47.6,48.97,46.85,46.85,167042,43.536894487336,44.7899521648077,42.8509140069684,42.8509140069684,182631.289935318,0.0,1.0
2023-05-24,46.33,47.46,46.25,47.27,102404,42.3753008739134,43.4088447976674,42.3021296226742,43.2350630759743,111960.911714038,0.0,1.0
2023-05-25,45.31,48.01,44.97,45.87,109763,41.4423674206134,43.911897149937,41.1313896028467,41.9545661792879,120006.694586812,0.0,1.0
2023-05-26,45.79,45.925,44.5,45.23,86671,41.8813949280487,42.0048714145149,40.7015085018163,41.3691961693741,94759.6205145048,0.0,1.0
2023-05-30,45.19,46.0,44.54,45.96,112671,41.3326105437545,42.0734694625516,40.7380941274359,42.036883836932,123186.085345615,0.0,1.0
2023-05-31,43.27,45.68,43.18,44.92,186967,39.5765005140133,41.7807844575948,39.4941828563691,41.0856575708222,204415.801926081,0.0,1.0
2023-06-01,44.78,45.23,43.12,43.63,168334,40.9576078811535,41.3691961693741,39.4393044179397,39.9057711445897,184043.86657231,0.0,1.0
2023-06-02,47.85,48.02,45.17,45.45,214250,43.7655546474586,43.921043556342,41.3143177309447,41.570417110282,234245.00346405,0.0,1.0
2023-06-05,45.77,47.79,45.27,47.79,195848,41.8631021152389,43.7106762090292,41.4057817949938,43.7106762090292,214125.626317046,0.0,1.0
2023-06-06,47.7,48.66,45.6,45.6,265936,43.6283585513851,44.5064135662557,41.7076132063555,41.7076132063555,290754.628897155,0.0,1.0
2023-06-07,48.13,48.655,47.42,48.31,682356,44.0216540267959,44.5018403630533,43.3722591720478,44.1862893420841,746037.262934493,0.0,1.0
2023-06-08,47.0,48.08,46.545,48.08,346939,42.9881101030419,43.9759219947714,42.5719486116188,43.9759219947714,379317.280078478,0.0,1.0
2023-06-09,46.41,47.23,45.65,47.11,350286,42.4484721251526,43.1984774503547,41.7533452383801,43.0887205734958,382976.640762699,0.0,1.0
2023-06-12,45.77,47.23,45.63,46.5,306885,41.8631021152389,43.1984774503547,41.7350524255703,42.5307897827968,335525.217680583,0.0,1.0
2023-06-13,46.37,46.95,45.68,46.04,525565,42.411886499533,42.9423780710174,41.7807844575948,42.1100550881713,574613.653421626,0.0,1.0
2023-06-14,45.59,47.315,45.52,46.53,394285,41.6984667999506,43.2762219047963,41.6344419551163,42.5582290020115,431081.87253593,0.0,1.0
2023-06-15,47.14,47.4,45.36,45.36,232568,43.1161597927105,43.353966359238,41.4880994526379,41.4880994526379,254272.541263137,0.0,1.0
2023-06-16,46.44,47.7,45.815,47.7,604489,42.4759113443674,43.6283585513851,41.9042609440609,43.6283585513851,660903.280742029,0.0,1.0
2023-06-20,45.93,46.18,45.485,46.16,172420,42.0094446177173,42.2381047778399,41.6024295326992,42.2198119650301,188511.194853076,0.0,1.0
2023-06-21,45.26,45.95,45.03,45.57,175990,41.3966353885889,42.0277374305271,41.1862680412761,41.6801739871408,192414.367139501,0.0,1.0
2023-06-22,44.26,45.2,43.64,45.08,169758,40.4819947480986,41.3417569501594,39.9149175509946,41.2320000733006,185600.762184598,0.0,1.0
2023-06-23,43.7,44.39,43.06,43.7,279926,39.9697959894241,40.6008980313623,39.3844259795103,39.9697959894241,306050.253627433,0.0,1.0
2023-06-26,43.64,44.67,43.34,43.97,157900,39.9149175509946,40.8569974106996,39.6405253588476,40.2167489623564,172636.107570471,0.0,1.0
2023-06-27,44.16,44.78,43.31,43.79,198070,40.3905306840496,40.9576078811535,39.6130861396329,40.0521136470682,216554.995734536,0.0,1.0
2023-06-28,43.95,44.405,43.34,44.05,140234,40.1984561495466,40.6146176409697,39.6405253588476,40.2899202135957,153321.418043303,0.0,1.0
2023-06-29,44.59,45.18,44.105,44.36,96651,40.7838261594604,41.3234641373496,40.3402254488226,40.5734588121476,105671.009707369,0.0,1.0
2023-06-30,43.67,44.94,43.63,44.94,169642,39.9423567702094,41.103950383632,39.9057711445897,41.103950383632,185473.936418428,0.0,1.0
2023-07-03,44.86,44.94,43.67,43.67,94791,41.0307791323928,41.103950383632,39.9423567702094,39.9423567702094,103637.424146374,0.0,1.0
2023-07-05,44.34,45.095,43.84,44.29,151408,40.5551659993378,41.245719682908,40.0978456790927,40.5094339673133,165538.237967257,0.0,1.0
2023-07-06,43.77,44.17,42.97,43.7,169538,40.0338208342584,40.3996770904545,39.3021083218662,39.9697959894241,185360.230559104,0.0,1.0
2023-07-07,44.57,45.07,43.83,43.83,129621,40.7655333466506,41.2228536668957,40.0886992726878,40.0886992726878,141717.953764357,0.0,1.0
2023-07-10,44.71,45.58,43.97,44.27,202533,40.8935830363192,41.6893203935457,40.2167489623564,40.4911411545035,221434.507755353,0.0,1.0
2023-07-11,45.23,45.5,44.15,44.92,119804,41.3691961693741,41.6161491423065,40.3813842776447,41.0856575708222,130984.776639473,0.0,1.0
2023-07-12,46.54,46.79,45.83,46.1,171907,42.5673754084164,42.7960355685389,41.9179805536683,42.1649335266007,187950.318835446,0.0,1.0
2023-07-13,47.27,47.695,46.45,46.92,122965,43.2350630759743,43.6237853481826,42.4850577507723,42.9149388518027,134440.778767593,0.0,1.0
2023-07-14,46.57,47.73,46.17,47.73,123308,42.5948146276311,43.6557977705998,42.228958371435,43.6557977705998,134815.78943825,0.0,1.0
2023-07-17,47.14,47.61,46.16,46.29,160207,43.1161597927105,43.546040893741,42.2198119650301,42.3387152482938,175158.409661447,0.0,1.0
2023-07-18,48.5,48.655,47.25,47.25,154847,44.3600710637773,44.5018403630533,43.2167702631645,43.2167702631645,169298.184603957,0.0,1.0
2023-07-19,49.4,49.75,48.26,48.81,211539,45.1832476402185,45.5033718643901,44.1405573100596,44.6436096623293,231280.997842621,0.0,1.0
2023-07-20,45.7,47.37,45.13,46.76,603335,41.7990772704046,43.3265271400233,41.2777321053251,42.7685963493242,659641.583033756,0.0,1.0
2023-07-21,44.5,46.07,43.32,45.62,421347,40.7015085018163,42.137494307386,39.6222325460378,41.7259060191653,460669.449122833,0.0,1.0
2023-07-24,45.07,45.3,44.37,44.5,416905,41.2228536668957,41.4332210142085,40.5826052185525,40.7015085018163,455812.896938995,0.0,1.0
2023-07-25,44.45,45.55,44.27,45.29,243434,40.6557764697918,41.661881174331,40.4911411545035,41.4240746078036,266152.6169114,0.0,1.0
2023-07-26,47.53,47.57,45.13,45.13,232286,43.4728696425017,43.5094552681213,41.2777321053251,41.2777321053251,253964.223452277,0.0,1.0
2023-07-27,46.88,48.53,46.59,47.95,196183,42.8783532261831,44.387510282992,42.6131074404409,43.8570187115076,214491.890383139,0.0,1.0
2023-07-28,47.57,47.82,46.79,47.39,102305,43.5094552681213,43.7381154282439,42.7960355685389,43.3448199528331,111852.672482565,0.0,1.0
2023-07-31,47.61,47.73,47.0432,47.05,252995,43.9850684011763,44.0959318376002,43.4614234364675,43.4677056978648,273845.020317801,0.48,1.0
2023-08-01,47.56,47.61,46.28,47.25,154603,43.9388753026663,43.9850684011763,42.7563319808116,43.6524780919046,167344.262440732,0.0,1.0
2023-08-02,47.27,47.59,46.49,46.65,156408,43.6709553313086,43.9665911617723,42.9503429945534,43.0981609097852,169298.017501795,0.0,1.0
2023-08-03,47.89,48.4,46.68,47.26,152423,44.243749752832,44.7149193576335,43.1258767688912,43.6617167116066,164984.60258859,0.0,1.0
2023-08-04,48.11,48.509,47.5042,47.82,142525,44.4469993862758,44.8156203123852,43.8873238047292,44.1790794149181,154270.880929641,0.0,1.0
2023-08-07,48.59,48.945,47.7375,48.05,164963,44.8904531319713,45.218424131392,44.1028608023766,44.3915676680638,178558.058802291,0.0,1.0
2023-08-08,47.64,47.83,46.62,47.59,208005,44.0127842602822,44.1883180346201,43.0704450506792,43.9665911617723,225147.269516015,0.0,1.0
2023-08-09,47.2,47.47,46.75,47.47,238594,43.6062849933947,43.8557277253484,43.1905471068051,43.8557277253484,258257.19392757,0.0,1.0
2023-08-10,47.01,48.06,46.64,47.37,153381,43.4307512190568,44.4008062877658,43.0889222900832,43.7633415283285,166021.554028201,0.0,1.0
2023-08-11,46.89,47.705,46.7,46.76,153269,43.319887782633,44.0728352883452,43.1443540082952,43.1997857265071,165900.323797265,0.0,1.0
2023-08-14,46.51,47.2,45.67,46.58,224031,42.9688202339573,43.6062849933947,42.1927761789901,43.0334905718713,242494.016667592,0.0,1.0
2023-08-15,45.05,45.925,44.74,45.69,165461,41.6199817574667,42.4283609813909,41.333584546705,42.2112534183941,179097.100364844,0.0,1.0
2023-08-16,44.56,45.47,44.29,44.92,110811,41.1672893920692,42.0080037849503,40.9178466601155,41.4998797013409,119943.242144848,0.0,1.0
2023-08-17,44.61,44.98,44.28,44.87,170168,41.2134824905792,41.5553114195528,40.9086080404135,41.4536866028309,184192.017302475,0.0,1.0
2023-08-18,44.37,44.65,44.09,44.17,251781,40.9917556177314,41.2504369693871,40.7330742660757,40.8069832236916,272530.97120748,0.0,1.0
2023-08-21,43.8,44.5,43.42,44.47,172324,40.4651542947179,41.1118576738573,40.1140867460423,41.0841418147513,186525.699247988,0.0,1.0
2023-08-22,42.51,43.965,42.51,43.7,194622,39.2733723531612,40.6175915198008,39.2733723531612,40.372768097698,210661.339331967,0.0,1.0
2023-08-23,43.39,43.65,42.4,42.6,135259,40.0863708869363,40.3265749991881,39.1717475364393,39.3565199304791,146406.069697684,0.0,1.0
2023-08-24,43.47,44.03,42.83,43.22,160672,40.1602798445522,40.6776425478637,39.5690081836249,39.9293143520025,173913.425579564,0.0,1.0
2023-08-25,43.16,44.0,42.605,43.6,97883,39.8738826337905,40.6499266887577,39.3611392403301,40.2803819006781,105949.809773977,0.0,1.0
2023-08-28,43.69,43.87,43.34,43.36,82625,40.363529477996,40.5298246326319,40.0401777884264,40.0586550278304,89434.3556345317,0.0,1.0
2023-08-29,43.65,44.01,43.28,43.69,99541,40.3265749991881,40.6591653084597,39.9847460702144,40.363529477996,107744.450156937,0.0,1.0
2023-08-30,43.44,43.88,43.22,43.61,87707,40.1325639854463,40.5390632523339,39.9293143520025,40.2896205203801,94935.1773632419,0.0,1.0
2023-08-31,43.55,43.95,43.318,43.44,153718,40.2341888021682,40.6037335902478,40.019852825082,40.1325639854463,166386.327133784,0.0,1.0
2023-09-01,44.66,45.03,43.555,44.05,265752,41.2596755890891,41.6015045180628,40.2388081120192,40.6961197872677,287653.36010394,0.0,1.0
2023-09-05,43.75,44.56,43.66,44.23,133390,40.418961196208,41.1672893920692,40.3358136188901,40.8624149419035,144383.040218943,0.0,1.0
2023-09-06,43.46,44.08,42.68,43.8,130875,40.1510412248503,40.7238356463737,39.430428888095,40.4651542947179,141660.772086769,0.0,1.0
2023-09-07,43.24,43.49,42.6301,43.3,202995,39.9477915914065,40.1787570839562,39.3843281757821,40.0032233096184,219724.381507192,0.0,1.0
2023-09-08,43.66,43.695,42.73,43.33,262503,40.3358136188901,40.368148787847,39.476621986605,40.0309391687244,284136.600994027,0.0,1.0
2023-09-11,43.44,44.335,43.25,43.93,183827,40.1325639854463,40.9594204487744,39.9570302111085,40.5852563508438,198976.693412757,0.0,1.0
2023-09-12,43.67,43.98,43.325,43.51,126956,40.3450522385921,40.6314494493538,40.0263198588734,40.1972343233602,137418.796416794,0.0,1.0
2023-09-13,43.26,43.57,42.59,43.57,141514,39.9662688308104,40.2526660415722,39.3472813107771,40.2526660415722,153176.561612891,0.0,1.0
2023-09-14,43.72,43.955,43.41,43.68,135263,40.391245337102,40.6083529000988,40.1048481263403,40.354290858294,146410.399348789,0.0,1.0
2023-09-15,43.34,43.8,43.085,43.49,621524,40.0401777884264,40.4651542947179,39.8045929860256,40.1787570839562,672745.518322501,0.0,1.0
2023-09-18,43.24,43.5,42.54,43.29,130272,39.9477915914065,40.1879957036582,39.3010882122671,39.9939846899164,141008.077182713,0.0,1.0
2023-09-19,42.69,43.58,42.66,43.38,171377,39.439667507797,40.2619046612741,39.411951648691,40.0771322672343,185500.654348915,0.0,1.0
2023-09-20,42.42,43.33,42.38,42.89,102364,39.1902247758433,40.0309391687244,39.1532702970353,39.6244399018368,110800.101424184,0.0,1.0
2023-09-21,42.13,42.5924,41.74,42.05,123683,38.9223048044855,39.3494985795056,38.5619986361079,38.8483958468696,133876.059400252,0.0,1.0
2023-09-22,42.32,42.76,41.71,42.16,149991,39.0978385788234,39.5043378457109,38.5342827770019,38.9500206635915,162352.174716841,0.0,1.0
2023-09-25,42.44,42.65,41.98,42.21,112151,39.2087020152472,39.402713028989,38.7837255089557,38.9962137621015,121393.675264973,0.0,1.0
2023-09-26,41.58,42.57,41.46,41.99,171269,38.4141807208761,39.3288040713731,38.3033172844522,38.7929641286577,185383.753769084,0.0,1.0
2023-09-27,41.34,41.84,41.14,41.73,90543,38.1924538480283,38.6543848331278,38.0076814539885,38.5527600164059,98004.8999965797,0.0,1.0
2023-09-28,41.59,42.0625,41.23,41.23,147991,38.4234193405781,38.8599441214971,38.0908290313064,38.0908290313064,160187.349164417,0.0,1.0
2023-09-29,42.38,42.645,41.72,41.78,208844,39.1532702970353,39.398093719138,38.5435213967039,38.5989531149159,226055.413835257,0.0,1.0
2023-10-02,41.63,42.73,41.2,42.35,313147,38.460373819386,39.476621986605,38.0631131722004,39.1255544379293,338954.313632517,0.0,1.0
2023-10-03,41.22,42.785,40.69,41.38,374848,38.0815904116044,39.5274343949659,37.5919435673989,38.2294083268363,405740.264337585,0.0,1.0
2023-10-04,41.94,42.22,40.775,41.23,193100,38.7467710301477,39.0054523818035,37.6704718348658,38.0908290313064,209013.907086573,0.0,1.0
2023-10-05,43.0,43.13,41.79,41.79,175592,39.7260647185587,39.8461667746846,38.6081917346179,38.6081917346179,190063.02420065,0.0,1.0
2023-10-06,43.65,43.93,42.1384,42.56,192120,40.3265749991881,40.5852563508438,38.9300652450352,39.3195654516711,207953.142565885,0.0,1.0
2023-10-09,44.33,44.55,42.94,43.21,247411,40.9548011389234,41.1580507723672,39.6706330003468,39.9200757323005,267800.827375433,0.0,1.0
2023-10-10,44.33,44.91,44.145,44.5,236505,40.9548011389234,41.4906410816389,40.7838866744366,41.1118576738573,255996.033638063,0.0,1.0
2023-10-11,44.52,45.1,44.33,44.33,108455,41.1303349132612,41.6661748559767,40.9548011389234,40.9548011389234,117393.077644092,0.0,1.0
2023-10-12,44.18,44.48,43.7,44.45,139037,40.8162218433936,41.0933804344533,40.372768097698,41.0656645753473,150495.425166213,0.0,1.0
2023-10-13,43.17,44.9,43.11,44.65,152245,39.8831212534925,41.4814024619369,39.8276895352806,41.2504369693871,164791.933114424,0.0,1.0
2023-10-16,43.09,43.9,42.78,43.32,220870,39.8092122958766,40.5575404917378,39.5228150851149,40.0217005490224,239072.509881985,0.0,1.0
2023-10-17,43.67,44.405,42.79,42.79,341799,40.3450522385921,41.0240907866884,39.5320537048169,39.5320537048169,369967.604496548,0.0,1.0
2023-10-18,42.59,44.335,42.45,43.26,420435,39.3472813107771,40.9594204487744,39.2179406349492,39.9662688308104,455084.215566769,0.0,1.0
2023-10-19,43.27,44.94,42.8,43.88,394763,39.9755074505124,41.5183569407448,39.5412923245189,40.5390632523339,427296.514775851,0.0,1.0
2023-10-20,40.8,43.6,40.59,43.38,393594,37.6935683841208,40.2803819006781,37.499557370379,40.0771322672343,426031.174240458,0.0,1.0
2023-10-23,40.77,41.74,40.52,40.67,235698,37.6658525250148,38.5619986361079,37.4348870324651,37.5734663279949,255122.52652766,0.0,1.0
2023-10-24,39.75,42.3775,39.37,41.02,248086,36.7235133154118,39.1509606421098,36.3724457667362,37.8968180175646,268531.455999376,0.0,1.0
2023-10-25,40.46,40.83,39.31,39.37,381128,37.3794553142531,37.7212842432268,36.3170140485242,36.3724457667362,412537.816572198,0.0,1.0
2023-10-26,42.23,42.335,40.36,40.69,296029,39.0146910015054,39.1116965083763,37.2870691172332,37.5919435673989,320425.571729317,0.0,1.0
2023-10-27,41.84,42.495,41.43,42.0,178099,38.6543848331278,39.2595144236082,38.2756014253462,38.8022027483597,192776.633030614,0.0,1.0
2023-10-30,42.17,42.955,41.54,42.42,112353,38.9592592832935,39.6844909298997,38.3772262420681,39.1902247758433,121612.322645767,0.0,1.0
2023-10-31,42.21,42.8,41.77,42.16,114853,38.9962137621015,39.5412923245189,38.5897144952139,38.9500206635915,124318.354586298,0.0,1.0
2023-11-01,42.07,42.24,41.48,42.18,106155,38.8668730862736,39.0239296212074,38.3217945238562,38.9684979029955,114903.528258804,0.0,1.0
2023-11-02,43.52,43.61,42.1,42.1,135919,40.6499266887577,40.7339913349431,39.3235733822771,39.3235733822771,145515.51163402,0.48,1.0
2023-11-03,44.72,45.925,44.23,44.71,155035,41.7707886378963,42.8963208451562,41.313103341998,41.7614481216535,165981.189871764,0.0,1.0
2023-11-06,44.45,44.99,41.87,44.72,128134,41.5185946993401,42.0229825764524,39.1087415086922,41.7707886378963,137180.854536257,0.0,1.0
2023-11-07,43.79,44.26,43.645,44.26,146138,40.9021206273139,41.3411248907265,40.766683141793,41.3411248907265,156456.020417841,0.0,1.0
2023-11-08,42.7,44.02,42.44,44.02,80111,39.8840043568464,41.1169525008988,39.6411509345331,41.1169525008988,85767.2080615146,0.0,1.0
2023-11-09,42.61,42.84,42.245,42.77,119876,39.799939710661,40.0147715842459,39.459010867798,39.9493879705462,128339.801445271,0.0,1.0
2023-11-10,42.37,42.87,42.03,42.68,99545,39.5757673208333,40.0427931329744,39.2581897685774,39.8653233243608,106573.338573772,0.0,1.0
2023-11-13,42.54,42.755,41.92,42.24,82842,39.7345560969613,39.9353771961819,39.1554440899064,39.4543406096766,88691.0293247118,0.0,1.0
2023-11-14,45.98,46.31,43.8,43.8,208672,42.9476936844917,43.2559307205048,40.9114611435567,40.9114611435567,223405.210777701,0.0,1.0
2023-11-15,45.9,46.92,45.54,46.0,181236,42.8729695545492,43.8257022113169,42.5367109698076,42.9663747169774,194032.101961487,0.0,1.0
2023-11-16,45.34,45.91,44.94,45.91,91437,42.3499006449512,42.882310070792,41.9762799952383,42.882310070792,97892.8761783114,0.0,1.0
2023-11-17,45.71,46.235,45.52,45.9,162651,42.6954997459356,43.1858768486837,42.518029937322,42.8729695545492,174134.914785902,0.0,1.0
2023-11-20,45.29,45.67,45.14,45.67,79371,42.3031980637371,42.6581376809643,42.1630903200948,42.6581376809643,84974.9606302564,0.0,1.0
2023-11-21,44.38,45.16,44.32,45.15,73816,41.4532110856404,42.1817713525804,41.3971679881834,42.1724308363376,79027.7518726362,0.0,1.0
2023-11-22,44.54,44.955,44.35,44.57,63657,41.6026593455255,41.9902907696026,41.4251895369119,41.630680894254,68151.4793670262,0.0,1.0
2023-11-24,44.46,44.88,44.365,44.52,26234,41.5279352155829,41.9202368977814,41.4392003112761,41.5839783130399,28086.2420427379,0.0,1.0
2023-11-27,43.85,44.45,43.6,44.45,204936,40.9581637247708,41.5185946993401,40.7246508187003,41.5185946993401,219405.431854484,0.0,1.0
2023-11-28,43.69,43.85,43.2875,43.85,164005,40.8087154648857,40.9581637247708,40.4327596861121,40.9581637247708,175584.513464177,0.0,1.0
2023-11-29,45.22,45.5,43.54,44.12,250885,42.2378144500373,42.4993489048363,40.6686077212434,41.210357663327,268598.64431243,0.0,1.0
2023-11-30,45.14,45.6,44.73,45.37,224585,42.1630903200948,42.5927540672645,41.7801291541391,42.3779221936797,240441.742363661,0.0,1.0
2023-12-01,47.36,47.88,44.86,44.86,159653,44.2366849260011,44.7223917706278,41.9015558652958,41.9015558652958,170925.24208467,0.0,1.0
2023-12-04,48.29,48.5,46.9,46.9,189789,45.1053529365834,45.3015037776827,43.8070211788313,43.8070211788313,203188.983420339,0.0,1.0
2023-12-05,48.35,48.83,47.82,48.21,249945,45.1613960340404,45.6097408136958,44.6663486731708,45.0306288066409,267592.275953805,0.0,1.0
2023-12-06,49.59,50.66,48.76,48.93,404506,46.3196200481502,47.319055286132,45.544357199996,45.703145976124,433065.999227709,0.0,1.0
2023-12-07,49.47,50.3,49.03,49.7,219446,46.2075338532363,46.9827967013905,45.7965511385522,46.4223657268212,234939.905134965,0.0,1.0
2023-12-08,49.86,50.18,49.155,49.51,143016,46.5718139867064,46.8707105064766,45.9133075915875,46.2448959182076,153113.59274164,0.0,1.0
2023-12-11,49.27,49.79,49.0,49.54,178060,46.0207235283799,46.5064303730066,45.7685295898237,46.2729174669361,190631.861634898,0.0,1.0
2023-12-12,49.42,49.8,48.89,49.21,111032,46.1608312720222,46.5157708892494,45.6657839111527,45.964680430923,118871.3740371,0.0,1.0
2023-12-13,52.39,52.66,49.39,49.71,256918,48.9349645961401,49.1871585346963,46.1328097232938,46.431706243064,275057.602086458,0.0,1.0
2023-12-14,53.76,55.075,53.15,53.17,251099,50.2146153214066,51.4428932073376,49.6448438305945,49.6635248630802,268827.753704713,0.0,1.0
2023-12-15,53.87,54.88,53.6,54.1,1189316,50.3173610000776,51.2607531406026,50.0651670615215,50.5321928736625,1273287.22426244,0.0,1.0
2023-12-18,53.31,54.482,53.29,54.37,179574,49.7942920904797,50.8890005941383,49.775611057994,50.7843868122187,192252.757055066,0.0,1.0
2023-12-19,54.23,54.745,52.8725,53.46,168713,50.6536195848192,51.1346561713245,49.3856445048562,49.934399834122,180624.920094398,0.0,1.0
2023-12-20,53.18,55.34,53.14,54.26,246821,49.672865379323,51.6904168877724,49.6355033143517,50.6816411335477,264247.707068331,0.0,1.0
2023-12-21,53.83,53.96,53.1,53.7,132650,50.2799989351064,50.401425646263,49.5981412493804,50.1585722239497,142015.705076206,0.0,1.0
2023-12-22,54.24,54.94,53.68,54.29,96878,50.662960101062,51.3167962380595,50.139891191464,50.7096626822761,103718.036007333,0.0,1.0
2023-12-26,54.96,55.09,54.22,54.57,92310,51.3354772705452,51.4569039817018,50.6442790685764,50.9711971370751,98827.5140262686,0.0,1.0
2023-12-27,55.12,55.66,54.63,55.16,205869,51.4849255304303,51.9893134075426,51.0272402345321,51.5222875954016,220404.305980651,0.0,1.0
2023-12-28,54.71,55.33,54.38,55.02,102984,51.1019643644746,51.6810763715295,50.7937273284615,51.3915203680021,110255.147919849,0.0,1.0
2023-12-29,53.56,54.4881,53.48,54.35,138637,50.0278049965502,50.8946983090464,49.9530808666076,50.7657057797331,148425.415036939,0.0,1.0
2024-01-02,52.95,53.93,52.75,52.96,138339,49.4580335057381,50.3734040975346,49.2712231808817,49.4673740219809,148106.374855162,0.0,1.0
2024-01-03,50.7,52.75,50.58,52.75,274175,47.3564173511033,49.2712231808817,47.2443311561895,49.2712231808817,293533.026304325,0.0,1.0
2024-01-04,50.94,51.7,50.69,51.0,134173,47.580589740931,48.2904689753855,47.3470768348605,47.636632838388,143646.235938106,0.0,1.0
2024-01-05,51.09,51.73,50.3,50.53,117712,47.7206974845734,48.3184905241139,46.9827967013905,47.1976285749754,126023.01301116,0.0,1.0
2024-01-08,51.65,51.66,50.9,51.01,106827,48.2437663941713,48.2531069104142,47.5432276759598,47.6459733546308,114369.481539207,0.0,1.0
2024-01-09,50.92,51.3235,50.59,50.95,94086,47.5619087084454,47.9387985388432,47.2536716724323,47.5899302571739,100728.907861288,0.0,1.0
2024-01-10,51.17,51.18,50.225,50.58,154215,47.7954216145159,47.8047621307588,46.9127428295693,47.2443311561895,165103.29406956,0.0,1.0
2024-01-11,50.68,50.9172,49.68,50.62,242406,47.3377363186177,47.5592933638974,46.4036846943356,47.2816932211608,259520.987596703,0.0,1.0
2024-01-12,50.21,51.68,49.84,51.22,80084,46.8987320552051,48.2717879428998,46.5531329542207,47.84212419573,85738.30173632,0.0,1.0
2024-01-16,49.61,49.955,49.18,49.43,135721,46.3383010806358,46.6605488910132,45.9366588821945,46.1701717882651,145303.531915927,0.0,1.0
2024-01-17,49.01,49.77,48.44,48.67,330919,45.7778701060666,46.487749340521,45.2454606802257,45.4602925538106,354283.415816908,0.0,1.0
2024-01-18,49.22,49.77,48.99,49.21,245711,45.9740209471658,46.487749340521,45.7591890735809,45.964680430923,263059.335921444,0.0,1.0
2024-01-19,48.72,49.16,47.17,49.16,444382,45.5069951350247,45.9179778497089,44.0592151173875,45.9179778497089,475757.429726155,0.0,1.0
2024-01-22,48.89,50.01,47.985,48.74,308103,45.6657839111527,46.7119217303487,44.8204671911774,45.5256761675104,329856.500422874,0.0,1.0
2024-01-23,48.56,49.76,48.33,49.3,190209,45.3575468751396,46.4784088242781,45.1427150015547,46.0487450771084,203638.63736781,0.0,1.0
2024-01-24,49.9,50.79,48.8,48.85,213236,46.6091760516776,47.4404819972887,45.5817192649673,45.6284218461814,228291.450340217,0.0,1.0
2024-01-25,48.18,50.51,48.11,50.51,234638,45.0026072579124,47.1789475424897,44.9372236442127,47.1789475424897,251204.530777767,0.0,1.0
2024-01-26,48.23,49.0,47.95,48.72,137048,45.0493098391265,45.7685295898237,44.7877753843275,45.5069951350247,146724.224269007,0.0,1.0
2024-01-29,48.9,49.02,47.85,48.19,182789,45.6751244273955,45.7872106223094,44.6943702218993,45.0119477741552,195694.750962492,0.0,1.0
2024-01-30,48.39,49.29,48.25,48.9,189789,45.1987580990116,46.0394045608655,45.0679908716122,45.6751244273955,203188.983420339,0.0,1.0
2024-01-31,46.58,48.39,46.48,47.61,193799,43.508124659061,45.1987580990116,43.4147194966328,44.4701978320716,207482.108014049,0.0,1.0
2024-02-01,46.1,47.345,44.33,46.68,258045,43.0597798794056,44.2226741516368,41.4065085044262,43.6015298214892,276264.173512171,0.0,1.0
2024-02-02,45.78,46.1875,44.77,45.17,161566,42.7608833596353,43.1415093965303,41.8174912191104,42.1911118688232,172973.308754936,0.0,1.0
2024-02-05,45.1,45.61,44.3413,45.3,188943,42.1257282551235,42.6020945835074,41.4170632877806,42.3125385799799,202283.251897576,0.0,1.0
2024-02-06,44.54,45.04,44.15,44.53,183140,42.0510041251809,42.523062995019,41.6827982067072,42.0415629477841,193980.043275956,0.48,1.0
2024-02-07,44.04,44.785,43.22,44.63,169231,41.5789452553428,42.2823129714016,40.8047687088082,42.1359747217518,179247.770577882,0.0,1.0
2024-02-08,44.1,44.56,43.615,43.82,148019,41.6355923197234,42.0698864799744,41.1776952159804,41.371239352614,156780.233841125,0.0,1.0
2024-02-09,44.49,44.61,43.44,43.97,230141,42.0037982381971,42.1170923669582,41.012474611537,41.5128570135654,243763.029046477,0.0,1.0
2024-02-12,45.53,46.21,44.5,44.52,189919,42.9856806874604,43.6276807504403,42.0132394155939,42.0321217703874,201160.291792761,0.0,1.0
2024-02-13,43.26,44.23,42.37,44.02,266157,40.8425334183953,41.7583276258813,40.0022686300834,41.5600629005492,281910.813466193,0.0,1.0
2024-02-14,43.91,44.886,42.9268,43.85,412755,41.4562099491849,42.3776688631089,40.5279533875351,41.3995628848043,437185.938420701,0.0,1.0
2024-02-15,45.97,46.34,44.15,44.15,196714,43.401092492918,43.7504160565982,41.6827982067072,41.6827982067072,208357.487348402,0.0,1.0
2024-02-16,45.16,46.7,44.92,45.65,132293,42.6363571237802,44.0902984428816,42.4097688662579,43.0989748162216,140123.413045244,0.0,1.0
2024-02-20,44.52,45.52,44.1,44.7,128747,42.0321217703874,42.9762395100636,41.6355923197234,42.2020629635291,136367.525563228,0.0,1.0
2024-02-21,44.3,44.61,43.95,44.35,144040,41.8244158676586,42.1170923669582,41.4939746587719,41.8716217546424,152565.717120611,0.0,1.0
2024-02-22,44.49,44.63,43.8336,44.09,137605,42.0037982381971,42.1359747217518,41.3840793538736,41.6261511423266,145749.829938779,0.0,1.0
2024-02-23,44.48,45.3,44.23,44.58,91032,41.9943570608003,42.7685336073349,41.7583276258813,42.088768834768,96420.1774571194,0.0,1.0
2024-02-26,43.81,44.68,43.31,44.19,114731,41.3617981752172,42.1831806087356,40.8897393053791,41.7205629162942,121521.919542938,0.0,1.0
2024-02-27,43.96,44.4975,43.68,44.05,82509,41.5034158361687,42.0108791212447,41.2390628690593,41.5883864327395,87392.7017071959,0.0,1.0
2024-02-28,43.82,44.18,43.46,43.46,169719,41.371239352614,41.7111217388974,41.0313569663305,41.0313569663305,179764.655262378,0.0,1.0
2024-02-29,43.84,45.2399,43.43,44.64,282643,41.3901217074075,42.7117921311803,41.0030334341402,42.1454158991485,299372.618606782,0.0,1.0
2024-03-01,44.99,45.05,43.155,43.5,255804,42.4758571080352,42.5325041724158,40.7434010557293,41.0691216759176,270945.020149409,0.0,1.0
2024-03-04,45.14,46.085,44.665,45.32,185943,42.6174747689867,43.5096660329807,42.1690188426404,42.7874159621284,196948.952642028,0.0,1.0
2024-03-05,46.78,46.98,44.98,45.0,214924,44.1658278620557,44.354651409991,42.4664159306385,42.485298285432,227645.335923565,0.0,1.0
2024-03-06,46.7,47.605,45.645,46.88,236496,44.0902984428816,44.9447249972887,43.0942542275232,44.2602396360234,250494.18103413,0.0,1.0
2024-03-07,46.53,47.79,46.39,47.32,182831,43.9297984271367,45.1193867791288,43.797621943582,44.6756514414809,193652.753588437,0.0,1.0
2024-03-08,46.58,47.28,46.2,47.2,207308,43.9770043141205,44.6378867318939,43.6182395730435,44.5623573127198,219578.545437654,0.0,1.0
2024-03-11,46.7,47.0,46.4,46.55,133633,44.0902984428816,44.3735337647845,43.8070631209788,43.9486807819302,141542.727547755,0.0,1.0
2024-03-12,46.0,46.84,45.63,46.49,187640,43.4294160251083,44.2224749264363,43.080092461428,43.8920337175496,198746.397948566,0.0,1.0
2024-03-13,46.0,46.84,45.73,45.73,206586,43.4294160251083,44.2224749264363,43.1745042353957,43.1745042353957,218813.810310181,0.0,1.0
2024-03-14,45.0,46.65,44.37,45.77,273008,42.485298285432,44.0430925558978,41.8905041094359,43.2122689449827,289167.32365776,0.0,1.0
2024-03-15,45.52,46.6,44.58,44.58,809445,42.9762395100636,43.995886668914,42.088768834768,42.088768834768,857355.990660186,0.0,1.0
2024-03-18,44.67,45.69,44.66,45.57,205532,42.1737394313388,43.1367395258086,42.1642982539421,43.0234453970475,217697.424126864,0.0,1.0
2024-03-19,44.69,45.23,44.4,44.63,106153,42.1926217861323,42.7024453655575,41.9188276416262,42.1359747217518,112436.188347016,0.0,1.0
2024-03-20,46.33,46.82,44.35,44.39,147652,43.7409748792014,44.2035925716428,41.8716217546424,41.9093864642295,156391.511137826,0.0,1.0
2024-03-21,46.5,47.4,46.3,46.54,204719,43.9014748949464,44.751180860655,43.7126513470111,43.9392396045334,216836.302716012,0.0,1.0
2024-03-22,45.93,46.57,45.755,46.57,144342,43.3633277833309,43.9675631367237,43.1981071788876,43.9675631367237,152885.59247864,0.0,1.0
2024-03-25,45.83,46.58,45.57,46.02,164038,43.2689160093633,43.9770043141205,43.0234453970475,43.4482983799018,173747.39728569,0.0,1.0
2024-03-26,45.19,46.5,45.03,46.25,167131,42.6646806559705,43.9014748949464,42.5136218176223,43.6654454600273,177023.471730664,0.0,1.0
2024-03-27,47.81,47.85,45.295,45.56,236218,45.1382691339223,45.1760338435094,42.7638130186365,43.0140042196507,250199.726234355,0.0,1.0
2024-03-28,48.0,48.37,47.36,47.57,390717,45.3176515044608,45.666975068141,44.713416151068,44.9116808764,413843.510804039,0.0,1.0
2024-04-01,46.97,48.43,46.61,48.43,207837,44.3452102325942,45.7236221325216,44.0053278463108,45.7236221325216,220138.856909167,0.0,1.0
2024-04-02,46.63,46.79,46.105,46.34,189078,44.0242102011043,44.1752690394525,43.5285483877743,43.7504160565982,200269.513063947,0.0,1.0
2024-04-03,46.63,46.98,46.18,46.18,147129,44.0242102011043,44.354651409991,43.59935721825,43.59935721825,155837.554805876,0.0,1.0
2024-04-04,46.54,47.86,46.46,47.03,129070,43.9392396045334,45.1854750209061,43.8637101853593,44.4018572969748,136709.643909728,0.0,1.0
2024-04-05,46.17,46.28,45.86,46.24,105370,43.5899160408532,43.6937689922176,43.2972395415536,43.6560042826306,111606.842633982,0.0,1.0
2024-04-08,46.56,46.92,46.145,46.23,54614,43.958121959327,44.2980043456104,43.5663130973613,43.6465631052338,57846.5986866499,0.0,1.0
2024-04-09,46.74,47.15,46.57,46.57,120538,44.1280631524687,44.515151425736,43.9675631367237,43.9675631367237,127672.63545046,0.0,1.0
2024-04-10,43.93,45.41,43.36,45.41,161377,41.4750923039784,42.8723865586993,40.9369451923629,42.8723865586993,170928.892889287,0.0,1.0
2024-04-11,44.37,44.54,43.3,44.02,158460,41.8905041094359,42.0510041251809,40.8802981279823,41.5600629005492,167839.235871508,0.0,1.0
2024-04-12,43.92,44.11,43.59,43.97,331927,41.4656511265816,41.6450334971201,41.1540922724885,41.5128570135654,351573.734981207,0.0,1.0
2024-04-15,43.83,44.615,43.3055,44.09,160213,41.3806805300108,42.1218129556566,40.8854907755506,41.6261511423266,169695.995813971,0.0,1.0
2024-04-16,42.97,43.5,42.8175,43.5,156624,40.5687392738892,41.0691216759176,40.4247613185885,41.0691216759176,165894.563165083,0.0,1.0
2024-04-17,43.15,43.83,42.97,43.45,175883,40.7386804670309,41.3806805300108,40.5687392738892,41.0219157889338,186293.501973927,0.0,1.0
2024-04-18,43.73,45.1,42.0001,43.02,233093,41.2862687560431,42.5797100593996,39.6530394781772,40.615945160873,246889.757711709,0.0,1.0
2024-04-19,44.94,44.99,43.435,43.45,353294,42.4286512210514,42.4758571080352,41.0077540228386,41.0219157889338,374205.446156687,0.0,1.0
2024-04-22,45.22,45.765,44.91,45.04,269885,42.6930041881608,43.2075483562843,42.4003276888611,42.523062995019,285859.473514969,0.0,1.0
2024-04-23,46.05,46.33,45.02,45.02,194301,43.4766219120921,43.7409748792014,42.5041806402255,42.5041806402255,205801.662053956,0.0,1.0
2024-04-24,46.15,46.28,45.0,45.59,134174,43.5710336860597,43.6937689922176,42.485298285432,43.042327751841,142115.749298395,0.0,1.0
2024-04-25,45.38,45.89,44.925,45.89,141069,42.844063026509,43.3255630737439,42.4144894549563,43.3255630737439,149418.863846761,0.0,1.0
2024-04-26,45.36,45.8783,45.21,45.39,109740,42.8251806717154,43.3145168961897,42.683563010764,42.8535042039057,116235.50261605,0.0,1.0
2024-04-29,44.51,45.25,44.45,45.16,111183,42.4758571080352,43.1820385113142,42.418599156418,43.0961515838884,116507.486062332,0.48,1.0
2024-04-30,43.63,44.415,43.63,44.01,154502,41.6360738176494,42.3851986846413,41.6360738176494,41.9987075112251,161901.006553181,0.0,1.0
2024-05-01,44.42,45.38,43.93,43.93,186267,42.3899701806094,43.3060974064848,41.9223635757355,41.9223635757355,195187.21303052,0.0,1.0
2024-05-02,45.27,45.33,44.81,45.03,259604,43.2011244951866,43.2583824468038,42.7621468661213,42.9720926887177,272036.277234159,0.0,1.0
2024-05-03,46.24,46.24,45.425,46.05,133021,44.1267947129982,44.1267947129982,43.3490408701977,43.9454778662103,139391.294563894,0.0,1.0
2024-05-06,46.31,46.88,46.27,46.37,89257,44.1935956565516,44.7375461969151,44.1554236888068,44.2508536081688,93531.4632944382,0.0,1.0
2024-05-07,46.23,46.75,46.15,46.5,86853,44.117251721062,44.6134873017445,44.0409077855724,44.3749125033394,91012.3372005763,0.0,1.0
2024-05-08,46.67,46.77,45.54,45.71,84477,44.5371433662549,44.6325732856169,43.458785277464,43.6210161403795,88522.5520096379,0.0,1.0
2024-05-09,46.62,46.8,46.22,46.57,151300,44.4894284065739,44.6612022614255,44.1077087291258,44.4417134468928,158545.664725999,0.0,1.0
2024-05-10,46.45,46.85,45.935,46.66,165103,44.3271975436584,44.7089172211065,43.835733458944,44.5276003743187,173009.681977902,0.0,1.0
2024-05-13,46.67,46.915,46.34,46.75,149879,44.5371433662549,44.7709466686918,44.2222246323602,44.6134873017445,157056.613902631,0.0,1.0
2024-05-14,46.82,47.27,46.46,47.24,81798,44.6802882452979,45.109722882427,44.3367405355946,45.0810939066184,85715.2563334916,0.0,1.0
2024-05-15,46.76,47.45,46.575,47.45,159818,44.6230302936807,45.2814967372786,44.4464849428609,45.2814967372786,167471.586551089,0.0,1.0
2024-05-16,46.57,46.83,46.44,46.54,125159,44.4417134468928,44.6898312372341,44.3176545517222,44.4130844710842,131152.788178727,0.0,1.0
2024-05-17,47.06,47.2,46.63,46.85,112788,44.9093200517667,45.0429219388736,44.4989713985101,44.7089172211065,118189.348533483,0.0,1.0
2024-05-20,46.02,47.085,45.97,46.86,95679,43.9168488904017,44.9331775316072,43.8691339307207,44.7184602130427,100261.008957825,0.0,1.0
2024-05-21,46.23,46.4,45.91,45.91,92623,44.117251721062,44.2794825839774,43.8118759791035,43.8118759791035,97058.6589816008,0.0,1.0
2024-05-22,45.94,46.195,45.65,46.14,201027,43.8405049549121,44.0838512492853,43.5637581887623,44.0313647936362,210654.060428774,0.0,1.0
2024-05-23,45.46,46.185,45.2114,46.05,210606,43.3824413419744,44.0743082573491,43.1452025624404,43.9454778662103,220691.792896786,0.0,1.0
2024-05-24,45.84,45.86,45.18,45.73,113822,43.7450750355501,43.7641610194225,43.1152375677608,43.6401021242519,119272.866162873,0.0,1.0
2024-05-28,46.01,46.276,45.525,45.86,214369,43.9073058984655,44.1611494839685,43.4444707895597,43.7641610194225,224635.000671829,0.0,1.0
2024-05-29,45.72,45.78,44.5865,45.34,347926,43.6305591323157,43.6878170839329,42.5488609963472,43.26792543874,364587.96394883,0.0,1.0
2024-05-30,46.06,46.46,45.85,46.27,144414,43.9550208581465,44.3367405355946,43.7546180274863,44.1554236888068,151329.898385595,0.0,1.0
2024-05-31,46.83,46.99,45.87,46.21,167743,44.6898312372341,44.8425191082133,43.7737040113587,44.0981657371896,175776.109967834,0.0,1.0
2024-06-03,46.5,47.21,45.8119,47.21,270972,44.3749125033394,45.0524649308098,43.7182592282094,45.0524649308098,283948.683821107,0.0,1.0
2024-06-04,46.0,46.275,45.67,46.01,195038,43.8977629065293,44.1601951847749,43.5828441726347,43.9073058984655,204378.250871312,0.0,1.0
2024-06-05,45.87,46.15,45.505,46.08,199321,43.7737040113587,44.0409077855724,43.4253848056873,43.9741068420189,208866.361129219,0.0,1.0
2024-06-06,46.05,46.2,45.58,45.67,110887,43.9454778662103,44.0886227452534,43.4969572452088,43.5828441726347,116197.310802854,0.0,1.0
2024-06-07,46.25,46.29,45.53,45.53,149359,44.1363377049344,44.1745096726792,43.4492422855278,43.4492422855278,156511.711419765,0.0,1.0
2024-06-10,45.59,45.7,44.925,45.67,217599,43.506500237145,43.6114731484433,42.8718912733876,43.5828441726347,228019.683401935,0.0,1.0
2024-06-11,45.32,45.74,44.895,45.11,197241,43.2488394548676,43.6496451161881,42.843262297579,43.0484366242073,206686.751197758,0.0,1.0
2024-06-12,47.3,47.47,46.21,46.8,304342,45.1383518582356,45.300582721151,44.0981657371896,44.6612022614255,318916.752769597,0.0,1.0
2024-06-13,46.21,47.13,45.36,47.13,196004,44.0981657371896,44.9761209953202,43.2870114226124,44.9761209953202,205390.512022173,0.0,1.0
2024-06-14,45.64,45.98,45.4,45.47,186467,43.5542151968261,43.8786769226569,43.3251833903572,43.3919843339106,195396.790908545,0.0,1.0
2024-06-17,46.8,46.8,45.38,45.61,131757,44.6612022614255,44.6612022614255,43.3060974064848,43.5255862210174,138066.762374775,0.0,1.0
2024-06-18,47.42,47.51,46.2375,46.61,185460,45.25286776147,45.3387546888958,44.1244089650141,44.4798854146376,194341.566292689,0.0,1.0
2024-06-20,46.7,47.51,46.66,47.23,100039,44.5657723420635,45.3387546888958,44.5276003743187,45.0715509146822,104829.806698772,0.0,1.0
2024-06-21,46.4,46.79,46.03,46.76,385602,44.2794825839774,44.6516592694893,43.9263918823379,44.6230302936807,404068.244611201,0.0,1.0
2024-06-24,47.39,47.81,46.53,46.53,121668,45.2242387856614,45.6250444469819,44.403541479148,44.403541479148,127494.606317798,0.0,1.0
2024-06-25,46.72,47.25,46.72,47.09,85839,44.5848583259359,45.0906368985546,44.5848583259359,44.9379490275753,89949.777358989,0.0,1.0
2024-06-26,47.45,47.64,46.4,46.53,111523,45.2814967372786,45.4628135840665,44.2794825839774,44.403541479148,116863.768454974,0.0,1.0
2024-06-27,48.06,48.15,47.05,47.56,80123,45.8636192453869,45.9495061728128,44.8997770598305,45.3864696485768,83960.0416050313,0.0,1.0
2024-06-28,49.64,49.84,48.33,48.5,393042,47.3714119713069,47.5622718100309,46.1212800276644,46.2835108905798,411864.541673735,0.0,1.0
2024-07-01,49.22,49.8,48.92,49.64,114773,46.9706063099864,47.5240998422861,46.6843165519003,47.3714119713069,120269.408972882,0.0,1.0
2024-07-02,49.33,49.71,48.85,48.85,276846,47.0755792212846,47.4382129148603,46.6175156083469,46.6175156083469,290103.986098704,0.0,1.0
2024-07-03,48.37,49.29,48.27,49.29,84106,46.1594519954092,47.0374072535398,46.0640220760472,47.0374072535398,88133.7850459014,0.0,1.0
2024-07-05,47.37,48.22,47.2,48.22,124170,45.205152801789,46.0163071163662,45.0429219388736,46.0163071163662,130116.425571892,0.0,1.0
2024-07-08,47.81,48.24,47.43,47.7,96051,45.6250444469819,46.0353931002386,45.2624107534062,45.5200715356837,100650.823810951,0.0,1.0
2024-07-09,48.73,48.81,47.8175,47.9,149269,46.5029997051125,46.5793436406021,45.632201690934,45.7109313744077,156417.401374654,0.0,1.0
2024-07-10,50.13,50.24,48.875,49.05,127060,47.8390185761808,47.943991487479,46.6413730881874,46.8083754470709,133144.825909355,0.0,1.0
2024-07-11,52.31,52.56,50.605,50.94,211311,49.9193908182728,50.1579656166779,48.2923106931504,48.6120009230131,221430.554916825,0.0,1.0
2024-07-12,52.89,53.58,52.025,52.81,333558,50.4728843505725,51.1313507941705,49.647415548091,50.3965404150829,349531.889191506,0.0,1.0
2024-07-15,54.98,55.685,51.985,53.57,247285,52.4673696652387,53.140150596741,49.6092435803462,51.1218078022343,259127.327837202,0.0,1.0
2024-07-16,58.48,58.79,54.77,55.54,329952,55.8074168429095,56.1032495929317,52.2669668345785,53.0017772136661,345753.200050713,0.0,1.0
2024-07-17,59.29,60.54,57.95,57.95,448087,56.5803991897418,57.7732731817671,55.3016382702908,55.3016382702908,469545.613153198,0.0,1.0
2024-07-18,58.49,61.34,57.85,59.8,315768,55.8169598348457,58.5367125366632,55.2062083509287,57.0670917784881,330889.936941172,0.0,1.0
2024-07-19,58.16,59.28,57.505,57.94,217151,55.502041100951,56.5708561978056,54.8769751291298,55.2920952783545,227550.228955158,0.0,1.0
2024-07-22,59.15,59.99,57.385,57.96,414750,56.446797302635,57.248408625276,54.7624592258953,55.311181262227,434612.124554581,0.0,1.0
2024-07-23,60.15,60.76,58.44,58.55,216103,57.4010964962552,57.9832190043635,55.7692448751646,55.8742177864629,226452.040874307,0.0,1.0
2024-07-24,58.51,60.39,58.45,59.66,155782,55.8360458187181,57.630128302724,55.7787878671009,56.9334898913813,163242.304972542,0.0,1.0
2024-07-25,60.07,60.75,58.62,58.68,174680,57.3247525607656,57.9736760124273,55.9410187300163,55.9982766816335,183045.318667135,0.0,1.0
2024-07-26,61.4,61.77,60.47,61.77,177938,58.5939704882804,58.9470611899199,57.7064722382137,58.9470611899199,186459.342300164,0.0,1.0
2024-07-29,59.51,61.66,59.33,61.16,213378,56.7903450123383,58.8420882786217,56.6185711574866,58.3649386818116,223596.542286214,0.0,1.0
2024-07-30,59.71,60.86,59.29,59.94,170357,56.9812048510623,58.0786489237255,56.5803991897418,57.200693665595,178515.292833622,0.0,1.0
2024-07-31,59.22,60.87,59.11,59.94,181366,56.5135982461884,58.0881919156617,56.4086253348902,57.200693665595,190051.507129515,0.0,1.0
2024-08-01,56.57,59.37,55.72,59.18,268771,53.9847053830949,56.6567431252314,53.1735510685177,56.4754262784436,281642.27927344,0.0,1.0
2024-08-02,54.88,55.25,53.15,54.48,231338,52.3719397458767,52.7250304475162,50.7210021409138,51.9902200684286,242416.63573287,0.0,1.0
2024-08-05,53.37,54.18,51.14,52.36,198726,50.9309479635102,51.7039303103426,48.8028607617372,49.9671057779538,208242.866942095,0.0,1.0
2024-08-06,52.79,53.44,52.31,52.79,110242,50.8355180441482,51.4614526288934,50.373289427721,50.8355180441482,114480.493243836,0.48,1.0
2024-08-07,53.05,54.46,52.97,53.63,176354,51.0858918780463,52.4436884388011,51.0088537753084,51.6444181228958,183134.312743994,0.0,1.0
2024-08-08,53.86,54.06,52.73,54.06,112943,51.8659026682671,52.0584979251118,50.7777394670948,52.0584979251118,117285.339058059,0.0,1.0
2024-08-09,53.61,53.855,53.16,53.68,91382,51.6251585972113,51.861087786846,51.1918192693108,51.6925669371069,94895.3795614031,0.0,1.0
2024-08-12,53.31,54.7,52.98,54.1,136650,51.3362657119443,52.6748027470147,51.0184835381506,52.0970169764807,141903.806187933,0.0,1.0
2024-08-13,53.88,54.965,52.86,53.95,109864,51.8851621939516,52.9299914623339,50.9029263840438,51.9525705338472,114087.960212449,0.0,1.0
2024-08-14,53.7,54.36,53.22,54.27,72753,51.7118264627914,52.3473908103788,51.2495978463642,52.2607229447987,75550.1471759292,0.0,1.0
2024-08-15,54.77,55.77,54.44,55.06,102248,52.7422110869104,53.7051873711337,52.4244289131167,53.0214742093351,106179.146543021,0.0,1.0
2024-08-16,56.64,57.92,54.54,54.54,335384,54.5429767384079,55.7755863822138,52.520726541539,52.520726541539,348278.566663256,0.0,1.0
2024-08-19,57.4,57.49,56.48,56.76,138401,55.2748387144176,55.3615065799977,54.3889005329322,54.6585338925147,143722.127187824,0.0,1.0
2024-08-20,56.05,57.22,56.02,57.11,156337,53.9748207307162,55.1015029832574,53.9459314421895,54.9955755919929,162347.715682422,0.0,1.0
2024-08-21,56.14,56.37,55.57,56.37,103453,54.0614885962963,54.2829731416676,53.512592114289,54.2829731416676,107430.475386464,0.0,1.0
2024-08-22,56.0,56.63,55.9,56.2,81696,53.926671916505,54.5333469755657,53.8303742880827,54.1192671733497,84836.9802439035,0.0,1.0
2024-08-23,59.15,59.97,56.4,56.55,160322,56.9600472118084,57.7496877648715,54.3118624301943,54.4563088728278,166485.927666754,0.0,1.0
2024-08-26,59.39,60.32,59.05,59.72,203950,57.191161520022,58.0867294643497,56.8637495833861,57.5089436938157,211791.300929594,0.0,1.0
2024-08-27,58.98,59.13,58.49,59.08,170481,56.7963412434905,56.940787686124,56.324482864221,56.8926388719128,177035.512497073,0.0,1.0
2024-08-28,59.67,59.96,58.655,58.71,117116,57.4607948796045,57.7400580020293,56.4833739511179,56.5363376467502,121618.779110911,0.0,1.0
2024-08-29,59.21,60.34,59.06,60.14,162952,57.0178257888618,58.1059889900342,56.8733793462283,57.9133937331895,169217.043731695,0.0,1.0
2024-08-30,59.57,59.65,58.59,59.33,141368,57.3644972511822,57.4415353539201,56.4207804926434,57.1333829429686,146803.199950061,0.0,1.0
2024-09-03,58.79,59.75,58.37,58.97,174015,56.613375749488,57.5378329823424,56.2089257101142,56.7867114806482,180705.38480639,0.0,1.0
2024-09-04,58.57,59.1,58.0,58.57,204494,56.4015209669589,56.9118983975973,55.8526244849516,56.4015209669589,212356.216191696,0.0,1.0
2024-09-05,58.24,59.08,57.67,58.86,142476,56.0837387931652,56.8926388719128,55.5348423111579,56.6807840893837,147953.799417724,0.0,1.0
2024-09-06,57.2,58.95,56.99,58.35,138925,55.082243457573,56.7674519549638,54.8800184378861,56.1896661844298,144266.273506466,0.0,1.0
2024-09-09,56.77,57.56,54.735,57.29,137992,54.668163655357,55.4289149198934,52.7085069169625,55.1689113231531,143297.402294075,0.0,1.0
2024-09-10,56.88,56.97,55.46,56.8,130116,54.7740910466215,54.8607589122016,53.4066647230244,54.6970529438837,135118.592359672,0.0,1.0
2024-09-11,55.98,56.7,53.78,56.3,125971,53.9074123908205,54.6007553154613,51.7888645655293,54.215564801772,130814.228827663,0.0,1.0
2024-09-12,56.0,57.77,55.23,56.09,88312,53.926671916505,55.6311399395803,53.1851801776531,54.0133397820851,91707.3467403496,0.0,1.0
2024-09-13,57.55,57.55,56.53,56.84,107965,55.4192851570511,55.4192851570511,54.4370493471434,54.7355719952526,112115.949030957,0.0,1.0
2024-09-16,58.29,58.46,56.72,57.69,176993,56.1318876073764,56.2955935756943,54.6200148411458,55.5541018368424,183797.880487529,0.0,1.0
2024-09-17,58.54,59.56,58.18,58.91,202347,56.3726316784322,57.35486748834,56.0259602161118,56.7289329035948,210126.670111305,0.0,1.0
2024-09-18,59.53,61.475,57.685,58.75,237592,57.3259781998133,59.1989670726276,55.5492869554213,56.5748566981191,246726.74072304,0.0,1.0
2024-09-19,61.29,61.665,59.8,60.7,257889,59.0208164600463,59.38193256663,57.5859817965536,58.4526604523545,267804.102993048,0.0,1.0
2024-09-20,61.29,61.41,60.4,60.96,965520,59.0208164600463,59.1363736141531,58.1637675670875,58.7030342862526,1002641.51445718,0.0,1.0
2024-09-23,60.73,61.76,60.31,61.42,291048,58.4815497408812,59.4734153136312,58.0770997015075,59.1460033769953,302237.972801944,0.0,1.0
2024-09-24,60.07,61.135,59.78,60.78,208227,57.8459853932939,58.8715551359917,57.5667222708691,58.5296985550924,216232.739488436,0.0,1.0
2024-09-25,58.7,60.07,58.125,60.07,224626,56.5267078839079,57.8459853932939,55.9729965204795,57.8459853932939,233262.234678161,0.0,1.0
2024-09-26,59.22,60.09,59.005,59.49,209738,57.0274555517041,57.8652449189783,56.820415650596,57.2874591484443,217801.833166811,0.0,1.0
2024-09-27,58.83,60.105,58.715,59.36,206634,56.651894800857,57.8796895632417,56.5411525281713,57.1622722314953,214578.493141876,0.0,1.0
2024-09-30,59.56,59.96,58.0675,58.44,203718,57.35486748834,57.7400580020293,55.9176253841367,56.2763340500099,211550.381185462,0.0,1.0
2024-10-01,57.86,59.54,57.49,59.53,207038,55.7178078051604,57.3356079626555,55.3615065799977,57.3259781998133,214998.025799761,0.0,1.0
2024-10-02,58.02,58.61,57.24,57.85,250337,55.8718840106361,56.4400400183278,55.1207625089419,55.7081780423181,259961.749942691,0.0,1.0
2024-10-03,58.62,58.75,57.15,57.52,202718,56.4496697811701,56.5748566981191,55.0340946433618,55.3903958685244,210511.934012481,0.0,1.0
2024-10-04,59.5,60.01,59.09,59.86,148284,57.2970889112866,57.7882068162405,56.902268634755,57.643760373607,153985.100598401,0.0,1.0
2024-10-07,59.02,59.29,58.52,59.16,251343,56.8348602948594,57.0948638915997,56.3533721527477,56.9696769746506,261006.42779871,0.0,1.0
2024-10-08,59.09,59.42,58.725,59.32,359775,56.902268634755,57.2200508085487,56.5507822910135,57.1237531801264,373607.331659449,0.0,1.0
2024-10-09,60.19,60.32,58.89,59.09,270225,57.9615425474007,58.0867294643497,56.7096733779104,56.902268634755,280614.387318948,0.0,1.0
2024-10-10,60.23,60.57,59.305,59.58,347622,58.0000615987696,58.3274735354055,57.109308535863,57.3741270140244,360987.083166204,0.0,1.0
2024-10-11,63.34,63.51,60.53,60.53,262082,60.9949178427041,61.158623811022,58.2889544840366,58.2889544840366,272158.311989359,0.0,1.0
2024-10-14,64.28,64.52,63.13,63.43,276491,61.900115549874,62.1312298580876,60.7926928230172,61.0815857082842,287121.297304851,0.0,1.0
2024-10-15,65.08,66.62,62.61,64.35,434345,62.6704965772526,64.1534800549565,60.2919451552211,61.9675238897696,451044.337348686,0.0,1.0
2024-10-16,65.86,66.74,65.55,65.93,345850,63.4216180789468,64.2690372090633,63.1230954308376,63.4890264188424,359146.954775681,0.0,1.0
2024-10-17,67.93,68.11,65.99,66.89,343306,65.414978987289,65.5883147184492,63.5468049958958,64.4134836516968,356505.145167616,0.0,1.0
2024-10-18,66.75,68.04,66.19,68.04,264412,64.2786669719055,65.5209063785536,63.7394002527405,65.5209063785536,274577.893902407,0.0,1.0
2024-10-21,64.66,67.515,64.44,67.05,272191,62.2660465378788,65.0153438293364,62.0541917553497,64.5675598571725,282655.97446103,0.0,1.0
2024-10-22,65.5,65.5,64.3,64.75,206355,63.0749466166264,63.0749466166264,61.9193750755584,62.3527144034589,214288.766380615,0.0,1.0
2024-10-23,65.22,66.04,63.11,65.18,238228,62.8053132570439,63.594953810107,60.7734332973327,62.7667942056749,247387.193125057,0.0,1.0
2024-10-24,64.54,65.15,63.735,65.14,189391,62.150489383772,62.7379049171482,61.3752934749723,62.728275154306,196672.548538155,0.0,1.0
2024-10-25,63.21,64.85,63.175,64.54,138967,60.869730925755,62.4490120318812,60.8360267558072,62.150489383772,144309.888287732,0.0,1.0
2024-10-28,65.02,65.34,63.52,63.89,146377,62.6127180001992,62.9208704111507,61.1682535738643,61.5245547990269,152004.781839525,0.0,1.0
2024-10-29,64.78,65.07,64.32,64.56,114914,62.3816036919856,62.6608668144104,61.9386346012429,62.1697489094565,119332.118436006,0.0,1.0
2024-10-30,65.24,66.675,64.68,64.68,185551,62.8245727827283,64.2064437505888,62.2853060635633,62.2853060635633,192684.911393906,0.0,1.0
2024-10-31,64.04,65.38,64.04,65.29,116177,61.6690012416604,62.9593894625196,61.6690012416604,62.8727215969395,120643.677215481,0.0,1.0
2024-11-01,64.9,64.98,64.02,64.66,186965,62.4971608460924,62.5741989488303,61.6497417159759,62.2660465378788,194153.275696502,0.0,1.0
2024-11-04,64.25,65.05,63.9,64.43,205667,61.8712262613473,62.6416072887259,61.5341845618691,62.0445619925075,213574.314725603,0.0,1.0
2024-11-05,65.18,65.43,63.46,63.84,166804,63.2290228221021,63.4715397859795,61.560506110626,61.9291318957196,171950.857924686,0.48,1.0
2024-11-06,74.78,75.88,70.94,70.94,646456,72.5416742349923,73.6087488760526,68.8166136698362,68.8166136698362,666402.866901038,0.0,1.0
2024-11-07,71.52,74.67,67.14,73.83,373945,69.3792530260317,72.4349667708863,65.1303558189005,71.6201097722584,385483.343125144,0.0,1.0
2024-11-08,73.23,73.71,71.445,71.9,298967,71.0380690589527,71.5037016295972,69.3064979368685,69.7478788111253,308191.842768576,0.0,1.0
2024-11-11,75.3,77.01,74.465,75.0,244441,73.0461095198572,74.7049255527782,72.2361028605068,72.7550891632044,251983.403647203,0.0,1.0
2024-11-12,74.5,76.74,74.3,75.3,239020,72.2700552354497,74.4430072317907,72.0760416643478,73.0461095198572,246395.134775895,0.0,1.0
2024-11-13,73.59,76.11,73.54,75.37,163972,71.3872934869361,73.8318644828198,71.3387900941607,73.1140142697428,169031.474518756,0.0,1.0
2024-11-14,73.41,74.38,72.83,74.1,113933,71.2126812729444,72.1536470927885,70.650041916749,71.8820280932459,117448.48502394,0.0,1.0
2024-11-15,73.52,74.54,72.5,73.76,142449,71.3193887370505,72.30885794967,70.3299195244309,71.5522050223727,146844.366804834,0.0,1.0
2024-11-18,72.87,74.02,72.62,73.48,171252,70.6888446309694,71.8044226648052,70.446327667092,71.2805860228301,176536.104178067,0.0,1.0
2024-11-19,72.27,73.19,71.66,71.66,158051,70.1068039176637,70.9992663447324,69.515062525803,69.515062525803,162927.777786231,0.0,1.0
2024-11-20,72.24,72.43,71.26,71.9,116522,70.0777018819984,70.2620147745452,69.1270353835992,69.7478788111253,120117.370489318,0.0,1.0
2024-11-21,73.18,74.47,72.48,72.95,147522,70.9895656661773,72.2409531997844,70.3105181673207,70.7664500594101,152073.897884736,0.0,1.0
2024-11-22,75.47,75.6,73.37,73.37,206188,73.2110210552938,73.33712987651,71.1738785587241,71.1738785587241,212550.07969698,0.0,1.0
2024-11-25,76.26,78.05,76.22,76.46,282843,73.9773746611462,75.713796122508,73.9385719469258,74.1713882322481,291570.325100069,0.0,1.0
2024-11-26,75.52,76.13,74.045,75.55,176808,73.2595244480692,73.85126583993,71.8286743611929,73.2886264837345,182263.538571904,0.0,1.0
2024-11-27,75.27,76.6,75.11,76.32,165558,73.0170074841919,74.3071977320194,72.8617966273104,74.0355787324768,170666.411694534,0.0,1.0
2024-11-29,74.59,76.0,74.26,75.42,113185,72.3573613424455,73.7251570187138,72.0372389501274,73.1625176625183,116677.40494356,0.0,1.0
2024-12-02,74.43,75.275,73.73,74.92,168292,72.202150485564,73.0218578234694,71.5231029867074,72.6774837347636,173484.771239666,0.0,1.0
2024-12-03,73.29,76.0,73.24,74.49,129224,71.0962731302833,73.7251570187138,71.0477697375078,72.2603545568946,133211.29987566,0.0,1.0
2024-12-04,74.42,74.78,73.57,73.57,169091,72.1924498070089,72.5416742349923,71.3678921298259,71.3678921298259,174308.42496189,0.0,1.0
2024-12-05,73.53,76.225,73.5,74.74,156923,71.3290894156056,73.9434222862034,71.2999873799403,72.5028715207719,161764.972531327,0.0,1.0
2024-12-06,75.26,75.38,72.89,74.07,180734,73.0073068056368,73.1237149482979,70.7082459880796,71.8529260575806,186310.678138175,0.0,1.0
2024-12-09,73.78,75.85,73.69,75.16,261528,71.5716063794829,73.5796468403873,71.4843002724871,72.9103000200859,269597.635376413,0.0,1.0
2024-12-10,73.26,74.72,72.42,73.58,176237,71.067171094618,72.4834701636617,70.2523140959901,71.377592808381,181674.919954395,0.0,1.0
2024-12-11,73.53,75.05,73.36,74.1,338651,71.3290894156056,72.8035925559798,71.164177880169,71.8820280932459,349100.3212576,0.0,1.0
2024-12-12,72.03,73.53,71.69,73.23,346482,69.8739876323415,71.3290894156056,69.5441645614683,71.0380690589527,357172.952419972,0.0,1.0
2024-12-13,71.37,74.0,70.71,72.05,241479,69.2337428477053,71.785021307695,68.5934980630691,69.8933889894517,248930.008997357,0.0,1.0
2024-12-16,71.89,74.055,70.975,71.64,237900,69.7381781325702,71.838375039748,68.8505660447791,69.4956611686928,245240.57636677,0.0,1.0
2024-12-17,69.99,71.815,69.91,71.31,156610,67.8950492071023,69.6654230434069,67.8174437786616,69.1755387763747,161442.314690206,0.0,1.0
2024-12-18,65.54,71.02,64.85,70.56,272298,63.5782472500855,68.894219098277,62.908900429784,68.4479878847427,280699.951507015,0.0,1.0
2024-12-19,64.87,69.135,64.75,66.72,262622,62.9283017868942,67.0656411906418,62.8118936442331,64.7229273195866,270725.391536755,0.0,1.0
2024-12-20,65.8,66.33,64.11,64.11,836975,63.830464892518,64.3446008559379,62.1910502167071,62.1910502167071,862800.468283217,0.0,1.0
2024-12-23,66.41,67.045,65.1,65.47,219864,64.4222062843787,65.0381993726272,63.1514173936614,63.5103425001999,226648.062556972,0.0,1.0
2024-12-24,67.57,67.57,65.8,66.37,114792,65.5474849967696,65.5474849967696,63.830464892518,64.3834035701583,118333.990089509,0.0,1.0
2024-12-26,68.14,68.23,66.79,67.09,122016,66.1004236744099,66.1877297814058,64.7908320694723,65.0818524261251,125780.891828364,0.0,1.0
2024-12-27,66.86,68.21,66.34,67.52,234171,64.8587368193579,66.1683284242956,64.354301534493,65.4989816039941,241396.515377818,0.0,1.0
2024-12-30,66.72,67.35,65.8419,66.4,113688,64.7229273195866,65.3340700685575,63.8711107356638,64.4125056058236,117195.925371944,0.0,1.0
2024-12-31,66.77,67.65,66.42,67.03,105285,64.7714307123621,65.6250904252103,64.4319069629338,65.0236483547945,108533.64473634,0.0,1.0
2025-01-02,66.02,67.35,65.77,67.1,127284,64.04387982073,65.3340700685575,63.8013628568527,65.0915531046802,131211.43977414,0.0,1.0
2025-01-03,66.75,66.94,65.0875,66.33,193984,64.7520293552519,64.9363422477987,63.1392915454675,64.3446008559379,199969.51646041,0.0,1.0
2025-01-06,66.73,68.14,66.65,66.85,213093,64.7326279981417,66.1004236744099,64.6550225697009,64.8490361408028,219668.138460379,0.0,1.0
2025-01-07,66.69,67.28,65.54,66.93,274661,64.6938252839213,65.2661653186719,63.5782472500855,64.9266415692436,283135.863579124,0.0,1.0
2025-01-08,66.83,67.12,65.63,66.04,223798,64.8296347836926,65.1109544617904,63.6655533570814,64.0632811778402,230703.448969023,0.0,1.0
2025-01-10,65.0,65.56,63.4,65.26,492547,63.0544106081104,63.5976486071957,61.5023020392954,63.3066282505429,507744.893517123,0.0,1.0
2025-01-13,65.8,66.05,64.14,64.25,302764,63.830464892518,64.0729818563953,62.2201522523724,62.3268597164784,312106.001946653,0.0,1.0
2025-01-14,69.38,69.49,66.19,66.47,261788,67.3033078152416,67.4100152793476,64.2087913561666,64.4804103557093,269865.657864246,0.0,1.0
2025-01-15,70.45,72.03,69.88,71.76,202689,68.3412804206366,69.8739876323415,67.7883417429963,69.6120693113539,208943.115524188,0.0,1.0
2025-01-16,69.83,70.28,68.88,70.07,285147,67.7398383502208,68.1763688852,66.8182738874869,67.9726546355431,293945.416684554,0.0,1.0
2025-01-17,70.11,71.07,69.23,71.07,218561,68.0114573497634,68.9427224910525,67.1577976369152,68.9427224910525,225304.857550642,0.0,1.0
2025-01-21,70.67,71.69,70.42,70.48,183419,68.5546953488487,69.5441645614683,68.3121783849713,68.3703824563019,189078.525752907,0.0,1.0
2025-01-22,70.17,72.05,68.92,70.01,314651,68.069661421094,69.8933889894517,66.8570766017073,67.9144505642125,324359.783919212,0.0,1.0
2025-01-23,70.27,72.58,69.57,71.1,306071,68.1666682066449,70.4075249528716,67.4876207077884,68.9718245267177,315515.041820739,0.0,1.0
2025-01-24,69.51,70.9,69.405,69.73,257788,67.4294166364578,68.7778109556159,67.3275595116293,67.6428315646699,265742.234974514,0.0,1.0
2025-01-27,71.35,71.49,69.21,69.54,225808,69.2143414905951,69.3501509903664,67.138396279805,67.4585186721231,232775.468971112,0.0,1.0
2025-01-28,70.99,71.78,70.06,71.13,159270,68.8651170626117,69.6314706684641,67.962953956988,69.000926562383,164184.390911877,0.0,1.0
2025-01-29,70.52,71.74,69.9,70.62,172559,68.4091851705223,69.5926679542437,67.8077431001065,68.5061919560732,177883.432607287,0.0,1.0
2025-01-30,71.07,72.0443,70.46,71.37,125371,68.9427224910525,69.8878596026753,68.3509810991917,69.2337428477053,129239.412777126,0.0,1.0
2025-01-31,70.67,71.71,70.16,71.01,184404,68.5546953488487,69.5635659185785,68.0599607425389,68.8845184197219,190093.918639504,0.0,1.0
2025-02-03,69.47,70.24,68.24,69.0,157788,67.3906139222374,68.1375661709797,66.1974304599609,66.934682030148,162656.662731231,0.0,1.0
2025-02-04,70.79,70.99,68.53,69.08,149808,69.1367360621544,69.3320651653106,66.9295171964887,67.4666722301684,153390.352568367,0.48,1.0
2025-02-05,71.34,71.34,70.325,71.11,153832,69.673891095834,69.673891095834,68.6825958973161,69.4492626272043,157510.578315558,0.0,1.0
2025-02-06,71.35,71.7525,70.73,71.7,214548,69.6836575509918,70.0767573710938,69.0781373312075,70.0254834815153,219678.477536834,0.0,1.0
2025-02-07,69.84,71.07,69.16,71.07,217598,68.2089228221622,69.4101968065731,67.5448038714309,69.4101968065731,222801.412061916,0.0,1.0
2025-02-10,69.0,70.49,68.9,69.98,178865,67.3885405889059,68.84374240742,67.2908760373278,68.3456531943715,183142.19141929,0.0,1.0
2025-02-11,70.2,70.28,68.46,68.5,171681,68.5605152078434,68.6386468491059,66.861152010384,66.9002178310153,175786.400721523,0.0,1.0
2025-02-12,67.94,69.165,67.81,69.15,195787,66.3532963421778,67.5496870990098,66.2263324251262,67.5350374162731,200468.846512222,0.0,1.0
2025-02-13,68.53,68.75,67.86,68.41,165154,66.9295171964887,67.1443792099606,66.2751647009153,66.812319734595,169103.320837847,0.0,1.0
2025-02-14,68.66,70.03,68.23,68.98,157535,67.0564811135403,68.3944854701606,66.6365235417544,67.3690076785903,161302.128002895,0.0,1.0
2025-02-18,68.89,69.23,68.295,68.5,159482,67.28110958217,67.6131690575356,66.7000055002801,66.9002178310153,163295.686534153,0.0,1.0
2025-02-19,69.5,70.06,68.05,68.27,222137,67.8768633467965,68.423784835634,66.4607273489137,66.6755893623856,227448.952983014,0.0,1.0
2025-02-20,68.29,69.345,67.68,69.21,182314,66.6951222727012,67.7254832918504,66.0993685080747,67.59363614722,186673.667215031,0.0,1.0
2025-02-21,67.28,69.315,67.09,68.88,260248,65.7087103017622,67.696183926377,65.5231476537637,67.2713431270122,266471.299765115,0.0,1.0
2025-02-24,66.64,67.95,66.54,67.82,216436,65.0836571716622,66.3630627973356,64.9859926200841,66.236098880284,221611.625203508,0.0,1.0
2025-02-25,68.22,68.38,67.0225,67.1,320451,66.6267570865965,66.7830203691215,65.4572240814485,65.5329141089215,328113.931638403,0.0,1.0
2025-02-26,67.92,68.585,66.9,68.06,227326,66.3337634318622,66.9832326998567,65.3375850057653,66.4704938040716,232762.03732749,0.0,1.0
2025-02-27,68.27,68.88,67.76,67.76,139676,66.6755893623856,67.2713431270122,66.1775001493372,66.1775001493372,143016.06646734,0.0,1.0
2025-02-28,68.98,69.46,68.52,68.55,214888,67.3690076785903,67.8377975261653,66.9197507413309,66.9490501068043,220026.607942909,0.0,1.0
2025-03-03,68.4,69.52,67.64,69.21,231597,66.8025532794372,67.8963962571122,66.0603026874434,67.59363614722,237135.169575564,0.0,1.0
2025-03-04,65.77,67.73,65.38,67.73,199262,64.2339755729325,66.1482007838637,63.8530838217778,66.1482007838637,204026.944044897,0.0,1.0
2025-03-05,64.83,66.63,64.395,65.85,278348,63.3159287880981,65.0738907165044,62.8910879887333,64.312107214195,285004.1243238,0.0,1.0
2025-03-06,64.0,64.44,63.25,64.24,257774,62.5053130099997,62.9350370369434,61.7728288731638,62.7397079337872,263938.139104442,0.0,1.0
2025-03-07,63.92,64.84,62.43,63.83,242982,62.4271813687372,63.3256952432559,60.9719795502231,62.3392832723169,248792.418614273,0.0,1.0
2025-03-10,62.95,64.95,62.53,63.2,306932,61.4798352184294,63.4331262499919,61.0696441018013,61.7239965973747,314271.652345095,0.0,1.0
2025-03-11,62.19,63.605,62.04,63.3,357351,60.7375846264356,62.1195380312661,60.5910877990684,61.8216611489528,365896.319827103,0.0,1.0
2025-03-12,62.82,64.5,61.96,63.17,249997,61.3528713013778,62.9936357678903,60.512956157806,61.6946972319013,255975.168021962,0.0,1.0
2025-03-13,62.19,63.39,62.14,63.14,191234,60.7375846264356,61.9095592453731,60.6887523506466,61.6653978664278,195806.970809697,0.0,1.0
2025-03-14,64.01,64.08,62.54,63.09,189358,62.5150794651575,62.5834446512622,61.0794105569591,61.6165655906388,193886.110098532,0.0,1.0
2025-03-17,64.72,65.11,63.36,63.91,237566,63.2084977813622,63.5893895325169,61.8802598798997,62.4174149135794,243246.906028094,0.0,1.0
2025-03-18,64.9,68.2924,63.855,64.35,245925,63.3842939742028,66.6974662219391,62.3636994102114,62.8471389405231,251805.794452738,0.0,1.0
2025-03-19,64.96,65.87,64.22,65.01,280326,63.4428927051497,64.3316401245106,62.7201750234716,63.4917249809387,287029.424156788,0.0,1.0
2025-03-20,64.26,65.61,64.23,64.41,214836,62.7592408441028,64.0777122904075,62.7299414786294,62.90573767147,219973.364469039,0.0,1.0
2025-03-21,63.77,64.51,63.23,64.15,777532,62.28068454137,63.0034022230481,61.7532959628481,62.6518098373669,796125.090870899,0.0,1.0
2025-03-24,66.02,66.445,64.6,64.71,206338,64.4781369518778,64.8932112960848,63.0913003194684,63.1987313262044,211272.152143088,0.0,1.0
2025-03-25,65.5,66.55,65.5,66.35,193866,63.9702812836716,64.9957590752419,63.9702812836716,64.8004299720856,198501.909717899,0.0,1.0
2025-03-26,64.65,66.52,64.32,65.5,151638,63.1401325952575,64.9664597097684,62.8178395750497,63.9702812836716,155264.113283417,0.0,1.0
2025-03-27,64.44,65.1,63.7,64.68,146708,62.9350370369434,63.5796230773591,62.2123193552653,63.1694319607309,150216.222395333,0.0,1.0
2025-03-28,63.81,64.592,62.865,64.51,164404,62.3197503620013,63.0834871553422,61.396820349588,63.0034022230481,168335.386118564,0.0,1.0
2025-03-31,63.77,64.245,62.97,63.09,187160,62.28068454137,62.7445911613661,61.499368128745,61.6165655906388,191635.549414555,0.0,1.0
2025-04-01,63.5,64.74,62.5,63.59,178657,62.0169902521091,63.2280306916778,61.0403447363278,62.1048883485294,182929.217523809,0.0,1.0
2025-04-02,63.89,64.03,62.61,62.61,181245,62.3978820032638,62.5346123754731,61.1477757430638,61.1477757430638,185579.104261813,0.0,1.0
2025-04-03,58.52,62.95,58.08,60.76,322451,57.1532955835185,61.4798352184294,56.7235715565747,59.3409815388685,330161.757556489,0.0,1.0
2025-04-04,56.52,57.215,54.875,56.0,300811,55.200004551956,55.8787731854239,53.5934226784958,54.6921488837497,308004.281122791,0.0,1.0
2025-04-07,57.18,59.385,54.005,54.73,367868,55.8445905923716,57.9980939546692,52.7437410797661,53.4518090787075,376664.812417362,0.0,1.0
2025-04-08,57.2,59.945,56.29,58.45,261605,55.8641235026872,58.5450154435067,54.9753760833263,57.0849303974138,267860.749650537,0.0,1.0
2025-04-09,60.11,60.99,54.64,56.03,346984,58.7061619536106,59.5656100074981,53.3639109822872,54.7214482492232,355281.4141807,0.0,1.0
2025-04-10,56.79,59.0,55.13,58.74,250306,55.4636988412169,57.6220854310935,53.84246728502,57.3681575969903,256291.557126306,0.0,1.0
2025-04-11,56.51,57.02,54.82,55.96,207704,55.1902380967982,55.6883273098466,53.5397071751279,54.6530830631185,212670.817245141,0.0,1.0
2025-04-14,58.12,59.235,56.485,57.64,247875,56.762637377206,57.8515971273021,55.1658219589036,56.293847529631,253802.424722872,0.0,1.0
2025-04-15,59.86,60.225,57.37,58.0,234222,58.4620005746653,58.8184761879255,56.03015324037,56.6454399153122,239822.941093053,0.0,1.0
2025-04-16,59.68,60.54,59.3,59.77,391019,58.2862043818247,59.1261195253966,57.9150790858278,58.374102478245,400369.421332174,0.0,1.0
2025-04-17,60.49,62.68,57.79,57.79,351857,59.0772872496075,61.2161409291684,56.4403443569982,56.4403443569982,360270.942030118,0.0,1.0
2025-04-21,59.72,61.215,58.88,60.48,221607,58.325270202456,59.7853552485489,57.5048879691997,59.0675207944497,226906.279114721,0.0,1.0
2025-04-22,61.3,61.5,59.14,60.2,220612,59.8683701173903,60.0636992205466,57.7588158033028,58.794060050031,225887.485720473,0.0,1.0
2025-04-23,61.75,63.83,61.34,62.96,159121,60.3078605994919,62.3392832723169,59.9074359380216,61.4896016735872,162926.053955938,0.0,1.0
2025-04-24,62.26,62.36,60.25,61.5,207868,60.8059498125403,60.9036143641184,58.84289232582,60.0636992205466,212838.738970425,0.0,1.0
2025-04-25,61.52,61.755,60.93,61.6,171250,60.0832321308622,60.3127438270708,59.5070112765513,60.1613637721247,175345.094236175,0.0,1.0
2025-04-28,61.63,61.975,60.74,61.49,239286,60.1906631375981,60.5276058405427,59.3214486285528,60.0539327653888,245008.036317649,0.0,1.0
2025-04-29,61.56,61.995,60.815,61.38,257447,60.5910877990684,61.0192411972587,59.8578135883747,60.4139208756794,261563.835469606,0.48,1.0
2025-04-30,61.14,61.645,59.64,60.76,209867,60.1776983111606,60.6747499573355,58.7013072829182,59.8036792506725,213222.983598565,0.0,1.0
2025-05-01,62.4,63.2,60.695,61.14,259849,61.4178667748842,62.2052753232801,59.7397023061153,60.1776983111606,264004.245856202,0.0,1.0
2025-05-02,63.13,63.61,62.0,62.3,170252,62.1363770752955,62.6088222043331,61.0241625006862,61.3194407063347,172974.500057765,0.0,1.0
2025-05-05,62.06,63.46,61.93,62.2,216372,61.0832181418159,62.4611831015088,60.9552642527016,61.2210146377852,219832.005066012,0.0,1.0
2025-05-06,61.61,62.165,60.89,61.99,190591,60.6403008333432,61.1865655137929,59.9316331397868,61.0143198938313,193638.741045682,0.0,1.0
2025-05-07,61.95,62.85,61.7,62.39,187106,60.9749494664115,61.8607840833569,60.7288842950377,61.4080241680292,190098.012404014,0.0,1.0
2025-05-08,63.16,63.8,62.14,62.59,135877,62.1659048958603,62.7958317345771,61.1619589966555,61.6048763051282,138049.809366991,0.0,1.0
2025-05-09,62.96,63.8,61.865,63.16,117956,61.9690527587614,62.7958317345771,60.8912873081444,62.1659048958603,119842.2346217,0.0,1.0
2025-05-12,65.42,66.16,64.615,64.95,287038,64.3903340450789,65.1186869523452,63.5980041932555,63.9277315228963,291628.025207226,0.0,1.0
2025-05-13,65.09,65.68,64.52,64.81,189956,64.0655280188656,64.6462418233076,63.5044994281335,63.789935026927,192993.586759467,0.0,1.0
2025-05-14,64.68,65.3787,62.365,64.69,170508,63.6619811378127,64.349684078768,61.3834176508919,63.6718237446676,173234.593754255,0.0,1.0
2025-05-15,65.32,65.815,64.65,64.76,134701,64.2919079765294,64.7791170158494,63.6324533172478,63.7407219926523,136855.003948741,0.0,1.0
2025-05-16,64.79,65.32,64.485,65.31,240520,63.7702498132171,64.2919079765294,63.4700503041411,64.2820653696745,244366.155780218,0.0,1.0
2025-05-19,64.76,64.84,63.11,64.1,181058,63.7407219926523,63.8194628474918,62.1166918615856,63.0911099402256,183953.298824441,0.0,1.0
2025-05-20,64.38,65.01,64.05,64.76,177812,63.3667029321642,63.986787164026,63.0418969059508,63.7407219926523,180655.39203223,0.0,1.0
2025-05-21,62.66,64.0,62.56,63.58,167654,61.6737745531129,62.9926838716761,61.5753484845634,62.5792943837682,170334.955434794,0.0,1.0
2025-05-22,62.12,62.93,61.97,62.16,103781,61.1422737829456,61.9395249381965,60.9946346801214,61.1816442103654,105440.562169577,0.0,1.0
2025-05-23,61.83,62.02,60.94,61.16,185443,60.8568381841521,61.0438477143961,59.9808461740616,60.1973835248705,188408.419367832,0.0,1.0
2025-05-27,62.73,63.715,61.715,62.46,171910,61.7426728010975,62.71216957631,60.7436482053202,61.4769224160139,174659.013138937,0.0,1.0
2025-05-28,61.43,63.33,61.36,62.54,141318,60.4631339099541,62.3332292123945,60.3942356619695,61.5556632708535,143577.816408402,0.0,1.0
2025-05-29,61.92,63.49,61.21,61.72,157500,60.9454216458466,62.4907109220737,60.2465965591452,60.7485695087476,160018.582801365,0.0,1.0
2025-05-30,61.65,61.925,61.19,61.62,190438,60.679671260763,60.9503429492741,60.2269113454353,60.6501434401981,193483.294422389,0.0,1.0
2025-06-02,61.18,61.58,60.405,61.42,140978,60.2170687385804,60.6107730127783,59.4542667073218,60.4532913030991,143232.379467751,0.0,1.0
2025-06-03,61.96,62.0,60.57,60.99,194202,60.9847920732664,61.0241625006862,59.6166697204285,60.0300592083363,197307.484553592,0.0,1.0
2025-06-04,61.18,62.0,60.98,61.81,129100,60.2170687385804,61.0241625006862,60.0202166014814,60.8371529704422,131164.438347023,0.0,1.0
2025-06-05,61.17,61.54,60.605,61.18,141171,60.2072261317254,60.5714025853585,59.6511188444208,60.2170687385804,143428.46573112,0.0,1.0
2025-06-06,62.42,62.505,61.16,61.8,135067,61.4375519885941,61.5212141468612,60.1973835248705,60.8273103635872,137226.856655441,0.0,1.0
2025-06-09,62.72,63.4,62.37,62.53,140500,61.7328301942426,62.4021274603791,61.3883389543193,61.5458206639985,142746.735768837,0.0,1.0
2025-06-10,63.38,63.645,62.58,63.1,120618,62.3824422466692,62.6432713283254,61.5950336982733,62.1068492547306,122546.802668794,0.0,1.0
2025-06-11,62.47,63.6725,62.37,63.61,179784,61.4867650228688,62.6703384971765,61.3883389543193,62.6088222043331,182658.926288004,0.0,1.0
2025-06-12,62.34,62.505,61.16,62.12,138215,61.3588111337545,61.5212141468612,60.1973835248705,61.1422737829456,140425.196329464,0.0,1.0
2025-06-13,61.52,62.14,60.73,61.43,193199,60.5517173716486,61.1619589966555,59.7741514301076,60.4631339099541,196288.445578672,0.0,1.0
2025-06-16,60.72,62.32,60.68,62.01,196854,59.7643088232527,61.3391259200446,59.7249383958329,61.0340051075412,200001.892690666,0.0,1.0
2025-06-17,61.19,61.47,60.12,60.17,216215,60.2269113454353,60.5025043373739,59.1737524119557,59.2229654462305,219672.494478712,0.0,1.0
2025-06-18,62.2,62.73,60.705,60.94,311336,61.2210146377852,61.7426728010975,59.7495449129703,59.9808461740616,316314.574571719,0.0,1.0
2025-06-20,61.85,62.95,61.8,62.62,554481,60.876523397862,61.9592101519064,60.8273103635872,61.6344041256931,563347.706731959,0.0,1.0
2025-06-23,63.26,63.365,61.3,61.78,193342,62.2643309644098,62.3676783363868,60.3351800208398,60.8076251498773,196433.732291946,0.0,1.0
2025-06-24,63.5,64.82,60.02,63.86,217420,62.5005535289286,63.7997776337819,59.0753263434062,62.8548873757068,220896.763636018,0.0,1.0
2025-06-25,63.14,63.59,63.03,63.53,105663,62.1462196821504,62.5891369906232,62.037951006746,62.5300813494935,107352.657235179,0.0,1.0
2025-06-26,64.51,64.655,62.96,63.11,129592,63.4946568212785,63.6373746206753,61.9690527587614,62.1166918615856,131664.305919965,0.0,1.0
2025-06-27,64.02,64.51,63.365,64.22,383782,63.012369085386,63.4946568212785,62.3676783363868,63.209221222485,389919.058696339,0.0,1.0
2025-06-30,64.15,64.63,63.65,64.25,204159,63.1403229745003,63.6127681035379,62.6481926317529,63.2387490430498,207423.706959644,0.0,1.0
2025-07-01,66.635,67.115,63.7,63.7,200567,65.5862107779553,66.0586559069928,62.6974056660276,62.6974056660276,203774.26728077,0.0,1.0
2025-07-02,67.71,67.75,63.365,66.58,243955,66.6442910148623,66.6836614422821,62.3676783363868,65.532076440253,247856.08487179,0.0,1.0
2025-07-03,68.67,69.115,67.41,68.17,133203,67.5891812729375,68.0271772779827,66.3490128092138,67.09705093019,135333.049427874,0.0,1.0
2025-07-07,67.96,69.12,66.34,68.23,206952,66.890356186236,68.0320985814102,65.2958538757343,67.1561065713197,210261.369827988,0.0,1.0
2025-07-08,68.26,69.01,66.795,68.03,168769,67.1856343918845,67.9238299060057,65.7436924876344,66.9592544342207,171467.785401927,0.0,1.0
2025-07-09,68.93,69.03,68.05,68.71,191799,67.8450890511662,67.9435151197156,66.9789396479306,67.6285517003572,194866.058175993,0.0,1.0
2025-07-10,68.7,69.505,68.11,68.55,309844,67.6187090935023,68.4110389453257,67.0379952890603,67.4710699906781,314798.715996864,0.0,1.0
2025-07-11,68.68,69.03,67.74,68.6,240760,67.5990238797924,67.9435151197156,66.6738188354272,67.5202830249528,244609.993620677,0.0,1.0
2025-07-14,69.4,69.72,68.605,68.73,184208,68.3076915733488,68.6226549927071,67.5252043283803,67.6482369140672,187153.670480469,0.0,1.0
2025-07-15,66.71,69.8251,66.67,69.25,215130,65.6600303293674,68.7261007907527,65.6206599019476,68.1600524705245,218570.144241636,0.0,1.0
2025-07-16,66.83,67.7,66.185,67.38,357345,65.7781416116268,66.6344484080074,65.1432934694825,66.319484988649,363059.304578754,0.0,1.0
2025-07-17,67.21,67.965,65.59,65.59,459430,66.1521606721148,66.8952774896635,64.5576583616131,64.5576583616131,466776.746009086,0.0,1.0
2025-07-18,66.09,67.7,65.565,67.7,222898,65.0497887043605,66.6344484080074,64.5330518444757,66.6344484080074,226462.362344499,0.0,1.0
2025-07-21,65.925,67.2765,65.88,66.61,151374,64.8873856912539,66.2176140077003,64.8430939604066,65.5616042608179,153794.621923643,0.0,1.0
2025-07-22,65.28,66.45,65.1,66.02,253606,64.2525375491096,65.4041225511387,64.0753706257205,64.9808904563759,257661.414031257,0.0,1.0
2025-07-23,65.335,66.3,64.56,65.52,227240,64.3066718868118,65.2564834483145,63.5438698555533,64.4887601136284,230873.795274807,0.0,1.0
2025-07-24,63.47,65.12,63.385,65.0,166862,62.4710257083638,64.0950558394304,62.3873635500967,63.976944557171,169530.290561278,0.0,1.0
2025-07-25,65.06,65.56,63.5,64.03,378575,64.0360001983007,64.5281305410482,62.5005535289286,63.0222116922409,384628.793549376,0.0,1.0
2025-07-28,65.14,65.55,64.78,65.1,180111,64.1147410531403,64.5182879341932,63.7604072063621,64.0753706257205,182991.155345629,0.0,1.0
2025-07-29,64.46,65.695,64.37,65.67,201801,63.4454437870038,64.66100573359,63.3568603253092,64.6363992164526,205028.000177131,0.0,1.0
2025-07-30,62.82,64.83,62.595,64.76,243439,61.8312562627921,63.8096202406369,61.6097976085557,63.7407219926523,247331.833514803,0.0,1.0
2025-07-31,62.075,62.85,61.755,62.35,344179,61.0979820520983,61.8607840833569,60.78301863274,61.3686537406094,349682.767047562,0.0,1.0
2025-08-01,61.08,61.7,60.48,61.6,218165,60.1186426700309,60.7288842950377,59.5280862587339,60.6304582264882,221653.676932443,0.0,1.0
2025-08-04,62.18,62.215,60.955,61.4,241529,61.2013294240753,61.2357785480676,59.995610084344,60.4336060893893,245391.290701148,0.0,1.0
2025-08-05,63.17,63.3,61.3,61.5,277568,62.6481926317528,62.777118784074,60.7936395175946,60.9919874442425,279879.910711311,0.48,1.0
2025-08-06,63.09,63.59,62.31,62.9,341594,62.5688534610937,63.0647232777135,61.7952965471667,62.3804229307781,344439.194069632,0.0,1.0
2025-08-07,61.91,63.78,61.73,63.53,166692,61.3986006938708,63.2531538080291,61.2200875598877,63.0052188997191,168080.405797101,0.0,1.0
2025-08-08,62.51,62.91,62.095,62.44,158617,61.9936444738146,62.3903403271105,61.5820725260202,61.9242226994879,159938.147759454,0.0,1.0
2025-08-11,62.36,62.85,61.88,62.5,173012,61.8448835288287,62.3308359491161,61.3688485048736,61.9837270774822,174453.046143595,0.0,1.0
2025-08-12,64.9,65.0,62.47,62.89,290989,64.3639021972576,64.4630761605815,61.953974888485,62.3705055344457,293412.696485091,0.0,1.0
2025-08-13,66.11,66.21,65.19,65.36,191127,65.5639071534776,65.6630811168016,64.6515066908971,64.8201024285478,192718.929035482,0.0,1.0
2025-08-14,65.52,65.655,64.585,65.09,153749,64.9787807698662,65.1126656203535,64.051504212787,64.5523327275731,155029.601365984,0.0,1.0
2025-08-15,63.72,65.93,63.64,65.74,260986,63.1936494300347,65.3853940194945,63.1143102593755,65.1969634891789,263159.796435116,0.0,1.0
2025-08-18,64.11,64.14,63.36,63.51,124554,63.5804278869982,63.6101800759954,62.8366231620684,62.9853841070544,125591.431284358,0.0,1.0
2025-08-19,64.35,64.84,63.9,63.9,108524,63.8184453989757,64.3043978192632,63.3721625640178,63.3721625640178,109427.914709312,0.0,1.0
2025-08-20,64.16,64.78,63.93,64.63,124735,63.6300148686602,64.2448934412688,63.401914753015,64.0961324962828,125773.938863901,0.0,1.0
2025-08-21,63.83,64.345,63.405,63.83,192765,63.3027407896911,63.8134867008095,62.8812514455642,63.3027407896911,194370.572213893,0.0,1.0
2025-08-22,67.715,67.93,64.16,64.29,199021,67.1556492648274,67.3688732859739,63.6300148686602,63.7589410209813,200678.679493586,0.0,1.0
2025-08-25,67.04,67.66,66.95,67.33,125318,66.4862250123906,67.1011035849992,66.396968445399,66.7738295060301,126361.794769282,0.0,1.0
2025-08-26,67.43,67.95,66.7,67.06,157881,66.873003469354,67.3887080786387,66.1490335370891,66.5060598050553,159196.017491254,0.0,1.0
2025-08-27,67.64,68.06,65.015,67.21,151555,67.0812687923344,67.4977994382951,64.4779522550801,66.6548207500413,152817.327169748,0.0,1.0
2025-08-28,67.26,67.945,66.89,67.75,132744,66.7044077317033,67.3837493804725,66.3374640674046,67.1903601519907,133849.647176412,0.0,1.0
2025-08-29,67.03,67.84,66.97,67.5,117002,66.4763076160582,67.2796167189823,66.4168032380638,66.9424252436808,117976.529401966,0.0,1.0
2025-09-02,66.89,66.95,65.79,66.2,97559,66.3374640674046,66.396968445399,65.2465504708409,65.6531637204692,98371.5853739797,0.0,1.0
2025-09-03,66.71,67.46,66.11,66.51,121997,66.1589509334214,66.9027556583512,65.5639071534776,65.9606030067735,123013.133599867,0.0,1.0
2025-09-04,67.79,67.86,66.41,67.11,105086,67.2300297373204,67.2994515116471,65.8614290434495,66.5556467867173,105961.279027153,0.0,1.0
2025-09-05,67.66,68.965,67.355,68.05,144248,67.1011035849992,68.395323806377,66.7986229968611,67.4878820419627,145449.4659337,0.0,1.0
2025-09-08,67.64,68.06,66.34,67.9,127786,67.0812687923344,67.4977994382951,65.7920072691227,67.3391210969767,128850.351157754,0.0,1.0
2025-09-09,66.82,67.95,66.095,67.59,132386,66.2680422930778,67.3887080786387,65.549031058979,67.0316818106724,133488.665334,0.0,1.0
2025-09-10,66.61,67.19,66.51,66.85,86199,66.0597769700975,66.6349859573765,65.9606030067735,66.297794482075,86916.9660169915,0.0,1.0
2025-09-11,67.3,67.31,66.21,66.8,189359,66.7440773170329,66.7539947133653,65.6630811168016,66.248207500413,190936.203065134,0.0,1.0
2025-09-12,66.14,67.11,66.06,67.11,156026,65.5936593424748,66.5556467867173,65.5143201718156,66.5556467867173,157325.566883225,0.0,1.0
2025-09-15,65.43,67.25,65.245,66.23,170779,64.8895242028746,66.6944903353709,64.7060523707253,65.6829159094664,172201.447109778,0.0,1.0
2025-09-16,64.79,65.15,63.95,65.15,210263,64.2548108376012,64.6118371055675,63.4217495456798,64.6118371055675,212014.316008662,0.0,1.0
2025-09-17,65.455,66.995,64.79,64.84,184633,64.9143176937056,66.4415967288948,64.2548108376012,64.3043978192632,186170.839413627,0.0,1.0
2025-09-18,67.76,67.86,65.29,65.74,189714,67.2002775483232,67.2994515116471,64.7506806542211,65.1969634891789,191294.15992004,0.0,1.0
2025-09-19,67.13,67.74,66.49,67.74,599405,66.5754815793821,67.1804427556583,65.9407682141087,67.1804427556583,604397.54539397,0.0,1.0
2025-09-22,66.14,67.12,65.86,67.12,131382,65.5936593424748,66.5655641830497,65.3159722451677,66.5655641830497,132476.302848576,0.0,1.0
2025-09-23,65.88,67.215,65.805,66.14,136586,65.3358070378325,66.6597794482075,65.2614265653395,65.5936593424748,137723.647842745,0.0,1.0
2025-09-24,65.49,66.365,65.09,65.88,130421,64.949028580869,65.8168007599537,64.5523327275731,65.3358070378325,131507.298517408,0.0,1.0
2025-09-25,65.22,65.62,64.81,65.39,103519,64.6812588798943,65.0779547331902,64.274645630266,64.849854617545,104381.227219723,0.0,1.0
2025-09-26,65.15,65.875,64.73,65.47,127040,64.6118371055675,65.3308483396663,64.1953064596068,64.9291937882042,128098.137597868,0.0,1.0
2025-09-29,65.82,65.92,64.53,65.12,255428,65.2763026598381,65.3754766231621,63.9969585329589,64.5820849165703,257555.502915209,0.0,1.0
2025-09-30,65.5,66.105,64.79,65.75,141901,64.9589459772014,65.5589484553114,64.2548108376012,65.2068808855113,143082.917374646,0.0,1.0
2025-10-01,63.59,65.26,63.51,65.03,322913,63.0647232777135,64.7209284652239,62.9853841070544,64.4928283495787,325602.596868233,0.0,1.0
2025-10-02,63.79,63.98,62.695,63.41,241690,63.2630712043615,63.451501734677,62.177116305964,62.8862101437304,243703.076794936,0.0,1.0
2025-10-03,64.25,65.075,63.82,63.82,287495,63.7192714356517,64.5374566330745,63.2928233933587,63.2928233933587,289889.594369482,0.0,1.0
2025-10-06,63.05,65.2,62.94,64.7,307011,62.5291838757641,64.6614240872295,62.4200925161077,64.1655542706096,309568.146426787,0.0,1.0
2025-10-07,63.09,64.0,62.7987,63.27,244651,62.5688534610937,63.4713365273418,62.2799597059309,62.7473665950768,246688.739463601,0.0,1.0
2025-10-08,63.92,64.04,62.435,63.24,226937,63.3919973566826,63.5110061126714,61.9192640013217,62.7176144060796,228827.196568383,0.0,1.0
2025-10-09,62.88,63.86,62.48,63.86,178313,62.3605881381133,63.3324929786883,61.9638922848174,63.3324929786883,179798.199067133,0.0,1.0
2025-10-10,61.04,63.715,60.94,62.89,359565,60.5357872129523,63.1886907318685,60.4366132496283,62.3705055344457,362559.877561219,0.0,1.0
2025-10-13,61.665,62.02,61.15,61.91,176361,61.1556244837271,61.5076920535272,60.6448785726086,61.3986006938708,177829.940529735,0.0,1.0
2025-10-14,63.995,64.18,61.29,61.29,278346,63.4663778291756,63.649849661325,60.7837221212622,60.7837221212622,280664.390804598,0.0,1.0
2025-10-15,62.62,64.19,62.32,64.19,267100,62.102735833471,63.6597670576574,61.8052139434991,63.6597670576574,269324.720972847,0.0,1.0
2025-10-16,62.42,65.185,60.75,63.46,460821,61.9043879068231,64.6465479927309,60.2481827193127,62.9357971253924,464659.255872064,0.0,1.0
2025-10-17,61.75,63.3,61.33,62.93,468854,61.2399223525525,62.777118784074,60.8233917065918,62.4101751197753,472759.164084624,0.0,1.0
2025-10-20,62.81,62.91,61.73,61.93,267299,62.2911663637866,62.3903403271105,61.2200875598877,61.4184354865356,269525.378477428,0.0,1.0
2025-10-21,63.04,63.725,62.77,62.77,245054,62.5192664794317,63.1986081282009,62.251496778457,62.251496778457,247095.096118607,0.0,1.0
2025-10-22,63.65,63.83,62.8821,63.23,396979,63.1242276557079,63.3027407896911,62.3626707913431,62.7076970097472,400285.505080793,0.0,1.0
2025-10-23,63.19,63.91,62.805,63.57,153622,62.6680274244176,63.3820799603502,62.2862076656204,63.0448884850487,154901.543561553,0.0,1.0
2025-10-24,63.19,64.73,62.885,63.75,227501,62.6680274244176,64.1953064596068,62.3655468362795,63.2234016190319,229395.894219557,0.0,1.0
2025-10-27,62.42,63.6161,62.16,63.36,193411,61.9043879068231,63.0906076821411,61.6465356021807,62.8366231620684,195021.952856905,0.0,1.0
2025-10-28,62.38,63.0,61.81,62.31,155764,61.8647183214935,62.4795968941021,61.2994267305468,61.7952965471667,157061.384641013,0.0,1.0
2025-10-29,61.08,62.675,60.57,62.07,247224,60.5754567982818,62.1572815132992,60.0696695853296,61.5572790351892,249283.170414793,0.0,1.0
2025-10-30,60.75,61.9175,60.66,61.22,186973,60.2481827193127,61.4060387411201,60.1589261523212,60.7143003469354,188530.329668499,0.0,1.0
2025-10-31,60.39,60.785,59.83,60.4,214176,59.8911564513464,60.2828936064761,59.3357822567322,59.9010738476788,215959.908045977,0.0,1.0
2025-11-03,60.91,60.92,59.545,60.0,257644,60.4068610606311,60.4167784569635,59.0531364612589,59.5043779943829,259789.960353157,0.0,1.0
2025-11-04,60.03,60.31,59.43,60.23,175109,60.03,60.31,59.43,60.23,175109,0.5,1.0
2025-11-05,60.41,60.69,59.935,60.11,191694,60.41,60.69,59.935,60.11,191694,0.0,1.0
2025-11-06,59.64,60.42,59.49,60.21,153175,59.64,60.42,59.49,60.21,153175,0.0,1.0
2025-11-07,60.92,60.93,59.43,59.65,275264,60.92,60.93,59.43,59.65,275264,0.0,1.0
2025-11-10,61.71,62.205,60.525,60.93,159671,61.71,62.205,60.525,60.93,159671,0.0,1.0
2025-11-11,61.91,62.34,61.52,61.82,263404,61.91,62.34,61.52,61.82,263404,0.0,1.0
2025-11-12,62.03,63.075,61.84,62.07,176121,62.03,63.075,61.84,62.07,176121,0.0,1.0
2025-11-13,61.5,62.5383,61.2101,61.93,118745,61.5,62.5383,61.2101,61.93,118745,0.0,1.0
2025-11-14,61.53,61.73,60.495,61.35,122523,61.53,61.73,60.495,61.35,122523,0.0,1.0
2025-11-17,58.98,61.65,58.75,61.64,166343,58.98,61.65,58.75,61.64,166343,0.0,1.0
2025-11-18,59.02,60.295,58.5,59.18,261012,59.02,60.295,58.5,59.18,261012,0.0,1.0
2025-11-19,60.01,60.18,58.76,59.02,129034,60.01,60.18,58.76,59.02,129034,0.0,1.0
2025-11-20,60.53,61.41,59.79,60.47,290978,60.53,61.41,59.79,60.47,290978,0.0,1.0
2025-11-21,62.31,62.54,60.39,60.71,212799,62.31,62.54,60.39,60.71,212799,0.0,1.0
2025-11-24,62.36,62.56,61.64,62.06,197463,62.36,62.56,61.64,62.06,197463,0.0,1.0
2025-11-25,64.69,65.13,62.23,62.72,199070,64.69,65.13,62.23,62.72,199070,0.0,1.0
2025-11-26,63.83,64.71,63.72,64.24,290430,63.83,64.71,63.72,64.24,290430,0.0,1.0