date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-09-14,19.88,20.12,19.88,20.0,156400,3.08315452055322,3.12037570188787,3.08315452055322,3.10176511122055,1008458.05141226,0.0,1.0
1993-09-15,20.12,20.12,19.88,20.0,112600,3.12037570188787,3.12037570188787,3.08315452055322,3.10176511122055,726038.213484785,0.0,1.0
1993-09-16,20.0,20.12,20.0,20.12,13100,3.10176511122055,3.12037570188787,3.10176511122055,3.12037570188787,84468.0337180344,0.0,1.0
1993-09-17,20.12,20.12,20.0,20.0,45300,3.12037570188787,3.12037570188787,3.10176511122055,3.10176511122055,292091.750185264,0.0,1.0
1993-09-20,19.88,20.12,19.88,20.12,245300,3.08315452055322,3.12037570188787,3.08315452055322,3.12037570188787,1581680.05122396,0.0,1.0
1993-09-21,19.0,19.88,19.0,19.88,136000,2.94667685565952,3.08315452055322,2.94667685565952,3.08315452055322,876920.044706312,0.0,1.0
1993-09-22,19.5,19.5,19.0,19.12,50800,3.02422098344003,3.02422098344003,2.94667685565952,2.96528744632684,327555.428463829,0.0,1.0
1993-09-23,19.5,19.62,19.5,19.5,18800,3.02422098344003,3.04283157410736,3.02422098344003,3.02422098344003,121221.300297637,0.0,1.0
1993-09-24,19.75,19.75,19.5,19.5,38900,3.06299304733029,3.06299304733029,3.02422098344003,3.02422098344003,250824.924552026,0.0,1.0
1993-09-27,19.38,19.75,19.38,19.62,22700,3.00561039277271,3.06299304733029,3.00561039277271,3.04283157410736,146368.272167892,0.0,1.0
1993-09-28,19.38,19.5,19.25,19.5,16200,3.00561039277271,3.02422098344003,2.98544891954978,3.02422098344003,104456.652384134,0.0,1.0
1993-09-29,19.75,19.88,19.5,19.5,69600,3.06299304733029,3.08315452055322,3.02422098344003,3.02422098344003,448776.728761465,0.0,1.0
1993-09-30,19.5,19.75,19.5,19.62,34500,3.02422098344003,3.06299304733029,3.02422098344003,3.04283157410736,222453.981929175,0.0,1.0
1993-10-01,19.62,19.88,19.5,19.75,86800,3.04283157410736,3.08315452055322,3.02422098344003,3.06299304733029,559681.322650792,0.0,1.0
1993-10-04,20.12,20.12,19.88,20.0,180500,3.12037570188787,3.12037570188787,3.08315452055322,3.10176511122055,1163853.44168742,0.0,1.0
1993-10-05,20.0,20.12,19.88,20.12,34300,3.10176511122055,3.12037570188787,3.08315452055322,3.12037570188787,221164.393628136,0.0,1.0
1993-10-06,20.12,20.25,19.88,20.0,143300,3.12037570188787,3.1405371751108,3.08315452055322,3.10176511122055,923990.017694224,0.0,1.0
1993-10-07,20.12,20.12,20.0,20.0,45200,3.12037570188787,3.12037570188787,3.10176511122055,3.10176511122055,291446.956034745,0.0,1.0
1993-10-08,20.0,20.12,19.88,20.0,45400,3.1250283495547,3.14377851965203,3.10627817945737,3.1250283495547,290557.364104996,0.15,1.0
1993-10-11,19.88,20.0,19.88,20.0,51000,3.10627817945737,3.1250283495547,3.10627817945737,3.1250283495547,326397.038972573,0.0,1.0
1993-10-12,19.88,20.12,19.75,20.0,77700,3.10627817945737,3.14377851965203,3.08596549518527,3.1250283495547,497275.488787626,0.0,1.0
1993-10-13,20.0,20.0,19.5,20.0,58700,3.1250283495547,3.1250283495547,3.04690264081583,3.1250283495547,375676.591915491,0.0,1.0
1993-10-14,19.62,20.0,19.62,20.0,33400,3.06565281091316,3.1250283495547,3.06565281091316,3.1250283495547,213758.060817332,0.0,1.0
1993-10-15,19.62,19.75,19.5,19.75,29900,3.06565281091316,3.08596549518527,3.04690264081583,3.08596549518527,191358.264025097,0.0,1.0
1993-10-18,19.5,19.75,19.5,19.62,33800,3.04690264081583,3.08596549518527,3.04690264081583,3.06565281091316,216318.037593588,0.0,1.0
1993-10-19,19.25,19.75,19.12,19.75,48500,3.0078397864464,3.08596549518527,2.98752710217429,3.08596549518527,310397.184120976,0.0,1.0
1993-10-20,19.62,19.62,19.12,19.12,31900,3.06565281091316,3.06565281091316,2.98752710217429,2.98752710217429,204158.147906374,0.0,1.0
1993-10-21,19.75,19.75,19.5,19.62,27700,3.08596549518527,3.08596549518527,3.04690264081583,3.06565281091316,177278.391755691,0.0,1.0
1993-10-22,19.5,19.62,19.38,19.5,51500,3.04690264081583,3.06565281091316,3.02815247071851,3.04690264081583,329597.009942892,0.0,1.0
1993-10-25,19.75,19.75,19.38,19.5,71100,3.08596549518527,3.08596549518527,3.02815247071851,3.04690264081583,455035.87197941,0.0,1.0
1993-10-26,19.88,19.88,19.75,19.75,17600,3.10627817945737,3.10627817945737,3.08596549518527,3.08596549518527,112638.978155241,0.0,1.0
1993-10-27,19.62,19.88,19.5,19.88,27100,3.06565281091316,3.10627817945737,3.04690264081583,3.10627817945737,173438.426591308,0.0,1.0
1993-10-28,19.5,19.75,19.5,19.5,27000,3.04690264081583,3.08596549518527,3.04690264081583,3.04690264081583,172798.432397245,0.0,1.0
1993-10-29,19.62,19.62,19.5,19.62,29600,3.06565281091316,3.06565281091316,3.04690264081583,3.06565281091316,189438.281442905,0.0,1.0
1993-11-01,19.38,19.88,19.38,19.62,48400,3.02815247071851,3.10627817945737,3.02815247071851,3.06565281091316,309757.189926912,0.0,1.0
1993-11-02,19.38,19.5,19.25,19.5,53100,3.02815247071851,3.04690264081583,3.0078397864464,3.04690264081583,339836.917047913,0.0,1.0
1993-11-03,19.25,19.38,19.12,19.38,44200,3.0078397864464,3.02815247071851,2.98752710217429,3.02815247071851,282877.43377623,0.0,1.0
1993-11-04,19.25,19.38,19.12,19.25,32400,3.0078397864464,3.02815247071851,2.98752710217429,3.0078397864464,207358.118876693,0.0,1.0
1993-11-05,19.0,19.25,19.0,19.12,38800,2.96877693207697,3.0078397864464,2.96877693207697,2.98752710217429,248317.74729678,0.0,1.0
1993-11-08,18.88,19.12,18.38,19.12,21800,2.95002676197964,2.98752710217429,2.87190105324077,2.98752710217429,139518.734305923,0.0,1.0
1993-11-09,18.62,18.75,18.5,18.75,112900,2.90940139343543,2.92971407770753,2.8906512233381,2.92971407770753,722553.445098106,0.0,1.0
1993-11-10,18.88,18.88,18.38,18.5,30400,2.95002676197964,2.95002676197964,2.87190105324077,2.8906512233381,194558.234995416,0.0,1.0
1993-11-11,19.0,19.0,18.75,18.88,45700,2.96877693207697,2.96877693207697,2.92971407770753,2.95002676197964,292477.346687187,0.0,1.0
1993-11-12,19.0,19.0,18.88,19.0,19500,2.96877693207697,2.96877693207697,2.95002676197964,2.96877693207697,124798.867842454,0.0,1.0
1993-11-15,18.75,19.0,18.38,19.0,89800,2.92971407770753,2.96877693207697,2.87190105324077,2.96877693207697,574714.786269354,0.0,1.0
1993-11-16,18.75,18.88,18.62,18.88,48700,2.92971407770753,2.95002676197964,2.90940139343543,2.95002676197964,311677.172509104,0.0,1.0
1993-11-17,18.75,18.88,18.5,18.88,72800,2.92971407770753,2.95002676197964,2.8906512233381,2.95002676197964,465915.773278496,0.0,1.0
1993-11-18,18.25,18.88,18.25,18.88,81600,2.85158836896866,2.95002676197964,2.85158836896866,2.95002676197964,522235.262356117,0.0,1.0
1993-11-19,18.25,18.5,18.25,18.25,41100,2.85158836896866,2.8906512233381,2.85158836896866,2.85158836896866,263037.61376025,0.0,1.0
1993-11-22,18.12,18.5,17.75,18.25,31900,2.83127568469656,2.8906512233381,2.7734626602298,2.85158836896866,204158.147906374,0.0,1.0
1993-11-23,18.25,18.38,18.0,18.0,22200,2.85158836896866,2.87190105324077,2.81252551459923,2.81252551459923,142078.711082179,0.0,1.0
1993-11-24,18.5,18.75,18.38,18.38,33100,2.8906512233381,2.92971407770753,2.87190105324077,2.87190105324077,211838.07823514,0.0,1.0
1993-11-26,18.38,18.62,18.25,18.62,6400,2.87190105324077,2.90940139343543,2.85158836896866,2.90940139343543,40959.6284200875,0.0,1.0
1993-11-29,18.12,18.38,17.75,18.12,28400,2.83127568469656,2.87190105324077,2.7734626602298,2.83127568469656,181758.351114138,0.0,1.0
1993-11-30,18.12,18.12,17.88,17.88,41900,2.83127568469656,2.83127568469656,2.7937753445019,2.7937753445019,268157.567312761,0.0,1.0
1993-12-01,18.62,18.62,18.25,18.25,64100,2.90940139343543,2.90940139343543,2.85158836896866,2.85158836896866,410236.278394939,0.0,1.0
1993-12-02,19.38,19.5,18.62,18.62,68800,3.02815247071851,3.04690264081583,2.90940139343543,2.90940139343543,440316.00551594,0.0,1.0
1993-12-03,19.0,19.5,18.75,19.5,21400,2.96877693207697,3.04690264081583,2.92971407770753,3.04690264081583,136958.757529668,0.0,1.0
1993-12-06,19.25,19.25,18.75,18.75,22500,3.0078397864464,3.0078397864464,2.92971407770753,2.92971407770753,143998.69366437,0.0,1.0
1993-12-07,19.0,19.38,18.88,19.38,30700,2.96877693207697,3.02815247071851,2.95002676197964,3.02815247071851,196478.217577607,0.0,1.0
1993-12-08,18.75,19.12,18.62,19.12,17800,2.92971407770753,2.98752710217429,2.90940139343543,2.98752710217429,113918.966543369,0.0,1.0
1993-12-09,18.25,18.75,18.25,18.62,19800,2.85158836896866,2.92971407770753,2.85158836896866,2.90940139343543,126718.850424646,0.0,1.0
1993-12-10,18.12,18.38,18.0,18.25,28000,2.83127568469656,2.87190105324077,2.81252551459923,2.85158836896866,179198.374337883,0.0,1.0
1993-12-13,17.75,18.0,17.5,18.0,40400,2.7734626602298,2.81252551459923,2.73439980586036,2.81252551459923,258557.654401802,0.0,1.0
1993-12-14,17.75,17.88,17.62,17.62,34900,2.7734626602298,2.7937753445019,2.75314997595769,2.75314997595769,223357.97372829,0.0,1.0
1993-12-15,17.75,17.88,17.75,17.88,26500,2.7734626602298,2.7937753445019,2.7734626602298,2.7937753445019,169598.461426925,0.0,1.0
1993-12-16,18.0,18.12,17.75,17.88,26500,2.81252551459923,2.83127568469656,2.7734626602298,2.7937753445019,169598.461426925,0.0,1.0
1993-12-17,17.75,18.0,17.5,17.75,37600,2.7734626602298,2.81252551459923,2.73439980586036,2.7734626602298,240637.816968014,0.0,1.0
1993-12-20,17.88,18.0,17.62,17.62,42000,2.7937753445019,2.81252551459923,2.75314997595769,2.75314997595769,268797.561506825,0.0,1.0
1993-12-21,17.88,17.88,17.62,17.75,36500,2.7937753445019,2.7937753445019,2.75314997595769,2.7734626602298,233597.880833312,0.0,1.0
1993-12-22,17.75,17.75,17.5,17.75,61700,2.7734626602298,2.7734626602298,2.73439980586036,2.7734626602298,394876.417737406,0.0,1.0
1993-12-23,18.0,18.0,17.62,17.62,43500,2.81252551459923,2.81252551459923,2.75314997595769,2.75314997595769,278397.474417783,0.0,1.0
1993-12-27,17.88,18.0,17.75,17.88,31600,2.7937753445019,2.81252551459923,2.7734626602298,2.7937753445019,202238.165324182,0.0,1.0
1993-12-28,17.75,18.0,17.75,17.88,22500,2.7734626602298,2.81252551459923,2.7734626602298,2.7937753445019,143998.69366437,0.0,1.0
1993-12-29,17.88,18.0,17.75,17.75,28300,2.7937753445019,2.81252551459923,2.7734626602298,2.7734626602298,181118.356920075,0.0,1.0
1993-12-30,18.12,18.12,17.88,17.88,37300,2.83127568469656,2.83127568469656,2.7937753445019,2.7937753445019,238717.834385823,0.0,1.0
1993-12-31,19.25,19.25,18.12,18.12,87600,3.0078397864464,3.0078397864464,2.83127568469656,2.83127568469656,560634.913999948,0.0,1.0
1994-01-03,18.5,19.0,18.38,19.0,94600,2.8906512233381,2.96877693207697,2.87190105324077,2.96877693207697,605434.507584419,0.0,1.0
1994-01-04,18.25,18.38,18.12,18.25,14800,2.85158836896866,2.87190105324077,2.83127568469656,2.85158836896866,94719.1407214526,0.0,1.0
1994-01-05,18.38,18.38,18.25,18.25,11700,2.87190105324077,2.87190105324077,2.85158836896866,2.85158836896866,74879.3207054725,0.0,1.0
1994-01-06,18.5,18.5,18.25,18.25,30600,2.8906512233381,2.8906512233381,2.85158836896866,2.85158836896866,195838.223383543,0.0,1.0
1994-01-07,18.5,18.5,18.25,18.25,29800,2.8906512233381,2.8906512233381,2.85158836896866,2.85158836896866,190718.269831032,0.0,1.0
1994-01-10,18.25,18.25,17.75,17.75,34400,2.91252642178498,2.91252642178498,2.83273117735252,2.83273117735252,215551.692614429,0.39,1.0
1994-01-11,18.25,18.25,17.88,18.0,21400,2.91252642178498,2.91252642178498,2.85347794090496,2.87262879956875,134093.204126418,0.0,1.0
1994-01-12,19.0,19.0,18.12,18.12,32000,3.03221928843368,3.03221928843368,2.89177965823254,2.89177965823254,200513.202432027,0.0,1.0
1994-01-13,19.0,19.12,18.88,18.88,63500,3.03221928843368,3.05137014709747,3.01306842976989,3.01306842976989,397893.386076054,0.0,1.0
1994-01-14,19.0,19.12,18.75,19.12,19900,3.03221928843368,3.05137014709747,2.99232166621745,3.05137014709747,124694.147762417,0.0,1.0
1994-01-17,18.88,19.0,18.62,19.0,18600,3.01306842976989,3.03221928843368,2.97157490266501,3.03221928843368,116548.298913616,0.0,1.0
1994-01-18,18.88,18.88,18.62,18.62,39800,3.01306842976989,3.01306842976989,2.97157490266501,2.97157490266501,249388.295524834,0.0,1.0
1994-01-19,18.62,18.88,18.38,18.75,43000,2.97157490266501,3.01306842976989,2.93327318533742,2.99232166621745,269439.615768036,0.0,1.0
1994-01-20,18.38,18.5,18.25,18.5,39600,2.93327318533742,2.95242404400121,2.91252642178498,2.95242404400121,248135.088009634,0.0,1.0
1994-01-21,18.5,18.5,18.25,18.5,13800,2.95242404400121,2.95242404400121,2.91252642178498,2.95242404400121,86471.3185488119,0.0,1.0
1994-01-24,18.75,18.88,18.38,18.5,41900,2.99232166621745,3.01306842976989,2.93327318533742,2.95242404400121,262546.974434435,0.0,1.0
1994-01-25,18.88,19.0,18.62,18.75,33200,3.01306842976989,3.03221928843368,2.97157490266501,2.99232166621745,208032.447523228,0.0,1.0
1994-01-26,18.75,18.88,18.75,18.75,36400,2.99232166621745,3.01306842976989,2.99232166621745,2.99232166621745,228083.767766431,0.0,1.0
1994-01-27,19.0,19.12,18.75,18.88,35800,3.03221928843368,3.05137014709747,2.99232166621745,3.01306842976989,224324.14522083,0.0,1.0
1994-01-28,19.0,19.25,19.0,19.25,7300,3.03221928843368,3.07211691064991,3.03221928843368,3.07211691064991,45742.0743048062,0.0,1.0
1994-01-31,18.88,19.0,18.62,18.88,61400,3.01306842976989,3.03221928843368,2.97157490266501,3.01306842976989,384734.707166452,0.0,1.0
1994-02-01,18.75,19.0,18.75,19.0,113100,2.99232166621745,3.03221928843368,2.99232166621745,3.03221928843368,708688.849845696,0.0,1.0
1994-02-02,19.0,19.0,18.88,18.88,28200,3.03221928843368,3.03221928843368,3.01306842976989,3.01306842976989,176702.259643224,0.0,1.0
1994-02-03,19.0,19.0,18.75,18.88,46800,3.03221928843368,3.03221928843368,2.99232166621745,3.01306842976989,293250.55855684,0.0,1.0
1994-02-04,19.0,19.25,18.88,18.88,69400,3.03221928843368,3.07211691064991,3.01306842976989,3.01306842976989,434863.007774459,0.0,1.0
1994-02-07,19.12,19.12,18.75,18.75,12400,3.05137014709747,3.05137014709747,2.99232166621745,2.99232166621745,77698.8659424106,0.0,1.0
1994-02-08,18.75,19.0,18.75,18.88,37800,2.99232166621745,3.03221928843368,2.99232166621745,3.01306842976989,236856.220372832,0.0,1.0
1994-02-09,18.5,18.75,18.38,18.62,26000,2.95242404400121,2.99232166621745,2.93327318533742,2.97157490266501,162916.976976022,0.0,1.0
1994-02-10,18.5,18.75,18.25,18.62,26600,2.95242404400121,2.99232166621745,2.91252642178498,2.97157490266501,166676.599521623,0.0,1.0
1994-02-11,18.5,18.5,18.25,18.38,12800,2.95242404400121,2.95242404400121,2.91252642178498,2.93327318533742,80205.280972811,0.0,1.0
1994-02-14,18.5,18.75,18.38,18.75,58100,2.95242404400121,2.99232166621745,2.93327318533742,2.99232166621745,364056.78316565,0.0,1.0
1994-02-15,18.5,18.5,18.25,18.25,91200,2.95242404400121,2.95242404400121,2.91252642178498,2.91252642178498,571462.626931279,0.0,1.0
1994-02-16,18.62,18.75,18.38,18.5,64800,2.97157490266501,2.99232166621745,2.93327318533742,2.95242404400121,406039.234924855,0.0,1.0
1994-02-17,19.0,19.0,18.38,18.38,60300,3.03221928843368,3.03221928843368,2.93327318533742,2.93327318533742,377842.065832851,0.0,1.0
1994-02-18,18.75,19.0,18.62,18.75,14900,2.99232166621745,3.03221928843368,2.97157490266501,2.99232166621745,93363.9598824126,0.0,1.0
1994-02-22,19.0,19.0,18.62,18.75,19800,3.03221928843368,3.03221928843368,2.97157490266501,2.99232166621745,124067.544004817,0.0,1.0
1994-02-23,19.0,19.0,18.75,18.75,15000,3.03221928843368,3.03221928843368,2.99232166621745,2.99232166621745,93990.5636400128,0.0,1.0
1994-02-24,18.75,19.0,18.75,18.88,90500,2.99232166621745,3.03221928843368,2.99232166621745,3.01306842976989,567076.400628077,0.0,1.0
1994-02-25,18.12,18.88,18.12,18.75,66200,2.89177965823254,3.01306842976989,2.89177965823254,2.99232166621745,414811.687531256,0.0,1.0
1994-02-28,18.75,18.75,18.25,18.38,46300,2.99232166621745,2.99232166621745,2.91252642178498,2.93327318533742,290117.539768839,0.0,1.0
1994-03-01,18.75,18.75,18.25,18.75,47900,2.99232166621745,2.99232166621745,2.91252642178498,2.99232166621745,300143.199890441,0.0,1.0
1994-03-02,18.38,18.5,18.38,18.5,15600,2.93327318533742,2.95242404400121,2.93327318533742,2.95242404400121,97750.1861856134,0.0,1.0
1994-03-03,18.38,18.5,18.0,18.5,35800,2.93327318533742,2.95242404400121,2.87262879956875,2.95242404400121,224324.145220831,0.0,1.0
1994-03-04,18.25,18.38,18.0,18.25,60500,2.91252642178498,2.93327318533742,2.87262879956875,2.91252642178498,379095.273348052,0.0,1.0
1994-03-07,18.25,18.25,18.0,18.0,29700,2.91252642178498,2.91252642178498,2.87262879956875,2.87262879956875,186101.316007225,0.0,1.0
1994-03-08,18.12,18.25,18.0,18.0,54800,2.89177965823254,2.91252642178498,2.87262879956875,2.87262879956875,343378.859164847,0.0,1.0
1994-03-09,18.25,18.25,17.88,18.0,41300,2.91252642178498,2.91252642178498,2.85347794090496,2.87262879956875,258787.351888835,0.0,1.0
1994-03-10,18.38,18.5,18.0,18.12,43000,2.93327318533742,2.95242404400121,2.87262879956875,2.89177965823254,269439.615768037,0.0,1.0
1994-03-11,18.62,18.75,18.12,18.25,53800,2.97157490266501,2.99232166621745,2.89177965823254,2.91252642178498,337112.821588845,0.0,1.0
1994-03-14,18.75,19.0,18.5,18.5,40100,2.99232166621745,3.03221928843368,2.95242404400121,2.95242404400121,251268.106797634,0.0,1.0
1994-03-15,19.38,19.5,18.75,18.88,90500,3.09286367420235,3.11201453286614,2.99232166621745,3.01306842976989,567076.400628078,0.0,1.0
1994-03-16,19.25,19.62,19.12,19.5,52800,3.07211691064991,3.13116539152994,3.05137014709747,3.11201453286614,330846.784012845,0.0,1.0
1994-03-17,19.25,19.38,19.12,19.12,21300,3.07211691064991,3.09286367420235,3.05137014709747,3.05137014709747,133466.600368818,0.0,1.0
1994-03-18,19.38,19.5,19.0,19.25,61500,3.09286367420235,3.11201453286614,3.03221928843368,3.07211691064991,385361.310924053,0.0,1.0
1994-03-21,19.25,19.25,19.0,19.25,42700,3.07211691064991,3.07211691064991,3.03221928843368,3.07211691064991,267559.804495237,0.0,1.0
1994-03-22,19.12,19.25,19.0,19.12,35300,3.05137014709747,3.07211691064991,3.03221928843368,3.05137014709747,221191.12643283,0.0,1.0
1994-03-23,19.25,19.25,19.0,19.12,122700,3.07211691064991,3.07211691064991,3.03221928843368,3.05137014709747,768842.810575305,0.0,1.0
1994-03-24,19.5,19.5,19.12,19.12,43100,3.11201453286614,3.11201453286614,3.05137014709747,3.05137014709747,270066.219525637,0.0,1.0
1994-03-25,19.12,19.62,19.12,19.5,66000,3.05137014709747,3.13116539152994,3.05137014709747,3.11201453286614,413558.480016056,0.0,1.0
1994-03-28,19.25,19.38,19.12,19.38,17000,3.07211691064991,3.09286367420235,3.05137014709747,3.09286367420235,106522.638792015,0.0,1.0
1994-03-29,19.12,19.12,19.0,19.0,12400,3.05137014709747,3.05137014709747,3.03221928843368,3.03221928843368,77698.8659424106,0.0,1.0
1994-03-30,18.38,18.88,18.38,18.88,17500,2.93327318533742,3.01306842976989,2.93327318533742,3.01306842976989,109655.657580015,0.0,1.0
1994-03-31,18.25,18.5,18.0,18.25,11100,2.91252642178498,2.95242404400121,2.87262879956875,2.91252642178498,69553.0170936095,0.0,1.0
1994-04-04,18.12,18.25,17.75,18.0,27400,2.89177965823254,2.91252642178498,2.83273117735252,2.87262879956875,171689.429582423,0.0,1.0
1994-04-05,18.5,18.62,18.12,18.25,32700,2.95242404400121,2.97157490266501,2.89177965823254,2.91252642178498,204899.428735228,0.0,1.0
1994-04-06,18.5,18.62,18.25,18.5,14600,2.95242404400121,2.97157490266501,2.91252642178498,2.95242404400121,91484.1486096126,0.0,1.0
1994-04-07,18.75,18.88,18.62,18.62,7600,2.99232166621745,3.01306842976989,2.97157490266501,2.97157490266501,47621.8855776064,0.0,1.0
1994-04-08,19.0,19.0,18.62,18.62,14500,3.03221928843368,3.03221928843368,2.97157490266501,2.97157490266501,90857.5448520123,0.0,1.0
1994-04-11,18.75,18.75,18.38,18.5,10800,3.05456195687477,3.05456195687477,2.99428526759244,3.01383446411644,66294.2846990686,0.39,1.0
1994-04-12,18.88,18.88,18.5,18.5,14700,3.0757402531091,3.0757402531091,3.01383446411644,3.01383446411644,90233.8875070656,0.0,1.0
1994-04-13,18.88,19.12,18.75,18.75,28800,3.0757402531091,3.1148386461571,3.05456195687477,3.05456195687477,176784.759197516,0.0,1.0
1994-04-14,18.88,19.12,18.75,19.0,17400,3.0757402531091,3.1148386461571,3.05456195687477,3.0952894496331,106807.458681833,0.0,1.0
1994-04-15,19.0,19.0,18.62,18.88,43500,3.0952894496331,3.0952894496331,3.03338366064044,3.0757402531091,267018.646704582,0.0,1.0
1994-04-18,19.12,19.25,18.88,19.12,20700,3.1148386461571,3.13601694239143,3.0757402531091,3.1148386461571,127064.045673215,0.0,1.0
1994-04-19,19.25,19.62,19.12,19.12,31400,3.13601694239143,3.19629363167376,3.1148386461571,3.1148386461571,192744.494402848,0.0,1.0
1994-04-20,18.88,19.25,18.38,19.25,30700,3.0757402531091,3.13601694239143,2.99428526759244,3.13601694239143,188447.642616797,0.0,1.0
1994-04-21,18.38,18.75,18.12,18.75,25100,2.99428526759244,3.05456195687477,2.95192867512378,3.05456195687477,154072.828328391,0.0,1.0
1994-04-22,18.5,18.5,18.12,18.25,22700,3.01383446411644,3.01383446411644,2.95192867512378,2.97310697135811,139340.765061931,0.0,1.0
1994-04-25,18.5,18.62,18.38,18.38,25700,3.01383446411644,3.03338366064044,2.99428526759244,2.99428526759244,157755.844145006,0.0,1.0
1994-04-26,18.75,18.75,18.5,18.5,9200,3.05456195687477,3.05456195687477,3.01383446411644,3.01383446411644,56472.9091880954,0.0,1.0
1994-04-28,19.12,19.25,18.62,18.75,21000,3.1148386461571,3.13601694239143,3.03338366064044,3.05456195687477,128905.553581522,0.0,1.0
1994-04-29,19.25,19.25,19.0,19.25,40600,3.13601694239143,3.13601694239143,3.0952894496331,3.13601694239143,249217.403590943,0.0,1.0
1994-05-02,19.25,19.25,19.0,19.0,19100,3.13601694239143,3.13601694239143,3.0952894496331,3.0952894496331,117242.670162242,0.0,1.0
1994-05-03,19.0,19.12,18.88,19.0,15300,3.0952894496331,3.1148386461571,3.0757402531091,3.0952894496331,93916.9033236805,0.0,1.0
1994-05-04,18.88,19.0,18.75,18.75,13300,3.0757402531091,3.0952894496331,3.05456195687477,3.05456195687477,81640.1839349641,0.0,1.0
1994-05-05,18.88,19.0,18.75,18.75,10900,3.0757402531091,3.0952894496331,3.05456195687477,3.05456195687477,66908.1206685044,0.0,1.0
1994-05-06,18.88,19.0,18.88,18.88,6100,3.0757402531091,3.0952894496331,3.0757402531091,3.0757402531091,37443.994135585,0.0,1.0
1994-05-09,19.12,19.25,18.75,18.75,24200,3.1148386461571,3.13601694239143,3.05456195687477,3.05456195687477,148548.304603468,0.0,1.0
1994-05-10,19.0,19.25,18.75,19.25,13600,3.0952894496331,3.13601694239143,3.05456195687477,3.13601694239143,83481.6918432715,0.0,1.0
1994-05-11,18.62,19.0,18.62,18.88,23700,3.03338366064044,3.0952894496331,3.03338366064044,3.0757402531091,145479.124756289,0.0,1.0
1994-05-12,18.5,18.75,18.38,18.62,17000,3.01383446411644,3.05456195687477,2.99428526759244,3.03338366064044,104352.114804089,0.0,1.0
1994-05-13,18.38,18.62,18.38,18.62,8800,2.99428526759244,3.03338366064044,2.99428526759244,3.03338366064044,54017.5653103522,0.0,1.0
1994-05-16,18.38,18.38,18.25,18.25,26700,2.99428526759244,2.99428526759244,2.97310697135811,2.97310697135811,163894.203839364,0.0,1.0
1994-05-17,18.25,18.38,18.12,18.38,5900,2.97310697135811,2.99428526759244,2.95192867512378,2.99428526759244,36216.3221967134,0.0,1.0
1994-05-18,18.25,18.5,18.12,18.38,52000,2.97310697135811,3.01383446411644,2.95192867512378,2.99428526759244,319194.704106626,0.0,1.0
1994-05-19,18.38,18.38,18.12,18.25,22400,2.99428526759244,2.99428526759244,2.95192867512378,2.97310697135811,137499.257153624,0.0,1.0
1994-05-20,18.25,18.38,18.25,18.25,21400,2.97310697135811,2.99428526759244,2.97310697135811,2.97310697135811,131360.897459265,0.0,1.0
1994-05-23,18.25,18.38,18.12,18.38,17900,2.97310697135811,2.99428526759244,2.95192867512378,2.99428526759244,109876.638529012,0.0,1.0
1994-05-24,18.25,18.25,18.12,18.25,33300,2.97310697135811,2.97310697135811,2.95192867512378,2.97310697135811,204407.377822128,0.0,1.0
1994-05-25,18.12,18.25,18.0,18.25,49700,2.95192867512378,2.97310697135811,2.93237947859978,2.97310697135811,305076.476809602,0.0,1.0
1994-05-26,18.12,18.25,17.88,17.88,19200,2.95192867512378,2.97310697135811,2.91283028207578,2.91283028207578,117856.506131677,0.0,1.0
1994-05-27,18.12,18.25,18.0,18.12,8700,2.95192867512378,2.97310697135811,2.93237947859978,2.95192867512378,53403.7293409163,0.0,1.0
1994-05-31,18.12,18.25,18.0,18.0,29900,2.95192867512378,2.97310697135811,2.93237947859978,2.93237947859978,183536.95486131,0.0,1.0
1994-06-01,18.12,18.12,18.0,18.12,18100,2.95192867512378,2.95192867512378,2.93237947859978,2.95192867512378,111104.310467883,0.0,1.0
1994-06-02,17.88,18.12,17.88,18.0,11900,2.91283028207578,2.95192867512378,2.91283028207578,2.93237947859978,73046.4803628626,0.0,1.0
1994-06-03,18.12,18.12,18.0,18.12,13700,2.95192867512378,2.95192867512378,2.93237947859978,2.95192867512378,84095.5278127073,0.0,1.0
1994-06-06,18.25,18.38,18.12,18.12,53800,2.97310697135811,2.99428526759244,2.95192867512378,2.95192867512378,330243.751556471,0.0,1.0
1994-06-07,18.25,18.25,18.12,18.25,4600,2.97310697135811,2.97310697135811,2.95192867512378,2.97310697135811,28236.4545940477,0.0,1.0
1994-06-08,17.88,18.25,17.75,18.25,260500,2.91283028207578,2.97310697135811,2.89165198584145,2.97310697135811,1599042.70038031,0.0,1.0
1994-06-09,17.88,17.88,17.75,17.88,147100,2.91283028207578,2.91283028207578,2.89165198584145,2.91283028207578,902952.711040091,0.0,1.0
1994-06-10,17.62,17.88,17.62,17.75,45400,2.87047368960712,2.91283028207578,2.87047368960712,2.89165198584145,278681.530123862,0.0,1.0
1994-06-13,17.75,17.75,17.62,17.62,41100,2.89165198584145,2.89165198584145,2.87047368960712,2.87047368960712,252286.583438122,0.0,1.0
1994-06-14,17.62,17.75,17.5,17.75,37100,2.87047368960712,2.89165198584145,2.85092449308312,2.89165198584145,227733.144660689,0.0,1.0
1994-06-15,17.75,17.75,17.62,17.75,56900,2.89165198584145,2.89165198584145,2.87047368960712,2.89165198584145,349272.666608981,0.0,1.0
1994-06-16,17.75,17.75,17.62,17.75,232200,2.89165198584145,2.89165198584145,2.87047368960712,2.89165198584145,1425327.12102997,0.0,1.0
1994-06-17,17.62,17.75,17.62,17.62,36400,2.87047368960712,2.89165198584145,2.87047368960712,2.87047368960712,223436.292874638,0.0,1.0
1994-06-20,17.75,17.75,17.38,17.62,94900,2.89165198584145,2.89165198584145,2.83137529655912,2.87047368960712,582530.334994593,0.0,1.0
1994-06-21,17.62,17.75,17.62,17.75,83500,2.87047368960712,2.89165198584145,2.87047368960712,2.89165198584145,512553.034478909,0.0,1.0
1994-06-22,17.75,17.75,17.62,17.62,88500,2.89165198584145,2.89165198584145,2.87047368960712,2.87047368960712,543244.832950701,0.0,1.0
1994-06-23,17.75,17.75,17.62,17.62,106000,2.89165198584145,2.89165198584145,2.87047368960712,2.87047368960712,650666.127601969,0.0,1.0
1994-06-24,17.5,17.75,17.5,17.62,74500,2.85092449308312,2.89165198584145,2.85092449308312,2.87047368960712,457307.797229686,0.0,1.0
1994-06-27,17.5,17.62,17.25,17.5,103600,2.85092449308312,2.87047368960712,2.81019700032479,2.85092449308312,635934.064335509,0.0,1.0
1994-06-28,17.62,17.62,17.5,17.62,26800,2.87047368960712,2.87047368960712,2.85092449308312,2.87047368960712,164508.0398088,0.0,1.0
1994-06-29,17.75,17.75,17.5,17.62,21200,2.89165198584145,2.89165198584145,2.85092449308312,2.87047368960712,130133.225520394,0.0,1.0
1994-06-30,17.62,17.75,17.5,17.62,55000,2.87047368960712,2.89165198584145,2.85092449308312,2.87047368960712,337609.783189701,0.0,1.0
1994-07-01,17.62,17.75,17.62,17.75,15100,2.87047368960712,2.89165198584145,2.87047368960712,2.89165198584145,92689.2313848088,0.0,1.0
1994-07-05,17.75,17.75,17.5,17.62,49200,2.89165198584145,2.89165198584145,2.85092449308312,2.87047368960712,302007.296962423,0.0,1.0
1994-07-06,17.75,17.75,17.62,17.75,10700,2.89165198584145,2.89165198584145,2.87047368960712,2.89165198584145,65680.4487296327,0.0,1.0
1994-07-07,18.0,18.12,17.88,18.0,21000,2.93237947859978,2.95192867512378,2.91283028207578,2.93237947859978,128905.553581522,0.0,1.0
1994-07-08,18.25,18.25,18.0,18.0,17700,2.97310697135811,2.97310697135811,2.93237947859978,2.93237947859978,108648.96659014,0.0,1.0
1994-07-11,17.75,17.75,17.62,17.62,6200,2.95518687454444,2.95518687454444,2.93354325236468,2.93354325236468,37239.6077378237,0.39,1.0
1994-07-12,17.75,17.88,17.62,17.75,8200,2.95518687454444,2.97683049672421,2.93354325236468,2.95518687454444,49252.3844274442,0.0,1.0
1994-07-13,17.75,17.75,17.5,17.62,11500,2.95518687454444,2.95518687454444,2.91356452419875,2.93354325236468,69073.4659653181,0.0,1.0
1994-07-14,17.62,17.62,17.5,17.5,11500,2.93354325236468,2.93354325236468,2.91356452419875,2.91356452419875,69073.465965318,0.0,1.0
1994-07-15,17.38,17.62,17.25,17.5,12200,2.89358579603281,2.93354325236468,2.87194217385305,2.91356452419875,73277.9378066852,0.0,1.0
1994-07-18,17.5,17.75,17.38,17.5,14000,2.91356452419875,2.95518687454444,2.89358579603281,2.91356452419875,84089.4368273435,0.0,1.0
1994-07-19,17.5,17.62,17.5,17.5,19100,2.91356452419875,2.93354325236468,2.91356452419875,2.91356452419875,114722.017385876,0.0,1.0
1994-07-20,17.38,17.62,17.38,17.62,14700,2.89358579603281,2.93354325236468,2.89358579603281,2.93354325236468,88293.9086687109,0.0,1.0
1994-07-21,17.25,17.25,17.0,17.25,24800,2.87194217385305,2.87194217385305,2.83031982350735,2.87194217385305,148958.430951294,0.0,1.0
1994-07-22,17.12,17.25,17.0,17.12,22300,2.85029855167329,2.87194217385305,2.83031982350735,2.85029855167329,133942.460089269,0.0,1.0
1994-07-25,17.12,17.12,17.0,17.12,23300,2.85029855167329,2.85029855167329,2.83031982350735,2.85029855167329,139948.848434079,0.0,1.0
1994-07-26,17.0,17.12,17.0,17.0,23700,2.83031982350735,2.85029855167329,2.83031982350735,2.83031982350735,142351.403772003,0.0,1.0
1994-07-27,17.0,17.25,17.0,17.12,11700,2.83031982350735,2.87194217385305,2.83031982350735,2.85029855167329,70274.7436342801,0.0,1.0
1994-07-28,17.0,17.0,16.62,16.75,14500,2.83031982350735,2.83031982350735,2.7670538509819,2.78869747316166,87092.6309997489,0.0,1.0
1994-07-29,17.12,17.25,17.0,17.25,4500,2.85029855167329,2.87194217385305,2.83031982350735,2.87194217385305,27028.7475516461,0.0,1.0
1994-08-01,17.5,17.5,17.25,17.25,13600,2.91356452419875,2.91356452419875,2.87194217385305,2.87194217385305,81686.8814894194,0.0,1.0
1994-08-02,17.25,17.5,17.0,17.5,54300,2.87194217385305,2.91356452419875,2.83031982350735,2.91356452419875,326146.887123197,0.0,1.0
1994-08-03,16.75,17.25,16.75,17.0,27000,2.78869747316166,2.87194217385305,2.78869747316166,2.83031982350735,162172.485309877,0.0,1.0
1994-08-04,16.88,17.0,16.75,16.75,15500,2.81034109534142,2.83031982350735,2.78869747316166,2.78869747316166,93099.019344559,0.0,1.0
1994-08-05,16.88,16.88,16.75,16.88,17400,2.81034109534142,2.81034109534142,2.78869747316166,2.81034109534142,104511.157199698,0.0,1.0
1994-08-08,16.62,16.75,16.62,16.75,10400,2.7670538509819,2.78869747316166,2.7670538509819,2.78869747316166,62466.4387860266,0.0,1.0
1994-08-09,16.5,16.75,16.38,16.5,20400,2.74707512281596,2.78869747316166,2.72709639465003,2.74707512281596,122530.322234129,0.0,1.0
1994-08-10,17.0,17.12,16.5,16.5,16300,2.83031982350735,2.85029855167329,2.74707512281596,2.74707512281596,97904.1300204073,0.0,1.0
1994-08-11,17.12,17.25,16.75,17.0,46400,2.85029855167329,2.87194217385305,2.78869747316166,2.83031982350735,278696.419199196,0.0,1.0
1994-08-12,17.38,17.5,17.0,17.0,9600,2.89358579603281,2.91356452419875,2.83031982350735,2.83031982350735,57661.3281101785,0.0,1.0
1994-08-15,17.5,17.5,17.25,17.38,28100,2.91356452419875,2.91356452419875,2.87194217385305,2.89358579603281,168779.512489168,0.0,1.0
1994-08-16,17.38,17.5,17.25,17.38,24100,2.89358579603281,2.91356452419875,2.87194217385305,2.89358579603281,144753.959109927,0.0,1.0
1994-08-17,17.62,17.75,17.38,17.38,9700,2.93354325236468,2.95518687454444,2.89358579603281,2.89358579603281,58261.9669446595,0.0,1.0
1994-08-18,17.62,17.75,17.5,17.75,65300,2.93354325236468,2.95518687454444,2.91356452419875,2.95518687454444,392217.15891611,0.0,1.0
1994-08-19,17.5,17.75,17.38,17.62,17100,2.91356452419875,2.95518687454444,2.89358579603281,2.93354325236468,102709.240696255,0.0,1.0
1994-08-22,17.5,17.75,17.38,17.62,3100,2.91356452419875,2.95518687454444,2.89358579603281,2.93354325236468,18619.8038689118,0.0,1.0
1994-08-23,17.25,17.5,17.25,17.5,14000,2.87194217385305,2.91356452419875,2.87194217385305,2.91356452419875,84089.4368273436,0.0,1.0
1994-08-24,17.5,17.5,17.12,17.38,28900,2.91356452419875,2.91356452419875,2.85029855167329,2.89358579603281,173584.623165016,0.0,1.0
1994-08-25,17.5,17.5,17.25,17.25,18100,2.91356452419875,2.91356452419875,2.87194217385305,2.87194217385305,108715.629041066,0.0,1.0
1994-08-26,17.56,17.75,17.38,17.38,15900,2.92355388828171,2.95518687454444,2.89358579603281,2.89358579603281,95501.5746824832,0.0,1.0
1994-08-29,17.5,17.88,17.5,17.88,14300,2.91356452419875,2.97683049672421,2.91356452419875,2.97683049672421,85891.3533307866,0.0,1.0
1994-08-30,17.12,17.62,17.12,17.62,135100,2.85029855167329,2.93354325236468,2.85029855167329,2.93354325236468,811463.065383865,0.0,1.0
1994-08-31,17.62,17.62,17.38,17.38,17100,2.93354325236468,2.93354325236468,2.89358579603281,2.89358579603281,102709.240696255,0.0,1.0
1994-09-01,17.5,17.5,17.12,17.5,60900,2.91356452419875,2.91356452419875,2.85029855167329,2.91356452419875,365789.050198944,0.0,1.0
1994-09-02,17.5,17.5,17.25,17.38,9600,2.91356452419875,2.91356452419875,2.87194217385305,2.89358579603281,57661.3281101784,0.0,1.0
1994-09-06,17.38,17.5,17.12,17.25,7500,2.89358579603281,2.91356452419875,2.85029855167329,2.87194217385305,45047.912586077,0.0,1.0
1994-09-07,17.38,17.5,17.25,17.25,14300,2.89358579603281,2.91356452419875,2.87194217385305,2.87194217385305,85891.3533307868,0.0,1.0
1994-09-08,17.62,17.62,17.38,17.5,18500,2.93354325236468,2.93354325236468,2.89358579603281,2.91356452419875,111118.18437899,0.0,1.0
1994-09-09,17.0,17.38,17.0,17.38,524200,2.83031982350735,2.89358579603281,2.83031982350735,2.89358579603281,3148548.77034954,0.0,1.0
1994-09-12,16.75,17.0,16.75,16.88,12600,2.78869747316166,2.83031982350735,2.78869747316166,2.81034109534142,75680.4931446092,0.0,1.0
1994-09-13,16.88,17.0,16.75,16.88,15600,2.81034109534142,2.83031982350735,2.78869747316166,2.81034109534142,93699.65817904,0.0,1.0
1994-09-14,17.12,17.12,16.88,16.88,9500,2.85029855167329,2.85029855167329,2.81034109534142,2.81034109534142,57060.6892756974,0.0,1.0
1994-09-15,17.0,17.12,16.88,17.0,17300,2.83031982350735,2.85029855167329,2.81034109534142,2.83031982350735,103910.518365218,0.0,1.0
1994-09-16,17.0,17.0,16.75,17.0,17400,2.83031982350735,2.83031982350735,2.78869747316166,2.83031982350735,104511.157199699,0.0,1.0
1994-09-19,16.88,17.0,16.75,16.75,23500,2.81034109534142,2.83031982350735,2.78869747316166,2.78869747316166,141150.126103041,0.0,1.0
1994-09-20,16.62,16.88,16.38,16.88,44600,2.7670538509819,2.81034109534142,2.72709639465003,2.81034109534142,267884.920178537,0.0,1.0
1994-09-21,16.5,16.75,16.38,16.62,21800,2.74707512281596,2.78869747316166,2.72709639465003,2.7670538509819,130939.265916864,0.0,1.0
1994-09-22,16.75,16.75,16.5,16.5,14600,2.78869747316166,2.78869747316166,2.74707512281596,2.74707512281596,87693.2698342297,0.0,1.0
1994-09-23,17.0,17.0,16.75,16.75,35400,2.83031982350735,2.83031982350735,2.78869747316166,2.78869747316166,212626.147406283,0.0,1.0
1994-09-26,17.0,17.0,16.75,16.75,23400,2.83031982350735,2.83031982350735,2.78869747316166,2.78869747316166,140549.48726856,0.0,1.0
1994-09-27,17.0,17.12,16.88,17.0,22800,2.83031982350735,2.85029855167329,2.81034109534142,2.83031982350735,136945.654261674,0.0,1.0
1994-09-28,17.0,17.0,16.88,16.88,23700,2.83031982350735,2.83031982350735,2.81034109534142,2.81034109534142,142351.403772003,0.0,1.0
1994-09-29,16.88,17.0,16.75,16.88,13800,2.81034109534142,2.83031982350735,2.78869747316166,2.81034109534142,82888.1591583816,0.0,1.0
1994-09-30,16.88,17.0,16.75,16.75,18200,2.81034109534142,2.83031982350735,2.78869747316166,2.78869747316166,109316.267875547,0.0,1.0
1994-10-03,16.88,17.0,16.75,16.88,19000,2.81034109534142,2.83031982350735,2.78869747316166,2.81034109534142,114121.378551395,0.0,1.0
1994-10-04,16.75,16.88,16.75,16.88,22200,2.78869747316166,2.81034109534142,2.78869747316166,2.81034109534142,133341.821254788,0.0,1.0
1994-10-05,16.88,17.0,16.75,16.88,48800,2.81034109534142,2.83031982350735,2.78869747316166,2.81034109534142,293111.751226741,0.0,1.0
1994-10-06,16.88,16.88,16.75,16.88,6000,2.81034109534142,2.81034109534142,2.78869747316166,2.81034109534142,36038.3300688615,0.0,1.0
1994-10-07,16.88,17.0,16.75,16.88,23400,2.81034109534142,2.83031982350735,2.78869747316166,2.81034109534142,140549.48726856,0.0,1.0
1994-10-10,16.62,16.88,16.5,16.75,34500,2.7670538509819,2.81034109534142,2.74707512281596,2.78869747316166,207220.397895954,0.0,1.0
1994-10-11,16.38,16.38,16.25,16.38,23300,2.79202726118931,2.79202726118931,2.76986831467194,2.79202726118931,136694.224051891,0.39,1.0
1994-10-12,16.0,16.38,15.88,16.25,25600,2.72725495598468,2.79202726118931,2.70680054381479,2.76986831467194,150187.645310232,0.0,1.0
1994-10-13,16.12,16.25,15.88,16.12,17800,2.74770936815456,2.76986831467194,2.70680054381479,2.74770936815456,104427.347129771,0.0,1.0
1994-10-14,15.88,16.0,15.88,16.0,83000,2.70680054381479,2.72725495598468,2.70680054381479,2.72725495598468,486936.506279269,0.0,1.0
1994-10-17,15.88,16.12,15.88,16.0,16000,2.70680054381479,2.74770936815456,2.70680054381479,2.72725495598468,93867.2783188953,0.0,1.0
1994-10-18,16.0,16.0,15.88,15.88,56500,2.72725495598468,2.72725495598468,2.70680054381479,2.70680054381479,331468.826563598,0.0,1.0
1994-10-19,15.5,15.88,15.5,15.88,77700,2.64202823861016,2.70680054381479,2.64202823861016,2.70680054381479,455842.970336134,0.0,1.0
1994-10-20,15.5,15.62,15.38,15.5,25400,2.64202823861016,2.66248265078004,2.62157382644027,2.64202823861016,149014.304331246,0.0,1.0
1994-10-21,15.38,15.5,15.25,15.38,19700,2.62157382644027,2.64202823861016,2.5994148799229,2.62157382644027,115574.08643014,0.0,1.0
1994-10-24,14.88,15.25,14.88,15.12,35000,2.53634710906575,2.5994148799229,2.53634710906575,2.57725593340552,205334.671322583,0.0,1.0
1994-10-25,15.12,15.25,14.75,14.75,54000,2.57725593340552,2.5994148799229,2.51418816254838,2.51418816254838,316802.064326271,0.0,1.0
1994-10-26,15.12,15.25,15.0,15.12,77300,2.57725593340552,2.5994148799229,2.55680152123564,2.57725593340552,453496.288378162,0.0,1.0
1994-10-27,15.0,15.5,15.0,15.12,65600,2.55680152123564,2.64202823861016,2.55680152123564,2.57725593340552,384855.84110747,0.0,1.0
1994-10-28,15.12,15.38,14.88,14.88,116800,2.57725593340552,2.62157382644027,2.53634710906575,2.53634710906575,685231.131727935,0.0,1.0
1994-10-31,15.12,15.25,15.0,15.25,125500,2.57725593340552,2.5994148799229,2.55680152123564,2.5994148799229,736271.464313834,0.0,1.0
1994-11-01,14.75,15.12,14.62,15.12,22500,2.51418816254838,2.57725593340552,2.492029216031,2.57725593340552,132000.860135946,0.0,1.0
1994-11-02,14.75,14.88,14.25,14.88,62800,2.51418816254838,2.53634710906575,2.42896144517385,2.53634710906575,368429.067401663,0.0,1.0
1994-11-03,14.75,14.88,14.62,14.62,39300,2.51418816254838,2.53634710906575,2.492029216031,2.492029216031,230561.502370786,0.0,1.0
1994-11-04,14.88,14.88,14.75,14.75,16300,2.53634710906575,2.53634710906575,2.51418816254838,2.51418816254838,95627.2897873745,0.0,1.0
1994-11-07,14.5,14.88,14.5,14.88,16500,2.47157480386111,2.53634710906575,2.47157480386111,2.53634710906575,96800.6307663608,0.0,1.0
1994-11-08,14.38,14.75,14.38,14.62,16600,2.45112039169123,2.51418816254838,2.45112039169123,2.492029216031,97387.3012558537,0.0,1.0
1994-11-09,14.5,14.62,14.25,14.5,28500,2.47157480386111,2.492029216031,2.42896144517385,2.47157480386111,167201.089505532,0.0,1.0
1994-11-10,14.62,14.88,14.62,14.62,90800,2.492029216031,2.53634710906575,2.492029216031,2.492029216031,532696.80445973,0.0,1.0
1994-11-11,15.38,15.5,14.5,14.62,46700,2.62157382644027,2.64202823861016,2.47157480386111,2.492029216031,273975.118593275,0.0,1.0
1994-11-14,15.88,16.0,15.38,15.38,39300,2.70680054381479,2.72725495598468,2.62157382644027,2.62157382644027,230561.502370787,0.0,1.0
1994-11-15,15.88,16.12,15.62,15.88,36500,2.70680054381479,2.74770936815456,2.66248265078004,2.70680054381479,214134.72866498,0.0,1.0
1994-11-16,15.75,15.88,15.62,15.88,36000,2.68464159729742,2.70680054381479,2.66248265078004,2.70680054381479,211201.376217514,0.0,1.0
1994-11-17,15.38,15.88,15.25,15.62,119700,2.62157382644027,2.70680054381479,2.5994148799229,2.66248265078004,702244.575923235,0.0,1.0
1994-11-18,15.25,15.38,15.12,15.25,47500,2.5994148799229,2.62157382644027,2.57725593340552,2.5994148799229,278668.48250922,0.0,1.0
1994-11-21,14.88,15.25,14.75,15.25,50700,2.53634710906575,2.5994148799229,2.51418816254838,2.5994148799229,297441.938172999,0.0,1.0
1994-11-22,14.75,15.0,14.5,14.88,32500,2.51418816254838,2.55680152123564,2.47157480386111,2.53634710906575,190667.909085255,0.0,1.0
1994-11-23,14.62,14.75,14.5,14.5,45500,2.492029216031,2.51418816254838,2.47157480386111,2.47157480386111,266935.072719358,0.0,1.0
1994-11-25,14.62,14.75,14.5,14.75,11200,2.492029216031,2.51418816254838,2.47157480386111,2.51418816254838,65707.0948232266,0.0,1.0
1994-11-28,14.62,14.75,14.5,14.62,21000,2.492029216031,2.51418816254838,2.47157480386111,2.492029216031,123200.80279355,0.0,1.0
1994-11-29,14.62,14.88,14.5,14.75,45400,2.492029216031,2.53634710906575,2.47157480386111,2.51418816254838,266348.402229865,0.0,1.0
1994-11-30,14.62,14.75,14.5,14.62,39600,2.492029216031,2.51418816254838,2.47157480386111,2.492029216031,232321.513839266,0.0,1.0
1994-12-01,14.62,14.62,14.5,14.5,24200,2.492029216031,2.492029216031,2.47157480386111,2.47157480386111,141974.258457329,0.0,1.0
1994-12-02,14.5,14.62,14.5,14.5,20100,2.47157480386111,2.492029216031,2.47157480386111,2.47157480386111,117920.768388112,0.0,1.0
1994-12-05,14.0,14.25,13.88,14.25,62800,2.38634808648659,2.42896144517385,2.36589367431671,2.42896144517385,368429.067401664,0.0,1.0
1994-12-06,14.0,14.0,13.88,14.0,66100,2.38634808648659,2.38634808648659,2.36589367431671,2.38634808648659,387789.193554936,0.0,1.0
1994-12-07,13.75,14.12,13.62,14.12,89700,2.34373472779933,2.40680249865648,2.32157578128196,2.40680249865648,526243.429075307,0.0,1.0
1994-12-08,14.12,14.25,13.62,13.75,60100,2.40680249865648,2.42896144517385,2.32157578128196,2.34373472779933,352588.96418535,0.0,1.0
1994-12-09,14.38,14.38,13.88,14.0,17200,2.45112039169123,2.45112039169123,2.36589367431671,2.38634808648659,100907.324192812,0.0,1.0
1994-12-12,14.5,14.5,14.25,14.25,27300,2.47157480386111,2.47157480386111,2.42896144517385,2.42896144517385,160161.043631615,0.0,1.0
1994-12-13,14.5,14.62,14.25,14.38,27600,2.47157480386111,2.492029216031,2.42896144517385,2.45112039169123,161921.055100094,0.0,1.0
1994-12-14,14.62,14.75,14.12,14.38,69100,2.492029216031,2.51418816254838,2.40680249865648,2.45112039169123,405389.308239728,0.0,1.0
1994-12-15,15.25,15.38,14.62,14.62,47200,2.5994148799229,2.62157382644027,2.492029216031,2.492029216031,276908.47104074,0.0,1.0
1994-12-16,15.25,15.88,15.25,15.38,39300,2.5994148799229,2.70680054381479,2.5994148799229,2.62157382644027,230561.502370786,0.0,1.0
1994-12-19,15.12,15.38,14.88,15.12,41100,2.57725593340552,2.62157382644027,2.53634710906575,2.57725593340552,241121.571181662,0.0,1.0
1994-12-20,15.12,15.38,15.0,15.0,23700,2.57725593340552,2.62157382644027,2.55680152123564,2.55680152123564,139040.906009864,0.0,1.0
1994-12-21,15.0,15.25,14.75,15.0,30500,2.55680152123564,2.5994148799229,2.51418816254838,2.55680152123564,178934.499295394,0.0,1.0
1994-12-22,14.88,15.12,14.75,14.75,45000,2.53634710906575,2.57725593340552,2.51418816254838,2.51418816254838,264001.720271893,0.0,1.0
1994-12-23,15.0,15.38,14.75,15.25,44100,2.55680152123564,2.62157382644027,2.51418816254838,2.5994148799229,258721.685866454,0.0,1.0
1994-12-27,14.75,15.12,14.75,15.0,21500,2.51418816254838,2.57725593340552,2.51418816254838,2.55680152123564,126134.155241015,0.0,1.0
1994-12-28,15.12,15.25,14.75,14.75,78800,2.57725593340552,2.5994148799229,2.51418816254838,2.51418816254838,462296.345720559,0.0,1.0
1994-12-29,14.62,15.12,14.62,15.12,31200,2.492029216031,2.57725593340552,2.492029216031,2.57725593340552,183041.192721846,0.0,1.0
1994-12-30,14.75,14.88,14.5,14.5,81900,2.51418816254838,2.53634710906575,2.47157480386111,2.47157480386111,480483.130894844,0.0,1.0
1995-01-03,15.12,15.12,14.75,14.75,31000,2.57725593340552,2.57725593340552,2.51418816254838,2.51418816254838,181867.851742859,0.0,1.0
1995-01-04,15.62,16.12,15.0,15.12,79500,2.66248265078004,2.74770936815456,2.55680152123564,2.57725593340552,466403.039147011,0.0,1.0
1995-01-05,16.0,16.0,15.5,15.62,35500,2.72725495598468,2.72725495598468,2.64202823861016,2.66248265078004,208268.023770049,0.0,1.0
1995-01-06,15.88,16.25,15.75,16.0,17900,2.70680054381479,2.76986831467194,2.68464159729742,2.72725495598468,105014.017619264,0.0,1.0
1995-01-09,16.0,16.12,15.75,16.0,18200,2.72725495598468,2.74770936815456,2.68464159729742,2.72725495598468,106774.029087743,0.0,1.0
1995-01-10,15.75,15.88,15.38,15.5,9800,2.75111843684954,2.77382608109021,2.68648898785689,2.70744989023288,56104.4548037542,0.39,1.0
1995-01-11,15.62,15.75,15.62,15.75,13200,2.72841079260888,2.75111843684954,2.72841079260888,2.75111843684954,75569.2656540362,0.0,1.0
1995-01-12,15.62,16.12,15.5,15.88,23600,2.72841079260888,2.8157478858422,2.70744989023288,2.77382608109021,135108.687078428,0.0,1.0
1995-01-13,15.88,16.0,15.5,15.5,23000,2.77382608109021,2.7947869834662,2.70744989023288,2.70744989023288,131673.72045779,0.0,1.0
1995-01-16,16.0,16.12,15.88,15.88,33100,2.7947869834662,2.8157478858422,2.77382608109021,2.77382608109021,189495.658571864,0.0,1.0
1995-01-17,16.0,16.0,15.88,15.88,24300,2.7947869834662,2.7947869834662,2.77382608109021,2.77382608109021,139116.14813584,0.0,1.0
1995-01-18,15.88,16.0,15.75,15.75,14800,2.77382608109021,2.7947869834662,2.75111843684954,2.75111843684954,84729.1766424041,0.0,1.0
1995-01-19,15.88,16.0,15.75,15.75,23200,2.77382608109021,2.7947869834662,2.75111843684954,2.75111843684954,132818.709331336,0.0,1.0
1995-01-20,16.25,16.5,16.0,16.0,29200,2.83845553008286,2.88212407669952,2.7947869834662,2.7947869834662,167168.375537717,0.0,1.0
1995-01-23,16.25,16.25,15.88,16.0,18300,2.83845553008286,2.83845553008286,2.77382608109021,2.7947869834662,104766.481929459,0.0,1.0
1995-01-24,16.12,16.75,16.12,16.5,23100,2.8157478858422,2.92579262331618,2.8157478858422,2.88212407669952,132246.214894563,0.0,1.0
1995-01-25,16.62,16.62,16.25,16.25,28600,2.90308497907552,2.90308497907552,2.83845553008286,2.83845553008286,163733.408917078,0.0,1.0
1995-01-26,16.0,16.5,16.0,16.38,25100,2.7947869834662,2.88212407669952,2.7947869834662,2.86116317432353,143696.103630024,0.0,1.0
1995-01-27,16.5,16.62,16.12,16.12,11600,2.88212407669952,2.90308497907552,2.8157478858422,2.8157478858422,66409.3546656682,0.0,1.0
1995-01-30,16.38,16.88,16.38,16.75,29300,2.86116317432353,2.94850026755684,2.86116317432353,2.92579262331618,167740.869974489,0.0,1.0
1995-01-31,16.12,16.38,16.0,16.38,22100,2.8157478858422,2.86116317432353,2.7947869834662,2.86116317432353,126521.270526833,0.0,1.0
1995-02-01,16.0,16.38,16.0,16.25,16900,2.7947869834662,2.86116317432353,2.7947869834662,2.83845553008286,96751.5598146374,0.0,1.0
1995-02-02,16.12,16.25,16.12,16.12,4400,2.8157478858422,2.83845553008286,2.8157478858422,2.8157478858422,25189.7552180121,0.0,1.0
1995-02-03,15.88,16.25,15.88,16.12,62900,2.77382608109021,2.83845553008286,2.77382608109021,2.8157478858422,360099.000730218,0.0,1.0
1995-02-06,15.88,16.25,15.88,16.0,15800,2.77382608109021,2.83845553008286,2.77382608109021,2.7947869834662,90454.1210101342,0.0,1.0
1995-02-07,16.25,16.25,16.0,16.0,30500,2.83845553008286,2.83845553008286,2.7947869834662,2.7947869834662,174610.803215766,0.0,1.0
1995-02-08,16.0,16.12,15.88,16.0,16400,2.7947869834662,2.8157478858422,2.77382608109021,2.7947869834662,93889.0876307724,0.0,1.0
1995-02-09,16.0,16.25,15.88,16.0,26200,2.7947869834662,2.83845553008286,2.77382608109021,2.7947869834662,149993.542434527,0.0,1.0
1995-02-10,16.0,16.0,15.75,15.75,26700,2.7947869834662,2.7947869834662,2.75111843684954,2.75111843684954,152856.014618392,0.0,1.0
1995-02-13,15.75,16.0,15.62,15.88,12900,2.75111843684954,2.7947869834662,2.72841079260888,2.77382608109021,73851.7823437173,0.0,1.0
1995-02-14,15.75,15.88,15.62,15.75,17000,2.75111843684954,2.77382608109021,2.72841079260888,2.75111843684954,97324.0542514104,0.0,1.0
1995-02-15,15.88,15.88,15.75,15.88,14300,2.77382608109021,2.77382608109021,2.75111843684954,2.77382608109021,81866.7044585391,0.0,1.0
1995-02-16,15.75,15.88,15.75,15.88,17000,2.75111843684954,2.77382608109021,2.75111843684954,2.77382608109021,97324.0542514104,0.0,1.0
1995-02-17,15.62,15.62,15.5,15.62,11400,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,65264.3657921222,0.0,1.0
1995-02-21,15.5,15.88,15.38,15.62,71700,2.70744989023288,2.77382608109021,2.68648898785689,2.72841079260888,410478.511166243,0.0,1.0
1995-02-22,15.62,15.62,15.38,15.5,25000,2.72841079260888,2.72841079260888,2.68648898785689,2.70744989023288,143123.60919325,0.0,1.0
1995-02-23,15.62,15.62,15.5,15.62,27000,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,154573.49792871,0.0,1.0
1995-02-24,15.62,15.62,15.5,15.62,15400,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,88164.1432630423,0.0,1.0
1995-02-27,15.5,15.62,15.38,15.62,18900,2.70744989023288,2.72841079260888,2.68648898785689,2.72841079260888,108201.448550097,0.0,1.0
1995-02-28,15.5,15.62,15.38,15.5,55000,2.70744989023288,2.72841079260888,2.68648898785689,2.70744989023288,314871.940225151,0.0,1.0
1995-03-01,15.62,15.62,15.5,15.62,14100,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,80721.7155849932,0.0,1.0
1995-03-02,15.62,15.62,15.5,15.5,15400,2.72841079260888,2.72841079260888,2.70744989023288,2.70744989023288,88164.1432630423,0.0,1.0
1995-03-03,15.62,15.62,15.5,15.62,23700,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,135681.181515201,0.0,1.0
1995-03-06,15.62,15.62,15.5,15.62,29600,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,169458.353284808,0.0,1.0
1995-03-07,15.5,15.75,15.5,15.62,46400,2.70744989023288,2.75111843684954,2.70744989023288,2.72841079260888,265637.418662673,0.0,1.0
1995-03-08,15.5,15.62,15.38,15.5,26500,2.70744989023288,2.72841079260888,2.68648898785689,2.70744989023288,151711.025744846,0.0,1.0
1995-03-09,15.38,15.38,15.25,15.25,17300,2.68648898785689,2.68648898785689,2.66378134361622,2.66378134361622,99041.5375617292,0.0,1.0
1995-03-10,15.5,15.5,15.25,15.25,35300,2.70744989023288,2.70744989023288,2.66378134361622,2.66378134361622,202090.53618087,0.0,1.0
1995-03-13,15.5,15.5,15.38,15.5,53000,2.70744989023288,2.70744989023288,2.68648898785689,2.70744989023288,303422.051489691,0.0,1.0
1995-03-14,15.5,15.5,15.25,15.38,16500,2.70744989023288,2.70744989023288,2.66378134361622,2.68648898785689,94461.5820675454,0.0,1.0
1995-03-15,15.5,15.5,15.38,15.38,20700,2.70744989023288,2.70744989023288,2.68648898785689,2.68648898785689,118506.348412012,0.0,1.0
1995-03-16,15.5,15.62,15.38,15.5,72600,2.70744989023288,2.72841079260888,2.68648898785689,2.70744989023288,415630.9610972,0.0,1.0
1995-03-17,15.5,15.5,15.38,15.5,20400,2.70744989023288,2.70744989023288,2.68648898785689,2.70744989023288,116788.865101693,0.0,1.0
1995-03-20,15.62,15.62,15.38,15.5,31100,2.72841079260888,2.72841079260888,2.68648898785689,2.70744989023288,178045.769836404,0.0,1.0
1995-03-21,15.62,15.62,15.5,15.62,22900,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,131101.226021017,0.0,1.0
1995-03-22,15.62,15.62,15.5,15.62,12600,2.72841079260888,2.72841079260888,2.70744989023288,2.72841079260888,72134.2990333982,0.0,1.0
1995-03-23,15.75,15.75,15.5,15.5,33000,2.75111843684954,2.75111843684954,2.70744989023288,2.70744989023288,188923.164135091,0.0,1.0
1995-03-24,16.25,16.5,15.75,15.75,44400,2.83845553008286,2.88212407669952,2.75111843684954,2.75111843684954,254187.529927213,0.0,1.0
1995-03-27,16.38,16.38,16.0,16.0,46400,2.86116317432353,2.86116317432353,2.7947869834662,2.7947869834662,265637.418662672,0.0,1.0
1995-03-28,16.38,16.38,16.12,16.12,9900,2.86116317432353,2.86116317432353,2.8157478858422,2.8157478858422,56676.9492405271,0.0,1.0
1995-03-29,16.38,16.5,16.25,16.38,9800,2.86116317432353,2.88212407669952,2.83845553008286,2.86116317432353,56104.4548037541,0.0,1.0
1995-03-30,16.38,16.75,16.38,16.5,25500,2.86116317432353,2.92579262331618,2.86116317432353,2.88212407669952,145986.081377115,0.0,1.0
1995-03-31,16.5,16.75,16.5,16.62,13300,2.88212407669952,2.92579262331618,2.88212407669952,2.90308497907552,76141.7600908093,0.0,1.0
1995-04-03,16.62,16.62,16.38,16.38,9800,2.90308497907552,2.90308497907552,2.86116317432353,2.86116317432353,56104.4548037541,0.0,1.0
1995-04-04,16.75,17.0,16.38,16.38,29500,2.92579262331618,2.96946116993284,2.86116317432353,2.86116317432353,168885.858848036,0.0,1.0
1995-04-05,16.88,16.88,16.75,16.75,17600,2.94850026755684,2.94850026755684,2.92579262331618,2.92579262331618,100759.020872048,0.0,1.0
1995-04-06,16.88,16.88,16.62,16.88,31900,2.94850026755684,2.94850026755684,2.90308497907552,2.94850026755684,182625.725330588,0.0,1.0
1995-04-07,16.25,16.5,16.25,16.38,9000,2.90657846280485,2.95129505454031,2.90657846280485,2.92983109050729,50316.8938570021,0.39,1.0
1995-04-10,16.88,16.88,16.5,16.5,26900,3.01926427397821,3.01926427397821,2.95129505454031,2.95129505454031,150391.604972595,0.0,1.0
1995-04-11,16.38,16.88,16.25,16.88,33500,2.92983109050729,3.01926427397821,2.90657846280485,3.01926427397821,187290.66046773,0.0,1.0
1995-04-12,16.0,16.38,16.0,16.38,25300,2.86186187106939,2.92983109050729,2.86186187106939,2.92983109050729,141446.379398017,0.0,1.0
1995-04-13,16.12,16.12,15.75,15.75,21600,2.88332583510241,2.88332583510241,2.81714527933393,2.81714527933393,120760.545256805,0.0,1.0
1995-04-17,16.12,16.25,15.88,16.0,31500,2.88332583510241,2.90657846280485,2.84039790703637,2.86186187106939,176109.128499507,0.0,1.0
1995-04-18,16.12,16.25,16.0,16.0,33300,2.88332583510241,2.90657846280485,2.86186187106939,2.86186187106939,186172.507270908,0.0,1.0
1995-04-19,16.12,16.12,16.0,16.12,8500,2.88332583510241,2.88332583510241,2.86186187106939,2.88332583510241,47521.5108649465,0.0,1.0
1995-04-20,16.38,16.38,16.0,16.12,16000,2.92983109050729,2.92983109050729,2.86186187106939,2.88332583510241,89452.2557457815,0.0,1.0
1995-04-21,16.88,16.88,16.38,16.38,23300,3.01926427397821,3.01926427397821,2.92983109050729,2.92983109050729,130264.847429794,0.0,1.0
1995-04-24,16.75,16.75,16.62,16.62,19000,2.99601164627577,2.99601164627577,2.97275901857333,2.97275901857333,106224.553698116,0.0,1.0
1995-04-25,16.62,16.88,16.5,16.75,17500,2.97275901857333,3.01926427397821,2.95129505454031,2.99601164627577,97838.4047219486,0.0,1.0
1995-04-26,16.88,17.0,16.62,16.62,42200,3.01926427397821,3.04072823801123,2.97275901857333,2.97275901857333,235930.324529499,0.0,1.0
1995-04-27,16.88,17.0,16.62,16.88,33100,3.01926427397821,3.04072823801123,2.97275901857333,3.01926427397821,185054.354074085,0.0,1.0
1995-04-28,16.88,17.0,16.75,17.0,34400,3.01926427397821,3.04072823801123,2.99601164627577,3.04072823801123,192322.34985343,0.0,1.0
1995-05-01,17.12,17.38,16.88,17.12,38000,3.06219220204425,3.10869745744913,3.01926427397821,3.06219220204425,212449.107396231,0.0,1.0
1995-05-02,17.12,17.12,16.75,17.0,15600,3.06219220204425,3.06219220204425,2.99601164627577,3.04072823801123,87215.9493521369,0.0,1.0
1995-05-03,17.0,17.38,17.0,17.12,40600,3.04072823801123,3.10869745744913,3.04072823801123,3.06219220204425,226985.09895492,0.0,1.0
1995-05-04,17.0,17.38,17.0,17.25,12500,3.04072823801123,3.10869745744913,3.04072823801123,3.08544482974669,69884.5748013918,0.0,1.0
1995-05-05,17.0,17.0,16.75,16.88,19400,3.04072823801123,3.04072823801123,2.99601164627577,3.01926427397821,108460.86009176,0.0,1.0
1995-05-08,17.38,17.38,16.88,16.88,11000,3.10869745744913,3.10869745744913,3.01926427397821,3.01926427397821,61498.4258252247,0.0,1.0
1995-05-09,17.25,17.75,17.25,17.38,81500,3.08544482974669,3.17487801321761,3.08544482974669,3.10869745744913,455647.427705074,0.0,1.0
1995-05-10,17.12,17.38,17.12,17.38,19400,3.06219220204425,3.10869745744913,3.06219220204425,3.10869745744913,108460.86009176,0.0,1.0
1995-05-11,16.62,17.0,16.38,17.0,55000,2.97275901857333,3.04072823801123,2.92983109050729,3.04072823801123,307492.129126124,0.0,1.0
1995-05-12,16.75,16.88,16.5,16.5,22500,2.99601164627577,3.01926427397821,2.95129505454031,2.95129505454031,125792.234642505,0.0,1.0
1995-05-15,16.88,17.12,16.88,16.88,12000,3.01926427397821,3.06219220204425,3.01926427397821,3.01926427397821,67089.1918093361,0.0,1.0
1995-05-16,16.75,17.12,16.5,17.12,57800,2.99601164627577,3.06219220204425,2.95129505454031,3.06219220204425,323146.273881636,0.0,1.0
1995-05-17,16.5,16.75,16.38,16.75,21000,2.95129505454031,2.99601164627577,2.92983109050729,2.99601164627577,117406.085666338,0.0,1.0
1995-05-18,16.44,16.62,16.44,16.62,22500,2.9405630725238,2.97275901857333,2.9405630725238,2.97275901857333,125792.234642505,0.0,1.0
1995-05-19,16.25,16.38,16.25,16.38,19400,2.90657846280485,2.92983109050729,2.90657846280485,2.92983109050729,108460.86009176,0.0,1.0
1995-05-22,16.12,16.38,16.12,16.38,53900,2.88332583510241,2.92983109050729,2.88332583510241,2.92983109050729,301342.286543602,0.0,1.0
1995-05-23,16.0,16.25,16.0,16.12,14100,2.86186187106939,2.90657846280485,2.86186187106939,2.88332583510241,78829.80037597,0.0,1.0
1995-05-24,16.0,16.0,15.88,16.0,26800,2.86186187106939,2.86186187106939,2.84039790703637,2.86186187106939,149832.528374184,0.0,1.0
1995-05-25,15.88,16.0,15.75,16.0,24500,2.84039790703637,2.86186187106939,2.81714527933393,2.86186187106939,136973.766610728,0.0,1.0
1995-05-26,15.88,15.88,15.62,15.62,21300,2.84039790703637,2.84039790703637,2.79389265163149,2.79389265163149,119083.315461572,0.0,1.0
1995-05-30,15.5,15.88,15.12,15.88,58400,2.77242868759847,2.84039790703637,2.70445946816058,2.84039790703637,326500.733472103,0.0,1.0
1995-05-31,15.25,15.62,15.12,15.5,27200,2.72771209586301,2.79389265163149,2.70445946816058,2.77242868759847,152068.834767829,0.0,1.0
1995-06-01,15.62,15.75,15.38,15.5,39700,2.79389265163149,2.81714527933393,2.75096472356545,2.77242868759847,221953.409569221,0.0,1.0
1995-06-02,15.75,15.88,15.62,15.88,44500,2.81714527933393,2.84039790703637,2.79389265163149,2.84039790703637,248789.086292955,0.0,1.0
1995-06-05,15.38,15.62,15.25,15.5,49400,2.75096472356545,2.79389265163149,2.72771209586301,2.77242868759847,276183.839615101,0.0,1.0
1995-06-06,15.5,15.5,15.12,15.25,71500,2.77242868759847,2.77242868759847,2.70445946816058,2.72771209586301,399739.767863962,0.0,1.0
1995-06-07,16.25,16.25,15.38,15.5,28200,2.90657846280485,2.90657846280485,2.75096472356545,2.77242868759847,157659.60075194,0.0,1.0
1995-06-08,16.12,16.12,16.0,16.12,9300,2.88332583510241,2.88332583510241,2.86186187106939,2.88332583510241,51994.1236522355,0.0,1.0
1995-06-09,15.75,16.12,15.62,16.0,17600,2.81714527933393,2.88332583510241,2.79389265163149,2.86186187106939,98397.4813203597,0.0,1.0
1995-06-12,15.88,16.0,15.75,15.88,4400,2.84039790703637,2.86186187106939,2.81714527933393,2.84039790703637,24599.3703300899,0.0,1.0
1995-06-13,15.88,16.0,15.75,15.88,35900,2.84039790703637,2.86186187106939,2.81714527933393,2.84039790703637,200708.498829597,0.0,1.0
1995-06-14,16.12,16.25,15.75,15.75,16600,2.88332583510241,2.90657846280485,2.81714527933393,2.81714527933393,92806.7153362484,0.0,1.0
1995-06-15,16.0,16.12,15.88,16.0,15800,2.86186187106939,2.88332583510241,2.84039790703637,2.86186187106939,88334.1025489593,0.0,1.0
1995-06-16,16.0,16.12,15.88,16.0,5800,2.86186187106939,2.88332583510241,2.84039790703637,2.86186187106939,32426.4427078458,0.0,1.0
1995-06-19,16.0,16.0,15.88,15.88,11200,2.86186187106939,2.86186187106939,2.84039790703637,2.84039790703637,62616.5790220471,0.0,1.0
1995-06-20,15.88,16.0,15.88,16.0,10200,2.84039790703637,2.86186187106939,2.84039790703637,2.86186187106939,57025.8130379357,0.0,1.0
1995-06-21,15.88,16.12,15.88,16.0,14000,2.84039790703637,2.88332583510241,2.84039790703637,2.86186187106939,78270.7237775589,0.0,1.0
1995-06-22,16.0,16.0,15.88,15.88,11100,2.86186187106939,2.86186187106939,2.84039790703637,2.84039790703637,62057.502423636,0.0,1.0
1995-06-23,16.0,16.0,15.75,15.94,72300,2.86186187106939,2.86186187106939,2.81714527933393,2.85112988905288,404212.38065125,0.0,1.0
1995-06-26,15.75,16.0,15.62,15.75,19100,2.81714527933393,2.86186187106939,2.79389265163149,2.81714527933393,106783.630296527,0.0,1.0
1995-06-27,15.75,16.0,15.75,15.75,9600,2.81714527933393,2.86186187106939,2.81714527933393,2.81714527933393,53671.3534474689,0.0,1.0
1995-06-28,15.88,16.0,15.75,15.88,18200,2.84039790703637,2.86186187106939,2.81714527933393,2.84039790703637,101751.940910827,0.0,1.0
1995-06-29,15.88,16.0,15.75,15.75,19500,2.84039790703637,2.86186187106939,2.81714527933393,2.81714527933393,109019.936690171,0.0,1.0
1995-06-30,16.0,16.12,15.88,16.0,13700,2.86186187106939,2.88332583510241,2.84039790703637,2.86186187106939,76593.4939823255,0.0,1.0
1995-07-03,16.12,16.12,16.0,16.12,9000,2.88332583510241,2.88332583510241,2.86186187106939,2.88332583510241,50316.8938570021,0.0,1.0
1995-07-05,16.38,16.5,16.0,16.0,10200,2.92983109050729,2.95129505454031,2.86186187106939,2.86186187106939,57025.8130379357,0.0,1.0
1995-07-06,16.25,16.5,16.25,16.25,11700,2.90657846280485,2.95129505454031,2.90657846280485,2.90657846280485,65411.9620141027,0.0,1.0
1995-07-07,16.5,16.5,16.25,16.38,22600,2.95129505454031,2.95129505454031,2.90657846280485,2.92983109050729,126351.311240916,0.0,1.0
1995-07-10,16.25,16.38,15.75,16.38,22500,2.90657846280485,2.92983109050729,2.81714527933393,2.92983109050729,125792.234642505,0.0,1.0
1995-07-11,16.12,16.38,16.0,16.25,9000,2.88332583510241,2.92983109050729,2.86186187106939,2.90657846280485,50316.8938570021,0.0,1.0
1995-07-12,16.38,16.38,16.12,16.25,22100,2.92983109050729,2.92983109050729,2.88332583510241,2.90657846280485,123555.928248861,0.0,1.0
1995-07-13,15.62,15.88,15.62,15.75,13400,2.86365053473881,2.91131693288427,2.86365053473881,2.88748373381154,73091.3208371254,0.39,1.0
1995-07-14,15.62,15.75,15.62,15.75,24000,2.86365053473881,2.88748373381154,2.86365053473881,2.88748373381154,130909.828365001,0.0,1.0
1995-07-17,15.75,15.88,15.62,15.62,21100,2.88748373381154,2.91131693288427,2.86365053473881,2.86365053473881,115091.557437563,0.0,1.0
1995-07-18,15.75,15.88,15.75,15.75,15100,2.88748373381154,2.91131693288427,2.88748373381154,2.88748373381154,82364.1003463129,0.0,1.0
1995-07-19,15.88,15.88,15.62,15.75,24700,2.91131693288427,2.91131693288427,2.86365053473881,2.88748373381154,134728.031692313,0.0,1.0
1995-07-20,15.62,15.75,15.62,15.62,8300,2.86365053473881,2.88748373381154,2.86365053473881,2.86365053473881,45272.9823095627,0.0,1.0
1995-07-21,15.75,15.88,15.62,15.62,9600,2.88748373381154,2.91131693288427,2.86365053473881,2.86365053473881,52363.9313460003,0.0,1.0
1995-07-24,15.62,15.88,15.62,15.62,15500,2.86365053473881,2.91131693288427,2.86365053473881,2.86365053473881,84545.9308190629,0.0,1.0
1995-07-25,15.62,15.75,15.62,15.62,27200,2.86365053473881,2.88748373381154,2.86365053473881,2.86365053473881,148364.472147001,0.0,1.0
1995-07-26,15.5,15.75,15.38,15.62,66200,2.84165065867167,2.88748373381154,2.81965078260454,2.86365053473881,361092.943240127,0.0,1.0
1995-07-27,15.75,15.75,15.38,15.5,58800,2.88748373381154,2.88748373381154,2.81965078260454,2.84165065867167,320729.079494252,0.0,1.0
1995-07-28,15.75,15.75,15.62,15.75,21900,2.88748373381154,2.88748373381154,2.86365053473881,2.88748373381154,119455.218383063,0.0,1.0
1995-07-31,15.62,15.75,15.62,15.75,20800,2.86365053473881,2.88748373381154,2.86365053473881,2.88748373381154,113455.184583001,0.0,1.0
1995-08-01,15.75,15.88,15.62,15.75,21600,2.88748373381154,2.91131693288427,2.86365053473881,2.88748373381154,117818.845528501,0.0,1.0
1995-08-02,15.75,15.88,15.75,15.88,30100,2.88748373381154,2.91131693288427,2.88748373381154,2.91131693288427,164182.743074438,0.0,1.0
1995-08-03,15.88,15.88,15.62,15.88,24300,2.91131693288427,2.91131693288427,2.86365053473881,2.91131693288427,132546.201219563,0.0,1.0
1995-08-04,15.62,15.88,15.62,15.88,13800,2.86365053473881,2.91131693288427,2.86365053473881,2.91131693288427,75273.1513098754,0.0,1.0
1995-08-07,15.75,15.75,15.62,15.75,6400,2.88748373381154,2.88748373381154,2.86365053473881,2.88748373381154,34909.2875640002,0.0,1.0
1995-08-08,15.75,15.88,15.75,15.88,25100,2.88748373381154,2.91131693288427,2.88748373381154,2.91131693288427,136909.862165063,0.0,1.0
1995-08-09,15.88,15.88,15.75,15.88,20100,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,109636.981255688,0.0,1.0
1995-08-10,15.75,16.0,15.75,15.75,36100,2.88748373381154,2.93331680895141,2.88748373381154,2.88748373381154,196910.200165689,0.0,1.0
1995-08-11,15.88,15.88,15.75,15.88,8000,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,43636.6094550002,0.0,1.0
1995-08-14,16.0,16.0,15.75,15.75,31800,2.93331680895141,2.93331680895141,2.88748373381154,2.88748373381154,173455.522583626,0.0,1.0
1995-08-15,16.0,16.12,15.88,16.0,12400,2.93331680895141,2.95531668501854,2.91131693288427,2.93331680895141,67636.7446552503,0.0,1.0
1995-08-16,15.88,16.0,15.75,15.88,15400,2.91131693288427,2.93331680895141,2.88748373381154,2.91131693288427,84000.4732008754,0.0,1.0
1995-08-17,15.88,16.0,15.75,15.88,11800,2.91131693288427,2.93331680895141,2.88748373381154,2.91131693288427,64363.9989461253,0.0,1.0
1995-08-18,16.25,16.25,15.88,15.88,13000,2.97914988409127,2.97914988409127,2.91131693288427,2.91131693288427,70909.4903643754,0.0,1.0
1995-08-21,16.12,16.25,15.88,16.25,18400,2.95531668501854,2.97914988409127,2.91131693288427,2.97914988409127,100364.201746501,0.0,1.0
1995-08-22,16.0,16.12,16.0,16.12,15700,2.93331680895141,2.95531668501854,2.93331680895141,2.95531668501854,85636.8460554378,0.0,1.0
1995-08-23,16.0,16.0,15.75,15.88,16900,2.93331680895141,2.93331680895141,2.88748373381154,2.91131693288427,92182.3374736878,0.0,1.0
1995-08-24,15.88,16.0,15.75,15.88,12600,2.91131693288427,2.93331680895141,2.88748373381154,2.91131693288427,68727.6598916254,0.0,1.0
1995-08-25,15.88,16.0,15.75,15.88,13600,2.91131693288427,2.93331680895141,2.88748373381154,2.91131693288427,74182.2360735004,0.0,1.0
1995-08-28,15.88,15.88,15.75,15.88,14000,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,76364.0665462504,0.0,1.0
1995-08-29,15.88,15.88,15.75,15.88,4500,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,24545.5928184376,0.0,1.0
1995-08-30,15.88,15.88,15.75,15.88,11600,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,63273.0837097503,0.0,1.0
1995-08-31,16.0,16.0,15.75,15.88,18500,2.93331680895141,2.93331680895141,2.88748373381154,2.91131693288427,100909.659364688,0.0,1.0
1995-09-01,15.88,15.88,15.75,15.75,8600,2.91131693288427,2.91131693288427,2.88748373381154,2.88748373381154,46909.3551641252,0.0,1.0
1995-09-05,16.0,16.0,15.75,15.75,9800,2.93331680895141,2.93331680895141,2.88748373381154,2.88748373381154,53454.8465823752,0.0,1.0
1995-09-06,15.88,15.88,15.75,15.88,23600,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,128727.997892251,0.0,1.0
1995-09-07,15.88,15.88,15.75,15.75,21800,2.91131693288427,2.91131693288427,2.88748373381154,2.88748373381154,118909.760764876,0.0,1.0
1995-09-08,15.88,15.88,15.75,15.81,14800,2.91131693288427,2.91131693288427,2.88748373381154,2.89848367184511,80727.7274917504,0.0,1.0
1995-09-11,15.75,15.88,15.62,15.75,9500,2.88748373381154,2.91131693288427,2.86365053473881,2.88748373381154,51818.4737278128,0.0,1.0
1995-09-12,15.75,15.88,15.75,15.75,16100,2.88748373381154,2.91131693288427,2.88748373381154,2.88748373381154,87818.6765281879,0.0,1.0
1995-09-13,15.88,15.88,15.75,15.88,26400,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,144000.811201501,0.0,1.0
1995-09-14,15.88,15.88,15.75,15.88,37600,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,205092.064438501,0.0,1.0
1995-09-15,15.88,15.88,15.62,15.75,20900,2.91131693288427,2.91131693288427,2.86365053473881,2.88748373381154,114000.642201188,0.0,1.0
1995-09-18,15.62,15.75,15.62,15.62,204400,2.86365053473881,2.88748373381154,2.86365053473881,2.86365053473881,1114915.37157526,0.0,1.0
1995-09-19,15.75,15.75,15.62,15.62,31100,2.88748373381154,2.88748373381154,2.86365053473881,2.86365053473881,169637.319256313,0.0,1.0
1995-09-20,15.75,15.75,15.62,15.75,34000,2.88748373381154,2.88748373381154,2.86365053473881,2.88748373381154,185455.590183751,0.0,1.0
1995-09-21,15.75,15.88,15.62,15.88,23900,2.88748373381154,2.91131693288427,2.86365053473881,2.91131693288427,130364.370746813,0.0,1.0
1995-09-22,15.88,15.88,15.62,15.75,80700,2.91131693288427,2.91131693288427,2.86365053473881,2.88748373381154,440184.297877315,0.0,1.0
1995-09-25,15.88,16.0,15.75,15.75,5700,2.91131693288427,2.93331680895141,2.88748373381154,2.88748373381154,31091.0842366877,0.0,1.0
1995-09-26,15.88,15.88,15.62,15.62,23700,2.91131693288427,2.91131693288427,2.86365053473881,2.86365053473881,129273.455510438,0.0,1.0
1995-09-27,15.62,15.88,15.5,15.75,92700,2.86365053473881,2.91131693288427,2.84165065867167,2.88748373381154,505639.212059815,0.0,1.0
1995-09-28,15.62,15.75,15.5,15.75,19000,2.86365053473881,2.88748373381154,2.84165065867167,2.88748373381154,103636.947455626,0.0,1.0
1995-09-29,15.5,15.75,15.5,15.75,18400,2.84165065867167,2.88748373381154,2.84165065867167,2.88748373381154,100364.201746501,0.0,1.0
1995-10-02,15.56,15.62,15.38,15.62,22200,2.85265059670524,2.86365053473881,2.81965078260454,2.86365053473881,121091.591237626,0.0,1.0
1995-10-03,15.62,15.62,15.38,15.38,24600,2.86365053473881,2.86365053473881,2.81965078260454,2.81965078260454,134182.574074126,0.0,1.0
1995-10-04,15.62,15.75,15.62,15.75,11600,2.86365053473881,2.88748373381154,2.86365053473881,2.88748373381154,63273.0837097503,0.0,1.0
1995-10-05,15.88,15.88,15.75,15.75,79600,2.91131693288427,2.91131693288427,2.88748373381154,2.88748373381154,434184.264077252,0.0,1.0
1995-10-06,15.88,15.88,15.75,15.88,60400,2.91131693288427,2.91131693288427,2.88748373381154,2.91131693288427,329456.401385252,0.0,1.0
1995-10-09,15.62,15.88,15.62,15.88,91500,2.86365053473881,2.91131693288427,2.86365053473881,2.91131693288427,499093.720641565,0.0,1.0
1995-10-10,15.62,15.75,15.5,15.62,32600,2.86365053473881,2.88748373381154,2.84165065867167,2.86365053473881,177819.183529126,0.0,1.0
1995-10-11,15.75,15.75,15.5,15.62,12000,2.88748373381154,2.88748373381154,2.84165065867167,2.86365053473881,65454.9141825003,0.0,1.0
1995-10-12,15.88,15.88,15.62,15.62,20400,2.91131693288427,2.91131693288427,2.86365053473881,2.86365053473881,111273.354110251,0.0,1.0
1995-10-13,15.75,15.75,15.38,15.62,46200,2.95898333102973,2.95898333102973,2.88947070674522,2.93455997655139,245912.165969106,0.39,1.0
1995-10-16,15.75,15.75,15.5,15.62,24200,2.95898333102973,2.95898333102973,2.91201534164831,2.93455997655139,128811.134555246,0.0,1.0
1995-10-17,15.62,15.75,15.62,15.62,792600,2.93455997655139,2.95898333102973,2.93455997655139,2.93455997655139,4218830.79539206,0.0,1.0
1995-10-18,15.62,15.75,15.62,15.62,14000,2.93455997655139,2.95898333102973,2.93455997655139,2.93455997655139,74518.8381724562,0.0,1.0
1995-10-19,14.88,15.62,14.75,15.62,70000,2.79553472798238,2.93455997655139,2.77111137350403,2.93455997655139,372594.19086228,0.0,1.0
1995-10-20,14.62,15.0,13.5,14.88,67900,2.74668801902569,2.81807936288546,2.53627142659691,2.79553472798238,361416.365136413,0.0,1.0
1995-10-23,14.38,14.5,14.25,14.5,35300,2.70159874921953,2.72414338412261,2.67717539474119,2.72414338412261,187893.927677693,0.0,1.0
1995-10-24,14.0,14.25,13.88,14.25,29600,2.63020740535976,2.67717539474119,2.60766277045668,2.67717539474119,157554.114993193,0.0,1.0
1995-10-25,13.88,14.25,13.62,14.25,29900,2.60766277045668,2.67717539474119,2.5588160615,2.67717539474119,159150.947239746,0.0,1.0
1995-10-26,14.12,14.12,13.88,13.88,20800,2.65275204026285,2.65275204026285,2.60766277045668,2.60766277045668,110713.702427649,0.0,1.0
1995-10-27,14.62,14.62,14.12,14.25,11000,2.74668801902569,2.74668801902569,2.65275204026285,2.67717539474119,58550.51570693,0.0,1.0
1995-10-30,14.5,14.62,14.38,14.5,61200,2.72414338412261,2.74668801902569,2.70159874921953,2.72414338412261,325753.778296737,0.0,1.0
1995-10-31,14.38,14.75,14.25,14.62,29400,2.70159874921953,2.77111137350403,2.67717539474119,2.74668801902569,156489.560162158,0.0,1.0
1995-11-01,14.25,14.88,14.25,14.75,23600,2.67717539474119,2.79553472798238,2.67717539474119,2.77111137350403,125617.47006214,0.0,1.0
1995-11-02,14.12,14.25,14.0,14.12,23100,2.65275204026285,2.67717539474119,2.63020740535976,2.65275204026285,122956.082984553,0.0,1.0
1995-11-03,14.25,14.25,14.0,14.25,10600,2.67717539474119,2.67717539474119,2.63020740535976,2.67717539474119,56421.4060448596,0.0,1.0
1995-11-06,14.25,14.25,14.12,14.25,27900,2.67717539474119,2.67717539474119,2.65275204026285,2.67717539474119,148505.398929395,0.0,1.0
1995-11-07,13.88,14.12,13.75,14.12,50800,2.60766277045668,2.65275204026285,2.58323941597834,2.65275204026285,270396.927082912,0.0,1.0
1995-11-08,14.0,14.25,13.75,13.88,58100,2.63020740535976,2.67717539474119,2.58323941597834,2.60766277045668,309253.178415693,0.0,1.0
1995-11-09,13.88,14.0,13.75,13.75,34400,2.60766277045668,2.63020740535976,2.58323941597834,2.58323941597834,183103.430938035,0.0,1.0
1995-11-10,13.88,14.0,13.75,13.88,23600,2.60766277045668,2.63020740535976,2.58323941597834,2.60766277045668,125617.47006214,0.0,1.0
1995-11-13,14.0,14.0,13.75,13.88,34200,2.63020740535976,2.63020740535976,2.58323941597834,2.60766277045668,182038.876107,0.0,1.0
1995-11-14,13.88,14.0,13.88,14.0,74200,2.60766277045668,2.63020740535976,2.60766277045668,2.63020740535976,394949.842314018,0.0,1.0
1995-11-15,13.88,14.0,13.88,13.88,25700,2.60766277045668,2.63020740535976,2.60766277045668,2.60766277045668,136795.295788009,0.0,1.0
1995-11-16,14.0,14.12,13.88,13.88,24400,2.63020740535976,2.65275204026285,2.60766277045668,2.60766277045668,129875.689386281,0.0,1.0
1995-11-17,14.0,14.0,13.88,14.0,17900,2.63020740535976,2.63020740535976,2.60766277045668,2.63020740535976,95277.6573776405,0.0,1.0
1995-11-20,14.12,14.12,13.88,13.88,30500,2.65275204026285,2.65275204026285,2.60766277045668,2.60766277045668,162344.611732851,0.0,1.0
1995-11-21,13.75,13.88,13.62,13.88,96100,2.58323941597834,2.60766277045668,2.5588160615,2.60766277045668,511518.59631236,0.0,1.0
1995-11-22,13.62,13.88,13.62,13.88,20800,2.5588160615,2.60766277045668,2.5588160615,2.60766277045668,110713.702427649,0.0,1.0
1995-11-24,13.62,13.62,13.5,13.62,60500,2.5588160615,2.5588160615,2.53627142659691,2.5588160615,322027.836388114,0.0,1.0
1995-11-27,13.88,14.0,13.62,13.75,36800,2.60766277045668,2.63020740535976,2.5588160615,2.58323941597834,195878.088910456,0.0,1.0
1995-11-28,13.88,14.0,13.62,13.62,107400,2.60766277045668,2.63020740535976,2.5588160615,2.5588160615,571665.944265842,0.0,1.0
1995-11-29,13.75,14.0,13.75,13.75,41600,2.58323941597834,2.63020740535976,2.58323941597834,2.58323941597834,221427.404855298,0.0,1.0
1995-11-30,13.88,14.0,13.75,13.75,42600,2.60766277045668,2.63020740535976,2.58323941597834,2.58323941597834,226750.179010474,0.0,1.0
1995-12-01,13.75,13.88,13.75,13.75,95900,2.58323941597834,2.60766277045668,2.58323941597834,2.58323941597834,510454.041481324,0.0,1.0
1995-12-04,13.5,13.75,12.62,13.75,87000,2.53627142659691,2.58323941597834,2.3709441039743,2.58323941597834,463081.351500264,0.0,1.0
1995-12-05,13.62,13.75,13.5,13.62,81100,2.5588160615,2.58323941597834,2.53627142659691,2.5588160615,431676.983984728,0.0,1.0
1995-12-06,13.62,13.88,13.62,13.75,52000,2.5588160615,2.60766277045668,2.5588160615,2.58323941597834,276784.256069123,0.0,1.0
1995-12-07,13.5,13.75,13.5,13.75,80200,2.53627142659691,2.58323941597834,2.53627142659691,2.58323941597834,426886.487245071,0.0,1.0
1995-12-08,13.62,13.75,13.5,13.5,43100,2.5588160615,2.58323941597834,2.53627142659691,2.53627142659691,229411.566088061,0.0,1.0
1995-12-11,13.62,13.75,13.5,13.62,36400,2.5588160615,2.58323941597834,2.53627142659691,2.5588160615,193748.979248386,0.0,1.0
1995-12-12,13.5,13.75,13.5,13.5,50400,2.53627142659691,2.58323941597834,2.53627142659691,2.53627142659691,268267.817420843,0.0,1.0
1995-12-13,13.62,13.75,13.5,13.5,66000,2.5588160615,2.58323941597834,2.53627142659691,2.53627142659691,351303.094241579,0.0,1.0
1995-12-14,13.75,13.75,13.5,13.5,68700,2.58323941597834,2.58323941597834,2.53627142659691,2.53627142659691,365674.584460553,0.0,1.0
1995-12-15,13.75,14.0,13.62,13.75,60600,2.58323941597834,2.63020740535976,2.5588160615,2.58323941597834,322560.113803632,0.0,1.0
1995-12-18,13.88,14.0,13.75,13.88,76600,2.60766277045668,2.63020740535976,2.58323941597834,2.60766277045668,407724.500286439,0.0,1.0
1995-12-19,13.75,13.88,13.62,13.75,54100,2.58323941597834,2.60766277045668,2.5588160615,2.58323941597834,287962.081794991,0.0,1.0
1995-12-20,13.88,14.0,13.75,13.75,48300,2.60766277045668,2.63020740535976,2.58323941597834,2.58323941597834,257089.991694974,0.0,1.0
1995-12-21,13.88,14.0,13.75,13.75,46600,2.60766277045668,2.63020740535976,2.58323941597834,2.58323941597834,248041.275631175,0.0,1.0
1995-12-22,14.12,14.25,13.75,13.75,69800,2.65275204026285,2.67717539474119,2.58323941597834,2.58323941597834,371529.636031245,0.0,1.0
1995-12-26,14.25,14.38,14.12,14.25,39900,2.67717539474119,2.70159874921953,2.65275204026285,2.67717539474119,212378.6887915,0.0,1.0
1995-12-27,14.12,14.38,14.0,14.25,51100,2.65275204026285,2.70159874921953,2.63020740535976,2.67717539474119,271993.759329465,0.0,1.0
1995-12-28,14.12,14.19,13.88,14.0,32700,2.65275204026285,2.66590307728964,2.60766277045668,2.63020740535976,174054.714874237,0.0,1.0
1995-12-29,13.62,14.12,13.62,14.12,178400,2.5588160615,2.65275204026285,2.5588160615,2.65275204026285,949582.909283298,0.0,1.0
1996-01-02,13.88,14.0,13.88,13.88,52900,2.60766277045668,2.63020740535976,2.60766277045668,2.60766277045668,281574.752808781,0.0,1.0
1996-01-03,14.38,14.38,14.0,14.0,57100,2.70159874921953,2.70159874921953,2.63020740535976,2.63020740535976,303930.404260517,0.0,1.0
1996-01-04,14.25,14.38,14.25,14.25,8700,2.67717539474119,2.70159874921953,2.67717539474119,2.67717539474119,46308.1351500263,0.0,1.0
1996-01-05,14.38,14.38,14.25,14.38,21200,2.70159874921953,2.70159874921953,2.67717539474119,2.70159874921953,112842.812089719,0.0,1.0
1996-01-08,14.5,14.62,14.38,14.38,29000,2.72414338412261,2.74668801902569,2.70159874921953,2.70159874921953,154360.450500088,0.0,1.0
1996-01-09,14.75,14.75,14.38,14.62,29000,2.77111137350403,2.77111137350403,2.70159874921953,2.74668801902569,154360.450500088,0.0,1.0
1996-01-10,14.75,15.12,14.75,14.75,48200,2.77111137350403,2.84062399778854,2.77111137350403,2.77111137350403,256557.714279457,0.0,1.0
1996-01-11,14.88,15.0,14.75,14.75,16600,2.79553472798238,2.81807936288546,2.77111137350403,2.77111137350403,88358.0509759122,0.0,1.0
1996-01-12,14.25,14.5,14.25,14.5,17800,2.75044545817621,2.79869888726702,2.75044545817621,2.79869888726702,92221.4251680499,0.39,1.0
1996-01-15,14.38,14.5,14.25,14.38,21800,2.77553724130343,2.79869888726702,2.75044545817621,2.77553724130343,112945.340936151,0.0,1.0
1996-01-16,14.5,14.5,14.25,14.25,398000,2.79869888726702,2.79869888726702,2.75044545817621,2.75044545817621,2062029.61892606,0.0,1.0
1996-01-17,14.62,14.62,14.38,14.38,25600,2.82186053323061,2.82186053323061,2.77553724130343,2.77553724130343,132633.060915847,0.0,1.0
1996-01-18,14.75,14.75,14.62,14.75,16000,2.84695231635783,2.84695231635783,2.82186053323061,2.84695231635783,82895.6630724044,0.0,1.0
1996-01-19,14.88,14.88,14.62,14.75,8200,2.87204409948505,2.87204409948505,2.82186053323061,2.84695231635783,42484.0273246073,0.0,1.0
1996-01-22,15.0,15.0,14.75,14.88,13800,2.89520574544864,2.89520574544864,2.84695231635783,2.87204409948505,71497.5093999488,0.0,1.0
1996-01-23,14.88,15.0,14.75,14.88,12800,2.87204409948505,2.89520574544864,2.84695231635783,2.87204409948505,66316.5304579236,0.0,1.0
1996-01-24,15.0,15.0,14.88,14.88,13400,2.89520574544864,2.89520574544864,2.87204409948505,2.87204409948505,69425.1178231387,0.0,1.0
1996-01-25,14.94,15.0,14.88,15.0,9400,2.88362492246685,2.89520574544864,2.87204409948505,2.89520574544864,48701.2020550375,0.0,1.0
1996-01-26,14.88,15.0,14.88,15.0,11400,2.87204409948505,2.89520574544864,2.87204409948505,2.89520574544864,59063.1599390882,0.0,1.0
1996-01-29,15.0,15.0,14.88,15.0,13300,2.89520574544864,2.89520574544864,2.87204409948505,2.89520574544864,68907.0199289362,0.0,1.0
1996-01-30,14.88,15.0,14.88,14.88,9800,2.87204409948505,2.89520574544864,2.87204409948505,2.87204409948505,50773.5936318477,0.0,1.0
1996-01-31,14.62,15.0,14.62,15.0,16600,2.82186053323061,2.89520574544864,2.82186053323061,2.89520574544864,86004.2504376195,0.0,1.0
1996-02-01,14.75,14.88,14.62,14.88,19500,2.84695231635783,2.87204409948505,2.82186053323061,2.87204409948505,101029.089369493,0.0,1.0
1996-02-02,14.62,14.75,14.62,14.62,14200,2.82186053323061,2.84695231635783,2.82186053323061,2.82186053323061,73569.9009767589,0.0,1.0
1996-02-05,14.88,14.88,14.62,14.75,29000,2.87204409948505,2.87204409948505,2.82186053323061,2.84695231635783,150248.389318733,0.0,1.0
1996-02-06,14.88,15.0,14.62,14.62,21400,2.87204409948505,2.89520574544864,2.82186053323061,2.82186053323061,110872.949359341,0.0,1.0
1996-02-07,14.88,15.0,14.88,14.88,38100,2.87204409948505,2.89520574544864,2.87204409948505,2.87204409948505,197395.297691163,0.0,1.0
1996-02-08,15.0,15.0,14.88,14.88,42800,2.89520574544864,2.89520574544864,2.87204409948505,2.87204409948505,221745.898718682,0.0,1.0
1996-02-09,15.12,15.25,15.0,15.0,28500,2.91836739141223,2.94345917453945,2.89520574544864,2.89520574544864,147657.89984772,0.0,1.0
1996-02-12,15.12,15.25,14.75,15.25,42200,2.91836739141223,2.94345917453945,2.84695231635783,2.94345917453945,218637.311353467,0.0,1.0
1996-02-13,15.38,15.62,15.0,15.0,24900,2.96855095766667,3.01487424959385,2.89520574544864,2.89520574544864,129006.37565643,0.0,1.0
1996-02-14,16.0,16.0,15.38,15.5,72200,3.08821946181188,3.08821946181188,2.96855095766667,2.99171260363026,374066.679614225,0.0,1.0
1996-02-15,15.5,16.25,15.5,16.25,36500,2.99171260363026,3.13647289090269,2.99171260363026,3.13647289090269,189105.731383923,0.0,1.0
1996-02-16,15.75,15.88,15.5,15.5,19400,3.03996603272107,3.06505781584829,2.99171260363026,2.99171260363026,100510.99147529,0.0,1.0
1996-02-20,15.38,15.75,15.25,15.75,13900,2.96855095766667,3.03996603272107,2.94345917453945,3.03996603272107,72015.6072941514,0.0,1.0
1996-02-21,15.0,15.25,14.75,15.12,78900,2.89520574544864,2.94345917453945,2.84695231635783,2.91836739141223,408779.238525794,0.0,1.0
1996-02-22,15.38,15.75,14.62,14.75,66300,2.96855095766667,3.03996603272107,2.82186053323061,2.84695231635783,343498.903856276,0.0,1.0
1996-02-23,14.88,15.5,14.75,15.5,26000,2.87204409948505,2.99171260363026,2.84695231635783,2.99171260363026,134705.452492657,0.0,1.0
1996-02-26,14.88,15.0,14.5,14.88,21700,2.87204409948505,2.89520574544864,2.79869888726702,2.87204409948505,112427.243041949,0.0,1.0
1996-02-27,15.5,15.62,14.75,14.88,25200,2.99171260363026,3.01487424959385,2.84695231635783,2.87204409948505,130560.669339037,0.0,1.0
1996-02-28,15.12,15.5,15.0,15.38,21000,2.91836739141223,2.99171260363026,2.89520574544864,2.96855095766667,108800.557782531,0.0,1.0
1996-02-29,14.88,15.12,14.88,15.0,11700,2.87204409948505,2.91836739141223,2.87204409948505,2.89520574544864,60617.4536216958,0.0,1.0
1996-03-01,14.88,15.0,14.88,15.0,10800,2.87204409948505,2.89520574544864,2.87204409948505,2.89520574544864,55954.572573873,0.0,1.0
1996-03-04,15.0,15.0,14.88,14.88,15000,2.89520574544864,2.89520574544864,2.87204409948505,2.87204409948505,77714.6841303792,0.0,1.0
1996-03-05,14.88,15.0,14.88,14.88,12600,2.87204409948505,2.89520574544864,2.87204409948505,2.87204409948505,65280.3346695185,0.0,1.0
1996-03-06,14.62,15.0,14.62,15.0,20900,2.82186053323061,2.89520574544864,2.82186053323061,2.89520574544864,108282.459888328,0.0,1.0
1996-03-07,14.75,14.88,14.5,14.62,24200,2.84695231635783,2.87204409948505,2.79869888726702,2.82186053323061,125379.690397012,0.0,1.0
1996-03-08,14.38,14.75,14.38,14.62,18300,2.77553724130343,2.84695231635783,2.77553724130343,2.82186053323061,94811.9146390626,0.0,1.0
1996-03-11,14.62,14.62,14.25,14.38,10800,2.82186053323061,2.82186053323061,2.75044545817621,2.77553724130343,55954.572573873,0.0,1.0
1996-03-12,14.38,14.5,14.25,14.5,7400,2.77553724130343,2.79869888726702,2.75044545817621,2.79869888726702,38339.244170987,0.0,1.0
1996-03-13,14.38,14.5,14.25,14.25,16400,2.77553724130343,2.79869888726702,2.75044545817621,2.75044545817621,84968.0546492145,0.0,1.0
1996-03-14,14.38,14.5,14.38,14.5,21600,2.77553724130343,2.79869888726702,2.77553724130343,2.79869888726702,111909.145147746,0.0,1.0
1996-03-15,14.38,14.5,14.38,14.38,8600,2.77553724130343,2.79869888726702,2.77553724130343,2.77553724130343,44556.4189014174,0.0,1.0
1996-03-18,14.5,14.5,14.38,14.38,15500,2.79869888726702,2.79869888726702,2.77553724130343,2.77553724130343,80305.1736013918,0.0,1.0
1996-03-19,14.5,14.5,14.38,14.38,19400,2.79869888726702,2.79869888726702,2.77553724130343,2.77553724130343,100510.99147529,0.0,1.0
1996-03-20,14.38,14.5,14.38,14.5,20100,2.77553724130343,2.79869888726702,2.77553724130343,2.79869888726702,104137.676734708,0.0,1.0
1996-03-21,14.5,14.5,14.38,14.5,9200,2.79869888726702,2.79869888726702,2.77553724130343,2.79869888726702,47665.0062666325,0.0,1.0
1996-03-22,14.5,14.5,14.38,14.5,18600,2.79869888726702,2.79869888726702,2.77553724130343,2.79869888726702,96366.2083216701,0.0,1.0
1996-03-25,14.38,14.5,14.38,14.5,13500,2.77553724130343,2.79869888726702,2.77553724130343,2.79869888726702,69943.2157173412,0.0,1.0
1996-03-26,14.38,14.62,14.38,14.5,45500,2.77553724130343,2.82186053323061,2.77553724130343,2.79869888726702,235734.54186215,0.0,1.0
1996-03-27,14.5,14.62,14.5,14.62,27900,2.79869888726702,2.82186053323061,2.79869888726702,2.82186053323061,144549.312482505,0.0,1.0
1996-03-28,14.62,14.62,14.5,14.5,23100,2.82186053323061,2.82186053323061,2.79869888726702,2.79869888726702,119680.613560784,0.0,1.0
1996-03-29,14.75,14.88,14.62,14.62,28500,2.84695231635783,2.87204409948505,2.82186053323061,2.82186053323061,147657.89984772,0.0,1.0
1996-04-01,14.88,14.88,14.5,14.75,44800,2.87204409948505,2.87204409948505,2.79869888726702,2.84695231635783,232107.856602733,0.0,1.0
1996-04-02,14.88,14.88,14.75,14.75,11400,2.87204409948505,2.87204409948505,2.84695231635783,2.84695231635783,59063.1599390882,0.0,1.0
1996-04-03,14.75,14.88,14.62,14.88,15500,2.84695231635783,2.87204409948505,2.82186053323061,2.87204409948505,80305.1736013918,0.0,1.0
1996-04-04,14.75,14.75,14.62,14.75,9900,2.84695231635783,2.84695231635783,2.82186053323061,2.84695231635783,51291.6915260502,0.0,1.0
1996-04-08,14.75,14.75,14.62,14.62,15300,2.84695231635783,2.84695231635783,2.82186053323061,2.82186053323061,79268.9778129867,0.0,1.0
1996-04-09,14.75,14.75,14.62,14.75,21200,2.84695231635783,2.84695231635783,2.82186053323061,2.84695231635783,109836.753570936,0.0,1.0
1996-04-10,14.75,14.75,14.75,14.75,11100,2.84695231635783,2.84695231635783,2.84695231635783,2.84695231635783,57508.8662564806,0.0,1.0
1996-04-11,14.75,14.75,14.62,14.75,22100,2.84695231635783,2.84695231635783,2.82186053323061,2.84695231635783,114499.634618759,0.0,1.0
1996-04-12,14.38,14.5,14.25,14.5,32700,2.85081259068509,2.87460240368108,2.82504029327278,2.87460240368108,164944.550033364,0.39,1.0
1996-04-15,14.38,14.5,14.38,14.5,27200,2.85081259068509,2.87460240368108,2.85081259068509,2.87460240368108,137201.58290237,0.0,1.0
1996-04-16,14.25,14.38,14.25,14.25,17500,2.82504029327278,2.85081259068509,2.82504029327278,2.82504029327278,88273.0772349805,0.0,1.0
1996-04-17,14.25,14.5,14.12,14.25,59000,2.82504029327278,2.87460240368108,2.79926799586047,2.82504029327278,297606.374677934,0.0,1.0
1996-04-18,14.38,14.38,14.25,14.25,10400,2.85081259068509,2.85081259068509,2.82504029327278,2.82504029327278,52459.4287567885,0.0,1.0
1996-04-19,14.25,14.25,14.0,14.0,40900,2.82504029327278,2.82504029327278,2.77547818286449,2.77547818286449,206306.791937754,0.0,1.0
1996-04-22,14.12,14.38,14.12,14.25,18600,2.79926799586047,2.85081259068509,2.79926799586047,2.82504029327278,93821.6706611791,0.0,1.0
1996-04-23,14.25,14.38,14.12,14.25,15400,2.82504029327278,2.85081259068509,2.79926799586047,2.82504029327278,77680.3079667828,0.0,1.0
1996-04-24,14.38,14.38,14.25,14.25,18700,2.85081259068509,2.85081259068509,2.82504029327278,2.82504029327278,94326.0882453792,0.0,1.0
1996-04-25,14.12,14.25,14.12,14.25,33300,2.79926799586047,2.82504029327278,2.79926799586047,2.82504029327278,167971.055538563,0.0,1.0
1996-04-26,14.25,14.38,14.12,14.25,28900,2.82504029327278,2.85081259068509,2.79926799586047,2.82504029327278,145776.681833768,0.0,1.0
1996-04-29,14.25,14.38,14.25,14.38,18100,2.82504029327278,2.85081259068509,2.82504029327278,2.85081259068509,91299.5827401798,0.0,1.0
1996-04-30,14.38,14.38,14.25,14.25,19600,2.85081259068509,2.85081259068509,2.82504029327278,2.82504029327278,98865.8465031783,0.0,1.0
1996-05-01,14.5,14.5,14.38,14.5,18700,2.87460240368108,2.87460240368108,2.85081259068509,2.87460240368108,94326.088245379,0.0,1.0
1996-05-02,14.5,14.5,14.25,14.38,30600,2.87460240368108,2.87460240368108,2.82504029327278,2.85081259068509,154351.780765166,0.0,1.0
1996-05-03,14.5,14.5,14.38,14.38,9500,2.87460240368108,2.87460240368108,2.85081259068509,2.85081259068509,47919.6704989893,0.0,1.0
1996-05-06,14.12,14.38,14.12,14.38,39400,2.79926799586047,2.85081259068509,2.79926799586047,2.85081259068509,198740.528174756,0.0,1.0
1996-05-07,14.12,14.25,14.0,14.12,12500,2.79926799586047,2.82504029327278,2.77547818286449,2.79926799586047,63052.198024986,0.0,1.0
1996-05-08,14.25,14.25,14.0,14.12,7900,2.82504029327278,2.82504029327278,2.77547818286449,2.79926799586047,39848.9891517912,0.0,1.0
1996-05-09,14.25,14.38,14.12,14.25,5300,2.82504029327278,2.85081259068509,2.79926799586047,2.82504029327278,26734.1319625941,0.0,1.0
1996-05-10,14.12,14.25,14.12,14.12,10200,2.79926799586047,2.82504029327278,2.79926799586047,2.79926799586047,51450.5935883886,0.0,1.0
1996-05-13,14.12,14.38,14.12,14.25,27700,2.79926799586047,2.85081259068509,2.79926799586047,2.82504029327278,139723.670823369,0.0,1.0
1996-05-14,13.88,14.12,13.88,14.12,102100,2.75168836986851,2.79926799586047,2.75168836986851,2.79926799586047,515010.353468085,0.0,1.0
1996-05-15,13.88,14.0,13.88,13.88,26700,2.75168836986851,2.77547818286449,2.75168836986851,2.75168836986851,134679.49498137,0.0,1.0
1996-05-16,13.62,14.0,13.38,14.0,85500,2.70014377504388,2.77547818286449,2.65256414905192,2.77547818286449,431277.034490904,0.0,1.0
1996-05-17,13.88,13.88,13.38,13.5,25700,2.75168836986851,2.75168836986851,2.65256414905192,2.6763539620479,129635.319139371,0.0,1.0
1996-05-20,14.0,14.0,13.75,13.88,5800,2.77547818286449,2.77547818286449,2.72591607245619,2.75168836986851,29256.2198835935,0.0,1.0
1996-05-21,13.88,14.0,13.88,14.0,10300,2.75168836986851,2.77547818286449,2.75168836986851,2.77547818286449,51955.0111725884,0.0,1.0
1996-05-22,13.75,14.0,13.75,14.0,8100,2.72591607245619,2.77547818286449,2.72591607245619,2.77547818286449,40857.824320191,0.0,1.0
1996-05-23,13.88,13.88,13.75,13.75,17800,2.75168836986851,2.75168836986851,2.72591607245619,2.72591607245619,89786.3299875799,0.0,1.0
1996-05-24,13.75,13.88,13.75,13.88,20700,2.72591607245619,2.75168836986851,2.72591607245619,2.75168836986851,104414.439929377,0.0,1.0
1996-05-28,13.38,13.88,13.38,13.62,34200,2.65256414905192,2.75168836986851,2.65256414905192,2.70014377504388,172510.813796362,0.0,1.0
1996-05-29,13.38,13.5,13.25,13.38,30900,2.65256414905192,2.6763539620479,2.6267918516396,2.65256414905192,155865.033517765,0.0,1.0
1996-05-30,13.5,13.62,13.25,13.5,25000,2.6763539620479,2.70014377504388,2.6267918516396,2.6763539620479,126104.396049972,0.0,1.0
1996-05-31,13.62,13.62,13.5,13.62,13800,2.70014377504388,2.70014377504388,2.6763539620479,2.70014377504388,69609.6266195846,0.0,1.0
1996-06-03,13.62,13.62,13.38,13.38,8300,2.70014377504388,2.70014377504388,2.65256414905192,2.65256414905192,41866.6594885907,0.0,1.0
1996-06-04,13.62,13.62,13.5,13.5,9000,2.70014377504388,2.70014377504388,2.6763539620479,2.6763539620479,45397.5825779899,0.0,1.0
1996-06-05,13.38,13.5,13.12,13.5,34900,2.65256414905192,2.6763539620479,2.60101955422729,2.6763539620479,176041.736885761,0.0,1.0
1996-06-06,13.12,13.5,13.12,13.38,26600,2.60101955422729,2.6763539620479,2.60101955422729,2.65256414905192,134175.07739717,0.0,1.0
1996-06-07,13.25,13.38,13.0,13.0,31700,2.6267918516396,2.65256414905192,2.57722974123131,2.57722974123131,159900.374191365,0.0,1.0
1996-06-10,13.38,13.5,13.25,13.38,10400,2.65256414905192,2.6763539620479,2.6267918516396,2.65256414905192,52459.4287567883,0.0,1.0
1996-06-11,13.38,13.5,13.25,13.5,24000,2.65256414905192,2.6763539620479,2.6267918516396,2.6763539620479,121060.220207973,0.0,1.0
1996-06-12,13.5,13.5,13.38,13.38,16700,2.6763539620479,2.6763539620479,2.65256414905192,2.65256414905192,84237.7365613813,0.0,1.0
1996-06-13,13.25,13.38,13.25,13.38,10100,2.6267918516396,2.65256414905192,2.6267918516396,2.65256414905192,50946.1760041888,0.0,1.0
1996-06-14,13.38,13.38,13.25,13.25,21900,2.65256414905192,2.65256414905192,2.6267918516396,2.6267918516396,110467.450939775,0.0,1.0
1996-06-17,13.25,13.38,13.25,13.38,18200,2.6267918516396,2.65256414905192,2.6267918516396,2.65256414905192,91804.0003243798,0.0,1.0
1996-06-18,13.25,13.5,13.25,13.38,38900,2.6267918516396,2.6763539620479,2.6267918516396,2.65256414905192,196218.440253757,0.0,1.0
1996-06-19,13.0,13.25,13.0,13.12,36800,2.57722974123131,2.6267918516396,2.57722974123131,2.60101955422729,185625.670985559,0.0,1.0
1996-06-20,13.12,13.25,13.12,13.12,22400,2.60101955422729,2.6267918516396,2.60101955422729,2.60101955422729,112989.538860775,0.0,1.0
1996-06-21,13.38,13.38,13.12,13.12,17300,2.65256414905192,2.65256414905192,2.60101955422729,2.60101955422729,87264.2420665806,0.0,1.0
1996-06-24,13.38,13.5,13.38,13.38,21700,2.65256414905192,2.6763539620479,2.65256414905192,2.65256414905192,109458.615771376,0.0,1.0
1996-06-25,13.62,13.62,13.44,13.5,18100,2.70014377504388,2.70014377504388,2.66445905554991,2.6763539620479,91299.5827401797,0.0,1.0
1996-06-26,13.62,14.0,13.5,13.5,22600,2.70014377504388,2.77547818286449,2.6763539620479,2.6763539620479,113998.374029175,0.0,1.0
1996-06-27,13.62,13.75,13.62,13.75,9100,2.70014377504388,2.72591607245619,2.70014377504388,2.72591607245619,45902.0001621898,0.0,1.0
1996-06-28,13.88,13.88,13.62,13.75,31300,2.75168836986851,2.75168836986851,2.70014377504388,2.72591607245619,157882.703854565,0.0,1.0
1996-07-01,14.12,14.12,13.88,13.88,48300,2.79926799586047,2.79926799586047,2.75168836986851,2.75168836986851,243633.693168546,0.0,1.0
1996-07-02,14.0,14.25,13.88,14.12,59400,2.77547818286449,2.82504029327278,2.75168836986851,2.79926799586047,299624.045014733,0.0,1.0
1996-07-03,14.0,14.0,13.88,13.88,8600,2.77547818286449,2.77547818286449,2.75168836986851,2.75168836986851,43379.9122411903,0.0,1.0
1996-07-05,14.0,14.12,13.88,13.88,2200,2.77547818286449,2.79926799586047,2.75168836986851,2.75168836986851,11097.1868523975,0.0,1.0
1996-07-08,14.0,14.12,13.88,14.12,16700,2.77547818286449,2.79926799586047,2.75168836986851,2.79926799586047,84237.7365613812,0.0,1.0
1996-07-09,14.0,14.12,13.88,14.0,11700,2.77547818286449,2.79926799586047,2.75168836986851,2.77547818286449,59016.8573513869,0.0,1.0
1996-07-10,13.88,14.0,13.62,13.88,39200,2.75168836986851,2.77547818286449,2.70014377504388,2.75168836986851,197731.693006356,0.0,1.0
1996-07-11,13.88,13.88,13.62,13.75,21100,2.75168836986851,2.75168836986851,2.70014377504388,2.72591607245619,106432.110266176,0.0,1.0
1996-07-12,13.88,14.0,13.75,13.88,11500,2.75168836986851,2.77547818286449,2.72591607245619,2.75168836986851,58008.022182987,0.0,1.0
1996-07-15,13.12,13.38,13.12,13.38,6500,2.67833644646423,2.73141323579965,2.67833644646423,2.73141323579965,31840.6599412039,0.39,1.0
1996-07-16,13.12,13.25,13.0,13.12,321600,2.67833644646423,2.70487484113194,2.65383946677096,2.67833644646423,1575377.88262941,0.0,1.0
1996-07-17,13.12,13.12,12.88,13.12,228400,2.67833644646423,2.67833644646423,2.62934248707769,2.67833644646423,1118831.80470323,0.0,1.0
1996-07-18,13.0,13.12,12.88,13.12,101000,2.65383946677096,2.67833644646423,2.62934248707769,2.67833644646423,494754.86985563,0.0,1.0
1996-07-19,12.88,13.0,12.88,13.0,61500,2.62934248707769,2.65383946677096,2.62934248707769,2.65383946677096,301261.628674468,0.0,1.0
1996-07-22,12.88,13.0,12.75,13.0,53700,2.62934248707769,2.65383946677096,2.60280409240998,2.65383946677096,263052.836745023,0.0,1.0
1996-07-23,12.75,13.0,12.75,13.0,22300,2.60280409240998,2.65383946677096,2.60280409240998,2.65383946677096,109237.956413669,0.0,1.0
1996-07-24,13.0,13.0,12.75,12.75,19600,2.65383946677096,2.65383946677096,2.60280409240998,2.60280409240998,96011.8361303994,0.0,1.0
1996-07-25,13.12,13.25,12.75,12.88,17700,2.67833644646423,2.70487484113194,2.60280409240998,2.62934248707769,86704.5663014321,0.0,1.0
1996-07-26,12.88,13.25,12.88,13.12,18700,2.62934248707769,2.70487484113194,2.62934248707769,2.67833644646423,91603.1293693096,0.0,1.0
1996-07-29,12.75,13.0,12.75,13.0,76000,2.60280409240998,2.65383946677096,2.60280409240998,2.65383946677096,372290.793158692,0.0,1.0
1996-07-30,12.81,12.88,12.75,12.75,27800,2.61505258225661,2.62934248707769,2.60280409240998,2.60280409240998,136180.053286995,0.0,1.0
1996-07-31,13.0,13.0,12.88,12.88,12500,2.65383946677096,2.65383946677096,2.62934248707769,2.62934248707769,61232.038348469,0.0,1.0
1996-08-01,12.62,13.12,12.62,13.12,66900,2.57626569774227,2.67833644646423,2.57626569774227,2.67833644646423,327713.869241006,0.0,1.0
1996-08-02,13.12,13.12,12.88,12.88,36000,2.67833644646423,2.67833644646423,2.62934248707769,2.62934248707769,176348.270443591,0.0,1.0
1996-08-05,13.12,13.12,13.0,13.12,49300,2.67833644646423,2.67833644646423,2.65383946677096,2.67833644646423,241499.159246362,0.0,1.0
1996-08-06,12.88,13.12,12.88,13.12,47700,2.62934248707769,2.67833644646423,2.62934248707769,2.67833644646423,233661.458337758,0.0,1.0
1996-08-07,12.88,13.0,12.75,12.88,57900,2.62934248707769,2.65383946677096,2.60280409240998,2.62934248707769,283626.801630108,0.0,1.0
1996-08-08,13.12,13.12,12.75,12.75,31600,2.67833644646423,2.67833644646423,2.60280409240998,2.60280409240998,154794.59294493,0.0,1.0
1996-08-09,13.0,13.12,13.0,13.12,27400,2.65383946677096,2.67833644646423,2.65383946677096,2.67833644646423,134220.628059844,0.0,1.0
1996-08-12,13.12,13.12,12.75,13.12,23600,2.67833644646423,2.67833644646423,2.60280409240998,2.67833644646423,115606.08840191,0.0,1.0
1996-08-13,13.0,13.12,12.88,13.0,28100,2.65383946677096,2.67833644646423,2.62934248707769,2.65383946677096,137649.622207358,0.0,1.0
1996-08-14,13.12,13.12,12.88,13.12,16500,2.67833644646423,2.67833644646423,2.62934248707769,2.67833644646423,80826.2906199791,0.0,1.0
1996-08-15,13.0,13.12,13.0,13.12,38400,2.65383946677096,2.67833644646423,2.65383946677096,2.67833644646423,188104.821806497,0.0,1.0
1996-08-16,13.0,13.12,13.0,13.0,11400,2.65383946677096,2.67833644646423,2.65383946677096,2.65383946677096,55843.6189738037,0.0,1.0
1996-08-19,13.25,13.38,12.88,13.0,14200,2.70487484113194,2.73141323579965,2.62934248707769,2.65383946677096,69559.5955638608,0.0,1.0
1996-08-20,13.25,13.25,13.12,13.25,16600,2.70487484113194,2.70487484113194,2.67833644646423,2.70487484113194,81316.1469267669,0.0,1.0
1996-08-21,13.12,13.12,13.0,13.12,8900,2.67833644646423,2.67833644646423,2.65383946677096,2.67833644646423,43597.21130411,0.0,1.0
1996-08-22,13.25,13.25,13.12,13.12,23300,2.70487484113194,2.70487484113194,2.67833644646423,2.67833644646423,114136.519481546,0.0,1.0
1996-08-23,13.25,13.38,13.19,13.25,22200,2.70487484113194,2.73141323579965,2.6926263512853,2.70487484113194,108748.100106881,0.0,1.0
1996-08-26,13.12,13.38,13.12,13.25,28100,2.67833644646423,2.73141323579965,2.67833644646423,2.70487484113194,137649.622207358,0.0,1.0
1996-08-27,13.12,13.25,13.12,13.25,27700,2.67833644646423,2.70487484113194,2.67833644646423,2.70487484113194,135690.196980207,0.0,1.0
1996-08-28,13.12,13.25,13.0,13.25,24600,2.67833644646423,2.70487484113194,2.65383946677096,2.70487484113194,120504.651469787,0.0,1.0
1996-08-29,12.88,13.0,12.88,13.0,42200,2.62934248707769,2.65383946677096,2.62934248707769,2.65383946677096,206719.361464431,0.0,1.0
1996-08-30,12.88,13.0,12.88,12.88,30700,2.62934248707769,2.65383946677096,2.62934248707769,2.62934248707769,150385.88618384,0.0,1.0
1996-09-03,13.0,13.0,12.88,13.0,9100,2.65383946677096,2.65383946677096,2.62934248707769,2.65383946677096,44576.9239176854,0.0,1.0
1996-09-04,12.88,13.0,12.88,13.0,39200,2.62934248707769,2.65383946677096,2.62934248707769,2.65383946677096,192023.672260799,0.0,1.0
1996-09-05,13.0,13.0,12.88,12.88,26000,2.65383946677096,2.65383946677096,2.62934248707769,2.62934248707769,127362.639764816,0.0,1.0
1996-09-06,13.0,13.12,12.88,13.0,35800,2.65383946677096,2.67833644646423,2.62934248707769,2.65383946677096,175368.557830015,0.0,1.0
1996-09-09,13.0,13.12,12.88,13.0,10800,2.65383946677096,2.67833644646423,2.62934248707769,2.65383946677096,52904.4811330772,0.0,1.0
1996-09-10,13.25,13.25,13.0,13.0,32700,2.70487484113194,2.70487484113194,2.65383946677096,2.65383946677096,160183.012319595,0.0,1.0
1996-09-11,13.12,13.38,13.12,13.25,29700,2.67833644646423,2.73141323579965,2.67833644646423,2.70487484113194,145487.323115962,0.0,1.0
1996-09-12,13.5,13.5,13.25,13.25,19600,2.75591021549292,2.75591021549292,2.70487484113194,2.70487484113194,96011.8361303994,0.0,1.0
1996-09-13,13.75,13.75,13.38,13.38,23700,2.8069455898539,2.8069455898539,2.73141323579965,2.73141323579965,116095.944708697,0.0,1.0
1996-09-16,13.38,13.88,13.25,13.88,41900,2.73141323579965,2.83348398452161,2.70487484113194,2.83348398452161,205249.792544068,0.0,1.0
1996-09-17,13.38,13.5,13.25,13.38,31700,2.73141323579965,2.75591021549292,2.70487484113194,2.73141323579965,155284.449251717,0.0,1.0
1996-09-18,13.5,13.5,13.38,13.5,24600,2.75591021549292,2.75591021549292,2.73141323579965,2.75591021549292,120504.651469787,0.0,1.0
1996-09-19,13.38,13.5,13.38,13.38,28700,2.73141323579965,2.75591021549292,2.73141323579965,2.73141323579965,140588.760048085,0.0,1.0
1996-09-20,13.38,13.62,13.38,13.38,25000,2.73141323579965,2.78040719518619,2.73141323579965,2.73141323579965,122464.076696938,0.0,1.0
1996-09-23,13.38,13.5,13.38,13.38,29900,2.73141323579965,2.75591021549292,2.73141323579965,2.73141323579965,146467.035729538,0.0,1.0
1996-09-24,13.38,13.5,13.38,13.5,59200,2.73141323579965,2.75591021549292,2.73141323579965,2.75591021549292,289994.933618349,0.0,1.0
1996-09-25,13.62,13.62,13.5,13.5,41500,2.78040719518619,2.78040719518619,2.75591021549292,2.75591021549292,203290.367316917,0.0,1.0
1996-09-26,13.62,13.75,13.5,13.5,31600,2.78040719518619,2.8069455898539,2.75591021549292,2.75591021549292,154794.59294493,0.0,1.0
1996-09-27,13.25,13.62,13.25,13.5,114800,2.70487484113194,2.78040719518619,2.70487484113194,2.75591021549292,562355.040192339,0.0,1.0
1996-09-30,13.5,13.62,13.38,13.38,44800,2.75591021549292,2.78040719518619,2.73141323579965,2.73141323579965,219455.625440913,0.0,1.0
1996-10-01,13.62,13.75,13.5,13.5,35300,2.78040719518619,2.8069455898539,2.75591021549292,2.75591021549292,172919.276296077,0.0,1.0
1996-10-02,13.75,13.88,13.62,13.62,36000,2.8069455898539,2.83348398452161,2.78040719518619,2.78040719518619,176348.270443591,0.0,1.0
1996-10-03,14.0,14.0,13.62,13.75,23600,2.85798096421488,2.85798096421488,2.78040719518619,2.8069455898539,115606.08840191,0.0,1.0
1996-10-04,14.12,14.12,13.88,13.88,63300,2.88247794390815,2.88247794390815,2.83348398452161,2.83348398452161,310079.042196647,0.0,1.0
1996-10-07,14.38,14.5,14.12,14.12,29200,2.93555473324357,2.96005171293684,2.88247794390815,2.88247794390815,143038.041582024,0.0,1.0
1996-10-08,14.5,14.5,14.38,14.5,24200,2.96005171293684,2.96005171293684,2.93555473324357,2.96005171293684,118545.226242636,0.0,1.0
1996-10-09,14.25,14.5,14.25,14.5,46500,2.90901633857586,2.96005171293684,2.90901633857586,2.96005171293684,227783.182656305,0.0,1.0
1996-10-10,14.38,14.38,14.25,14.38,22100,2.93555473324357,2.93555473324357,2.90901633857586,2.93555473324357,108258.243800093,0.0,1.0
1996-10-11,15.0,15.0,14.38,14.38,47800,3.0621224616588,3.0621224616588,2.93555473324357,2.93555473324357,234151.314644546,0.0,1.0
1996-10-14,14.88,15.0,14.75,14.88,37200,3.03762548196553,3.0621224616588,3.01108708729782,3.03762548196553,182226.546125044,0.0,1.0
1996-10-15,14.25,14.38,14.12,14.38,49400,2.98863152257899,3.01589623120602,2.96136681395195,3.01589623120602,235542.586860135,0.39,1.0
1996-10-16,14.12,14.25,14.12,14.25,36300,2.96136681395195,2.98863152257899,2.96136681395195,2.98863152257899,173080.88872516,0.0,1.0
1996-10-17,14.0,14.25,14.0,14.12,1241400,2.93619939060392,2.98863152257899,2.93619939060392,2.96136681395195,5919080.31028688,0.0,1.0
1996-10-18,14.0,14.12,14.0,14.12,41100,2.93619939060392,2.96136681395195,2.93619939060392,2.96136681395195,195967.617812785,0.0,1.0
1996-10-21,14.0,14.0,13.88,14.0,14700,2.93619939060392,2.93619939060392,2.91103196725588,2.93619939060392,70090.60783085,0.0,1.0
1996-10-22,13.75,14.0,13.75,14.0,33100,2.88376725862885,2.93619939060392,2.88376725862885,2.93619939060392,157823.06933341,0.0,1.0
1996-10-23,13.88,13.88,13.75,13.88,25200,2.91103196725588,2.91103196725588,2.88376725862885,2.91103196725588,120155.327710029,0.0,1.0
1996-10-24,13.88,13.88,13.75,13.88,50600,2.91103196725588,2.91103196725588,2.88376725862885,2.91103196725588,241264.269132042,0.0,1.0
1996-10-25,14.25,14.25,13.88,13.88,20200,2.98863152257899,2.98863152257899,2.91103196725588,2.91103196725588,96314.9849104197,0.0,1.0
1996-10-28,14.0,14.25,14.0,14.25,17300,2.93619939060392,2.98863152257899,2.93619939060392,2.98863152257899,82487.5860866466,0.0,1.0
1996-10-29,14.12,14.25,14.0,14.0,14300,2.96136681395195,2.98863152257899,2.93619939060392,2.93619939060392,68183.3804068813,0.0,1.0
1996-10-30,14.38,14.38,14.12,14.25,34800,3.01589623120602,3.01589623120602,2.96136681395195,2.98863152257899,165928.785885278,0.0,1.0
1996-10-31,14.62,14.62,14.25,14.25,33400,3.06623107790209,3.06623107790209,2.98863152257899,2.98863152257899,159253.489901387,0.0,1.0
1996-11-01,14.5,14.88,14.38,14.88,59900,3.04106365455406,3.12076049515616,3.01589623120602,3.12076049515616,285607.306739314,0.0,1.0
1996-11-04,14.62,14.62,14.38,14.38,27100,3.06623107790209,3.06623107790209,3.01589623120602,3.01589623120602,129214.65797388,0.0,1.0
1996-11-05,14.88,14.88,14.5,14.5,35200,3.12076049515616,3.12076049515616,3.04106365455406,3.04106365455406,167836.013309247,0.0,1.0
1996-11-06,14.88,15.25,14.75,14.88,71100,3.12076049515616,3.19836005047927,3.09349578652913,3.12076049515616,339009.674610438,0.0,1.0
1996-11-07,15.0,15.0,14.88,14.88,28700,3.1459279185042,3.1459279185042,3.12076049515616,3.12076049515616,136843.567669755,0.0,1.0
1996-11-08,15.38,15.38,15.0,15.0,50400,3.2256247591063,3.2256247591063,3.1459279185042,3.1459279185042,240310.655420058,0.0,1.0
1996-11-11,15.12,15.38,15.12,15.12,32300,3.17109534185223,3.2256247591063,3.17109534185223,3.17109534185223,154008.614485473,0.0,1.0
1996-11-12,14.88,15.25,14.88,15.12,21500,3.12076049515616,3.19836005047927,3.12076049515616,3.17109534185223,102513.474038318,0.0,1.0
1996-11-13,15.38,15.38,14.88,14.88,38000,3.2256247591063,3.2256247591063,3.12076049515616,3.12076049515616,181186.605277027,0.0,1.0
1996-11-14,15.25,15.38,15.25,15.25,25600,3.19836005047927,3.2256247591063,3.19836005047927,3.19836005047927,122062.555133997,0.0,1.0
1996-11-15,15.0,15.25,14.88,15.12,24600,3.1459279185042,3.19836005047927,3.12076049515616,3.17109534185223,117294.486574075,0.0,1.0
1996-11-18,15.0,15.0,14.88,15.0,22600,3.1459279185042,3.1459279185042,3.12076049515616,3.1459279185042,107758.349454232,0.0,1.0
1996-11-19,15.12,15.12,14.88,14.88,27900,3.17109534185223,3.17109534185223,3.12076049515616,3.12076049515616,133029.112821817,0.0,1.0
1996-11-20,15.25,15.25,15.0,15.0,19900,3.19836005047927,3.19836005047927,3.1459279185042,3.1459279185042,94884.5643424431,0.0,1.0
1996-11-21,15.0,15.25,15.0,15.12,18000,3.1459279185042,3.19836005047927,3.1459279185042,3.17109534185223,85825.2340785918,0.0,1.0
1996-11-22,14.88,15.12,14.75,15.0,16900,3.12076049515616,3.17109534185223,3.09349578652913,3.1459279185042,80580.358662678,0.0,1.0
1996-11-25,14.88,15.0,14.75,14.75,19500,3.12076049515616,3.1459279185042,3.09349578652913,3.09349578652913,92977.3369184746,0.0,1.0
1996-11-26,15.0,15.12,14.88,14.88,12400,3.1459279185042,3.17109534185223,3.12076049515616,3.12076049515616,59124.0501430299,0.0,1.0
1996-11-27,15.12,15.12,15.0,15.12,15800,3.17109534185223,3.17109534185223,3.1459279185042,3.17109534185223,75335.483246764,0.0,1.0
1996-11-29,15.25,15.25,15.0,15.12,10000,3.19836005047927,3.19836005047927,3.1459279185042,3.17109534185223,47680.6855992177,0.0,1.0
1996-12-02,15.12,15.25,15.0,15.25,26000,3.17109534185223,3.19836005047927,3.1459279185042,3.19836005047927,123969.782557966,0.0,1.0
1996-12-03,15.38,15.38,15.12,15.12,26700,3.2256247591063,3.2256247591063,3.17109534185223,3.17109534185223,127307.430549911,0.0,1.0
1996-12-04,15.25,15.38,15.12,15.25,26600,3.19836005047927,3.2256247591063,3.17109534185223,3.19836005047927,126830.623693919,0.0,1.0
1996-12-05,15.12,15.38,15.12,15.25,13400,3.17109534185223,3.2256247591063,3.17109534185223,3.19836005047927,63892.1187029517,0.0,1.0
1996-12-06,15.38,15.38,15.12,15.25,13200,3.2256247591063,3.2256247591063,3.17109534185223,3.19836005047927,62938.5049909674,0.0,1.0
1996-12-09,15.38,15.5,15.38,15.38,49400,3.2256247591063,3.25079218245434,3.2256247591063,3.2256247591063,235542.586860136,0.0,1.0
1996-12-10,15.38,15.5,15.38,15.38,32300,3.2256247591063,3.25079218245434,3.2256247591063,3.2256247591063,154008.614485473,0.0,1.0
1996-12-11,15.38,15.5,15.38,15.5,39000,3.2256247591063,3.25079218245434,3.2256247591063,3.25079218245434,185954.673836949,0.0,1.0
1996-12-12,15.5,15.62,15.38,15.38,17900,3.25079218245434,3.27595960580237,3.2256247591063,3.2256247591063,85348.4272225996,0.0,1.0
1996-12-13,15.5,15.62,15.38,15.5,19700,3.25079218245434,3.27595960580237,3.2256247591063,3.25079218245434,93930.9506304588,0.0,1.0
1996-12-16,15.62,15.75,15.5,15.62,28500,3.27595960580237,3.30322431442941,3.25079218245434,3.27595960580237,135889.95395777,0.0,1.0
1996-12-17,15.38,15.5,15.38,15.5,40600,3.2256247591063,3.25079218245434,3.2256247591063,3.25079218245434,193583.583532824,0.0,1.0
1996-12-18,15.62,15.62,15.5,15.5,27100,3.27595960580237,3.27595960580237,3.25079218245434,3.25079218245434,129214.65797388,0.0,1.0
1996-12-19,15.62,15.62,15.38,15.38,40300,3.27595960580237,3.27595960580237,3.2256247591063,3.2256247591063,192153.162964847,0.0,1.0
1996-12-20,15.5,15.62,15.38,15.62,35100,3.25079218245434,3.27595960580237,3.2256247591063,3.27595960580237,167359.206453254,0.0,1.0
1996-12-23,15.38,15.62,15.38,15.62,20400,3.2256247591063,3.27595960580237,3.2256247591063,3.27595960580237,97268.5986224042,0.0,1.0
1996-12-24,15.38,15.5,15.38,15.38,10800,3.2256247591063,3.25079218245434,3.2256247591063,3.2256247591063,51495.1404471552,0.0,1.0
1996-12-26,15.75,15.75,15.38,15.38,20500,3.30322431442941,3.30322431442941,3.2256247591063,3.2256247591063,97745.4054783962,0.0,1.0
1996-12-27,15.75,15.75,15.62,15.62,15500,3.30322431442941,3.30322431442941,3.27595960580237,3.27595960580237,73905.0626787874,0.0,1.0
1996-12-30,15.75,15.75,15.62,15.62,28700,3.30322431442941,3.30322431442941,3.27595960580237,3.27595960580237,136843.567669755,0.0,1.0
1996-12-31,15.88,16.0,15.62,15.62,52200,3.33048902305644,3.35565644640448,3.27595960580237,3.27595960580237,248893.178827917,0.0,1.0
1997-01-02,15.62,16.0,15.5,15.88,56200,3.27595960580237,3.35565644640448,3.25079218245434,3.33048902305644,267965.453067604,0.0,1.0
1997-01-03,15.88,16.0,15.62,15.62,39100,3.33048902305644,3.35565644640448,3.27595960580237,3.27595960580237,186431.480692941,0.0,1.0
1997-01-06,16.0,16.12,15.62,15.62,36800,3.35565644640448,3.38082386975251,3.27595960580237,3.27595960580237,175464.923005121,0.0,1.0
1997-01-07,16.0,16.12,16.0,16.0,29700,3.35565644640448,3.38082386975251,3.35565644640448,3.35565644640448,141611.636229676,0.0,1.0
1997-01-08,16.38,16.38,15.88,15.88,72600,3.43535328700658,3.43535328700658,3.33048902305644,3.33048902305644,346161.777450321,0.0,1.0
1997-01-09,16.38,16.62,16.12,16.25,30400,3.43535328700658,3.48568813370265,3.38082386975251,3.40808857837955,144949.284221622,0.0,1.0
1997-01-10,16.88,17.0,16.38,16.5,85200,3.54021755095672,3.56538497430476,3.43535328700658,3.46052071035462,406239.441305335,0.0,1.0
1997-01-13,17.25,17.25,16.62,16.62,81700,3.61781710627983,3.61781710627983,3.48568813370265,3.48568813370265,389551.201345608,0.0,1.0
1997-01-14,17.25,17.62,17.0,17.62,122400,3.61781710627983,3.69541666160293,3.56538497430476,3.69541666160293,583611.591734424,0.0,1.0
1997-01-15,16.62,16.75,16.25,16.75,85000,3.56748225958376,3.5953867537923,3.48806177606715,3.5953867537923,395993.559941298,0.39,1.0
1997-01-16,16.75,16.75,16.5,16.62,40700,3.5953867537923,3.5953867537923,3.54172426492973,3.56748225958376,189611.033995422,0.0,1.0
1997-01-17,16.25,16.88,16.25,16.62,49100,3.48806177606715,3.62329124800084,3.48806177606715,3.56748225958376,228744.51521315,0.0,1.0
1997-01-20,16.5,16.5,16.38,16.38,24400,3.54172426492973,3.54172426492973,3.51596627027569,3.51596627027569,113673.445441973,0.0,1.0
1997-01-21,16.12,16.62,16.0,16.62,54700,3.46015728185862,3.56748225958376,3.43439928720458,3.56748225958376,254833.502691635,0.0,1.0
1997-01-22,16.12,16.25,15.88,16.25,38100,3.46015728185862,3.48806177606715,3.40864129255055,3.48806177606715,177498.289808982,0.0,1.0
1997-01-23,16.12,16.38,16.0,16.0,29000,3.46015728185862,3.51596627027569,3.43439928720458,3.43439928720458,135103.685156443,0.0,1.0
1997-01-24,16.12,16.12,15.88,16.0,24600,3.46015728185862,3.46015728185862,3.40864129255055,3.43439928720458,114605.194994776,0.0,1.0
1997-01-27,16.0,16.12,16.0,16.12,13200,3.43439928720458,3.46015728185862,3.43439928720458,3.46015728185862,61495.4704850017,0.0,1.0
1997-01-28,16.12,16.25,16.0,16.0,15400,3.46015728185862,3.48806177606715,3.43439928720458,3.43439928720458,71744.7155658352,0.0,1.0
1997-01-29,16.0,16.25,16.0,16.12,29900,3.43439928720458,3.48806177606715,3.43439928720458,3.46015728185862,139296.558144057,0.0,1.0
1997-01-30,16.75,16.75,16.12,16.25,19800,3.5953867537923,3.5953867537923,3.46015728185862,3.48806177606715,92243.2057275024,0.0,1.0
1997-01-31,16.5,16.75,16.5,16.62,20100,3.54172426492973,3.5953867537923,3.54172426492973,3.56748225958376,93640.8300567069,0.0,1.0
1997-02-03,16.88,16.88,16.62,16.88,35300,3.62329124800084,3.62329124800084,3.56748225958376,3.62329124800084,164453.796069739,0.0,1.0
1997-02-04,16.75,16.88,16.62,16.88,21600,3.5953867537923,3.62329124800084,3.56748225958376,3.62329124800084,100628.95170273,0.0,1.0
1997-02-05,16.75,16.88,16.62,16.88,12100,3.5953867537923,3.62329124800084,3.56748225958376,3.62329124800084,56370.8479445848,0.0,1.0
1997-02-06,16.5,16.88,16.5,16.88,17500,3.54172426492973,3.62329124800084,3.54172426492973,3.62329124800084,81528.0858702672,0.0,1.0
1997-02-07,16.62,16.62,16.38,16.62,7000,3.56748225958376,3.56748225958376,3.51596627027569,3.56748225958376,32611.2343481069,0.0,1.0
1997-02-10,16.19,16.62,16.12,16.5,14400,3.47518277874014,3.56748225958376,3.46015728185862,3.54172426492973,67085.9678018199,0.0,1.0
1997-02-11,16.25,16.38,16.12,16.25,12800,3.48806177606715,3.51596627027569,3.46015728185862,3.48806177606715,59631.9713793956,0.0,1.0
1997-02-12,16.5,16.5,16.25,16.25,28800,3.54172426492973,3.54172426492973,3.48806177606715,3.48806177606715,134171.93560364,0.0,1.0
1997-02-13,16.75,16.75,16.62,16.62,20000,3.5953867537923,3.5953867537923,3.56748225958376,3.56748225958376,93174.9552803054,0.0,1.0
1997-02-14,16.75,17.0,16.62,16.62,22200,3.5953867537923,3.64904924265487,3.56748225958376,3.56748225958376,103424.200361139,0.0,1.0
1997-02-18,16.75,16.75,16.62,16.75,11300,3.5953867537923,3.5953867537923,3.56748225958376,3.5953867537923,52643.8497333726,0.0,1.0
1997-02-19,16.88,16.88,16.62,16.88,27200,3.62329124800084,3.62329124800084,3.56748225958376,3.62329124800084,126717.939181215,0.0,1.0
1997-02-20,16.5,16.88,16.5,16.75,9400,3.54172426492973,3.62329124800084,3.54172426492973,3.5953867537923,43792.2289817435,0.0,1.0
1997-02-21,16.5,16.62,16.38,16.38,5600,3.54172426492973,3.56748225958376,3.51596627027569,3.51596627027569,26088.9874784855,0.0,1.0
1997-02-24,16.62,16.88,16.38,16.5,9100,3.56748225958376,3.62329124800084,3.51596627027569,3.54172426492973,42394.604652539,0.0,1.0
1997-02-25,16.88,17.0,16.62,16.88,15900,3.62329124800084,3.64904924265487,3.56748225958376,3.62329124800084,74074.0894478428,0.0,1.0
1997-02-26,16.62,16.88,16.62,16.75,8800,3.56748225958376,3.62329124800084,3.56748225958376,3.5953867537923,40996.9803233344,0.0,1.0
1997-02-27,16.88,16.88,16.62,16.62,29400,3.62329124800084,3.62329124800084,3.56748225958376,3.56748225958376,136967.184262049,0.0,1.0
1997-02-28,17.0,17.25,16.75,16.88,42000,3.64904924265487,3.70271173151744,3.5953867537923,3.62329124800084,195667.406088641,0.0,1.0
1997-03-03,17.12,17.12,17.0,17.12,8500,3.6748072373089,3.6748072373089,3.64904924265487,3.6748072373089,39599.3559941299,0.0,1.0
1997-03-04,17.38,17.5,16.88,17.12,23300,3.73061622572598,3.75637422038001,3.62329124800084,3.6748072373089,108548.822901556,0.0,1.0
1997-03-05,17.0,17.25,17.0,17.12,32700,3.64904924265487,3.70271173151744,3.64904924265487,3.6748072373089,152341.051883299,0.0,1.0
1997-03-06,16.75,17.0,16.75,17.0,32500,3.5953867537923,3.64904924265487,3.5953867537923,3.64904924265487,151409.302330496,0.0,1.0
1997-03-07,17.0,17.38,16.75,16.75,27600,3.64904924265487,3.73061622572598,3.5953867537923,3.5953867537923,128581.438286822,0.0,1.0
1997-03-10,17.0,17.0,16.75,16.88,17600,3.64904924265487,3.64904924265487,3.5953867537923,3.62329124800084,81993.9606466688,0.0,1.0
1997-03-11,16.5,16.75,16.5,16.75,21200,3.54172426492973,3.5953867537923,3.54172426492973,3.5953867537923,98765.4525971237,0.0,1.0
1997-03-12,16.62,16.62,16.38,16.5,33200,3.56748225958376,3.56748225958376,3.51596627027569,3.54172426492973,154670.425765307,0.0,1.0
1997-03-13,16.5,16.62,16.38,16.62,18100,3.54172426492973,3.56748225958376,3.51596627027569,3.56748225958376,84323.3345286764,0.0,1.0
1997-03-14,16.38,16.62,16.38,16.62,9600,3.51596627027569,3.56748225958376,3.51596627027569,3.56748225958376,44723.9785345467,0.0,1.0
1997-03-17,16.5,16.62,16.38,16.5,27600,3.54172426492973,3.56748225958376,3.51596627027569,3.54172426492973,128581.438286821,0.0,1.0
1997-03-18,16.38,16.88,16.38,16.62,20000,3.51596627027569,3.62329124800084,3.51596627027569,3.56748225958376,93174.9552803055,0.0,1.0
1997-03-19,16.38,16.62,16.25,16.5,60300,3.51596627027569,3.56748225958376,3.48806177606715,3.54172426492973,280922.490170121,0.0,1.0
1997-03-20,16.25,16.5,16.25,16.5,29000,3.48806177606715,3.54172426492973,3.48806177606715,3.54172426492973,135103.685156443,0.0,1.0
1997-03-21,16.25,16.38,16.12,16.25,23600,3.48806177606715,3.51596627027569,3.46015728185862,3.48806177606715,109946.447230761,0.0,1.0
1997-03-24,16.38,16.38,16.12,16.38,32500,3.51596627027569,3.51596627027569,3.46015728185862,3.51596627027569,151409.302330496,0.0,1.0
1997-03-25,16.38,16.38,16.25,16.25,14700,3.51596627027569,3.51596627027569,3.48806177606715,3.48806177606715,68483.5921310246,0.0,1.0
1997-03-26,15.88,16.12,15.75,16.12,36100,3.40864129255055,3.46015728185862,3.38073679834201,3.46015728185862,168180.794280951,0.0,1.0
1997-03-27,15.75,15.88,15.75,15.88,31200,3.38073679834201,3.40864129255055,3.38073679834201,3.40864129255055,145352.930237277,0.0,1.0
1997-03-31,15.5,15.75,15.38,15.75,25000,3.32707430947944,3.38073679834201,3.30131631482541,3.38073679834201,116468.694100382,0.0,1.0
1997-04-01,15.62,15.75,15.5,15.62,22300,3.35283230413347,3.38073679834201,3.32707430947944,3.35283230413347,103890.075137541,0.0,1.0
1997-04-02,15.75,15.88,15.62,15.62,29200,3.38073679834201,3.40864129255055,3.35283230413347,3.35283230413347,136035.434709246,0.0,1.0
1997-04-03,15.75,15.75,15.62,15.75,13600,3.38073679834201,3.38073679834201,3.35283230413347,3.38073679834201,63358.9695906077,0.0,1.0
1997-04-04,15.5,15.75,15.38,15.75,16200,3.32707430947944,3.38073679834201,3.30131631482541,3.38073679834201,75471.7137770474,0.0,1.0
1997-04-07,15.62,15.88,15.62,15.75,17000,3.35283230413347,3.40864129255055,3.35283230413347,3.38073679834201,79198.7119882597,0.0,1.0
1997-04-08,16.25,16.25,15.75,15.88,17900,3.48806177606715,3.48806177606715,3.38073679834201,3.40864129255055,83391.5849758735,0.0,1.0
1997-04-09,16.25,16.38,16.12,16.12,14700,3.48806177606715,3.51596627027569,3.46015728185862,3.46015728185862,68483.5921310246,0.0,1.0
1997-04-10,16.38,16.38,16.12,16.12,11200,3.51596627027569,3.51596627027569,3.46015728185862,3.46015728185862,52177.9749569711,0.0,1.0
1997-04-11,16.12,16.38,16.12,16.25,76800,3.46015728185862,3.51596627027569,3.46015728185862,3.48806177606715,357791.828276373,0.0,1.0
1997-04-14,15.5,15.62,15.5,15.62,7600,3.41078779210505,3.4371938911407,3.41078779210505,3.4371938911407,34537.475557017,0.39,1.0
1997-04-15,15.62,15.88,15.5,15.5,12600,3.4371938911407,3.49440710571795,3.41078779210505,3.41078779210505,57259.4989497913,0.0,1.0
1997-04-16,15.75,15.88,15.5,15.62,4600,3.46580049842933,3.49440710571795,3.41078779210505,3.4371938911407,20904.2615213523,0.0,1.0
1997-04-17,15.88,15.88,15.62,15.62,14500,3.49440710571795,3.49440710571795,3.4371938911407,3.4371938911407,65893.8678390455,0.0,1.0
1997-04-18,15.88,15.88,15.75,15.75,10800,3.49440710571795,3.49440710571795,3.46580049842933,3.46580049842933,49079.5705283925,0.0,1.0
1997-04-21,15.62,15.88,15.62,15.88,10300,3.4371938911407,3.49440710571795,3.4371938911407,3.49440710571795,46807.3681891151,0.0,1.0
1997-04-22,15.75,15.75,15.62,15.75,7100,3.46580049842933,3.46580049842933,3.4371938911407,3.46580049842933,32265.2732177395,0.0,1.0
1997-04-23,15.62,16.0,15.62,15.88,19900,3.4371938911407,3.5208132047536,3.4371938911407,3.49440710571795,90433.6531032418,0.0,1.0
1997-04-24,15.88,15.88,15.5,15.5,12900,3.49440710571795,3.49440710571795,3.41078779210505,3.41078779210505,58622.8203533577,0.0,1.0
1997-04-25,15.62,15.75,15.62,15.62,6600,3.4371938911407,3.46580049842933,3.4371938911407,3.4371938911407,29993.0708784621,0.0,1.0
1997-04-28,15.62,15.75,15.5,15.62,12600,3.4371938911407,3.46580049842933,3.41078779210505,3.4371938911407,57259.4989497913,0.0,1.0
1997-04-29,15.62,15.88,15.62,15.88,18500,3.4371938911407,3.49440710571795,3.4371938911407,3.49440710571795,84071.486553265,0.0,1.0
1997-04-30,15.62,15.88,15.5,15.88,14800,3.4371938911407,3.49440710571795,3.41078779210505,3.49440710571795,67257.189242612,0.0,1.0
1997-05-01,15.75,15.88,15.62,15.88,37700,3.46580049842933,3.49440710571795,3.4371938911407,3.49440710571795,171324.056381518,0.0,1.0
1997-05-02,15.75,15.88,15.62,15.88,35400,3.46580049842933,3.49440710571795,3.4371938911407,3.49440710571795,160871.925620842,0.0,1.0
1997-05-05,15.75,15.88,15.62,15.75,62700,3.46580049842933,3.49440710571795,3.4371938911407,3.46580049842933,284934.173345389,0.0,1.0
1997-05-06,15.62,15.62,15.5,15.62,50500,3.4371938911407,3.4371938911407,3.41078779210505,3.4371938911407,229492.436267021,0.0,1.0
1997-05-07,15.62,15.75,15.38,15.75,17500,3.4371938911407,3.46580049842933,3.3843816930694,3.46580049842933,79527.0818747101,0.0,1.0
1997-05-08,15.5,15.62,15.38,15.62,29100,3.41078779210505,3.4371938911407,3.3843816930694,3.4371938911407,132242.176145947,0.0,1.0
1997-05-09,15.5,15.62,15.38,15.5,59300,3.41078779210505,3.4371938911407,3.3843816930694,3.41078779210505,269483.197438303,0.0,1.0
1997-05-12,15.5,15.62,15.38,15.62,14700,3.41078779210505,3.4371938911407,3.3843816930694,3.4371938911407,66802.7487747565,0.0,1.0
1997-05-13,15.5,15.5,15.38,15.5,10300,3.41078779210505,3.41078779210505,3.3843816930694,3.41078779210505,46807.3681891151,0.0,1.0
1997-05-14,15.5,15.5,15.38,15.5,22100,3.41078779210505,3.41078779210505,3.3843816930694,3.41078779210505,100431.343396062,0.0,1.0
1997-05-15,15.25,15.5,15.25,15.38,26300,3.35577508578078,3.41078779210505,3.35577508578078,3.3843816930694,119517.843045993,0.0,1.0
1997-05-16,15.38,15.5,15.38,15.5,21900,3.3843816930694,3.41078779210505,3.3843816930694,3.41078779210505,99522.4624603514,0.0,1.0
1997-05-19,15.12,15.38,15.12,15.38,16200,3.32716847849215,3.3843816930694,3.32716847849215,3.3843816930694,73619.3557925888,0.0,1.0
1997-05-20,15.38,15.38,15.12,15.38,20400,3.3843816930694,3.3843816930694,3.32716847849215,3.3843816930694,92705.8554425192,0.0,1.0
1997-05-21,15.25,15.38,15.25,15.38,9000,3.35577508578078,3.3843816930694,3.35577508578078,3.3843816930694,40899.6421069937,0.0,1.0
1997-05-22,15.75,15.75,15.25,15.38,91000,3.46580049842933,3.46580049842933,3.35577508578078,3.3843816930694,413540.825748492,0.0,1.0
1997-05-23,15.88,15.88,15.75,15.75,4900,3.49440710571795,3.49440710571795,3.46580049842933,3.46580049842933,22267.5829249188,0.0,1.0
1997-05-27,16.0,16.0,15.75,15.75,23300,3.5208132047536,3.5208132047536,3.46580049842933,3.46580049842933,105884.629010328,0.0,1.0
1997-05-28,16.12,16.12,16.0,16.0,21500,3.54721930378925,3.54721930378925,3.5208132047536,3.5208132047536,97704.7005889296,0.0,1.0
1997-05-29,16.38,16.38,16.12,16.38,8000,3.6044325183665,3.6044325183665,3.54721930378925,3.6044325183665,36355.2374284389,0.0,1.0
1997-05-30,16.38,16.38,16.0,16.12,14700,3.6044325183665,3.6044325183665,3.5208132047536,3.54721930378925,66802.7487747564,0.0,1.0
1997-06-02,16.5,16.5,16.38,16.38,14700,3.63083861740215,3.63083861740215,3.6044325183665,3.6044325183665,66802.7487747565,0.0,1.0
1997-06-03,16.25,16.5,16.25,16.5,9900,3.57582591107788,3.63083861740215,3.57582591107788,3.63083861740215,44989.6063176931,0.0,1.0
1997-06-04,16.25,16.38,16.25,16.38,6700,3.57582591107788,3.6044325183665,3.57582591107788,3.6044325183665,30447.5113463175,0.0,1.0
1997-06-05,16.38,16.38,16.12,16.38,13600,3.6044325183665,3.6044325183665,3.54721930378925,3.6044325183665,61803.9036283461,0.0,1.0
1997-06-06,16.25,16.38,16.0,16.38,16900,3.57582591107788,3.6044325183665,3.5208132047536,3.6044325183665,76800.4390675771,0.0,1.0
1997-06-09,16.5,16.5,16.25,16.38,8300,3.63083861740215,3.63083861740215,3.57582591107788,3.6044325183665,37718.5588320054,0.0,1.0
1997-06-10,16.62,16.62,16.5,16.5,13400,3.6572447164378,3.6572447164378,3.63083861740215,3.63083861740215,60895.0226926352,0.0,1.0
1997-06-11,16.5,16.5,16.38,16.38,15900,3.63083861740215,3.63083861740215,3.6044325183665,3.6044325183665,72256.0343890223,0.0,1.0
1997-06-12,16.62,16.75,16.5,16.5,17300,3.6572447164378,3.68585132372643,3.63083861740215,3.63083861740215,78618.2009389992,0.0,1.0
1997-06-13,16.75,16.75,16.38,16.5,19900,3.68585132372643,3.68585132372643,3.6044325183665,3.63083861740215,90433.6531032417,0.0,1.0
1997-06-16,16.75,16.88,16.62,16.62,23300,3.68585132372643,3.71445793101505,3.6572447164378,3.6572447164378,105884.629010328,0.0,1.0
1997-06-17,17.0,17.0,16.62,16.88,26100,3.7408640300507,3.7408640300507,3.6572447164378,3.71445793101505,118608.962110282,0.0,1.0
1997-06-18,16.75,17.0,16.75,16.88,7400,3.68585132372643,3.7408640300507,3.68585132372643,3.71445793101505,33628.5946213059,0.0,1.0
1997-06-19,16.88,16.88,16.75,16.88,10300,3.71445793101505,3.71445793101505,3.68585132372643,3.71445793101505,46807.3681891151,0.0,1.0
1997-06-20,16.88,17.0,16.75,16.75,22400,3.71445793101505,3.7408640300507,3.68585132372643,3.68585132372643,101794.664799629,0.0,1.0
1997-06-23,17.0,17.0,16.88,16.88,19200,3.7408640300507,3.7408640300507,3.71445793101505,3.71445793101505,87252.5698282534,0.0,1.0
1997-06-24,16.88,17.0,16.88,17.0,24200,3.71445793101505,3.7408640300507,3.71445793101505,3.7408640300507,109974.593221028,0.0,1.0
1997-06-25,16.88,17.0,16.88,16.88,6000,3.71445793101505,3.7408640300507,3.71445793101505,3.71445793101505,27266.4280713292,0.0,1.0
1997-06-26,17.12,17.38,17.0,17.0,37300,3.76727012908635,3.8244833436636,3.7408640300507,3.7408640300507,169506.294510096,0.0,1.0
1997-06-27,17.25,17.31,17.12,17.12,58200,3.79587673637498,3.8090797858928,3.76727012908635,3.76727012908635,264484.352291893,0.0,1.0
1997-06-30,17.25,17.38,17.12,17.25,24000,3.79587673637498,3.8244833436636,3.76727012908635,3.79587673637498,109065.712285317,0.0,1.0
1997-07-01,17.5,17.5,17.12,17.12,29600,3.85088944269925,3.85088944269925,3.76727012908635,3.76727012908635,134514.378485224,0.0,1.0
1997-07-02,17.56,17.62,17.38,17.5,11400,3.86409249221708,3.8772955417349,3.8244833436636,3.85088944269925,51806.2133355254,0.0,1.0
1997-07-03,17.5,17.62,17.5,17.5,2700,3.85088944269925,3.8772955417349,3.85088944269925,3.85088944269925,12269.8926320981,0.0,1.0
1997-07-07,17.56,17.75,17.5,17.62,19500,3.86409249221708,3.90590214902353,3.85088944269925,3.8772955417349,88615.8912318197,0.0,1.0
1997-07-08,17.88,17.88,17.62,17.75,33700,3.93450875631215,3.93450875631215,3.8772955417349,3.90590214902353,153146.437667299,0.0,1.0
1997-07-09,18.12,18.12,17.88,18.0,62500,3.98732095438345,3.98732095438345,3.93450875631215,3.9609148553478,284025.292409679,0.0,1.0
1997-07-10,18.06,18.25,18.0,18.0,15400,3.97411790486563,4.01592756167208,3.9609148553478,3.9609148553478,69983.8320497448,0.0,1.0
1997-07-11,18.06,18.12,18.0,18.0,27400,3.97411790486563,3.98732095438345,3.9609148553478,3.9609148553478,124516.688192403,0.0,1.0
1997-07-14,18.06,18.12,18.0,18.0,44800,3.97411790486563,3.98732095438345,3.9609148553478,3.9609148553478,203589.329599258,0.0,1.0
1997-07-15,17.5,17.62,17.44,17.5,65700,3.93670926456512,3.96370384237928,3.92321197565804,3.93670926456512,292058.651714279,0.39,1.0
1997-07-16,17.12,17.5,17.0,17.5,19300,3.85122643482028,3.93670926456512,3.82423185700612,3.93670926456512,85795.0072767973,0.0,1.0
1997-07-17,17.12,17.19,16.81,17.0,875800,3.85122643482028,3.86697327187854,3.7814904421337,3.82423185700612,3893226.28875746,0.0,1.0
1997-07-18,17.0,17.19,17.0,17.19,7300,3.82423185700612,3.86697327187854,3.82423185700612,3.86697327187854,32450.9613015865,0.0,1.0
1997-07-21,16.88,16.94,16.81,16.94,12500,3.79723727919196,3.81073456809904,3.7814904421337,3.81073456809904,55566.7145575112,0.0,1.0
1997-07-22,16.81,16.94,16.75,16.94,17600,3.7814904421337,3.81073456809904,3.76799315322662,3.81073456809904,78237.9340969757,0.0,1.0
1997-07-23,17.06,17.06,16.81,16.88,17600,3.8377291459132,3.8377291459132,3.7814904421337,3.79723727919196,78237.9340969757,0.0,1.0
1997-07-24,17.19,17.19,17.0,17.12,22800,3.86697327187854,3.86697327187854,3.82423185700612,3.85122643482028,101353.6873529,0.0,1.0
1997-07-25,17.25,17.31,17.12,17.31,7500,3.88047056078562,3.8939678496927,3.85122643482028,3.8939678496927,33340.0287345067,0.0,1.0
1997-07-28,17.5,17.62,17.25,17.25,20000,3.93670926456512,3.96370384237928,3.88047056078562,3.88047056078562,88906.743292018,0.0,1.0
1997-07-29,17.81,17.88,17.56,17.56,44100,4.0064452572517,4.02219209430996,3.9502065534722,3.9502065534722,196039.3689589,0.0,1.0
1997-07-30,17.75,18.12,17.62,17.88,24700,3.99294796834462,4.07618124993829,3.96370384237928,4.02219209430996,109799.827965642,0.0,1.0
1997-07-31,17.5,17.81,17.5,17.81,22200,3.93670926456512,4.0064452572517,3.93670926456512,4.0064452572517,98686.48505414,0.0,1.0
1997-08-01,17.62,17.75,17.5,17.75,15500,3.96370384237928,3.99294796834462,3.93670926456512,3.99294796834462,68902.7260513139,0.0,1.0
1997-08-04,17.5,17.62,17.5,17.62,12300,3.93670926456512,3.96370384237928,3.93670926456512,3.96370384237928,54677.6471245911,0.0,1.0
1997-08-05,17.69,17.75,17.38,17.38,26300,3.97945067943754,3.99294796834462,3.90971468675096,3.90971468675096,116912.367429004,0.0,1.0
1997-08-06,17.88,18.0,17.62,17.62,14800,4.02219209430996,4.04918667212412,3.96370384237928,3.96370384237928,65790.9900360933,0.0,1.0
1997-08-07,17.75,17.88,17.62,17.75,23100,3.99294796834462,4.02219209430996,3.96370384237928,3.99294796834462,102687.288502281,0.0,1.0
1997-08-08,17.69,17.81,17.62,17.62,24900,3.97945067943754,4.0064452572517,3.96370384237928,3.96370384237928,110688.895398562,0.0,1.0
1997-08-11,17.88,17.88,17.69,17.75,8000,4.02219209430996,4.02219209430996,3.97945067943754,3.99294796834462,35562.6973168072,0.0,1.0
1997-08-12,17.75,18.0,17.62,17.81,11400,3.99294796834462,4.04918667212412,3.96370384237928,4.0064452572517,50676.8436764503,0.0,1.0
1997-08-13,17.75,17.75,17.62,17.75,10400,3.99294796834462,3.99294796834462,3.96370384237928,3.99294796834462,46231.5065118494,0.0,1.0
1997-08-14,17.62,17.88,17.5,17.88,11700,3.96370384237928,4.02219209430996,3.93670926456512,4.02219209430996,52010.4448258305,0.0,1.0
1997-08-15,17.5,17.62,17.38,17.5,4100,3.93670926456512,3.96370384237928,3.90971468675096,3.93670926456512,18225.8823748637,0.0,1.0
1997-08-18,17.31,17.62,17.25,17.5,11000,3.8939678496927,3.96370384237928,3.88047056078562,3.93670926456512,48898.7088106099,0.0,1.0
1997-08-19,17.12,17.5,17.12,17.44,13600,3.85122643482028,3.93670926456512,3.85122643482028,3.92321197565804,60456.5854385722,0.0,1.0
1997-08-20,17.44,17.44,17.25,17.25,12400,3.92321197565804,3.92321197565804,3.88047056078562,3.88047056078562,55122.1808410511,0.0,1.0
1997-08-21,17.38,17.5,17.31,17.31,6300,3.90971468675096,3.93670926456512,3.8939678496927,3.8939678496927,28005.6241369857,0.0,1.0
1997-08-22,17.56,17.56,17.31,17.44,7100,3.9502065534722,3.9502065534722,3.8939678496927,3.92321197565804,31561.8938686664,0.0,1.0
1997-08-25,17.69,17.69,17.44,17.44,5600,3.97945067943754,3.97945067943754,3.92321197565804,3.92321197565804,24893.888121765,0.0,1.0
1997-08-26,17.88,17.94,17.62,17.81,29300,4.02219209430996,4.03568938321704,3.96370384237928,4.0064452572517,130248.378922806,0.0,1.0
1997-08-27,17.88,17.88,17.75,17.75,4600,4.02219209430996,4.02219209430996,3.99294796834462,3.99294796834462,20448.5509571641,0.0,1.0
1997-08-28,17.81,17.88,17.75,17.88,16100,4.0064452572517,4.02219209430996,3.99294796834462,4.02219209430996,71569.9283500745,0.0,1.0
1997-08-29,17.5,17.81,17.5,17.81,16200,3.93670926456512,4.0064452572517,3.93670926456512,4.0064452572517,72014.4620665346,0.0,1.0
1997-09-02,17.38,17.62,17.38,17.56,44700,3.90971468675096,3.96370384237928,3.90971468675096,3.9502065534722,198706.57125766,0.0,1.0
1997-09-03,17.62,17.62,17.38,17.38,11400,3.96370384237928,3.96370384237928,3.90971468675096,3.90971468675096,50676.8436764503,0.0,1.0
1997-09-04,17.5,17.62,17.38,17.62,16900,3.93670926456512,3.96370384237928,3.90971468675096,3.96370384237928,75126.1980817552,0.0,1.0
1997-09-05,17.75,17.75,17.5,17.5,16700,3.99294796834462,3.99294796834462,3.93670926456512,3.93670926456512,74237.130648835,0.0,1.0
1997-09-08,17.88,17.94,17.88,17.88,9100,4.02219209430996,4.03568938321704,4.02219209430996,4.02219209430996,40452.5681978682,0.0,1.0
1997-09-09,17.81,17.88,17.75,17.88,10600,4.0064452572517,4.02219209430996,3.99294796834462,4.02219209430996,47120.5739447695,0.0,1.0
1997-09-10,18.0,18.25,17.88,18.0,20100,4.04918667212412,4.10542537590363,4.02219209430996,4.04918667212412,89351.2770084782,0.0,1.0
1997-09-11,17.81,18.0,17.81,17.94,17800,4.0064452572517,4.04918667212412,4.0064452572517,4.03568938321704,79127.001529896,0.0,1.0
1997-09-12,17.94,18.0,17.56,17.56,22000,4.03568938321704,4.04918667212412,3.9502065534722,3.9502065534722,97797.4176212199,0.0,1.0
1997-09-15,18.25,18.38,17.88,18.0,40600,4.10542537590363,4.13466950186897,4.02219209430996,4.04918667212412,180480.688882796,0.0,1.0
1997-09-16,18.75,18.88,18.38,18.38,36100,4.21790278346263,4.24714690942797,4.13466950186897,4.13466950186897,160476.671642092,0.0,1.0
1997-09-17,18.69,18.88,18.62,18.81,49800,4.20440549455555,4.24714690942797,4.18865865749729,4.23140007236971,221377.790797125,0.0,1.0
1997-09-18,19.0,19.25,18.75,18.75,47000,4.27414148724213,4.33038019102163,4.21790278346263,4.21790278346263,208930.846736242,0.0,1.0
1997-09-19,18.88,19.12,18.75,19.0,55800,4.24714690942797,4.30113606505629,4.21790278346263,4.27414148724213,248049.81378473,0.0,1.0
1997-09-22,18.62,18.94,18.62,18.94,15500,4.18865865749729,4.26064419833505,4.18865865749729,4.26064419833505,68902.7260513139,0.0,1.0
1997-09-23,18.88,18.88,18.56,18.75,20400,4.24714690942797,4.24714690942797,4.17516136859021,4.21790278346263,90684.8781578583,0.0,1.0
1997-09-24,19.06,19.19,18.88,18.88,21400,4.28763877614921,4.31688290211455,4.24714690942797,4.24714690942797,95130.2153224592,0.0,1.0
1997-09-25,19.12,19.25,19.12,19.19,18300,4.30113606505629,4.33038019102163,4.30113606505629,4.31688290211455,81349.6701121965,0.0,1.0
1997-09-26,18.88,19.19,18.88,18.88,32500,4.24714690942797,4.31688290211455,4.24714690942797,4.24714690942797,144473.457849529,0.0,1.0
1997-09-29,19.06,19.06,18.88,18.88,21100,4.28763877614921,4.28763877614921,4.24714690942797,4.24714690942797,93796.614173079,0.0,1.0
1997-09-30,19.12,19.12,18.75,18.81,23800,4.30113606505629,4.30113606505629,4.21790278346263,4.23140007236971,105799.024517501,0.0,1.0
1997-10-01,19.12,19.25,19.12,19.19,17000,4.30113606505629,4.33038019102163,4.30113606505629,4.31688290211455,75570.7317982153,0.0,1.0
1997-10-02,19.0,19.0,18.75,18.88,13200,4.27414148724213,4.27414148724213,4.21790278346263,4.24714690942797,58678.4505727319,0.0,1.0
1997-10-03,18.62,19.19,18.44,19.06,54300,4.18865865749729,4.31688290211455,4.14816679077605,4.28763877614921,241381.808037829,0.0,1.0
1997-10-06,18.69,18.75,18.62,18.62,24500,4.20440549455555,4.21790278346263,4.18865865749729,4.18865865749729,108910.760532722,0.0,1.0
1997-10-07,18.5,18.75,18.44,18.75,62100,4.16166407968313,4.21790278346263,4.14816679077605,4.21790278346263,276055.437921716,0.0,1.0
1997-10-08,18.88,18.88,18.5,18.5,23900,4.24714690942797,4.24714690942797,4.16166407968313,4.16166407968313,106243.558233961,0.0,1.0
1997-10-09,18.75,18.88,18.5,18.75,9900,4.21790278346263,4.24714690942797,4.16166407968313,4.21790278346263,44008.8379295489,0.0,1.0
1997-10-10,18.81,18.81,18.5,18.62,8800,4.23140007236971,4.23140007236971,4.16166407968313,4.18865865749729,39118.9670484879,0.0,1.0
1997-10-13,19.31,19.31,18.94,18.94,27500,4.34387747992871,4.34387747992871,4.26064419833505,4.26064419833505,122246.772026525,0.0,1.0
1997-10-14,19.38,19.38,19.12,19.19,51300,4.35962431698697,4.35962431698697,4.30113606505629,4.31688290211455,228045.796544026,0.0,1.0
1997-10-15,19.0,19.0,18.75,18.88,8700,4.36187386513815,4.36187386513815,4.30448078796528,4.33432518809518,37896.5566430391,0.39,1.0
1997-10-16,18.88,19.12,18.88,19.0,13000,4.33432518809518,4.38942254218113,4.33432518809518,4.36187386513815,56627.0386620124,0.0,1.0
1997-10-17,18.81,18.88,18.75,18.75,18000,4.31825512648677,4.33432518809518,4.30448078796528,4.30448078796528,78406.6689166327,0.0,1.0
1997-10-20,18.62,18.69,18.5,18.62,10000,4.27463638783539,4.2907064494438,4.24708771079241,4.27463638783539,43559.2605092404,0.0,1.0
1997-10-21,18.5,18.62,18.38,18.56,13800,4.24708771079241,4.27463638783539,4.21953903374944,4.2608620493139,60111.7795027517,0.0,1.0
1997-10-22,18.25,18.44,17.94,18.44,12800,4.18969463361954,4.23331337227092,4.11852721792518,4.23331337227092,55755.8534518277,0.0,1.0
1997-10-23,17.88,17.94,17.56,17.69,14900,4.10475287940369,4.11852721792518,4.03128974062242,4.06113414075231,64903.2981587682,0.0,1.0
1997-10-24,18.0,18.0,17.88,18.0,5500,4.13230155644667,4.13230155644667,4.10475287940369,4.13230155644667,23957.5932800822,0.0,1.0
1997-10-27,17.88,18.0,17.62,18.0,6300,4.10475287940369,4.13230155644667,4.04506407914391,4.13230155644667,27442.3341208215,0.0,1.0
1997-10-28,17.81,18.0,17.38,17.5,15800,4.08868281779529,4.13230155644667,3.98996672505795,4.01751540210093,68823.6316045998,0.0,1.0
1997-10-29,17.75,17.88,17.62,17.88,12200,4.0749084792738,4.10475287940369,4.04506407914391,4.10475287940369,53142.2978212733,0.0,1.0
1997-10-30,17.81,17.81,17.56,17.75,4000,4.08868281779529,4.08868281779529,4.03128974062242,4.0749084792738,17423.7042036961,0.0,1.0
1997-10-31,17.62,17.81,17.5,17.81,9900,4.04506407914391,4.08868281779529,4.01751540210093,4.08868281779529,43123.6679041479,0.0,1.0
1997-11-03,17.56,17.94,17.56,17.75,19400,4.03128974062242,4.11852721792518,4.03128974062242,4.0749084792738,84504.9653879263,0.0,1.0
1997-11-04,17.56,17.69,17.44,17.56,13100,4.03128974062242,4.06113414075231,4.00374106357944,4.03128974062242,57062.6312671049,0.0,1.0
1997-11-05,17.38,17.62,17.38,17.44,7600,3.98996672505795,4.04506407914391,3.98996672505795,4.00374106357944,33105.0379870227,0.0,1.0
1997-11-06,17.38,17.62,17.25,17.5,23000,3.98996672505795,4.04506407914391,3.96012232492806,4.01751540210093,100186.299171253,0.0,1.0
1997-11-07,17.38,17.38,17.25,17.38,14300,3.98996672505795,3.98996672505795,3.96012232492806,3.98996672505795,62289.7425282138,0.0,1.0
1997-11-10,17.44,17.5,17.38,17.5,9100,4.00374106357944,4.01751540210093,3.98996672505795,4.01751540210093,39638.9270634088,0.0,1.0
1997-11-11,17.38,17.5,17.25,17.44,16400,3.98996672505795,4.01751540210093,3.96012232492806,4.00374106357944,71437.1872351542,0.0,1.0
1997-11-12,17.06,17.25,17.06,17.25,8100,3.91650358627668,3.96012232492806,3.91650358627668,3.96012232492806,35283.0010124847,0.0,1.0
1997-11-13,16.56,17.06,16.38,17.06,26200,3.80171743193094,3.91650358627668,3.76039441636647,3.91650358627668,114125.26253421,0.0,1.0
1997-11-14,16.62,16.69,16.44,16.56,20000,3.81549177045243,3.83156183206083,3.77416875488796,3.80171743193094,87118.5210184807,0.0,1.0
1997-11-17,17.12,17.12,17.0,17.0,7300,3.93027792479817,3.93027792479817,3.90272924775519,3.90272924775519,31798.2601717454,0.0,1.0
1997-11-18,17.62,17.62,17.12,17.12,7400,4.04506407914391,4.04506407914391,3.93027792479817,3.93027792479817,32233.8527768379,0.0,1.0
1997-11-19,17.75,17.75,17.56,17.56,7700,4.0749084792738,4.0749084792738,4.03128974062242,4.03128974062242,33540.6305921151,0.0,1.0
1997-11-20,17.25,17.81,17.25,17.75,39000,3.96012232492806,4.08868281779529,3.96012232492806,4.0749084792738,169881.115986037,0.0,1.0
1997-11-21,17.12,17.25,17.0,17.25,24400,3.93027792479817,3.96012232492806,3.90272924775519,3.96012232492806,106284.595642546,0.0,1.0
1997-11-24,17.56,17.56,16.75,17.0,49600,4.03128974062242,4.03128974062242,3.84533617058232,3.90272924775519,216053.932125832,0.0,1.0
1997-11-25,17.75,17.75,17.44,17.44,20700,4.0749084792738,4.0749084792738,4.00374106357944,4.00374106357944,90167.6692541276,0.0,1.0
1997-11-26,17.75,17.81,17.56,17.81,7800,4.0749084792738,4.08868281779529,4.03128974062242,4.08868281779529,33976.2231972075,0.0,1.0
1997-11-28,17.62,17.81,17.62,17.75,3700,4.04506407914391,4.08868281779529,4.04506407914391,4.0749084792738,16116.9263884189,0.0,1.0
1997-12-01,17.75,17.75,17.5,17.62,6600,4.0749084792738,4.0749084792738,4.01751540210093,4.04506407914391,28749.1119360986,0.0,1.0
1997-12-02,17.5,17.56,17.31,17.38,17300,4.01751540210093,4.03128974062242,3.97389666344955,3.98996672505795,75357.5206809859,0.0,1.0
1997-12-03,17.44,17.5,17.12,17.25,7700,4.00374106357944,4.01751540210093,3.93027792479817,3.96012232492806,33540.6305921151,0.0,1.0
1997-12-04,17.25,17.62,17.06,17.62,13900,3.96012232492806,4.04506407914391,3.91650358627668,4.04506407914391,60547.3721078441,0.0,1.0
1997-12-05,16.62,17.12,16.5,17.0,41200,3.81549177045243,3.93027792479817,3.78794309340945,3.90272924775519,179464.15329807,0.0,1.0
1997-12-08,16.81,16.94,16.62,16.69,144300,3.85911050910381,3.8889549092337,3.81549177045243,3.83156183206083,628560.129148338,0.0,1.0
1997-12-09,16.69,16.94,16.69,16.88,36100,3.83156183206083,3.8889549092337,3.83156183206083,3.87518057071221,157248.930438358,0.0,1.0
1997-12-10,16.5,16.69,16.5,16.69,33000,3.78794309340945,3.83156183206083,3.78794309340945,3.83156183206083,143745.559680493,0.0,1.0
1997-12-11,16.5,16.56,16.38,16.56,56100,3.78794309340945,3.80171743193094,3.76039441636647,3.80171743193094,244367.451456838,0.0,1.0
1997-12-12,16.44,16.5,16.44,16.5,51100,3.77416875488796,3.78794309340945,3.77416875488796,3.78794309340945,222587.821202218,0.0,1.0
1997-12-15,16.38,16.38,16.19,16.19,36800,3.76039441636647,3.76039441636647,3.71677567771509,3.71677567771509,160298.078674005,0.0,1.0
1997-12-16,16.25,16.38,16.25,16.38,61900,3.73055001623658,3.76039441636647,3.73055001623658,3.76039441636647,269631.822552198,0.0,1.0
1997-12-17,16.5,16.5,16.12,16.25,60200,3.78794309340945,3.78794309340945,3.70070561610669,3.73055001623658,262226.748265627,0.0,1.0
1997-12-18,16.5,16.62,16.38,16.56,22800,3.78794309340945,3.81549177045243,3.76039441636647,3.80171743193094,99315.113961068,0.0,1.0
1997-12-19,16.56,16.56,16.31,16.44,48000,3.80171743193094,3.80171743193094,3.74432435475807,3.77416875488796,209084.450444354,0.0,1.0
1997-12-22,16.44,16.62,16.38,16.62,63300,3.77416875488796,3.81549177045243,3.76039441636647,3.81549177045243,275730.119023492,0.0,1.0
1997-12-23,17.44,17.5,16.56,16.56,27100,4.00374106357944,4.01751540210093,3.80171743193094,3.80171743193094,118045.595980041,0.0,1.0
1997-12-24,17.12,17.25,17.06,17.25,6300,3.93027792479817,3.96012232492806,3.91650358627668,3.96012232492806,27442.3341208214,0.0,1.0
1997-12-26,16.88,17.0,16.75,17.0,19800,3.87518057071221,3.90272924775519,3.84533617058232,3.90272924775519,86247.335808296,0.0,1.0
1997-12-29,17.44,17.44,17.06,17.06,14200,4.00374106357944,4.00374106357944,3.91650358627668,3.91650358627668,61854.1499231213,0.0,1.0
1997-12-30,18.25,18.5,17.38,17.44,49200,4.18969463361954,4.24708771079241,3.98996672505795,4.00374106357944,214311.561705463,0.0,1.0
1997-12-31,18.19,18.44,18.12,18.31,9800,4.17592029509805,4.23331337227092,4.15985023348965,4.20346897214103,42688.0752990556,0.0,1.0
1998-01-02,18.0,18.19,17.94,18.06,73900,4.13230155644667,4.17592029509805,4.11852721792518,4.14607589496816,321902.935163286,0.0,1.0
1998-01-05,18.0,18.12,17.88,18.0,18800,4.13230155644667,4.15985023348965,4.10475287940369,4.13230155644667,81891.4097573719,0.0,1.0
1998-01-06,17.62,17.94,17.62,17.94,31700,4.04506407914391,4.11852721792518,4.04506407914391,4.11852721792518,138082.855814292,0.0,1.0
1998-01-07,17.81,17.88,17.56,17.69,9800,4.08868281779529,4.10475287940369,4.03128974062242,4.06113414075231,42688.0752990556,0.0,1.0
1998-01-08,18.0,18.19,17.81,17.81,26300,4.13230155644667,4.17592029509805,4.08868281779529,4.08868281779529,114560.855139302,0.0,1.0
1998-01-09,17.75,18.0,17.69,18.0,32400,4.0749084792738,4.13230155644667,4.06113414075231,4.13230155644667,141132.004049939,0.0,1.0
1998-01-12,17.81,17.88,17.62,17.62,53500,4.08868281779529,4.10475287940369,4.04506407914391,4.04506407914391,233042.043724436,0.0,1.0
1998-01-13,17.94,17.94,17.69,17.81,55100,4.11852721792518,4.11852721792518,4.06113414075231,4.08868281779529,240011.525405915,0.0,1.0
1998-01-14,17.62,17.75,17.5,17.62,28900,4.13459727953359,4.16510225378667,4.10643884176151,4.13459727953359,123160.241632395,0.39,1.0
1998-01-15,17.56,17.62,17.44,17.5,25100,4.12051806064755,4.13459727953359,4.09235962287547,4.10643884176151,106966.161417755,0.0,1.0
1998-01-16,17.38,17.56,17.38,17.56,47600,4.07828040398943,4.12051806064755,4.07828040398943,4.12051806064755,202852.162688651,0.0,1.0
1998-01-20,17.75,17.75,17.44,17.44,22700,4.16510225378667,4.16510225378667,4.09235962287547,4.09235962287547,96738.3212821928,0.0,1.0
1998-01-21,17.88,18.0,17.69,17.69,42600,4.19560722803976,4.22376566581184,4.15102303490063,4.15102303490063,181544.162406229,0.0,1.0
1998-01-22,18.0,18.12,17.94,18.0,23000,4.22376566581184,4.25192410358392,4.2096864469258,4.22376566581184,98016.8012991379,0.0,1.0
1998-01-23,18.25,18.38,18.0,18.0,27800,4.282429077837,4.31293405209009,4.22376566581184,4.22376566581184,118472.481570262,0.0,1.0
1998-01-26,18.38,18.38,17.88,18.0,33700,4.31293405209009,4.31293405209009,4.19560722803976,4.22376566581184,143615.921903519,0.0,1.0
1998-01-27,17.62,18.31,17.62,18.31,38400,4.13459727953359,4.29650829672304,4.13459727953359,4.29650829672304,163645.442168995,0.0,1.0
1998-01-28,17.69,17.75,17.62,17.75,21100,4.15102303490063,4.16510225378667,4.13459727953359,4.16510225378667,89919.7611918179,0.0,1.0
1998-01-29,17.75,17.88,17.62,17.75,7600,4.16510225378667,4.19560722803976,4.13459727953359,4.16510225378667,32388.1604292804,0.0,1.0
1998-01-30,16.69,17.75,16.69,17.75,56600,3.91636938679998,4.16510225378667,3.91636938679998,4.16510225378667,241206.563197009,0.0,1.0
1998-02-02,17.56,17.56,17.12,17.12,26800,4.12051806064755,4.12051806064755,4.01727045548326,4.01727045548326,114210.881513778,0.0,1.0
1998-02-03,18.44,18.62,17.5,17.56,71200,4.32701327097613,4.36925092763425,4.10643884176151,4.12051806064755,303425.924021679,0.0,1.0
1998-02-04,18.62,18.75,17.75,18.19,68400,4.36925092763425,4.39975590188733,4.16510225378667,4.26834985895096,291493.443863523,0.0,1.0
1998-02-05,18.56,18.75,18.56,18.62,40000,4.35517170874821,4.39975590188733,4.35517170874821,4.36925092763425,170464.00225937,0.0,1.0
1998-02-06,18.38,18.56,18.19,18.5,21400,4.31293405209009,4.35517170874821,4.26834985895096,4.34109248986217,91198.2412087631,0.0,1.0
1998-02-09,18.38,18.5,18.25,18.5,19000,4.31293405209009,4.34109248986217,4.282429077837,4.34109248986217,80970.4010732009,0.0,1.0
1998-02-10,18.19,18.69,18.06,18.5,43200,4.26834985895096,4.38567668300129,4.23784488469788,4.34109248986217,184101.12244012,0.0,1.0
1998-02-11,17.88,17.88,17.5,17.69,15900,4.19560722803976,4.19560722803976,4.10643884176151,4.15102303490063,67759.4408980997,0.0,1.0
1998-02-12,18.0,18.0,17.62,17.75,13000,4.22376566581184,4.22376566581184,4.13459727953359,4.16510225378667,55400.8007342953,0.0,1.0
1998-02-13,18.19,18.25,18.0,18.12,10200,4.26834985895096,4.282429077837,4.22376566581184,4.25192410358392,43468.3205761395,0.0,1.0
1998-02-17,18.19,18.38,18.12,18.31,13400,4.26834985895096,4.31293405209009,4.25192410358392,4.29650829672304,57105.4407568891,0.0,1.0
1998-02-18,18.12,18.44,18.12,18.25,19800,4.25192410358392,4.32701327097613,4.25192410358392,4.282429077837,84379.6811183883,0.0,1.0
1998-02-19,17.94,18.25,17.88,18.12,29200,4.2096864469258,4.282429077837,4.19560722803976,4.25192410358392,124438.72164934,0.0,1.0
1998-02-20,18.25,18.25,17.94,17.94,29000,4.282429077837,4.282429077837,4.2096864469258,4.2096864469258,123586.401638044,0.0,1.0
1998-02-23,17.81,18.44,17.81,18.38,30100,4.17918147267271,4.32701327097613,4.17918147267271,4.31293405209009,128274.161700176,0.0,1.0
1998-02-24,17.56,17.94,17.56,17.94,7400,4.12051806064755,4.2096864469258,4.12051806064755,4.2096864469258,31535.8404179835,0.0,1.0
1998-02-25,18.0,18.06,17.81,17.81,25300,4.22376566581184,4.23784488469788,4.17918147267271,4.17918147267271,107818.481429052,0.0,1.0
1998-02-26,17.81,18.06,17.81,18.0,21800,4.17918147267271,4.23784488469788,4.17918147267271,4.22376566581184,92902.8812313569,0.0,1.0
1998-02-27,17.56,17.75,17.56,17.75,14400,4.12051806064755,4.16510225378667,4.12051806064755,4.16510225378667,61367.0408133733,0.0,1.0
1998-03-02,18.0,18.12,17.56,17.62,31700,4.22376566581184,4.25192410358392,4.12051806064755,4.13459727953359,135092.721790551,0.0,1.0
1998-03-03,17.62,18.0,17.56,17.88,19100,4.13459727953359,4.22376566581184,4.12051806064755,4.19560722803976,81396.5610788493,0.0,1.0
1998-03-04,18.0,18.0,17.62,17.69,6600,4.22376566581184,4.22376566581184,4.13459727953359,4.15102303490063,28126.5603727961,0.0,1.0
1998-03-05,18.0,18.0,17.88,17.94,5000,4.22376566581184,4.22376566581184,4.19560722803976,4.2096864469258,21308.0002824213,0.0,1.0
1998-03-06,18.25,18.25,18.12,18.12,2900,4.282429077837,4.282429077837,4.25192410358392,4.25192410358392,12358.6401638044,0.0,1.0
1998-03-09,18.19,18.62,18.0,18.38,14100,4.26834985895096,4.36925092763425,4.22376566581184,4.31293405209009,60088.5607964281,0.0,1.0
1998-03-10,17.94,18.25,17.88,18.0,22200,4.2096864469258,4.282429077837,4.19560722803976,4.22376566581184,94607.5212539505,0.0,1.0
1998-03-11,17.69,17.88,17.56,17.81,8700,4.15102303490063,4.19560722803976,4.12051806064755,4.17918147267271,37075.9204914131,0.0,1.0
1998-03-12,17.44,17.75,17.38,17.75,13800,4.09235962287547,4.16510225378667,4.07828040398943,4.16510225378667,58810.0807794828,0.0,1.0
1998-03-13,17.38,17.62,17.25,17.56,20100,4.07828040398943,4.13459727953359,4.04777542973634,4.12051806064755,85658.1611353336,0.0,1.0
1998-03-16,18.31,18.81,17.38,17.38,46700,4.29650829672304,4.41383512077337,4.07828040398943,4.07828040398943,199016.722637815,0.0,1.0
1998-03-17,18.88,19.0,18.38,18.44,39100,4.43026087614042,4.4584193139125,4.31293405209009,4.32701327097613,166628.562208534,0.0,1.0
1998-03-18,18.88,18.94,18.81,18.88,18100,4.43026087614042,4.44434009502646,4.41383512077337,4.43026087614042,77134.961022365,0.0,1.0
1998-03-19,18.94,18.94,18.88,18.94,7100,4.44434009502646,4.44434009502646,4.43026087614042,4.44434009502646,30257.3604010382,0.0,1.0
1998-03-20,18.5,18.94,18.25,18.88,47900,4.34109248986217,4.44434009502646,4.282429077837,4.43026087614042,204130.642705596,0.0,1.0
1998-03-23,18.0,18.62,18.0,18.5,16100,4.22376566581184,4.36925092763425,4.22376566581184,4.34109248986217,68611.7609093965,0.0,1.0
1998-03-24,17.81,18.25,17.75,18.25,25400,4.17918147267271,4.282429077837,4.16510225378667,4.282429077837,108244.6414347,0.0,1.0
1998-03-25,18.0,18.06,17.81,17.88,15100,4.22376566581184,4.23784488469788,4.17918147267271,4.19560722803976,64350.1608529123,0.0,1.0
1998-03-26,18.06,18.12,17.94,18.0,15000,4.23784488469788,4.25192410358392,4.2096864469258,4.22376566581184,63924.0008472638,0.0,1.0
1998-03-27,18.06,18.25,18.0,18.19,4900,4.23784488469788,4.282429077837,4.22376566581184,4.26834985895096,20881.8402767729,0.0,1.0
1998-03-30,18.0,18.12,18.0,18.06,4500,4.22376566581184,4.25192410358392,4.22376566581184,4.23784488469788,19177.2002541792,0.0,1.0
1998-03-31,18.06,18.31,17.94,18.12,16300,4.23784488469788,4.29650829672304,4.2096864469258,4.25192410358392,69464.0809206934,0.0,1.0
1998-04-01,18.44,18.5,18.06,18.06,18500,4.32701327097613,4.34109248986217,4.23784488469788,4.23784488469788,78839.6010449587,0.0,1.0
1998-04-02,18.44,18.69,18.25,18.56,13100,4.32701327097613,4.38567668300129,4.282429077837,4.35517170874821,55826.9607399438,0.0,1.0
1998-04-03,18.44,18.5,18.19,18.19,19900,4.32701327097613,4.34109248986217,4.26834985895096,4.26834985895096,84805.8411240367,0.0,1.0
1998-04-06,18.44,18.75,18.19,18.69,30200,4.32701327097613,4.39975590188733,4.26834985895096,4.38567668300129,128700.321705825,0.0,1.0
1998-04-07,18.44,18.5,18.19,18.44,13600,4.32701327097613,4.34109248986217,4.26834985895096,4.32701327097613,57957.7607681859,0.0,1.0
1998-04-08,18.56,18.81,18.5,18.5,31100,4.35517170874821,4.41383512077337,4.34109248986217,4.34109248986217,132535.76175666,0.0,1.0
1998-04-09,18.62,18.81,18.5,18.5,7100,4.36925092763425,4.41383512077337,4.34109248986217,4.34109248986217,30257.3604010382,0.0,1.0
1998-04-13,18.94,19.06,18.88,19.0,15100,4.44434009502646,4.47249853279853,4.43026087614042,4.4584193139125,64350.1608529123,0.0,1.0
1998-04-14,18.69,18.88,18.5,18.5,12700,4.47719160576055,4.52270612716742,4.43167708435367,4.43167708435367,53016.0468662093,0.39,1.0
1998-04-15,18.5,18.75,18.38,18.62,20200,4.43167708435367,4.49156461252061,4.40293107083354,4.4604230978738,84324.7359604274,0.0,1.0
1998-04-16,18.75,18.75,18.5,18.5,20200,4.49156461252061,4.49156461252061,4.43167708435367,4.43167708435367,84324.7359604274,0.0,1.0
1998-04-17,18.69,18.75,18.56,18.69,7200,4.47719160576055,4.49156461252061,4.44605009111374,4.47719160576055,30056.3415304493,0.0,1.0
1998-04-20,18.56,18.69,18.5,18.69,13300,4.44605009111374,4.47719160576055,4.43167708435367,4.47719160576055,55520.7419937467,0.0,1.0
1998-04-21,18.25,18.25,17.94,17.94,21700,4.37178955618673,4.37178955618673,4.29752902125972,4.29752902125972,90586.473779271,0.0,1.0
1998-04-22,18.31,18.31,18.12,18.12,13500,4.3861625629468,4.3861625629468,4.34064804153992,4.34064804153992,56355.6403695925,0.0,1.0
1998-04-23,18.38,18.62,18.12,18.25,11500,4.40293107083354,4.4604230978738,4.34064804153992,4.37178955618673,48006.6566111344,0.0,1.0
1998-04-24,18.38,18.5,18.31,18.5,9200,4.40293107083354,4.43167708435367,4.3861625629468,4.43167708435367,38405.3252889075,0.0,1.0
1998-04-27,18.0,18.31,18.0,18.25,10200,4.31190202801979,4.3861625629468,4.31190202801979,4.37178955618673,42579.8171681366,0.0,1.0
1998-04-28,18.06,18.25,18.0,18.06,19000,4.32627503477985,4.37178955618673,4.31190202801979,4.32627503477985,79315.3457053526,0.0,1.0
1998-04-29,18.06,18.31,18.0,18.19,14800,4.32627503477985,4.3861625629468,4.31190202801979,4.35741654942666,61782.4798125904,0.0,1.0
1998-04-30,17.94,18.25,17.94,18.19,53100,4.29752902125972,4.37178955618673,4.29752902125972,4.35741654942666,221665.518787064,0.0,1.0
1998-05-01,18.38,18.62,18.25,18.25,20700,4.40293107083354,4.4604230978738,4.37178955618673,4.37178955618673,86411.9819000419,0.0,1.0
1998-05-04,18.19,18.44,18.12,18.38,62500,4.35741654942666,4.41730407759361,4.34064804153992,4.40293107083354,260905.742451818,0.0,1.0
1998-05-05,18.12,18.25,18.06,18.19,7100,4.34064804153992,4.37178955618673,4.32627503477985,4.35741654942666,29638.8923425265,0.0,1.0
1998-05-06,18.0,18.12,17.88,18.0,26800,4.31190202801979,4.34064804153992,4.28315601449966,4.31190202801979,111876.382363339,0.0,1.0
1998-05-07,17.81,17.94,17.75,17.88,16300,4.26638750661291,4.29752902125972,4.25201449985285,4.28315601449966,68044.217631434,0.0,1.0
1998-05-08,17.75,17.81,17.62,17.75,13900,4.25201449985285,4.26638750661291,4.22087298520604,4.25201449985285,58025.4371212841,0.0,1.0
1998-05-11,17.75,17.94,17.62,17.69,11100,4.25201449985285,4.29752902125972,4.22087298520604,4.23764149309278,46336.8598594427,0.0,1.0
1998-05-12,17.62,17.75,17.38,17.75,31000,4.22087298520604,4.25201449985285,4.16338095816577,4.25201449985285,129409.248256101,0.0,1.0
1998-05-13,17.56,17.75,17.5,17.5,8600,4.20649997844597,4.25201449985285,4.19212697168591,4.19212697168591,35900.6301613701,0.0,1.0
1998-05-14,17.5,17.62,17.38,17.62,18600,4.19212697168591,4.22087298520604,4.16338095816577,4.22087298520604,77645.5489536608,0.0,1.0
1998-05-15,17.62,17.62,17.44,17.44,16100,4.22087298520604,4.22087298520604,4.17775396492584,4.17775396492584,67209.3192555881,0.0,1.0
1998-05-18,17.44,17.5,17.38,17.5,19100,4.17775396492584,4.19212697168591,4.16338095816577,4.19212697168591,79732.7948932754,0.0,1.0
1998-05-19,17.56,17.75,17.44,17.44,5200,4.20649997844597,4.25201449985285,4.17775396492584,4.17775396492584,21707.3577719912,0.0,1.0
1998-05-20,17.5,17.5,17.44,17.5,10800,4.19212697168591,4.19212697168591,4.17775396492584,4.19212697168591,45084.512295674,0.0,1.0
1998-05-21,17.44,17.56,17.31,17.5,16400,4.17775396492584,4.20649997844597,4.14661245027903,4.19212697168591,68461.6668193569,0.0,1.0
1998-05-22,17.44,17.5,17.44,17.44,3000,4.17775396492584,4.19212697168591,4.17775396492584,4.17775396492584,12523.4756376872,0.0,1.0
1998-05-26,17.31,17.5,17.25,17.44,15600,4.14661245027903,4.19212697168591,4.13223944351896,4.17775396492584,65122.0733159736,0.0,1.0
1998-05-27,17.25,17.31,17.0,17.31,7200,4.13223944351896,4.14661245027903,4.07235191535202,4.14661245027903,30056.3415304494,0.0,1.0
1998-05-28,17.19,17.25,17.19,17.25,11700,4.1178664367589,4.13223944351896,4.1178664367589,4.13223944351896,48841.5549869802,0.0,1.0
1998-05-29,17.38,17.38,17.12,17.19,32300,4.16338095816577,4.16338095816577,4.10109792887216,4.1178664367589,134836.087699099,0.0,1.0
1998-06-01,17.25,17.38,17.19,17.38,8900,4.13223944351896,4.16338095816577,4.1178664367589,4.16338095816577,37152.9777251388,0.0,1.0
1998-06-02,17.19,17.31,17.12,17.25,18400,4.1178664367589,4.14661245027903,4.10109792887216,4.13223944351896,76810.650577815,0.0,1.0
1998-06-03,17.19,17.25,17.06,17.06,11600,4.1178664367589,4.13223944351896,4.08672492211209,4.08672492211209,48424.1057990573,0.0,1.0
1998-06-04,17.38,17.38,17.12,17.12,10500,4.16338095816577,4.16338095816577,4.10109792887216,4.10109792887216,43832.1647319054,0.0,1.0
1998-06-05,17.69,17.75,17.31,17.31,8800,4.23764149309278,4.25201449985285,4.14661245027903,4.14661245027903,36735.5285372159,0.0,1.0
1998-06-08,17.75,18.06,17.69,17.69,54900,4.25201449985285,4.32627503477985,4.23764149309278,4.23764149309278,229179.604169676,0.0,1.0
1998-06-09,17.62,17.81,17.62,17.75,26500,4.22087298520604,4.26638750661291,4.22087298520604,4.25201449985285,110624.034799571,0.0,1.0
1998-06-10,17.62,17.69,17.62,17.69,8500,4.22087298520604,4.23764149309278,4.22087298520604,4.23764149309278,35483.1809734471,0.0,1.0
1998-06-11,17.75,17.88,17.5,17.62,43000,4.25201449985285,4.28315601449966,4.19212697168591,4.22087298520604,179503.15080685,0.0,1.0
1998-06-12,17.94,18.0,17.62,17.75,18800,4.29752902125972,4.31190202801979,4.22087298520604,4.25201449985285,78480.4473295067,0.0,1.0
1998-06-15,17.62,17.94,17.62,17.94,41000,4.22087298520604,4.29752902125972,4.22087298520604,4.29752902125972,171154.167048392,0.0,1.0
1998-06-16,17.69,17.75,17.5,17.62,32400,4.23764149309278,4.25201449985285,4.19212697168591,4.22087298520604,135253.536887022,0.0,1.0
1998-06-17,18.0,18.25,17.62,17.62,53700,4.31190202801979,4.37178955618673,4.22087298520604,4.22087298520604,224170.213914601,0.0,1.0
1998-06-18,17.88,17.94,17.88,17.88,42600,4.28315601449966,4.29752902125972,4.28315601449966,4.28315601449966,177833.354055159,0.0,1.0
1998-06-19,17.94,17.94,17.88,17.94,76200,4.29752902125972,4.29752902125972,4.28315601449966,4.29752902125972,318096.281197256,0.0,1.0
1998-06-22,17.62,17.81,17.5,17.81,37100,4.22087298520604,4.26638750661291,4.19212697168591,4.26638750661291,154873.648719399,0.0,1.0
1998-06-23,17.88,17.88,17.69,17.75,8900,4.28315601449966,4.28315601449966,4.23764149309278,4.25201449985285,37152.9777251388,0.0,1.0
1998-06-24,17.69,17.94,17.69,17.75,14200,4.23764149309278,4.29752902125972,4.23764149309278,4.25201449985285,59277.7846850529,0.0,1.0
1998-06-25,17.56,17.62,17.5,17.62,4300,4.20649997844597,4.22087298520604,4.19212697168591,4.22087298520604,17950.315080685,0.0,1.0
1998-06-26,17.38,17.5,17.19,17.5,20400,4.16338095816577,4.19212697168591,4.1178664367589,4.19212697168591,85159.6343362733,0.0,1.0
1998-06-29,17.5,17.62,17.38,17.38,36400,4.19212697168591,4.22087298520604,4.16338095816577,4.16338095816577,151951.504403938,0.0,1.0
1998-06-30,17.31,17.88,17.31,17.38,37300,4.14661245027903,4.28315601449966,4.14661245027903,4.16338095816577,155708.547095245,0.0,1.0
1998-07-01,17.88,18.0,17.44,17.5,17400,4.28315601449966,4.31190202801979,4.17775396492584,4.19212697168591,72636.1586985859,0.0,1.0
1998-07-02,18.0,18.0,18.0,18.0,2100,4.31190202801979,4.31190202801979,4.31190202801979,4.31190202801979,8766.43294638106,0.0,1.0
1998-07-06,18.0,18.12,18.0,18.0,6500,4.31190202801979,4.34064804153992,4.31190202801979,4.31190202801979,27134.197214989,0.0,1.0
1998-07-07,18.19,18.38,17.94,17.94,16800,4.35741654942666,4.40293107083354,4.29752902125972,4.29752902125972,70131.4635710486,0.0,1.0
1998-07-08,18.19,18.31,18.12,18.31,2500,4.35741654942666,4.3861625629468,4.34064804153992,4.3861625629468,10436.2296980727,0.0,1.0
1998-07-09,18.19,18.38,18.12,18.25,7900,4.35741654942666,4.40293107083354,4.34064804153992,4.37178955618673,32978.4858459098,0.0,1.0
1998-07-10,17.94,18.0,17.75,18.0,76500,4.29752902125972,4.31190202801979,4.25201449985285,4.31190202801979,319348.628761025,0.0,1.0
1998-07-13,17.88,18.06,17.84,17.88,9300,4.28315601449966,4.32627503477985,4.27357400999295,4.28315601449966,38822.7744768304,0.0,1.0
1998-07-14,18.0,18.12,17.88,17.88,38300,4.31190202801979,4.34064804153992,4.28315601449966,4.28315601449966,159883.038974474,0.0,1.0
1998-07-15,17.5,17.56,17.44,17.44,8400,4.28555151562633,4.30024483510848,4.27085819614419,4.27085819614419,34301.3027527488,0.39,1.0
1998-07-16,17.88,17.88,17.62,17.62,9400,4.37860920567993,4.37860920567993,4.31493815459063,4.31493815459063,38384.791175695,0.0,1.0
1998-07-17,17.69,17.88,17.69,17.88,6000,4.33208036065313,4.37860920567993,4.33208036065313,4.37860920567993,24500.9305376777,0.0,1.0
1998-07-20,17.38,17.56,17.31,17.56,15100,4.25616487666204,4.30024483510848,4.23902267059953,4.30024483510848,61660.6751864887,0.0,1.0
1998-07-21,17.5,17.56,17.25,17.38,20300,4.28555151562633,4.30024483510848,4.22432935111739,4.25616487666204,82894.8149858095,0.0,1.0
1998-07-22,17.75,17.75,17.5,17.62,10200,4.34677368013528,4.34677368013528,4.28555151562633,4.31493815459063,41651.581914052,0.0,1.0
1998-07-23,17.62,17.75,17.56,17.69,23300,4.31493815459063,4.34677368013528,4.30024483510848,4.33208036065313,95145.2802546482,0.0,1.0
1998-07-24,17.62,17.69,17.62,17.62,9500,4.31493815459063,4.33208036065313,4.31493815459063,4.31493815459063,38793.1400179896,0.0,1.0
1998-07-27,17.56,17.69,17.5,17.62,19400,4.30024483510848,4.33208036065313,4.28555151562633,4.31493815459063,79219.6754051578,0.0,1.0
1998-07-28,17.5,17.69,17.44,17.69,15300,4.28555151562633,4.33208036065313,4.27085819614419,4.33208036065313,62477.3728710781,0.0,1.0
1998-07-29,17.5,17.56,17.5,17.5,9600,4.28555151562633,4.30024483510848,4.28555151562633,4.28555151562633,39201.4888602843,0.0,1.0
1998-07-30,17.56,17.62,17.5,17.5,4000,4.30024483510848,4.31493815459063,4.28555151562633,4.28555151562633,16333.9536917851,0.0,1.0
1998-07-31,16.5,17.56,16.5,17.56,56400,4.04066285759054,4.30024483510848,4.04066285759054,4.30024483510848,230308.74705417,0.0,1.0
1998-08-03,17.25,17.31,16.81,16.81,17300,4.22432935111739,4.23902267059953,4.11657834158164,4.11657834158164,70644.3497169705,0.0,1.0
1998-08-04,17.0,17.38,17.0,17.31,9600,4.16310718660844,4.25616487666204,4.16310718660844,4.23902267059953,39201.4888602842,0.0,1.0
1998-08-05,16.75,17.0,16.62,16.81,49100,4.10188502209949,4.16310718660844,4.07004949655484,4.11657834158164,200499.281566662,0.0,1.0
1998-08-06,16.81,16.88,16.62,16.88,10300,4.11657834158164,4.13372054764414,4.07004949655484,4.13372054764414,42059.9307563466,0.0,1.0
1998-08-07,16.88,16.88,16.75,16.81,5800,4.13372054764414,4.13372054764414,4.10188502209949,4.11657834158164,23684.2328530884,0.0,1.0
1998-08-10,16.81,17.0,16.75,17.0,9200,4.11657834158164,4.16310718660844,4.10188502209949,4.16310718660844,37568.0934911057,0.0,1.0
1998-08-11,16.75,17.0,16.75,16.88,13600,4.10188502209949,4.16310718660844,4.10188502209949,4.13372054764414,55535.4425520694,0.0,1.0
1998-08-12,17.19,17.19,16.75,16.88,10600,4.20963603163524,4.20963603163524,4.10188502209949,4.13372054764414,43284.9772832305,0.0,1.0
1998-08-13,16.88,17.25,16.88,17.12,40100,4.13372054764414,4.22432935111739,4.13372054764414,4.19249382557273,163747.885760146,0.0,1.0
1998-08-14,16.88,17.06,16.88,17.0,5100,4.13372054764414,4.17780050609059,4.13372054764414,4.16310718660844,20825.790957026,0.0,1.0
1998-08-17,17.25,17.5,16.75,16.75,18000,4.22432935111739,4.28555151562633,4.10188502209949,4.10188502209949,73502.7916130329,0.0,1.0
1998-08-18,17.38,17.5,17.12,17.12,11400,4.25616487666204,4.28555151562633,4.19249382557273,4.19249382557273,46551.7680215875,0.0,1.0
1998-08-19,17.19,17.31,16.88,17.31,9900,4.20963603163524,4.23902267059953,4.13372054764414,4.23902267059953,40426.5353871681,0.0,1.0
1998-08-20,17.12,17.25,17.0,17.06,10900,4.19249382557273,4.22432935111739,4.16310718660844,4.17780050609059,44510.0238101144,0.0,1.0
1998-08-21,17.0,17.12,17.0,17.12,18200,4.16310718660844,4.19249382557273,4.16310718660844,4.19249382557273,74319.4892976222,0.0,1.0
1998-08-24,17.06,17.12,17.0,17.12,2000,4.17780050609059,4.19249382557273,4.16310718660844,4.19249382557273,8166.97684589254,0.0,1.0
1998-08-25,17.06,17.12,17.0,17.06,12000,4.17780050609059,4.19249382557273,4.16310718660844,4.17780050609059,49001.8610753552,0.0,1.0
1998-08-26,17.0,17.25,16.94,17.0,19100,4.16310718660844,4.22432935111739,4.14841386712629,4.16310718660844,77994.6288782738,0.0,1.0
1998-08-27,16.62,17.0,16.62,16.88,6900,4.07004949655484,4.16310718660844,4.07004949655484,4.13372054764414,28176.0701183293,0.0,1.0
1998-08-28,16.75,16.88,16.62,16.88,5200,4.10188502209949,4.13372054764414,4.07004949655484,4.13372054764414,21234.1397993206,0.0,1.0
1998-08-31,16.25,16.62,16.0,16.62,21000,3.9794406930816,4.07004949655484,3.91821852857265,4.07004949655484,85753.2568818717,0.0,1.0
1998-09-01,15.94,16.19,15.88,16.12,54300,3.9035252090905,3.96474737359945,3.88883188960835,3.94760516753694,221733.421365983,0.0,1.0
1998-09-02,15.94,16.12,15.5,15.94,15200,3.9035252090905,3.94760516753694,3.79577419955475,3.9035252090905,62069.0240287834,0.0,1.0
1998-09-03,15.94,15.94,15.62,15.75,19700,3.9035252090905,3.9035252090905,3.82516083851905,3.8569963640637,80444.7219320416,0.0,1.0
1998-09-04,16.0,16.06,15.88,15.94,6500,3.91821852857265,3.9329118480548,3.88883188960835,3.9035252090905,26542.6747491508,0.0,1.0
1998-09-08,15.75,16.12,15.75,15.94,31000,3.8569963640637,3.94760516753694,3.8569963640637,3.9035252090905,126588.141111335,0.0,1.0
1998-09-09,15.88,15.94,15.75,15.88,7700,3.88883188960835,3.9035252090905,3.8569963640637,3.88883188960835,31442.8608566864,0.0,1.0
1998-09-10,15.5,16.0,15.5,15.88,41900,3.79577419955475,3.91821852857265,3.79577419955475,3.88883188960835,171098.164921449,0.0,1.0
1998-09-11,15.44,15.62,15.38,15.62,15100,3.78108088007261,3.82516083851905,3.76638756059046,3.82516083851905,61660.6751864887,0.0,1.0
1998-09-14,15.38,15.5,15.38,15.5,32900,3.76638756059046,3.79577419955475,3.76638756059046,3.79577419955475,134346.769114932,0.0,1.0
1998-09-15,15.25,15.5,15.12,15.5,19000,3.73455203504581,3.79577419955475,3.70271650950115,3.79577419955475,77586.2800359791,0.0,1.0
1998-09-16,15.19,15.5,15.12,15.25,14600,3.71985871556366,3.79577419955475,3.70271650950115,3.73455203504581,59618.9309750156,0.0,1.0
1998-09-17,15.25,15.25,15.19,15.19,10900,3.73455203504581,3.73455203504581,3.71985871556366,3.71985871556366,44510.0238101143,0.0,1.0
1998-09-18,15.25,15.44,15.25,15.38,22000,3.73455203504581,3.78108088007261,3.73455203504581,3.76638756059046,89836.7453048179,0.0,1.0
1998-09-21,15.69,15.75,15.25,15.25,27700,3.84230304458155,3.8569963640637,3.73455203504581,3.73455203504581,113112.629315612,0.0,1.0
1998-09-22,15.69,16.0,15.62,15.81,46400,3.84230304458155,3.91821852857265,3.82516083851905,3.87168968354585,189473.862824707,0.0,1.0
1998-09-23,16.0,16.25,15.75,15.81,24700,3.91821852857265,3.9794406930816,3.8569963640637,3.87168968354585,100862.164046773,0.0,1.0
1998-09-24,16.25,16.38,15.88,15.88,7800,3.9794406930816,4.01127621862625,3.88883188960835,3.88883188960835,31851.2096989809,0.0,1.0
1998-09-25,16.25,16.25,16.06,16.25,5900,3.9794406930816,3.9794406930816,3.9329118480548,3.9794406930816,24092.581695383,0.0,1.0
1998-09-28,16.31,16.44,16.25,16.25,6700,3.99413401256374,4.0259695381084,3.9794406930816,3.9794406930816,27359.3724337401,0.0,1.0
1998-09-29,16.81,16.81,16.38,16.38,15100,4.11657834158164,4.11657834158164,4.01127621862625,4.01127621862625,61660.6751864887,0.0,1.0
1998-09-30,17.0,17.0,16.75,16.88,9900,4.16310718660844,4.16310718660844,4.10188502209949,4.13372054764414,40426.5353871681,0.0,1.0
1998-10-01,16.62,17.19,16.62,17.19,8900,4.07004949655484,4.20963603163524,4.07004949655484,4.20963603163524,36343.0469642218,0.0,1.0
1998-10-02,16.56,16.62,16.56,16.56,3300,4.05535617707269,4.07004949655484,4.05535617707269,4.05535617707269,13475.5117957227,0.0,1.0
1998-10-05,16.5,16.56,16.25,16.5,14300,4.04066285759054,4.05535617707269,3.9794406930816,4.04066285759054,58393.8844481318,0.0,1.0
1998-10-06,16.06,16.25,16.06,16.25,1800,3.9329118480548,3.9794406930816,3.9329118480548,3.9794406930816,7350.27916130329,0.0,1.0
1998-10-07,15.38,16.06,15.06,16.0,43100,3.76638756059046,3.9329118480548,3.68802319001901,3.91821852857265,175998.351028984,0.0,1.0
1998-10-08,15.38,15.38,15.0,15.25,24300,3.76638756059046,3.76638756059046,3.67332987053686,3.73455203504581,99228.7686775944,0.0,1.0
1998-10-09,15.38,15.5,15.12,15.25,16100,3.76638756059046,3.79577419955475,3.70271650950115,3.73455203504581,65744.163609435,0.0,1.0
1998-10-12,15.56,15.62,15.31,15.44,9200,3.8104675190369,3.82516083851905,3.74924535452795,3.78108088007261,37568.0934911057,0.0,1.0
1998-10-13,15.81,15.88,15.5,15.5,12700,3.87168968354585,3.88883188960835,3.79577419955475,3.79577419955475,51860.3029714177,0.0,1.0
1998-10-14,15.38,15.62,15.38,15.44,6600,3.86189413722442,3.92215776485341,3.86189413722442,3.87696004413166,26284.5112768821,0.39,1.0
1998-10-15,15.94,15.94,15.38,15.38,7400,4.00250926835873,4.00250926835873,3.86189413722442,3.86189413722442,29470.5126437769,0.0,1.0
1998-10-16,15.56,15.94,15.25,15.94,9000,3.90709185794616,4.00250926835873,3.82925133892538,4.00250926835873,35842.5153775665,0.0,1.0
1998-10-19,16.0,16.12,15.44,15.56,16900,4.01757517526597,4.04770698908047,3.87696004413166,3.90709185794616,67304.2788756527,0.0,1.0
1998-10-20,16.06,16.25,15.75,15.88,28500,4.03264108217322,4.0803497873795,3.95480056315244,3.98744336145148,113501.298695627,0.0,1.0
1998-10-21,16.12,16.25,16.06,16.06,10400,4.04770698908047,4.0803497873795,4.03264108217322,4.03264108217322,41418.0177696324,0.0,1.0
1998-10-22,16.12,16.12,16.0,16.12,7000,4.04770698908047,4.04770698908047,4.01757517526597,4.04770698908047,27877.5119603295,0.0,1.0
1998-10-23,16.12,16.25,16.0,16.25,5300,4.04770698908047,4.0803497873795,4.01757517526597,4.0803497873795,21107.259055678,0.0,1.0
1998-10-26,16.06,16.19,15.81,16.06,15400,4.03264108217322,4.06528388047226,3.96986647005969,4.03264108217322,61330.5263127249,0.0,1.0
1998-10-27,15.88,16.12,15.88,15.94,3500,3.98744336145148,4.04770698908047,3.98744336145148,4.00250926835873,13938.7559801647,0.0,1.0
1998-10-28,15.5,15.88,15.5,15.88,7300,3.89202595103891,3.98744336145148,3.89202595103891,3.98744336145148,29072.262472915,0.0,1.0
1998-10-29,15.62,15.75,15.38,15.5,22600,3.92215776485341,3.95480056315244,3.86189413722442,3.89202595103891,90004.538614778,0.0,1.0
1998-10-30,15.88,16.0,15.75,15.75,25300,3.98744336145148,4.01757517526597,3.95480056315244,3.95480056315244,100757.293228048,0.0,1.0
1998-11-02,16.12,16.12,15.94,16.0,10300,4.04770698908047,4.04770698908047,4.00250926835873,4.01757517526597,41019.7675987705,0.0,1.0
1998-11-03,16.12,16.25,16.06,16.12,13500,4.04770698908047,4.0803497873795,4.03264108217322,4.04770698908047,53763.7730663497,0.0,1.0
1998-11-04,16.0,16.25,16.0,16.25,12000,4.01757517526597,4.0803497873795,4.01757517526597,4.0803497873795,47790.020503422,0.0,1.0
1998-11-05,16.31,16.31,16.12,16.12,4800,4.09541569428675,4.09541569428675,4.04770698908047,4.04770698908047,19116.0082013688,0.0,1.0
1998-11-06,16.25,16.38,16.12,16.25,8700,4.0803497873795,4.11299258567854,4.04770698908047,4.0803497873795,34647.764864981,0.0,1.0
1998-11-09,16.5,16.62,16.12,16.12,11400,4.14312439949303,4.17325621330753,4.04770698908047,4.04770698908047,45400.5194782509,0.0,1.0
1998-11-10,16.75,16.81,16.5,16.75,4400,4.20589901160657,4.22096491851381,4.14312439949303,4.20589901160657,17523.0075179214,0.0,1.0
1998-11-11,16.5,16.56,16.38,16.56,5700,4.14312439949303,4.15819030640028,4.11299258567854,4.15819030640028,22700.2597391255,0.0,1.0
1998-11-12,16.62,16.69,16.38,16.5,3600,4.17325621330753,4.19083310469932,4.11299258567854,4.14312439949303,14337.0061510266,0.0,1.0
1998-11-13,16.5,16.75,16.5,16.62,5900,4.14312439949303,4.20589901160657,4.14312439949303,4.17325621330753,23496.7600808492,0.0,1.0
1998-11-16,16.75,16.88,16.5,16.5,15800,4.20589901160657,4.2385418099056,4.14312439949303,4.14312439949303,62923.5269961722,0.0,1.0
1998-11-17,16.5,16.69,16.5,16.69,12300,4.14312439949303,4.19083310469932,4.14312439949303,4.19083310469932,48984.7710160076,0.0,1.0
1998-11-18,16.62,16.75,16.44,16.62,4300,4.17325621330753,4.20589901160657,4.12805849258579,4.17325621330753,17124.7573470595,0.0,1.0
1998-11-19,16.44,16.69,16.38,16.69,12200,4.12805849258579,4.19083310469932,4.11299258567854,4.19083310469932,48586.5208451456,0.0,1.0
1998-11-20,16.06,16.38,16.06,16.38,2600,4.03264108217322,4.11299258567854,4.03264108217322,4.11299258567854,10354.5044424081,0.0,1.0
1998-11-23,16.0,16.19,15.94,16.06,31700,4.01757517526597,4.06528388047226,4.00250926835873,4.03264108217322,126245.304163206,0.0,1.0
1998-11-24,16.0,16.19,15.88,16.0,40300,4.01757517526597,4.06528388047226,3.98744336145148,4.01757517526597,160494.818857326,0.0,1.0
1998-11-25,15.88,16.0,15.75,16.0,30700,3.98744336145148,4.01757517526597,3.95480056315244,4.01757517526597,122262.802454588,0.0,1.0
1998-11-27,16.0,16.0,15.88,15.88,1700,4.01757517526597,4.01757517526597,3.98744336145148,3.98744336145148,6770.25290465145,0.0,1.0
1998-11-30,15.88,16.0,15.75,16.0,52800,3.98744336145148,4.01757517526597,3.95480056315244,4.01757517526597,210276.090215057,0.0,1.0
1998-12-01,15.56,15.81,15.5,15.81,20700,3.90709185794616,3.96986647005969,3.89202595103891,3.96986647005969,82437.7853684029,0.0,1.0
1998-12-02,15.56,15.75,15.5,15.56,4800,3.90709185794616,3.95480056315244,3.89202595103891,3.90709185794616,19116.0082013688,0.0,1.0
1998-12-03,15.75,15.75,15.56,15.62,5400,3.95480056315244,3.95480056315244,3.90709185794616,3.92215776485341,21505.5092265399,0.0,1.0
1998-12-04,15.75,15.88,15.62,15.62,13100,3.95480056315244,3.98744336145148,3.92215776485341,3.92215776485341,52170.7723829024,0.0,1.0
1998-12-07,15.88,15.88,15.62,15.88,48500,3.98744336145148,3.98744336145148,3.92215776485341,3.98744336145148,193151.332867997,0.0,1.0
1998-12-08,15.81,16.0,15.56,15.62,17600,3.96986647005969,4.01757517526597,3.90709185794616,3.92215776485341,70092.0300716856,0.0,1.0
1998-12-09,15.75,15.94,15.75,15.94,20600,3.95480056315244,4.00250926835873,3.95480056315244,4.00250926835873,82039.5351975411,0.0,1.0
1998-12-10,15.44,15.75,15.38,15.75,12300,3.87696004413166,3.95480056315244,3.86189413722442,3.95480056315244,48984.7710160076,0.0,1.0
1998-12-11,15.69,15.69,15.38,15.44,10400,3.93973465624519,3.93973465624519,3.86189413722442,3.87696004413166,41418.0177696324,0.0,1.0
1998-12-14,15.38,15.62,15.25,15.62,13200,3.86189413722442,3.92215776485341,3.82925133892538,3.92215776485341,52569.0225537641,0.0,1.0
1998-12-15,15.44,15.44,15.38,15.38,13500,3.87696004413166,3.87696004413166,3.86189413722442,3.86189413722442,53763.7730663498,0.0,1.0
1998-12-16,15.5,15.5,15.38,15.38,16300,3.89202595103891,3.89202595103891,3.86189413722442,3.86189413722442,64914.7778504815,0.0,1.0
1998-12-17,15.38,15.5,15.31,15.5,28400,3.86189413722442,3.89202595103891,3.84431724583263,3.89202595103891,113103.048524765,0.0,1.0
1998-12-18,15.38,15.44,15.25,15.38,17800,3.86189413722442,3.87696004413166,3.82925133892538,3.86189413722442,70888.5304134092,0.0,1.0
1998-12-21,15.38,15.5,15.38,15.5,20100,3.86189413722442,3.89202595103891,3.86189413722442,3.89202595103891,80048.2843432317,0.0,1.0
1998-12-22,15.5,15.62,15.38,15.38,13100,3.89202595103891,3.92215776485341,3.86189413722442,3.86189413722442,52170.7723829023,0.0,1.0
1998-12-23,15.38,15.5,15.38,15.5,18300,3.86189413722442,3.89202595103891,3.86189413722442,3.89202595103891,72879.7812677185,0.0,1.0
1998-12-24,15.38,15.62,15.25,15.5,21200,3.86189413722442,3.92215776485341,3.82925133892538,3.89202595103891,84429.0362227121,0.0,1.0
1998-12-28,15.38,15.5,15.38,15.5,45800,3.86189413722442,3.89202595103891,3.86189413722442,3.89202595103891,182398.578254727,0.0,1.0
1998-12-29,15.56,15.62,15.44,15.5,23200,3.90709185794616,3.92215776485341,3.87696004413166,3.89202595103891,92394.0396399491,0.0,1.0
1998-12-30,15.44,15.5,15.44,15.5,35900,3.87696004413166,3.89202595103891,3.87696004413166,3.89202595103891,142971.811339404,0.0,1.0
1998-12-31,15.5,15.5,15.31,15.31,20000,3.89202595103891,3.89202595103891,3.84431724583263,3.84431724583263,79650.03417237,0.0,1.0
1999-01-04,15.56,15.62,15.5,15.62,16600,3.90709185794616,3.92215776485341,3.89202595103891,3.92215776485341,66109.528363067,0.0,1.0
1999-01-05,15.5,15.88,15.5,15.75,85700,3.89202595103891,3.98744336145148,3.89202595103891,3.95480056315244,341300.396428605,0.0,1.0
1999-01-06,15.5,15.69,15.44,15.5,17900,3.89202595103891,3.93973465624519,3.87696004413166,3.89202595103891,71286.7805842711,0.0,1.0
1999-01-07,15.44,15.5,15.25,15.5,47800,3.87696004413166,3.89202595103891,3.82925133892538,3.89202595103891,190363.581671964,0.0,1.0
1999-01-08,15.5,15.69,15.44,15.44,26900,3.89202595103891,3.93973465624519,3.87696004413166,3.87696004413166,107129.295961838,0.0,1.0
1999-01-11,15.5,15.56,15.31,15.44,40200,3.89202595103891,3.90709185794616,3.84431724583263,3.87696004413166,160096.568686464,0.0,1.0
1999-01-12,15.38,15.5,15.12,15.5,61400,3.86189413722442,3.89202595103891,3.79660854062634,3.89202595103891,244525.604909176,0.0,1.0
1999-01-13,15.0,15.0,14.56,14.75,54200,3.86440512170896,3.86440512170896,3.75104923813883,3.79999836968048,210381.669207722,0.39,1.0
1999-01-14,15.12,15.19,15.0,15.06,13200,3.89532036268263,3.9133542532506,3.86440512170896,3.87986274219579,51236.8640874894,0.0,1.0
1999-01-15,15.31,15.38,15.12,15.12,22800,3.94426949422428,3.96230338479225,3.89532036268263,3.89532036268263,88500.0379692999,0.0,1.0
1999-01-19,15.25,15.31,15.0,15.19,20300,3.92881187373744,3.94426949422428,3.86440512170896,3.9133542532506,78796.0864375785,0.0,1.0
1999-01-20,15.0,15.31,14.94,15.31,4800,3.86440512170896,3.94426949422428,3.84894750122212,3.94426949422428,18631.5869409052,0.0,1.0
1999-01-21,14.94,15.19,14.88,15.06,13500,3.84894750122212,3.9133542532506,3.83348988073529,3.87986274219579,52401.3382712961,0.0,1.0
1999-01-22,15.0,15.0,15.0,15.0,5200,3.86440512170896,3.86440512170896,3.86440512170896,3.86440512170896,20184.2191859807,0.0,1.0
1999-01-25,14.94,15.12,14.94,15.0,9400,3.84894750122212,3.89532036268263,3.84894750122212,3.86440512170896,36486.8577592728,0.0,1.0
1999-01-26,14.94,15.12,14.88,15.06,11000,3.84894750122212,3.89532036268263,3.83348988073529,3.87986274219579,42697.3867395746,0.0,1.0
1999-01-27,14.88,15.06,14.88,14.88,19600,3.83348988073529,3.87986274219579,3.83348988073529,3.83348988073529,76078.9800086964,0.0,1.0
1999-01-28,15.0,15.0,14.81,14.94,3900,3.86440512170896,3.86440512170896,3.81545599016731,3.84894750122212,15138.1643894855,0.0,1.0
1999-01-29,14.5,15.06,14.5,15.06,26000,3.73559161765199,3.87986274219579,3.73559161765199,3.87986274219579,100921.095929904,0.0,1.0
1999-02-01,14.88,14.88,14.38,14.62,36100,3.83348988073529,3.83348988073529,3.70467637667832,3.76650685862566,140125.060118058,0.0,1.0
1999-02-02,15.0,15.06,14.56,14.75,36300,3.86440512170896,3.87986274219579,3.75104923813883,3.79999836968048,140901.376240596,0.0,1.0
1999-02-03,14.62,15.0,14.62,15.0,32200,3.76650685862566,3.86440512170896,3.76650685862566,3.86440512170896,124986.895728573,0.0,1.0
1999-02-04,14.81,14.81,14.62,14.62,6200,3.81545599016731,3.81545599016731,3.76650685862566,3.76650685862566,24065.7997986693,0.0,1.0
1999-02-05,14.94,15.0,14.69,14.69,14400,3.84894750122212,3.86440512170896,3.78454074919364,3.78454074919364,55894.7608227158,0.0,1.0
1999-02-08,15.0,15.0,14.88,15.0,16800,3.86440512170896,3.86440512170896,3.83348988073529,3.86440512170896,65210.5542931684,0.0,1.0
1999-02-09,15.0,15.0,14.81,14.88,5500,3.86440512170896,3.86440512170896,3.81545599016731,3.83348988073529,21348.6933697873,0.0,1.0
1999-02-10,14.88,15.0,14.75,14.88,22400,3.83348988073529,3.86440512170896,3.79999836968048,3.83348988073529,86947.4057242244,0.0,1.0
1999-02-11,14.94,15.06,14.75,14.94,28400,3.84894750122212,3.87986274219579,3.79999836968048,3.84894750122212,110236.889400356,0.0,1.0
1999-02-12,14.81,15.06,14.56,15.06,16400,3.81545599016731,3.87986274219579,3.75104923813883,3.87986274219579,63657.922048093,0.0,1.0
1999-02-16,15.0,15.06,14.75,14.75,6100,3.86440512170896,3.87986274219579,3.79999836968048,3.79999836968048,23677.6417374004,0.0,1.0
1999-02-17,15.12,15.31,15.0,15.12,18700,3.89532036268263,3.94426949422428,3.86440512170896,3.89532036268263,72585.5574572767,0.0,1.0
1999-02-18,15.5,15.62,15.12,15.12,37000,3.99321862576592,4.02413386673959,3.89532036268263,3.89532036268263,143618.482669478,0.0,1.0
1999-02-19,15.12,15.38,15.0,15.38,63200,3.89532036268263,3.96230338479225,3.86440512170896,3.96230338479225,245315.894721919,0.0,1.0
1999-02-22,15.31,15.31,15.06,15.06,13000,3.94426949422428,3.94426949422428,3.87986274219579,3.87986274219579,50460.5479649517,0.0,1.0
1999-02-23,15.0,15.25,15.0,15.19,20900,3.86440512170896,3.92881187373744,3.86440512170896,3.9133542532506,81125.0348051916,0.0,1.0
1999-02-24,15.06,15.19,14.88,15.06,9300,3.87986274219579,3.9133542532506,3.83348988073529,3.87986274219579,36098.699698004,0.0,1.0
1999-02-25,14.94,15.0,14.75,15.0,14000,3.84894750122212,3.86440512170896,3.79999836968048,3.86440512170896,54342.1285776403,0.0,1.0
1999-02-26,14.62,14.88,14.44,14.81,26100,3.76650685862566,3.83348988073529,3.72013399716516,3.81545599016731,101309.253991172,0.0,1.0
1999-03-01,14.75,14.94,14.44,14.5,23400,3.79999836968048,3.84894750122212,3.72013399716516,3.73559161765199,90828.986336913,0.0,1.0
1999-03-02,14.88,15.0,14.81,14.94,23000,3.83348988073529,3.86440512170896,3.81545599016731,3.84894750122212,89276.3540918376,0.0,1.0
1999-03-03,14.81,15.0,14.81,14.81,11400,3.81545599016731,3.86440512170896,3.81545599016731,3.81545599016731,44250.01898465,0.0,1.0
1999-03-04,14.81,15.0,14.81,14.81,7600,3.81545599016731,3.86440512170896,3.81545599016731,3.81545599016731,29500.0126564333,0.0,1.0
1999-03-05,14.88,15.12,14.88,15.0,16100,3.83348988073529,3.89532036268263,3.83348988073529,3.86440512170896,62493.4478642863,0.0,1.0
1999-03-08,15.0,15.0,14.81,14.88,19600,3.86440512170896,3.86440512170896,3.81545599016731,3.83348988073529,76078.9800086964,0.0,1.0
1999-03-09,15.0,15.0,14.81,14.88,19900,3.86440512170896,3.86440512170896,3.81545599016731,3.83348988073529,77243.454192503,0.0,1.0
1999-03-10,14.88,14.88,14.75,14.88,17000,3.83348988073529,3.83348988073529,3.79999836968048,3.83348988073529,65986.870415706,0.0,1.0
1999-03-11,15.19,15.25,14.88,15.0,14600,3.9133542532506,3.92881187373744,3.83348988073529,3.86440512170896,56671.0769452535,0.0,1.0
1999-03-12,15.19,15.31,15.0,15.25,16900,3.9133542532506,3.94426949422428,3.86440512170896,3.92881187373744,65598.7123544373,0.0,1.0
1999-03-15,15.12,15.5,15.12,15.19,9400,3.89532036268263,3.99321862576592,3.89532036268263,3.9133542532506,36486.8577592728,0.0,1.0
1999-03-16,15.31,15.44,15.12,15.12,15900,3.94426949422428,3.97776100527909,3.89532036268263,3.89532036268263,61717.1317417486,0.0,1.0
1999-03-17,15.25,15.38,15.25,15.38,1900,3.92881187373744,3.96230338479225,3.92881187373744,3.96230338479225,7375.00316410833,0.0,1.0
1999-03-18,15.25,15.31,15.06,15.19,20900,3.92881187373744,3.94426949422428,3.87986274219579,3.9133542532506,81125.0348051917,0.0,1.0
1999-03-19,15.19,15.5,15.19,15.44,10000,3.9133542532506,3.99321862576592,3.9133542532506,3.97776100527909,38815.806126886,0.0,1.0
1999-03-22,15.0,15.19,14.94,15.19,19600,3.86440512170896,3.9133542532506,3.84894750122212,3.9133542532506,76078.9800086964,0.0,1.0
1999-03-23,15.0,15.0,14.88,15.0,15400,3.86440512170896,3.86440512170896,3.83348988073529,3.86440512170896,59776.3414354043,0.0,1.0
1999-03-24,14.81,15.0,14.81,14.88,16800,3.81545599016731,3.86440512170896,3.81545599016731,3.83348988073529,65210.5542931684,0.0,1.0
1999-03-25,14.94,15.0,14.81,14.94,19200,3.84894750122212,3.86440512170896,3.81545599016731,3.84894750122212,74526.347763621,0.0,1.0
1999-03-26,14.88,14.94,14.88,14.88,4200,3.83348988073529,3.84894750122212,3.83348988073529,3.83348988073529,16302.6385732921,0.0,1.0
1999-03-29,14.62,14.88,14.62,14.88,27400,3.76650685862566,3.83348988073529,3.76650685862566,3.83348988073529,106355.308787668,0.0,1.0
1999-03-30,14.62,14.75,14.56,14.62,7800,3.76650685862566,3.79999836968048,3.75104923813883,3.76650685862566,30276.3287789711,0.0,1.0
1999-03-31,14.62,14.88,14.5,14.62,19500,3.76650685862566,3.83348988073529,3.73559161765199,3.76650685862566,75690.8219474277,0.0,1.0
1999-04-01,14.88,14.88,14.56,14.56,11100,3.83348988073529,3.83348988073529,3.75104923813883,3.75104923813883,43085.5448008434,0.0,1.0
1999-04-05,14.81,14.88,14.75,14.81,4200,3.81545599016731,3.83348988073529,3.79999836968048,3.81545599016731,16302.6385732921,0.0,1.0
1999-04-06,14.88,14.88,14.69,14.81,30800,3.83348988073529,3.83348988073529,3.78454074919364,3.81545599016731,119552.682870809,0.0,1.0
1999-04-07,14.75,14.88,14.62,14.81,14500,3.79999836968048,3.83348988073529,3.76650685862566,3.81545599016731,56282.9188839846,0.0,1.0
1999-04-08,14.75,14.88,14.56,14.75,17800,3.79999836968048,3.83348988073529,3.75104923813883,3.79999836968048,69092.1349058569,0.0,1.0
1999-04-09,14.88,14.88,14.75,14.81,6500,3.83348988073529,3.83348988073529,3.79999836968048,3.81545599016731,25230.2739824758,0.0,1.0
1999-04-12,15.0,15.0,14.69,14.88,7800,3.86440512170896,3.86440512170896,3.78454074919364,3.83348988073529,30276.328778971,0.0,1.0
1999-04-13,15.06,15.06,14.69,14.94,10600,3.87986274219579,3.87986274219579,3.78454074919364,3.84894750122212,41144.7544944991,0.0,1.0
1999-04-14,14.75,14.75,14.5,14.62,42000,3.90047290284491,3.90047290284491,3.8343631926272,3.8660958535317,158826.894951161,0.39,1.0
1999-04-15,14.75,14.81,14.62,14.62,44100,3.90047290284491,3.91633923329716,3.8660958535317,3.8660958535317,166768.239698719,0.0,1.0
1999-04-16,15.06,15.12,14.75,14.75,51300,3.98244894351487,3.99831527396712,3.90047290284491,3.90047290284491,193995.707404633,0.0,1.0
1999-04-19,15.25,15.38,14.94,15.06,24100,4.03269232328033,4.06706937259354,3.95071628261037,3.98244894351487,91136.3849600712,0.0,1.0
1999-04-20,15.5,15.75,15.31,15.75,21200,4.09880203349804,4.16491174371575,4.04855865373258,4.16491174371575,80169.7660229672,0.0,1.0
1999-04-21,15.62,15.75,15.5,15.75,13500,4.13053469440254,4.16491174371575,4.09880203349804,4.16491174371575,51051.5019485876,0.0,1.0
1999-04-22,15.62,15.62,15.31,15.5,4500,4.13053469440254,4.13053469440254,4.04855865373258,4.09880203349804,17017.1673161959,0.0,1.0
1999-04-23,15.62,15.75,15.56,15.56,8000,4.13053469440254,4.16491174371575,4.11466836395029,4.11466836395029,30252.7418954593,0.0,1.0
1999-04-26,15.69,15.81,15.56,15.75,8000,4.1490454132635,4.180778074168,4.11466836395029,4.16491174371575,30252.7418954593,0.0,1.0
1999-04-27,15.94,16.0,15.69,15.81,10800,4.21515512348121,4.23102145393346,4.1490454132635,4.180778074168,40841.2015588701,0.0,1.0
1999-04-28,16.19,16.19,15.75,15.88,18000,4.28126483369892,4.28126483369892,4.16491174371575,4.19928879302896,68068.6692647835,0.0,1.0
1999-04-29,15.75,16.0,15.75,16.0,17700,4.16491174371575,4.23102145393346,4.16491174371575,4.23102145393346,66934.1914437037,0.0,1.0
1999-04-30,15.75,16.62,15.75,15.88,50500,4.16491174371575,4.39497353527338,4.16491174371575,4.19928879302896,190970.433215087,0.0,1.0
1999-05-03,16.62,16.94,16.38,16.38,23000,4.39497353527338,4.47959396435205,4.33150821346438,4.33150821346438,86976.6329494456,0.0,1.0
1999-05-04,16.88,16.88,16.38,16.62,19900,4.4637276338998,4.4637276338998,4.33150821346438,4.39497353527338,75253.6954649551,0.0,1.0
1999-05-05,16.81,17.0,16.56,16.88,30800,4.44521691503884,4.4954602948043,4.37910720482113,4.4637276338998,116473.056297518,0.0,1.0
1999-05-06,16.56,16.81,16.5,16.81,14000,4.37910720482113,4.44521691503884,4.36324087436888,4.44521691503884,52942.2983170538,0.0,1.0
1999-05-07,16.19,16.75,16.19,16.56,12500,4.28126483369892,4.42935058458659,4.28126483369892,4.37910720482113,47269.9092116552,0.0,1.0
1999-05-10,16.62,16.62,16.38,16.38,14500,4.39497353527338,4.39497353527338,4.33150821346438,4.33150821346438,54833.09468552,0.0,1.0
1999-05-11,17.0,17.0,16.75,16.75,32300,4.4954602948043,4.4954602948043,4.42935058458659,4.42935058458659,122145.445402917,0.0,1.0
1999-05-12,17.0,17.0,16.88,16.88,20600,4.4954602948043,4.4954602948043,4.4637276338998,4.4637276338998,77900.8103808078,0.0,1.0
1999-05-13,17.12,17.25,17.0,17.0,20200,4.5271929557088,4.56157000502201,4.4954602948043,4.4954602948043,76388.1732860348,0.0,1.0
1999-05-14,17.0,17.38,17.0,17.19,12200,4.4954602948043,4.59594705433522,4.4954602948043,4.54570367456976,46135.4313905755,0.0,1.0
1999-05-17,16.88,17.0,16.88,16.94,9900,4.4637276338998,4.4954602948043,4.4637276338998,4.47959396435205,37437.7680956309,0.0,1.0
1999-05-18,16.75,17.0,16.75,17.0,32500,4.42935058458659,4.4954602948043,4.42935058458659,4.4954602948043,122901.763950304,0.0,1.0
1999-05-19,16.69,16.75,16.5,16.75,23000,4.41348425413434,4.42935058458659,4.36324087436888,4.42935058458659,86976.6329494456,0.0,1.0
1999-05-20,16.56,16.75,16.44,16.75,15400,4.37910720482113,4.42935058458659,4.34737454391663,4.42935058458659,58236.5281487592,0.0,1.0
1999-05-21,16.62,16.69,16.38,16.38,8300,4.39497353527338,4.41348425413434,4.33150821346438,4.33150821346438,31387.2197165391,0.0,1.0
1999-05-24,16.81,16.94,16.25,16.5,21500,4.44521691503884,4.47959396435205,4.29713116415117,4.36324087436888,81304.243844047,0.0,1.0
1999-05-25,16.56,16.69,16.25,16.69,7800,4.37910720482113,4.41348425413434,4.29713116415117,4.41348425413434,29496.4233480728,0.0,1.0
1999-05-26,16.62,16.81,16.56,16.56,5000,4.39497353527338,4.44521691503884,4.37910720482113,4.37910720482113,18907.9636846621,0.0,1.0
1999-05-27,16.75,16.88,16.56,16.56,9600,4.42935058458659,4.4637276338998,4.37910720482113,4.37910720482113,36303.2902745512,0.0,1.0
1999-05-28,17.0,17.19,16.75,17.0,22300,4.4954602948043,4.54570367456976,4.42935058458659,4.4954602948043,84329.5180335929,0.0,1.0
1999-06-01,16.94,17.19,16.94,17.12,22300,4.47959396435205,4.54570367456976,4.47959396435205,4.5271929557088,84329.5180335929,0.0,1.0
1999-06-02,16.12,16.69,15.88,16.69,25900,4.26275411483796,4.41348425413434,4.19928879302896,4.41348425413434,97943.2518865496,0.0,1.0
1999-06-03,16.25,16.31,15.5,15.88,26300,4.29713116415117,4.31299749460342,4.09880203349804,4.19928879302896,99455.8889813225,0.0,1.0
1999-06-04,15.75,16.19,15.56,16.12,28700,4.16491174371575,4.28126483369892,4.11466836395029,4.26275411483796,108531.71154996,0.0,1.0
1999-06-07,15.94,16.0,15.5,15.56,73200,4.21515512348121,4.23102145393346,4.09880203349804,4.11466836395029,276812.588343453,0.0,1.0
1999-06-08,15.94,16.06,15.88,15.88,10000,4.21515512348121,4.24688778438571,4.19928879302896,4.19928879302896,37815.9273693241,0.0,1.0
1999-06-09,16.19,16.25,15.75,15.81,22900,4.28126483369892,4.29713116415117,4.16491174371575,4.180778074168,86598.4736757523,0.0,1.0
1999-06-10,16.5,16.5,16.0,16.0,6400,4.36324087436888,4.36324087436888,4.23102145393346,4.23102145393346,24202.1935163675,0.0,1.0
1999-06-11,16.81,17.0,16.5,16.5,29500,4.44521691503884,4.4954602948043,4.36324087436888,4.36324087436888,111556.985739506,0.0,1.0
1999-06-14,16.88,17.06,16.62,17.06,47400,4.4637276338998,4.51132662525655,4.39497353527338,4.51132662525655,179247.495730596,0.0,1.0
1999-06-15,16.81,17.19,16.5,17.0,34800,4.44521691503884,4.54570367456976,4.36324087436888,4.4954602948043,131599.427245248,0.0,1.0
1999-06-16,16.94,17.0,16.88,16.94,2800,4.47959396435205,4.4954602948043,4.4637276338998,4.47959396435205,10588.4596634108,0.0,1.0
1999-06-17,16.69,17.0,16.62,16.88,12200,4.41348425413434,4.4954602948043,4.39497353527338,4.4637276338998,46135.4313905755,0.0,1.0
1999-06-18,16.88,16.88,16.69,16.81,9400,4.4637276338998,4.4637276338998,4.41348425413434,4.44521691503884,35546.9717271647,0.0,1.0
1999-06-21,16.62,16.88,16.62,16.88,3800,4.39497353527338,4.4637276338998,4.39497353527338,4.4637276338998,14370.0524003432,0.0,1.0
1999-06-22,16.69,16.88,16.69,16.81,15700,4.41348425413434,4.4637276338998,4.41348425413434,4.44521691503884,59371.0059698389,0.0,1.0
1999-06-23,16.88,17.0,16.75,16.81,12800,4.4637276338998,4.4954602948043,4.42935058458659,4.44521691503884,48404.3870327349,0.0,1.0
1999-06-24,16.81,17.06,16.75,17.0,26800,4.44521691503884,4.51132662525655,4.42935058458659,4.4954602948043,101346.685349789,0.0,1.0
1999-06-25,16.94,17.0,16.75,16.75,5500,4.47959396435205,4.4954602948043,4.42935058458659,4.42935058458659,20798.7600531283,0.0,1.0
1999-06-28,16.94,17.06,16.81,17.06,6700,4.47959396435205,4.51132662525655,4.44521691503884,4.51132662525655,25336.6713374472,0.0,1.0
1999-06-29,16.75,16.88,16.75,16.88,11400,4.42935058458659,4.4637276338998,4.42935058458659,4.4637276338998,43110.1572010295,0.0,1.0
1999-06-30,16.5,16.94,16.5,16.94,93800,4.36324087436888,4.47959396435205,4.36324087436888,4.47959396435205,354713.398724261,0.0,1.0
1999-07-01,16.69,16.69,16.19,16.5,12100,4.41348425413434,4.41348425413434,4.28126483369892,4.36324087436888,45757.2721168822,0.0,1.0
1999-07-02,16.94,16.94,16.62,16.81,6400,4.47959396435205,4.47959396435205,4.39497353527338,4.44521691503884,24202.1935163675,0.0,1.0
1999-07-06,16.75,17.0,16.75,16.88,8700,4.42935058458659,4.4954602948043,4.42935058458659,4.4637276338998,32899.856811312,0.0,1.0
1999-07-07,16.88,17.0,16.88,16.88,16300,4.4637276338998,4.4954602948043,4.4637276338998,4.4637276338998,61639.9616119984,0.0,1.0
1999-07-08,16.94,16.94,16.62,16.69,8000,4.47959396435205,4.47959396435205,4.39497353527338,4.41348425413434,30252.7418954593,0.0,1.0
1999-07-09,17.06,17.06,16.62,16.94,13800,4.51132662525655,4.51132662525655,4.39497353527338,4.47959396435205,52185.9797696673,0.0,1.0
1999-07-12,17.0,17.0,16.88,16.94,10100,4.4954602948043,4.4954602948043,4.4637276338998,4.47959396435205,38194.0866430174,0.0,1.0
1999-07-13,17.19,17.19,16.88,17.0,34200,4.54570367456976,4.54570367456976,4.4637276338998,4.4954602948043,129330.471603089,0.0,1.0
1999-07-14,16.69,16.75,16.19,16.5,9000,4.51661540207397,4.53285248560449,4.38130637265294,4.46519797089398,33257.2040406685,0.39,1.0
1999-07-15,16.38,16.5,16.25,16.5,7100,4.43272380383293,4.46519797089398,4.39754345618346,4.46519797089398,26236.238743194,0.0,1.0
1999-07-16,16.31,16.31,16.19,16.25,1400,4.41378053971398,4.41378053971398,4.38130637265294,4.39754345618346,5173.34285077066,0.0,1.0
1999-07-19,16.44,16.44,16.25,16.25,5000,4.44896088736345,4.44896088736345,4.39754345618346,4.39754345618346,18476.2244670381,0.0,1.0
1999-07-20,16.44,16.44,16.38,16.44,6500,4.44896088736345,4.44896088736345,4.43272380383293,4.44896088736345,24019.0918071495,0.0,1.0
1999-07-21,16.25,16.38,16.25,16.38,11100,4.39754345618346,4.43272380383293,4.39754345618346,4.43272380383293,41017.2183168245,0.0,1.0
1999-07-22,16.25,16.38,16.25,16.25,5000,4.39754345618346,4.43272380383293,4.39754345618346,4.39754345618346,18476.2244670381,0.0,1.0
1999-07-23,15.81,16.38,15.62,16.31,20900,4.27847151029296,4.43272380383293,4.22705407911296,4.41378053971398,77230.618272219,0.0,1.0
1999-07-26,15.75,15.88,15.69,15.75,7900,4.26223442676243,4.2974147744119,4.24599734323191,4.26223442676243,29192.4346579202,0.0,1.0
1999-07-27,15.69,15.75,15.62,15.75,13600,4.24599734323191,4.26223442676243,4.22705407911296,4.26223442676243,50255.3305503435,0.0,1.0
1999-07-28,15.88,16.06,15.5,15.5,21900,4.2974147744119,4.34612602500347,4.19457991205192,4.19457991205192,80925.8631656267,0.0,1.0
1999-07-29,15.94,16.0,15.69,16.0,10800,4.31365185794242,4.32988894147295,4.24599734323191,4.32988894147295,39908.6448488022,0.0,1.0
1999-07-30,15.25,16.0,15.25,16.0,22200,4.1269253973414,4.32988894147295,4.1269253973414,4.32988894147295,82034.4366336491,0.0,1.0
1999-08-02,16.0,16.0,15.5,15.5,32000,4.32988894147295,4.32988894147295,4.19457991205192,4.19457991205192,118247.836589044,0.0,1.0
1999-08-03,15.81,16.12,15.56,16.12,14700,4.27847151029296,4.36236310853399,4.21081699558244,4.36236310853399,54320.0999330919,0.0,1.0
1999-08-04,15.38,15.62,15.25,15.62,18000,4.16210574499087,4.22705407911296,4.1269253973414,4.22705407911296,66514.408081337,0.0,1.0
1999-08-05,15.44,15.5,15.19,15.25,13900,4.17834282852139,4.19457991205192,4.11068831381088,4.1269253973414,51363.9040183659,0.0,1.0
1999-08-06,15.31,15.56,15.06,15.56,29000,4.14316248087193,4.21081699558244,4.07550796616141,4.21081699558244,107162.101908821,0.0,1.0
1999-08-09,15.06,15.5,15.06,15.44,7900,4.07550796616141,4.19457991205192,4.07550796616141,4.17834282852139,29192.4346579201,0.0,1.0
1999-08-10,14.81,15.06,14.56,15.06,22300,4.0078534514509,4.07550796616141,3.94019893674038,4.07550796616141,82403.9611229897,0.0,1.0
1999-08-11,14.88,14.94,14.75,14.75,16200,4.02679671556984,4.04303379910036,3.99161636792037,3.99161636792037,59862.9672732033,0.0,1.0
1999-08-12,15.12,15.12,14.88,14.88,9400,4.09174504969193,4.09174504969193,4.02679671556984,4.02679671556984,34735.3019980316,0.0,1.0
1999-08-13,15.19,15.38,15.12,15.12,9500,4.11068831381088,4.16210574499087,4.09174504969193,4.09174504969193,35104.8264873723,0.0,1.0
1999-08-16,15.44,15.5,15.25,15.25,4500,4.17834282852139,4.19457991205192,4.1269253973414,4.1269253973414,16628.6020203343,0.0,1.0
1999-08-17,15.38,15.5,15.12,15.5,4500,4.16210574499087,4.19457991205192,4.09174504969193,4.19457991205192,16628.6020203343,0.0,1.0
1999-08-18,15.5,15.88,15.5,15.62,8400,4.19457991205192,4.2974147744119,4.19457991205192,4.22705407911296,31040.0571046239,0.0,1.0
1999-08-19,16.19,16.38,15.69,15.69,14100,4.38130637265294,4.43272380383293,4.24599734323191,4.24599734323191,52102.9529970473,0.0,1.0
1999-08-20,16.06,16.19,16.0,16.19,4300,4.34612602500347,4.38130637265294,4.32988894147295,4.38130637265294,15889.5530416527,0.0,1.0
1999-08-23,16.12,16.25,16.06,16.06,10700,4.36236310853399,4.39754345618346,4.34612602500347,4.34612602500347,39539.1203594615,0.0,1.0
1999-08-24,16.44,16.44,16.12,16.31,5900,4.44896088736345,4.44896088736345,4.36236310853399,4.41378053971398,21801.9448711049,0.0,1.0
1999-08-25,16.31,16.44,16.25,16.44,7200,4.41378053971398,4.44896088736345,4.39754345618346,4.44896088736345,26605.7632325348,0.0,1.0
1999-08-26,16.44,16.5,16.19,16.25,4100,4.44896088736345,4.46519797089398,4.38130637265294,4.39754345618346,15150.5040629712,0.0,1.0
1999-08-27,16.12,16.31,16.12,16.31,4000,4.36236310853399,4.41378053971398,4.36236310853399,4.41378053971398,14780.9795736305,0.0,1.0
1999-08-30,16.0,16.19,15.88,16.12,12400,4.32988894147295,4.38130637265294,4.2974147744119,4.36236310853399,45821.0366782544,0.0,1.0
1999-08-31,15.44,16.12,15.25,16.0,13900,4.17834282852139,4.36236310853399,4.1269253973414,4.32988894147295,51363.9040183659,0.0,1.0
1999-09-01,15.5,15.56,15.25,15.25,5400,4.19457991205192,4.21081699558244,4.1269253973414,4.1269253973414,19954.3224244011,0.0,1.0
1999-09-02,15.44,15.56,15.44,15.5,12300,4.17834282852139,4.21081699558244,4.17834282852139,4.19457991205192,45451.5121889137,0.0,1.0
1999-09-03,15.5,15.5,15.19,15.38,18000,4.19457991205192,4.19457991205192,4.11068831381088,4.16210574499087,66514.408081337,0.0,1.0
1999-09-07,15.5,15.62,15.31,15.5,9700,4.19457991205192,4.22705407911296,4.14316248087193,4.19457991205192,35843.8754660538,0.0,1.0
1999-09-08,15.5,15.62,15.25,15.62,6000,4.19457991205192,4.22705407911296,4.1269253973414,4.22705407911296,22171.4693604457,0.0,1.0
1999-09-09,15.62,15.69,15.12,15.31,6900,4.22705407911296,4.24599734323191,4.09174504969193,4.14316248087193,25497.1897645126,0.0,1.0
1999-09-10,15.56,15.75,15.38,15.62,17000,4.21081699558244,4.26223442676243,4.16210574499087,4.22705407911296,62819.1631879294,0.0,1.0
1999-09-13,15.56,15.62,15.44,15.44,3700,4.21081699558244,4.22705407911296,4.17834282852139,4.17834282852139,13672.4061056082,0.0,1.0
1999-09-14,15.81,15.94,15.5,15.5,8300,4.27847151029296,4.31365185794242,4.19457991205192,4.19457991205192,30670.5326152832,0.0,1.0
1999-09-15,15.5,16.62,15.5,16.25,29000,4.19457991205192,4.49767213795502,4.19457991205192,4.39754345618346,107162.101908821,0.0,1.0
1999-09-16,15.5,15.75,15.44,15.75,13400,4.19457991205192,4.26223442676243,4.17834282852139,4.26223442676243,49516.281571662,0.0,1.0
1999-09-17,15.75,15.75,15.25,15.25,9800,4.26223442676243,4.26223442676243,4.1269253973414,4.1269253973414,36213.3999553946,0.0,1.0
1999-09-20,15.62,15.75,15.38,15.62,6500,4.22705407911296,4.26223442676243,4.16210574499087,4.22705407911296,24019.0918071495,0.0,1.0
1999-09-21,15.25,15.75,15.25,15.56,6300,4.1269253973414,4.26223442676243,4.1269253973414,4.21081699558244,23280.042828468,0.0,1.0
1999-09-22,15.5,15.5,15.38,15.44,4700,4.19457991205192,4.19457991205192,4.16210574499087,4.17834282852139,17367.6509990158,0.0,1.0
1999-09-23,15.88,15.88,15.44,15.5,12900,4.2974147744119,4.2974147744119,4.17834282852139,4.19457991205192,47668.6591249582,0.0,1.0
1999-09-24,15.75,15.88,15.56,15.75,4800,4.26223442676243,4.2974147744119,4.21081699558244,4.26223442676243,17737.1754883565,0.0,1.0
1999-09-27,15.88,16.06,15.81,15.88,4900,4.2974147744119,4.34612602500347,4.27847151029296,4.2974147744119,18106.6999776973,0.0,1.0
1999-09-28,15.94,15.94,15.62,15.94,5400,4.31365185794242,4.31365185794242,4.22705407911296,4.31365185794242,19954.3224244011,0.0,1.0
1999-09-29,15.88,16.0,15.81,15.81,5400,4.2974147744119,4.32988894147295,4.27847151029296,4.27847151029296,19954.3224244011,0.0,1.0
1999-09-30,15.75,15.88,15.62,15.75,10300,4.26223442676243,4.2974147744119,4.22705407911296,4.26223442676243,38061.0224020984,0.0,1.0
1999-10-01,15.5,15.81,15.5,15.56,12500,4.19457991205192,4.27847151029296,4.19457991205192,4.21081699558244,46190.5611675951,0.0,1.0
1999-10-04,15.31,15.31,15.0,15.25,25600,4.14316248087193,4.14316248087193,4.05927088263089,4.1269253973414,94598.2692712348,0.0,1.0
1999-10-05,15.62,15.62,15.38,15.38,4600,4.22705407911296,4.22705407911296,4.16210574499087,4.16210574499087,16998.126509675,0.0,1.0
1999-10-06,15.62,15.62,15.5,15.5,2100,4.22705407911296,4.22705407911296,4.19457991205192,4.19457991205192,7760.01427615599,0.0,1.0
1999-10-07,15.44,15.56,15.38,15.5,15800,4.17834282852139,4.21081699558244,4.16210574499087,4.19457991205192,58384.8693158403,0.0,1.0
1999-10-08,15.88,15.88,15.5,15.62,4600,4.2974147744119,4.2974147744119,4.19457991205192,4.22705407911296,16998.126509675,0.0,1.0
1999-10-11,15.81,15.94,15.75,15.75,7200,4.27847151029296,4.31365185794242,4.26223442676243,4.26223442676243,26605.7632325348,0.0,1.0
1999-10-12,15.94,15.94,15.75,15.94,17900,4.31365185794242,4.31365185794242,4.26223442676243,4.31365185794242,66144.8835919963,0.0,1.0
1999-10-13,15.25,15.5,15.25,15.38,31000,4.23246644028981,4.30185113603226,4.23246644028981,4.26854648207588,111696.101237752,0.39,1.0
1999-10-14,14.94,15.25,14.69,15.25,110000,4.14642941756916,4.23246644028981,4.0770447218267,4.23246644028981,396341.004392025,0.0,1.0
1999-10-15,14.88,15.12,14.88,15.0,316200,4.12977709059097,4.19638639850373,4.12977709059097,4.16308174454735,1139300.23262508,0.0,1.0
1999-10-18,14.81,15.0,14.81,15.0,10100,4.11034937578308,4.16308174454735,4.11034937578308,4.16308174454735,36391.3104032678,0.0,1.0
1999-10-19,15.0,15.12,14.88,15.0,6600,4.16308174454735,4.19638639850373,4.12977709059097,4.16308174454735,23780.4602635215,0.0,1.0
1999-10-20,15.38,15.38,15.19,15.19,6800,4.26854648207588,4.26854648207588,4.21581411331162,4.21581411331162,24501.080271507,0.0,1.0
1999-10-21,14.75,15.25,14.62,15.25,19600,4.09369704880489,4.23246644028981,4.05761700701882,4.23246644028981,70620.7607825791,0.0,1.0
1999-10-22,14.81,15.06,14.56,14.75,11100,4.11034937578308,4.17973407152554,4.04096468004063,4.09369704880489,39994.4104431953,0.0,1.0
1999-10-25,14.81,14.94,14.62,14.69,8000,4.11034937578308,4.14642941756916,4.05761700701882,4.0770447218267,28824.80031942,0.0,1.0
1999-10-26,15.0,15.06,14.69,14.69,11100,4.16308174454735,4.17973407152554,4.0770447218267,4.0770447218267,39994.4104431952,0.0,1.0
1999-10-27,14.94,15.06,14.75,15.06,14900,4.14642941756916,4.17973407152554,4.09369704880489,4.17973407152554,53686.1905949197,0.0,1.0
1999-10-28,14.69,15.0,14.69,14.94,9600,4.0770447218267,4.16308174454735,4.0770447218267,4.14642941756916,34589.760383304,0.0,1.0
1999-10-29,14.19,14.94,14.19,14.81,30400,3.93827533034179,4.14642941756916,3.93827533034179,4.11034937578308,109534.241213796,0.0,1.0
1999-11-01,14.44,14.75,14.31,14.31,27300,4.00766002608425,4.09369704880489,3.97157998429817,3.97157998429817,98364.6310900207,0.0,1.0
1999-11-02,14.75,14.88,14.44,14.5,11200,4.09369704880489,4.12977709059097,4.00766002608425,4.02431235306244,40354.720447188,0.0,1.0
1999-11-03,14.94,14.94,14.75,14.75,7900,4.14642941756916,4.14642941756916,4.09369704880489,4.09369704880489,28464.4903154272,0.0,1.0
1999-11-04,14.81,14.94,14.69,14.81,12400,4.11034937578308,4.14642941756916,4.0770447218267,4.11034937578308,44678.440495101,0.0,1.0
1999-11-05,15.19,15.25,14.94,14.94,17000,4.21581411331162,4.23246644028981,4.14642941756916,4.14642941756916,61252.7006787674,0.0,1.0
1999-11-08,15.06,15.31,14.94,15.25,10200,4.17973407152554,4.249118767268,4.14642941756916,4.23246644028981,36751.6204072605,0.0,1.0
1999-11-09,15.0,15.06,14.88,15.0,7000,4.16308174454735,4.17973407152554,4.12977709059097,4.16308174454735,25221.7002794925,0.0,1.0
1999-11-10,15.0,15.06,14.88,14.94,3200,4.16308174454735,4.17973407152554,4.12977709059097,4.14642941756916,11529.920127768,0.0,1.0
1999-11-11,14.75,15.0,14.75,14.88,6100,4.09369704880489,4.16308174454735,4.09369704880489,4.12977709059097,21978.9102435578,0.0,1.0
1999-11-12,15.19,15.19,14.81,14.88,10400,4.21581411331162,4.21581411331162,4.11034937578308,4.12977709059097,37472.240415246,0.0,1.0
1999-11-15,15.06,15.19,15.06,15.06,7700,4.17973407152554,4.21581411331162,4.17973407152554,4.17973407152554,27743.8703074417,0.0,1.0
1999-11-16,15.31,15.31,15.0,15.0,38700,4.249118767268,4.249118767268,4.16308174454735,4.16308174454735,139439.971545194,0.0,1.0
1999-11-17,15.0,15.31,15.0,15.31,11800,4.16308174454735,4.249118767268,4.16308174454735,4.249118767268,42516.5804711445,0.0,1.0
1999-11-18,15.06,15.12,15.0,15.06,13900,4.17973407152554,4.19638639850373,4.16308174454735,4.17973407152554,50083.0905549922,0.0,1.0
1999-11-19,15.12,15.12,14.75,15.06,21200,4.19638639850373,4.19638639850373,4.09369704880489,4.17973407152554,76385.720846463,0.0,1.0
1999-11-22,15.0,15.38,15.0,15.19,11000,4.16308174454735,4.26854648207588,4.16308174454735,4.21581411331162,39634.1004392025,0.0,1.0
1999-11-23,15.0,15.25,15.0,15.12,5400,4.16308174454735,4.23246644028981,4.16308174454735,4.19638639850373,19456.7402156085,0.0,1.0
1999-11-24,15.0,15.12,14.88,15.0,9200,4.16308174454735,4.19638639850373,4.12977709059097,4.16308174454735,33148.520367333,0.0,1.0
1999-11-26,14.94,15.0,14.94,15.0,1400,4.14642941756916,4.16308174454735,4.14642941756916,4.16308174454735,5044.3400558985,0.0,1.0
1999-11-29,15.12,15.19,14.94,14.94,11400,4.19638639850373,4.21581411331162,4.14642941756916,4.14642941756916,41075.3404551735,0.0,1.0
1999-11-30,14.88,15.19,14.88,15.0,16300,4.12977709059097,4.21581411331162,4.12977709059097,4.16308174454735,58730.5306508183,0.0,1.0
1999-12-01,14.62,14.75,14.62,14.75,17500,4.05761700701882,4.09369704880489,4.05761700701882,4.09369704880489,63054.2506987312,0.0,1.0
1999-12-02,14.88,15.12,14.62,14.75,12700,4.12977709059097,4.19638639850373,4.05761700701882,4.09369704880489,45759.3705070793,0.0,1.0
1999-12-03,15.0,15.12,14.94,15.0,6800,4.16308174454735,4.19638639850373,4.14642941756916,4.16308174454735,24501.080271507,0.0,1.0
1999-12-06,14.88,15.12,14.62,15.0,15400,4.12977709059097,4.19638639850373,4.05761700701882,4.16308174454735,55487.7406148835,0.0,1.0
1999-12-07,14.81,14.88,14.69,14.88,6000,4.11034937578308,4.12977709059097,4.0770447218267,4.12977709059097,21618.600239565,0.0,1.0
1999-12-08,14.62,14.81,14.62,14.69,10600,4.05761700701882,4.11034937578308,4.05761700701882,4.0770447218267,38192.8604232315,0.0,1.0
1999-12-09,14.56,14.69,14.38,14.56,31300,4.04096468004063,4.0770447218267,3.99100769910606,4.04096468004063,112777.031249731,0.0,1.0
1999-12-10,14.62,14.81,14.5,14.56,11900,4.05761700701882,4.11034937578308,4.02431235306244,4.04096468004063,42876.8904751372,0.0,1.0
1999-12-13,14.5,14.75,14.38,14.62,27000,4.02431235306244,4.09369704880489,3.99100769910606,4.05761700701882,97283.7010780424,0.0,1.0
1999-12-14,14.62,14.69,14.5,14.5,19200,4.05761700701882,4.0770447218267,4.02431235306244,4.02431235306244,69179.5207666079,0.0,1.0
1999-12-15,14.62,14.62,14.38,14.5,29700,4.05761700701882,4.05761700701882,3.99100769910606,4.02431235306244,107012.071185847,0.0,1.0
1999-12-16,14.5,14.56,14.31,14.56,15000,4.02431235306244,4.04096468004063,3.97157998429817,4.04096468004063,54046.5005989125,0.0,1.0
1999-12-17,14.44,14.5,14.31,14.5,16400,4.00766002608425,4.02431235306244,3.97157998429817,4.02431235306244,59090.840654811,0.0,1.0
1999-12-20,14.25,14.44,14.25,14.31,9700,3.95492765731998,4.00766002608425,3.95492765731998,3.97157998429817,34950.0703872968,0.0,1.0
1999-12-21,14.38,14.38,14.25,14.25,15400,3.99100769910606,3.99100769910606,3.95492765731998,3.95492765731998,55487.7406148835,0.0,1.0
1999-12-22,14.38,14.44,14.19,14.38,17500,3.99100769910606,4.00766002608425,3.93827533034179,3.99100769910606,63054.2506987312,0.0,1.0
1999-12-23,14.44,14.5,14.31,14.44,12500,4.00766002608425,4.02431235306244,3.97157998429817,4.00766002608425,45038.7504990937,0.0,1.0
1999-12-27,14.31,14.44,14.25,14.44,7400,3.97157998429817,4.00766002608425,3.95492765731998,4.00766002608425,26662.9402954635,0.0,1.0
1999-12-28,14.0,14.25,13.94,14.25,47900,3.88554296157753,3.95492765731998,3.86889063459934,3.95492765731998,172588.491912527,0.0,1.0
1999-12-29,14.19,14.19,14.0,14.0,33200,3.93827533034179,3.93827533034179,3.88554296157753,3.88554296157753,119622.921325593,0.0,1.0
1999-12-30,14.12,14.25,14.0,14.12,22900,3.91884761553391,3.95492765731998,3.88554296157753,3.91884761553391,82510.9909143396,0.0,1.0
1999-12-31,14.06,14.12,14.0,14.12,9900,3.90219528855572,3.91884761553391,3.88554296157753,3.91884761553391,35670.6903952822,0.0,1.0
2000-01-03,14.12,14.19,14.06,14.06,10800,3.91884761553391,3.93827533034179,3.90219528855572,3.90219528855572,38913.4804312169,0.0,1.0
2000-01-04,14.38,14.38,14.0,14.06,19200,3.99100769910606,3.99100769910606,3.88554296157753,3.90219528855572,69179.520766608,0.0,1.0
2000-01-05,14.62,14.81,14.25,14.5,14000,4.05761700701882,4.11034937578308,3.95492765731998,4.02431235306244,50443.400558985,0.0,1.0
2000-01-06,14.56,14.75,14.56,14.56,12200,4.04096468004063,4.09369704880489,4.04096468004063,4.04096468004063,43957.8204871155,0.0,1.0
2000-01-07,14.56,14.75,14.5,14.62,39400,4.04096468004063,4.09369704880489,4.02431235306244,4.05761700701882,141962.141573143,0.0,1.0
2000-01-10,14.75,14.88,14.5,14.5,57400,4.09369704880489,4.12977709059097,4.02431235306244,4.02431235306244,206817.942291839,0.0,1.0
2000-01-11,14.75,14.88,14.75,14.75,9100,4.09369704880489,4.12977709059097,4.09369704880489,4.09369704880489,32788.2103633403,0.0,1.0
2000-01-12,14.81,14.81,14.44,14.75,35900,4.21858950114131,4.21858950114131,4.11319597545446,4.20149865913804,126032.409613725,0.39,1.0
2000-01-13,14.69,14.75,14.56,14.69,14400,4.18440781713477,4.20149865913804,4.14737765946101,4.18440781713477,50553.3899286249,0.0,1.0
2000-01-14,14.56,14.75,14.56,14.75,10900,4.14737765946101,4.20149865913804,4.14737765946101,4.20149865913804,38266.1076543063,0.0,1.0
2000-01-18,14.81,14.81,14.75,14.75,23200,4.21858950114131,4.21858950114131,4.20149865913804,4.20149865913804,81447.1282183402,0.0,1.0
2000-01-19,14.88,14.94,14.75,14.81,21300,4.2385288168118,4.25561965881507,4.20149865913804,4.21858950114131,74776.8892694243,0.0,1.0
2000-01-20,14.81,15.0,14.75,14.88,16000,4.21858950114131,4.27271050081835,4.20149865913804,4.2385288168118,56170.4332540277,0.0,1.0
2000-01-21,14.88,15.06,14.75,14.88,7600,4.2385288168118,4.28980134282162,4.20149865913804,4.2385288168118,26680.9557956631,0.0,1.0
2000-01-24,14.88,14.88,14.62,14.75,51800,4.2385288168118,4.2385288168118,4.16446850146428,4.20149865913804,181851.777659915,0.0,1.0
2000-01-25,14.81,14.91,14.75,14.81,13900,4.21858950114131,4.24707423781344,4.20149865913804,4.21858950114131,48798.0638894366,0.0,1.0
2000-01-26,15.0,15.12,14.94,14.94,13800,4.27271050081835,4.30689218482489,4.25561965881507,4.25561965881507,48446.9986815988,0.0,1.0
2000-01-27,15.0,15.0,15.0,15.0,2600,4.27271050081835,4.27271050081835,4.27271050081835,4.27271050081835,9127.69540377949,0.0,1.0
2000-01-28,15.12,15.19,15.0,15.12,9100,4.30689218482489,4.32683150049538,4.27271050081835,4.30689218482489,31946.9339132283,0.0,1.0
2000-01-31,14.88,15.19,14.88,15.19,35200,4.2385288168118,4.32683150049538,4.2385288168118,4.32683150049538,123574.953158861,0.0,1.0
2000-02-01,14.69,15.0,14.69,15.0,18100,4.18440781713477,4.27271050081835,4.18440781713477,4.27271050081835,63542.8026186187,0.0,1.0
2000-02-02,14.69,14.75,14.62,14.69,14100,4.18440781713477,4.20149865913804,4.16446850146428,4.18440781713477,49500.1943051118,0.0,1.0
2000-02-03,14.75,14.75,14.62,14.69,4100,4.20149865913804,4.20149865913804,4.16446850146428,4.18440781713477,14393.6735213446,0.0,1.0
2000-02-04,14.75,14.75,14.62,14.69,8700,4.20149865913804,4.20149865913804,4.16446850146428,4.18440781713477,30542.6730818775,0.0,1.0
2000-02-07,14.75,14.81,14.69,14.75,4000,4.20149865913804,4.21858950114131,4.18440781713477,4.20149865913804,14042.6083135069,0.0,1.0
2000-02-08,14.44,15.0,14.38,14.75,21800,4.11319597545446,4.27271050081835,4.09610513345119,4.20149865913804,76532.2153086127,0.0,1.0
2000-02-09,14.62,14.62,14.31,14.31,7000,4.16446850146428,4.16446850146428,4.0761658177807,4.0761658177807,24574.5645486371,0.0,1.0
2000-02-10,14.62,14.94,14.62,14.75,10200,4.16446850146428,4.25561965881507,4.16446850146428,4.20149865913804,35808.6511994426,0.0,1.0
2000-02-11,14.56,14.81,14.5,14.69,14600,4.14737765946101,4.21858950114131,4.13028681745774,4.18440781713477,51255.5203443002,0.0,1.0
2000-02-14,14.44,14.62,14.38,14.5,23700,4.11319597545446,4.16446850146428,4.09610513345119,4.13028681745774,83202.4542575285,0.0,1.0
2000-02-15,14.56,14.69,14.44,14.44,12400,4.14737765946101,4.18440781713477,4.11319597545446,4.11319597545446,43532.0857718714,0.0,1.0
2000-02-16,14.44,14.56,14.31,14.56,5400,4.11319597545446,4.14737765946101,4.0761658177807,4.14737765946101,18957.5212232343,0.0,1.0
2000-02-17,14.25,14.5,14.25,14.31,49100,4.05907497577743,4.13028681745774,4.05907497577743,4.0761658177807,172373.017048297,0.0,1.0
2000-02-18,14.31,14.38,14.25,14.38,12400,4.0761658177807,4.09610513345119,4.05907497577743,4.09610513345119,43532.0857718715,0.0,1.0
2000-02-22,14.12,14.44,14.12,14.44,14300,4.02204481810367,4.11319597545446,4.02204481810367,4.11319597545446,50202.3247207872,0.0,1.0
2000-02-23,13.94,14.25,13.88,14.25,46900,3.97077229209385,4.05907497577743,3.95368145009058,4.05907497577743,164649.582475869,0.0,1.0
2000-02-24,14.12,14.12,13.94,13.94,58500,4.02204481810367,4.02204481810367,3.97077229209385,3.97077229209385,205373.146585039,0.0,1.0
2000-02-25,14.0,14.12,14.0,14.12,22400,3.98786313409712,4.02204481810367,3.98786313409712,4.02204481810367,78638.6065556388,0.0,1.0
2000-02-28,14.38,14.38,14.0,14.0,17200,4.09610513345119,4.09610513345119,3.98786313409712,3.98786313409712,60383.2157480797,0.0,1.0
2000-02-29,14.31,14.5,14.12,14.25,66100,4.0761658177807,4.13028681745774,4.02204481810367,4.05907497577743,232054.102380702,0.0,1.0
2000-03-01,14.12,14.44,14.0,14.19,33500,4.02204481810367,4.11319597545446,3.98786313409712,4.04198413377416,117606.84462562,0.0,1.0
2000-03-02,14.12,14.12,14.0,14.0,19200,4.02204481810367,4.02204481810367,3.98786313409712,3.98786313409712,67404.5199048332,0.0,1.0
2000-03-03,14.12,14.31,14.06,14.12,58000,4.02204481810367,4.0761658177807,4.0049539761004,4.02204481810367,203617.82054585,0.0,1.0
2000-03-06,14.5,14.5,14.06,14.06,21100,4.13028681745774,4.13028681745774,4.0049539761004,4.0049539761004,74074.7588537489,0.0,1.0
2000-03-07,14.88,14.88,14.5,14.5,23300,4.2385288168118,4.2385288168118,4.13028681745774,4.13028681745774,81798.1934261778,0.0,1.0
2000-03-08,14.38,14.75,14.06,14.75,19300,4.09610513345119,4.20149865913804,4.0049539761004,4.20149865913804,67755.5851126708,0.0,1.0
2000-03-09,14.31,14.62,14.25,14.5,17400,4.0761658177807,4.16446850146428,4.05907497577743,4.13028681745774,61085.3461637551,0.0,1.0
2000-03-10,14.44,14.5,14.19,14.19,13600,4.11319597545446,4.13028681745774,4.04198413377416,4.04198413377416,47744.8682659235,0.0,1.0
2000-03-13,14.88,14.88,14.5,14.56,11500,4.2385288168118,4.2385288168118,4.13028681745774,4.14737765946101,40372.4989013324,0.0,1.0
2000-03-14,15.06,15.25,14.88,15.0,21700,4.28980134282162,4.34392234249865,4.2385288168118,4.27271050081835,76181.150100775,0.0,1.0
2000-03-15,15.25,15.31,15.06,15.06,16600,4.34392234249865,4.36101318450193,4.28980134282162,4.28980134282162,58276.8245010537,0.0,1.0
2000-03-16,15.25,15.31,15.19,15.25,19200,4.34392234249865,4.36101318450193,4.32683150049538,4.34392234249865,67404.5199048332,0.0,1.0
2000-03-17,15.62,15.62,15.0,15.0,18800,4.44931586818551,4.44931586818551,4.27271050081835,4.27271050081835,66000.2590734824,0.0,1.0
2000-03-20,16.0,16.0,15.44,15.5,41000,4.55755786753957,4.55755786753957,4.39804334217568,4.41513418417896,143936.735213446,0.0,1.0
2000-03-21,16.06,16.31,16.0,16.0,13500,4.57464870954284,4.64586055122315,4.55755786753957,4.55755786753957,47393.8030580859,0.0,1.0
2000-03-22,16.06,16.12,16.06,16.06,5900,4.57464870954284,4.59173955154612,4.57464870954284,4.57464870954284,20712.8472624227,0.0,1.0
2000-03-23,16.31,16.31,16.06,16.06,4000,4.64586055122315,4.64586055122315,4.57464870954284,4.57464870954284,14042.6083135069,0.0,1.0
2000-03-24,16.19,16.31,16.06,16.31,9300,4.6116788672166,4.64586055122315,4.57464870954284,4.64586055122315,32649.0643289036,0.0,1.0
2000-03-27,16.31,16.31,16.06,16.19,15500,4.64586055122315,4.64586055122315,4.57464870954284,4.6116788672166,54415.1072148393,0.0,1.0
2000-03-28,16.0,16.06,15.62,16.06,17200,4.55755786753957,4.57464870954284,4.44931586818551,4.57464870954284,60383.2157480797,0.0,1.0
2000-03-29,16.12,16.12,15.88,16.0,6100,4.59173955154612,4.59173955154612,4.52337618353302,4.55755786753957,21414.977678098,0.0,1.0
2000-03-30,16.25,16.38,16.06,16.25,5400,4.62876970921988,4.66579986689363,4.57464870954284,4.62876970921988,18957.5212232343,0.0,1.0
2000-03-31,16.12,16.12,15.88,16.06,27500,4.59173955154612,4.59173955154612,4.52337618353302,4.57464870954284,96542.9321553599,0.0,1.0
2000-04-03,16.06,16.25,16.06,16.12,1700,4.57464870954284,4.62876970921988,4.57464870954284,4.59173955154612,5968.10853324044,0.0,1.0
2000-04-04,16.19,16.19,15.94,16.06,9900,4.6116788672166,4.6116788672166,4.5404670255363,4.57464870954284,34755.4555759296,0.0,1.0
2000-04-05,16.25,16.31,16.12,16.22,12500,4.62876970921988,4.64586055122315,4.59173955154612,4.62022428821824,43883.1509797091,0.0,1.0
2000-04-06,16.44,16.5,16.19,16.25,13800,4.68289070889691,4.69998155090018,4.6116788672166,4.62876970921988,48446.9986815988,0.0,1.0
2000-04-07,16.5,16.62,16.25,16.44,11200,4.69998155090018,4.73416323490673,4.62876970921988,4.68289070889691,39319.3032778194,0.0,1.0
2000-04-10,16.31,16.5,16.25,16.5,13000,4.64586055122315,4.69998155090018,4.62876970921988,4.69998155090018,45638.4770188975,0.0,1.0
2000-04-11,16.31,16.5,16.31,16.38,14400,4.64586055122315,4.69998155090018,4.64586055122315,4.66579986689363,50553.3899286249,0.0,1.0
2000-04-12,16.38,16.5,15.88,16.0,21700,4.77689033991491,4.81188587354066,4.63107561647429,4.66607115010004,74409.4954472686,0.39,1.0
2000-04-13,16.5,16.62,16.38,16.38,8300,4.81188587354066,4.84688140716641,4.77689033991491,4.77689033991491,28460.7747563286,0.0,1.0
2000-04-14,16.06,16.38,16.0,16.38,548400,4.68356891691291,4.77689033991491,4.66607115010004,4.77689033991491,1880468.53932176,0.0,1.0
2000-04-17,16.19,16.25,16.0,16.0,17100,4.72148074500747,4.73897851182035,4.66607115010004,4.66607115010004,58636.0540160504,0.0,1.0
2000-04-18,16.62,16.62,16.25,16.38,15400,4.84688140716641,4.84688140716641,4.73897851182035,4.77689033991491,52806.7387045132,0.0,1.0
2000-04-19,16.62,16.75,16.44,16.75,7500,4.84688140716641,4.88479323526098,4.79438810672779,4.88479323526098,25717.5675508993,0.0,1.0
2000-04-20,16.5,16.88,16.5,16.62,21000,4.81188587354066,4.92270506335554,4.81188587354066,4.84688140716641,72009.189142518,0.0,1.0
2000-04-24,16.25,16.75,16.12,16.75,11300,4.73897851182035,4.88479323526098,4.70106668372579,4.88479323526098,38747.8017766883,0.0,1.0
2000-04-25,15.62,16.0,15.62,16.0,9100,4.55525196028516,4.66607115010004,4.55525196028516,4.66607115010004,31203.9819617578,0.0,1.0
2000-04-26,15.56,15.75,15.56,15.62,6800,4.53775419347229,4.59316378837972,4.53775419347229,4.55525196028516,23317.2612461487,0.0,1.0
2000-04-27,15.62,15.81,15.62,15.69,4300,4.55525196028516,4.6106615551926,4.55525196028516,4.57566602156685,14744.7387291823,0.0,1.0
2000-04-28,15.44,15.75,15.38,15.62,14000,4.50275865984653,4.59316378837972,4.48526089303366,4.55525196028516,48006.126095012,0.0,1.0
2000-05-01,16.31,16.31,15.69,15.69,19400,4.75647627863322,4.75647627863322,4.57566602156685,4.57566602156685,66522.7747316595,0.0,1.0
2000-05-02,16.75,16.75,16.19,16.19,8400,4.88479323526098,4.88479323526098,4.72148074500747,4.72148074500747,28803.6756570072,0.0,1.0
2000-05-03,16.81,16.81,16.5,16.62,11200,4.90229100207385,4.90229100207385,4.81188587354066,4.84688140716641,38404.9008760096,0.0,1.0
2000-05-04,16.75,16.75,16.62,16.75,7200,4.88479323526098,4.88479323526098,4.84688140716641,4.88479323526098,24688.8648488633,0.0,1.0
2000-05-05,16.31,16.62,16.31,16.56,4400,4.75647627863322,4.84688140716641,4.75647627863322,4.82938364035354,15087.6396298609,0.0,1.0
2000-05-08,16.12,16.5,16.0,16.25,8300,4.70106668372579,4.81188587354066,4.66607115010004,4.73897851182035,28460.7747563285,0.0,1.0
2000-05-09,15.88,16.19,15.75,16.0,18700,4.63107561647429,4.72148074500747,4.59316378837972,4.66607115010004,64122.4684269088,0.0,1.0
2000-05-10,15.88,15.94,15.5,15.88,11000,4.63107561647429,4.64857338328716,4.52025642665941,4.63107561647429,37719.0990746523,0.0,1.0
2000-05-11,16.12,16.12,16.0,16.0,8900,4.70106668372579,4.70106668372579,4.66607115010004,4.66607115010004,30518.1801604005,0.0,1.0
2000-05-12,16.0,16.06,16.0,16.0,3900,4.66607115010004,4.68356891691291,4.66607115010004,4.66607115010004,13373.1351264676,0.0,1.0
2000-05-15,15.94,16.06,15.94,16.0,10800,4.64857338328716,4.68356891691291,4.64857338328716,4.66607115010004,37033.297273295,0.0,1.0
2000-05-16,16.25,16.38,16.06,16.06,28000,4.73897851182035,4.77689033991491,4.68356891691291,4.68356891691291,96012.252190024,0.0,1.0
2000-05-17,16.31,16.38,16.25,16.38,3300,4.75647627863322,4.77689033991491,4.73897851182035,4.77689033991491,11315.7297223957,0.0,1.0
2000-05-18,16.06,16.31,16.0,16.31,7400,4.68356891691291,4.75647627863322,4.66607115010004,4.75647627863322,25374.6666502206,0.0,1.0
2000-05-19,16.19,16.19,16.0,16.06,8400,4.72148074500747,4.72148074500747,4.66607115010004,4.68356891691291,28803.6756570072,0.0,1.0
2000-05-22,15.88,16.12,15.88,16.06,2700,4.63107561647429,4.70106668372579,4.63107561647429,4.68356891691291,9258.32431832374,0.0,1.0
2000-05-23,15.81,15.94,15.81,15.94,8100,4.6106615551926,4.64857338328716,4.6106615551926,4.64857338328716,27774.9729549712,0.0,1.0
2000-05-24,15.69,15.75,15.56,15.75,15600,4.57566602156685,4.59316378837972,4.53775419347229,4.59316378837972,53492.5405058705,0.0,1.0
2000-05-25,15.56,15.75,15.56,15.56,21300,4.53775419347229,4.59316378837972,4.53775419347229,4.53775419347229,73037.8918445539,0.0,1.0
2000-05-26,15.44,15.62,15.44,15.56,8900,4.50275865984653,4.55525196028516,4.50275865984653,4.53775419347229,30518.1801604005,0.0,1.0
2000-05-30,15.38,15.69,15.12,15.38,8100,4.48526089303366,4.57566602156685,4.40943723684453,4.48526089303366,27774.9729549712,0.0,1.0
2000-05-31,15.69,15.69,15.25,15.25,12300,4.57566602156685,4.57566602156685,4.4473490649391,4.4473490649391,42176.8107834748,0.0,1.0
2000-06-01,15.81,15.81,15.69,15.69,3900,4.6106615551926,4.6106615551926,4.57566602156685,4.57566602156685,13373.1351264676,0.0,1.0
2000-06-02,15.88,15.94,15.56,15.94,11700,4.63107561647429,4.64857338328716,4.53775419347229,4.64857338328716,40119.4053794029,0.0,1.0
2000-06-05,15.62,15.69,15.56,15.56,6700,4.55525196028516,4.57566602156685,4.53775419347229,4.53775419347229,22974.36034547,0.0,1.0
2000-06-06,15.81,15.81,15.62,15.62,5600,4.6106615551926,4.6106615551926,4.55525196028516,4.55525196028516,19202.4504380048,0.0,1.0
2000-06-07,15.81,15.94,15.75,15.75,8600,4.6106615551926,4.64857338328716,4.59316378837972,4.59316378837972,29489.4774583645,0.0,1.0
2000-06-08,15.94,15.94,15.81,15.81,2000,4.64857338328716,4.64857338328716,4.6106615551926,4.6106615551926,6858.01801357314,0.0,1.0
2000-06-09,15.88,15.94,15.75,15.94,6700,4.63107561647429,4.64857338328716,4.59316378837972,4.64857338328716,22974.36034547,0.0,1.0
2000-06-12,15.69,15.75,15.69,15.75,2600,4.57566602156685,4.59316378837972,4.57566602156685,4.59316378837972,8915.42341764508,0.0,1.0
2000-06-13,15.88,15.94,15.81,15.88,9700,4.63107561647429,4.64857338328716,4.6106615551926,4.63107561647429,33261.3873658297,0.0,1.0
2000-06-14,15.75,15.88,15.75,15.88,2000,4.59316378837972,4.63107561647429,4.59316378837972,4.63107561647429,6858.01801357315,0.0,1.0
2000-06-15,15.94,16.0,15.88,15.88,10500,4.64857338328716,4.66607115010004,4.63107561647429,4.63107561647429,36004.594571259,0.0,1.0
2000-06-16,15.94,16.0,15.94,16.0,13900,4.64857338328716,4.66607115010004,4.64857338328716,4.66607115010004,47663.2251943333,0.0,1.0
2000-06-19,16.06,16.06,15.88,15.94,12600,4.68356891691291,4.68356891691291,4.63107561647429,4.64857338328716,43205.5134855108,0.0,1.0
2000-06-20,15.94,16.0,15.88,16.0,6700,4.64857338328716,4.66607115010004,4.63107561647429,4.66607115010004,22974.36034547,0.0,1.0
2000-06-21,15.69,15.94,15.69,15.94,17400,4.57566602156685,4.64857338328716,4.57566602156685,4.64857338328716,59664.7567180863,0.0,1.0
2000-06-22,15.94,15.94,15.75,15.88,4800,4.64857338328716,4.64857338328716,4.59316378837972,4.63107561647429,16459.2432325755,0.0,1.0
2000-06-23,15.88,15.94,15.69,15.88,16800,4.63107561647429,4.64857338328716,4.57566602156685,4.63107561647429,57607.3513140143,0.0,1.0
2000-06-26,15.75,16.0,15.75,16.0,7100,4.59316378837972,4.66607115010004,4.59316378837972,4.66607115010004,24345.9639481847,0.0,1.0
2000-06-27,15.69,15.88,15.62,15.81,11000,4.57566602156685,4.63107561647429,4.55525196028516,4.6106615551926,37719.0990746523,0.0,1.0
2000-06-28,16.38,16.38,15.5,15.62,76400,4.77689033991491,4.77689033991491,4.52025642665941,4.55525196028516,261976.288118494,0.0,1.0
2000-06-29,16.12,16.31,16.06,16.31,28800,4.70106668372579,4.75647627863322,4.68356891691291,4.75647627863322,98755.4593954532,0.0,1.0
2000-06-30,16.14,16.31,16.0,16.25,23000,4.70689927266341,4.75647627863322,4.66607115010004,4.73897851182035,78867.2071560912,0.0,1.0
2000-07-03,16.12,16.12,16.0,16.0,900,4.70106668372579,4.70106668372579,4.66607115010004,4.66607115010004,3086.10810610791,0.0,1.0
2000-07-05,16.06,16.06,15.75,16.0,12700,4.68356891691291,4.68356891691291,4.59316378837972,4.66607115010004,43548.4143861895,0.0,1.0
2000-07-06,16.06,16.06,16.0,16.0,8200,4.68356891691291,4.68356891691291,4.66607115010004,4.66607115010004,28117.8738556499,0.0,1.0
2000-07-07,16.0,16.06,15.94,16.06,3000,4.66607115010004,4.68356891691291,4.64857338328716,4.68356891691291,10287.0270203597,0.0,1.0
2000-07-10,16.06,16.06,15.94,16.06,3500,4.68356891691291,4.68356891691291,4.64857338328716,4.68356891691291,12001.531523753,0.0,1.0
2000-07-11,16.06,16.06,15.88,16.0,7200,4.68356891691291,4.68356891691291,4.63107561647429,4.66607115010004,24688.8648488633,0.0,1.0
2000-07-12,16.0,16.06,15.88,16.0,11500,4.66607115010004,4.68356891691291,4.63107561647429,4.66607115010004,39433.6035780455,0.0,1.0
2000-07-13,15.94,15.94,15.56,15.56,18500,4.76230886757085,4.76230886757085,4.64877829230881,4.64877829230881,61921.645193588,0.39,1.0
2000-07-14,15.88,15.88,15.75,15.81,8100,4.74438298726632,4.74438298726632,4.70554357993983,4.72346946024436,27111.6392469223,0.0,1.0
2000-07-17,15.94,15.94,15.62,15.69,759200,4.76230886757085,4.76230886757085,4.66670417261334,4.6876176996353,2541130.43410659,0.0,1.0
2000-07-18,15.94,16.0,15.75,16.0,16100,4.76230886757085,4.78023474787538,4.70554357993983,4.78023474787538,53888.5668982036,0.0,1.0
2000-07-19,15.69,15.81,15.69,15.81,5000,4.6876176996353,4.72346946024436,4.6876176996353,4.72346946024436,16735.5797820508,0.0,1.0
2000-07-20,15.75,15.88,15.62,15.75,8500,4.70554357993983,4.74438298726632,4.66670417261334,4.70554357993983,28450.4856294864,0.0,1.0
2000-07-21,15.88,15.94,15.88,15.94,3100,4.74438298726632,4.76230886757085,4.74438298726632,4.76230886757085,10376.0594648715,0.0,1.0
2000-07-24,15.88,15.88,15.88,15.88,3100,4.74438298726632,4.74438298726632,4.74438298726632,4.74438298726632,10376.0594648715,0.0,1.0
2000-07-25,15.94,15.94,15.88,15.88,6900,4.76230886757085,4.76230886757085,4.74438298726632,4.74438298726632,23095.1000992301,0.0,1.0
2000-07-26,15.88,15.94,15.81,15.94,4000,4.74438298726632,4.76230886757085,4.72346946024436,4.76230886757085,13388.4638256406,0.0,1.0
2000-07-27,15.88,15.94,15.81,15.88,3100,4.74438298726632,4.76230886757085,4.72346946024436,4.74438298726632,10376.0594648715,0.0,1.0
2000-07-28,15.81,15.88,15.81,15.88,2700,4.72346946024436,4.74438298726632,4.72346946024436,4.74438298726632,9037.21308230744,0.0,1.0
2000-07-31,15.81,16.0,15.81,15.88,29500,4.72346946024436,4.78023474787538,4.72346946024436,4.74438298726632,98739.9207140998,0.0,1.0
2000-08-01,16.25,16.25,16.06,16.06,38200,4.85492591581094,4.85492591581094,4.79816062817991,4.79816062817991,127859.829534868,0.0,1.0
2000-08-02,16.38,16.38,16.19,16.19,6900,4.89376532313742,4.89376532313742,4.8370000355064,4.8370000355064,23095.1000992301,0.0,1.0
2000-08-03,16.5,16.5,16.19,16.25,4300,4.92961708374649,4.92961708374649,4.8370000355064,4.85492591581094,14392.5986125637,0.0,1.0
2000-08-04,16.25,16.38,16.25,16.38,3500,4.85492591581094,4.89376532313742,4.85492591581094,4.89376532313742,11714.9058474356,0.0,1.0
2000-08-07,16.44,16.56,16.19,16.38,13300,4.91169120344196,4.94754296405102,4.8370000355064,4.89376532313742,44516.6422202551,0.0,1.0
2000-08-08,16.31,16.5,16.25,16.44,19000,4.87285179611547,4.92961708374649,4.85492591581094,4.91169120344196,63595.203171793,0.0,1.0
2000-08-09,16.19,16.31,16.19,16.31,7600,4.8370000355064,4.87285179611547,4.8370000355064,4.87285179611547,25438.0812687172,0.0,1.0
2000-08-10,16.06,16.25,16.06,16.25,3100,4.79816062817991,4.85492591581094,4.79816062817991,4.85492591581094,10376.0594648715,0.0,1.0
2000-08-11,15.94,16.12,15.94,16.0,4000,4.76230886757085,4.81608650848445,4.76230886757085,4.78023474787538,13388.4638256406,0.0,1.0
2000-08-14,15.94,16.06,15.88,16.06,6500,4.76230886757085,4.79816062817991,4.74438298726632,4.79816062817991,21756.2537166661,0.0,1.0
2000-08-15,16.0,16.0,15.75,15.81,8900,4.78023474787538,4.78023474787538,4.70554357993983,4.72346946024436,29789.3320120505,0.0,1.0
2000-08-16,15.81,15.88,15.75,15.88,6000,4.72346946024436,4.74438298726632,4.70554357993983,4.74438298726632,20082.695738461,0.0,1.0
2000-08-17,15.94,16.12,15.81,15.81,12700,4.76230886757085,4.81608650848445,4.72346946024436,4.72346946024436,42508.3726464091,0.0,1.0
2000-08-18,15.75,15.94,15.75,15.94,1000,4.70554357993983,4.76230886757085,4.70554357993983,4.76230886757085,3347.11595641016,0.0,1.0
2000-08-21,15.69,15.94,15.62,15.75,9300,4.6876176996353,4.76230886757085,4.66670417261334,4.70554357993983,31128.1783946145,0.0,1.0
2000-08-22,16.19,16.19,15.56,15.62,17600,4.8370000355064,4.8370000355064,4.64877829230881,4.66670417261334,58909.2408328189,0.0,1.0
2000-08-23,15.88,16.12,15.88,16.12,2200,4.74438298726632,4.81608650848445,4.74438298726632,4.81608650848445,7363.65510410235,0.0,1.0
2000-08-24,15.94,16.06,15.94,16.0,2500,4.76230886757085,4.79816062817991,4.76230886757085,4.78023474787538,8367.7898910254,0.0,1.0
2000-08-25,16.0,16.0,15.88,16.0,900,4.78023474787538,4.78023474787538,4.74438298726632,4.78023474787538,3012.40436076915,0.0,1.0
2000-08-28,15.75,16.12,15.75,16.0,7400,4.70554357993983,4.81608650848445,4.70554357993983,4.78023474787538,24768.6580774352,0.0,1.0
2000-08-29,15.81,15.88,15.81,15.88,10900,4.72346946024436,4.74438298726632,4.72346946024436,4.74438298726632,36483.5639248708,0.0,1.0
2000-08-30,15.75,15.75,15.62,15.69,9000,4.70554357993983,4.70554357993983,4.66670417261334,4.6876176996353,30124.0436076915,0.0,1.0
2000-08-31,15.81,15.81,15.62,15.75,13100,4.72346946024436,4.72346946024436,4.66670417261334,4.70554357993983,43847.2190289732,0.0,1.0
2000-09-01,16.0,16.0,15.62,15.69,7500,4.78023474787538,4.78023474787538,4.66670417261334,4.6876176996353,25103.3696730762,0.0,1.0
2000-09-05,16.12,16.12,15.62,16.0,10700,4.81608650848445,4.81608650848445,4.66670417261334,4.78023474787538,35814.1407335887,0.0,1.0
2000-09-06,16.06,16.12,15.94,16.0,3400,4.79816062817991,4.81608650848445,4.76230886757085,4.78023474787538,11380.1942517946,0.0,1.0
2000-09-07,16.06,16.19,15.94,15.94,4800,4.79816062817991,4.8370000355064,4.76230886757085,4.76230886757085,16066.1565907688,0.0,1.0
2000-09-08,16.0,16.19,16.0,16.19,5700,4.78023474787538,4.8370000355064,4.78023474787538,4.8370000355064,19078.5609515379,0.0,1.0
2000-09-11,15.75,15.88,15.69,15.88,2900,4.70554357993983,4.74438298726632,4.6876176996353,4.74438298726632,9706.63627358947,0.0,1.0
2000-09-12,15.75,15.75,15.69,15.75,2200,4.70554357993983,4.70554357993983,4.6876176996353,4.70554357993983,7363.65510410236,0.0,1.0
2000-09-13,15.62,15.69,15.56,15.69,2300,4.66670417261334,4.6876176996353,4.64877829230881,4.6876176996353,7698.36669974338,0.0,1.0
2000-09-14,15.75,15.75,15.56,15.56,11700,4.70554357993983,4.70554357993983,4.64877829230881,4.64877829230881,39161.2566899989,0.0,1.0
2000-09-15,15.81,15.88,15.62,15.62,10700,4.72346946024436,4.74438298726632,4.66670417261334,4.66670417261334,35814.1407335888,0.0,1.0
2000-09-18,15.81,15.88,15.62,15.75,4400,4.72346946024436,4.74438298726632,4.66670417261334,4.70554357993983,14727.3102082047,0.0,1.0
2000-09-19,15.94,16.0,15.81,15.94,5900,4.76230886757085,4.78023474787538,4.72346946024436,4.76230886757085,19747.98414282,0.0,1.0
2000-09-20,16.0,16.12,15.88,15.94,17500,4.78023474787538,4.81608650848445,4.74438298726632,4.76230886757085,58574.5292371779,0.0,1.0
2000-09-21,15.81,16.0,15.81,15.88,9100,4.72346946024436,4.78023474787538,4.72346946024436,4.74438298726632,30458.7552033325,0.0,1.0
2000-09-22,15.75,15.94,15.75,15.75,23800,4.70554357993983,4.76230886757085,4.70554357993983,4.70554357993983,79661.3597625619,0.0,1.0
2000-09-25,15.75,15.88,15.62,15.81,13300,4.70554357993983,4.74438298726632,4.66670417261334,4.72346946024436,44516.6422202552,0.0,1.0
2000-09-26,15.75,15.81,15.69,15.69,5900,4.70554357993983,4.72346946024436,4.6876176996353,4.6876176996353,19747.98414282,0.0,1.0
2000-09-27,15.81,15.88,15.81,15.88,4000,4.72346946024436,4.74438298726632,4.72346946024436,4.74438298726632,13388.4638256407,0.0,1.0
2000-09-28,16.0,16.0,15.94,15.94,5000,4.78023474787538,4.78023474787538,4.76230886757085,4.76230886757085,16735.5797820508,0.0,1.0
2000-09-29,15.94,16.0,15.88,15.94,13700,4.76230886757085,4.78023474787538,4.74438298726632,4.76230886757085,45855.4886028192,0.0,1.0
2000-10-02,15.75,15.94,15.69,15.94,15800,4.70554357993983,4.76230886757085,4.6876176996353,4.76230886757085,52884.4321112806,0.0,1.0
2000-10-03,15.75,15.94,15.62,15.94,14200,4.70554357993983,4.76230886757085,4.66670417261334,4.76230886757085,47529.0465810243,0.0,1.0
2000-10-04,15.69,15.88,15.69,15.75,7400,4.6876176996353,4.74438298726632,4.6876176996353,4.70554357993983,24768.6580774352,0.0,1.0
2000-10-05,15.88,15.88,15.62,15.75,12200,4.74438298726632,4.74438298726632,4.66670417261334,4.70554357993983,40834.814668204,0.0,1.0
2000-10-06,15.81,15.81,15.69,15.81,8600,4.72346946024436,4.72346946024436,4.6876176996353,4.72346946024436,28785.1972251274,0.0,1.0
2000-10-09,15.88,15.88,15.69,15.69,1900,4.74438298726632,4.74438298726632,4.6876176996353,4.6876176996353,6359.5203171793,0.0,1.0
2000-10-10,15.81,15.88,15.81,15.88,25300,4.72346946024436,4.74438298726632,4.72346946024436,4.74438298726632,84682.0336971771,0.0,1.0
2000-10-11,16.0,16.0,15.88,15.94,7300,4.78023474787538,4.78023474787538,4.74438298726632,4.76230886757085,24433.9464817942,0.0,1.0
2000-10-12,15.94,16.12,15.88,15.94,9700,4.76230886757085,4.81608650848445,4.74438298726632,4.76230886757085,32467.0247771786,0.0,1.0
2000-10-13,15.5,15.62,15.5,15.62,16600,4.74737063398374,4.78412447115006,4.74737063398374,4.78412447115006,54198.4226295994,0.39,1.0
2000-10-16,15.62,15.75,15.5,15.5,8400,4.78412447115006,4.82394112808025,4.74737063398374,4.74737063398374,27425.7078366648,0.0,1.0
2000-10-17,15.62,15.69,15.38,15.56,619800,4.78412447115006,4.80556420949709,4.71061679681741,4.7657475525669,2023625.44251962,0.0,1.0
2000-10-18,15.69,15.69,15.56,15.56,1300,4.80556420949709,4.80556420949709,4.7657475525669,4.7657475525669,4244.45478424574,0.0,1.0
2000-10-19,15.69,15.75,15.5,15.56,3700,4.80556420949709,4.82394112808025,4.74737063398374,4.7657475525669,12080.3713090071,0.0,1.0
2000-10-20,15.75,15.88,15.75,15.88,1600,4.82394112808025,4.86375778501044,4.82394112808025,4.86375778501044,5223.94434984091,0.0,1.0
2000-10-23,15.56,15.81,15.56,15.62,3600,4.7657475525669,4.84231804666341,4.7657475525669,4.78412447115006,11753.874787142,0.0,1.0
2000-10-24,15.69,15.75,15.5,15.62,19900,4.80556420949709,4.82394112808025,4.74737063398374,4.78412447115006,64972.8078511463,0.0,1.0
2000-10-25,15.56,15.69,15.56,15.56,5700,4.7657475525669,4.80556420949709,4.7657475525669,4.7657475525669,18610.3017463082,0.0,1.0
2000-10-26,15.69,15.81,15.56,15.69,6500,4.80556420949709,4.84231804666341,4.7657475525669,4.80556420949709,21222.2739212287,0.0,1.0
2000-10-27,15.88,15.88,15.69,15.69,4500,4.86375778501044,4.86375778501044,4.80556420949709,4.80556420949709,14692.3434839275,0.0,1.0
2000-10-30,15.81,15.88,15.62,15.88,6300,4.84231804666341,4.86375778501044,4.78412447115006,4.86375778501044,20569.2808774986,0.0,1.0
2000-10-31,15.31,15.88,15.31,15.88,27200,4.68917705847039,4.86375778501044,4.68917705847039,4.86375778501044,88807.0539472954,0.0,1.0
2000-11-01,15.38,15.62,15.38,15.56,11100,4.71061679681741,4.78412447115006,4.71061679681741,4.7657475525669,36241.1139270213,0.0,1.0
2000-11-02,15.62,15.62,15.25,15.38,12400,4.78412447115006,4.78412447115006,4.67080013988723,4.71061679681741,40485.5687112671,0.0,1.0
2000-11-03,15.56,15.69,15.5,15.5,8600,4.7657475525669,4.80556420949709,4.74737063398374,4.74737063398374,28078.7008803949,0.0,1.0
2000-11-06,15.75,15.75,15.5,15.56,9600,4.82394112808025,4.82394112808025,4.74737063398374,4.7657475525669,31343.6660990455,0.0,1.0
2000-11-07,15.75,15.75,15.5,15.75,7300,4.82394112808025,4.82394112808025,4.74737063398374,4.82394112808025,23834.2460961491,0.0,1.0
2000-11-08,15.72,15.75,15.62,15.75,3900,4.81475266878867,4.82394112808025,4.78412447115006,4.82394112808025,12733.3643527372,0.0,1.0
2000-11-09,15.88,15.88,15.62,15.62,13500,4.86375778501044,4.86375778501044,4.78412447115006,4.78412447115006,44077.0304517826,0.0,1.0
2000-11-10,15.62,15.88,15.62,15.88,6600,4.78412447115006,4.86375778501044,4.78412447115006,4.86375778501044,21548.7704430938,0.0,1.0
2000-11-13,15.81,15.81,15.62,15.62,3700,4.84231804666341,4.84231804666341,4.78412447115006,4.78412447115006,12080.3713090071,0.0,1.0
2000-11-14,15.94,15.94,15.62,15.81,17100,4.8821347035936,4.8821347035936,4.78412447115006,4.84231804666341,55830.9052389247,0.0,1.0
2000-11-15,16.06,16.19,15.88,16.06,6700,4.91888854075992,4.95870519769011,4.86375778501044,4.91888854075992,21875.2669649588,0.0,1.0
2000-11-16,16.19,16.19,16.0,16.19,5000,4.95870519769011,4.95870519769011,4.90051162217676,4.95870519769011,16324.8260932528,0.0,1.0
2000-11-17,16.19,16.31,16.0,16.31,9200,4.95870519769011,4.99545903485644,4.90051162217676,4.99545903485644,30037.6800115852,0.0,1.0
2000-11-20,15.94,16.19,15.94,16.19,1700,4.8821347035936,4.95870519769011,4.8821347035936,4.95870519769011,5550.44087170596,0.0,1.0
2000-11-21,15.81,16.0,15.75,15.88,16500,4.84231804666341,4.90051162217676,4.82394112808025,4.86375778501044,53871.9261077344,0.0,1.0
2000-11-22,16.0,16.0,15.88,15.94,6500,4.90051162217676,4.90051162217676,4.86375778501044,4.8821347035936,21222.2739212287,0.0,1.0
2000-11-24,16.06,16.06,16.0,16.0,3200,4.91888854075992,4.91888854075992,4.90051162217676,4.90051162217676,10447.8886996818,0.0,1.0
2000-11-27,16.12,16.31,16.0,16.06,3500,4.93726545934309,4.99545903485644,4.90051162217676,4.91888854075992,11427.378265277,0.0,1.0
2000-11-28,16.06,16.31,16.06,16.19,5800,4.91888854075992,4.99545903485644,4.91888854075992,4.95870519769011,18936.7982681733,0.0,1.0
2000-11-29,16.25,16.38,16.06,16.06,3500,4.97708211627327,5.01689877320346,4.91888854075992,4.91888854075992,11427.378265277,0.0,1.0
2000-11-30,16.12,16.38,16.12,16.31,14100,4.93726545934309,5.01689877320346,4.93726545934309,4.99545903485644,46036.009582973,0.0,1.0
2000-12-01,16.0,16.25,16.0,16.12,9000,4.90051162217676,4.97708211627327,4.90051162217676,4.93726545934309,29384.6869678551,0.0,1.0
2000-12-04,16.0,16.25,16.0,16.0,5400,4.90051162217676,4.97708211627327,4.90051162217676,4.90051162217676,17630.8121807131,0.0,1.0
2000-12-05,16.31,16.31,15.94,15.94,8200,4.99545903485644,4.99545903485644,4.8821347035936,4.8821347035936,26772.7147929346,0.0,1.0
2000-12-06,16.25,16.38,16.12,16.31,11600,4.97708211627327,5.01689877320346,4.93726545934309,4.99545903485644,37873.5965363466,0.0,1.0
2000-12-07,16.31,16.31,16.12,16.31,3600,4.99545903485644,4.99545903485644,4.93726545934309,4.99545903485644,11753.874787142,0.0,1.0
2000-12-08,16.75,16.75,16.31,16.31,18600,5.1302231044663,5.1302231044663,4.99545903485644,4.99545903485644,60728.3530669005,0.0,1.0
2000-12-11,16.81,16.81,16.62,16.69,9500,5.14860002304946,5.14860002304946,5.09040644753611,5.11184618588314,31017.1695771804,0.0,1.0
2000-12-12,17.06,17.25,16.94,16.94,9900,5.22517051714597,5.28336409265932,5.18841667997965,5.18841667997965,32323.1556646406,0.0,1.0
2000-12-13,17.06,17.25,17.06,17.12,16700,5.22517051714597,5.28336409265932,5.22517051714597,5.24354743572914,54524.9191514645,0.0,1.0
2000-12-14,17.12,17.44,17.06,17.31,11200,5.24354743572914,5.34155766817267,5.22517051714597,5.30174101124248,36567.6104488863,0.0,1.0
2000-12-15,17.38,17.38,17.12,17.12,18200,5.32318074958951,5.32318074958951,5.24354743572914,5.24354743572914,59422.3669794403,0.0,1.0
2000-12-18,17.69,17.69,17.19,17.38,23300,5.41812816226918,5.41812816226918,5.26498717407616,5.32318074958951,76073.6895945583,0.0,1.0
2000-12-19,17.94,18.12,17.75,17.75,19700,5.49469865636569,5.54982941211518,5.43650508085235,5.43650508085235,64319.8148074162,0.0,1.0
2000-12-20,17.69,17.88,17.69,17.81,7100,5.41812816226918,5.47632173778253,5.41812816226918,5.45488199943551,23181.253052419,0.0,1.0
2000-12-21,17.88,17.88,17.62,17.69,8200,5.47632173778253,5.47632173778253,5.39668842392216,5.41812816226918,26772.7147929347,0.0,1.0
2000-12-22,17.75,17.88,17.69,17.88,10600,5.43650508085235,5.47632173778253,5.41812816226918,5.47632173778253,34608.631317696,0.0,1.0
2000-12-26,17.88,18.0,17.75,17.81,11500,5.47632173778253,5.51307557494886,5.43650508085235,5.45488199943551,37547.1000144815,0.0,1.0
2000-12-27,18.0,18.06,17.94,17.94,6800,5.51307557494886,5.53145249353202,5.49469865636569,5.49469865636569,22201.7634868238,0.0,1.0
2000-12-28,18.19,18.25,17.94,17.94,32500,5.57126915046221,5.58964606904537,5.49469865636569,5.49469865636569,106111.369606143,0.0,1.0
2000-12-29,18.62,18.69,18.25,18.25,24300,5.70297040030821,5.72441013865523,5.58964606904537,5.58964606904537,79338.6548132087,0.0,1.0
2001-01-02,18.06,18.38,17.88,18.38,18400,5.53145249353202,5.62946272597556,5.47632173778253,5.62946272597556,60075.3600231704,0.0,1.0
2001-01-03,18.38,18.5,17.94,17.94,20700,5.62946272597556,5.66621656314188,5.49469865636569,5.49469865636569,67584.7800260667,0.0,1.0
2001-01-04,18.19,18.44,17.81,18.38,23100,5.57126915046221,5.64783964455872,5.45488199943551,5.62946272597556,75420.6965508281,0.0,1.0
2001-01-05,18.19,18.19,18.0,18.12,10800,5.57126915046221,5.57126915046221,5.51307557494886,5.54982941211518,35261.6243614261,0.0,1.0
2001-01-08,18.19,18.19,18.06,18.12,2500,5.57126915046221,5.57126915046221,5.53145249353202,5.54982941211518,8162.41304662641,0.0,1.0
2001-01-09,18.25,18.25,18.0,18.12,21500,5.58964606904537,5.58964606904537,5.51307557494886,5.54982941211518,70196.7522009872,0.0,1.0
2001-01-10,18.62,18.62,18.19,18.25,23100,5.70297040030821,5.70297040030821,5.57126915046221,5.58964606904537,75420.6965508281,0.0,1.0
2001-01-11,18.75,18.94,18.5,18.75,24900,5.74278705723839,5.80098063275174,5.66621656314188,5.74278705723839,81297.6339443992,0.0,1.0
2001-01-12,18.75,18.88,18.5,18.5,14300,5.86223702802895,5.90288187142329,5.78407386765523,5.78407386765523,45737.6593129929,0.39,1.0
2001-01-16,18.75,18.75,18.5,18.69,13800,5.86223702802895,5.86223702802895,5.78407386765523,5.84347786953926,44138.4404558952,0.0,1.0
2001-01-17,18.25,18.69,18.25,18.69,777600,5.70591070728151,5.84347786953926,5.70591070728151,5.84347786953926,2487105.16655827,0.0,1.0
2001-01-18,18.25,18.25,18.0,18.12,17000,5.70591070728151,5.70591070728151,5.62774754690779,5.66526586388718,54373.4411413202,0.0,1.0
2001-01-19,17.88,18.12,17.88,18.12,10000,5.59022922992841,5.66526586388718,5.59022922992841,5.66526586388718,31984.377141953,0.0,1.0
2001-01-22,18.12,18.12,17.81,17.94,19900,5.66526586388718,5.66526586388718,5.56834354502377,5.6089883884181,63648.9105124866,0.0,1.0
2001-01-23,18.19,18.19,18.0,18.0,9500,5.68715154879182,5.68715154879182,5.62774754690779,5.62774754690779,30385.1582848554,0.0,1.0
2001-01-24,18.19,18.19,18.06,18.06,3700,5.68715154879182,5.68715154879182,5.64650670539749,5.64650670539749,11834.2195425226,0.0,1.0
2001-01-25,18.0,18.19,18.0,18.19,6300,5.62774754690779,5.68715154879182,5.62774754690779,5.68715154879182,20150.1575994304,0.0,1.0
2001-01-26,18.0,18.12,17.88,18.06,6500,5.62774754690779,5.66526586388718,5.59022922992841,5.64650670539749,20789.8451422695,0.0,1.0
2001-01-29,18.06,18.26,17.91,18.25,11800,5.64650670539749,5.70903723369646,5.59960880917325,5.70591070728151,37741.5650275046,0.0,1.0
2001-01-30,18.1,18.16,17.8,18.16,6700,5.65901281105728,5.67777196954697,5.56521701860882,5.67777196954697,21429.5326851086,0.0,1.0
2001-01-31,17.6,18.06,17.6,17.85,29000,5.50268649030984,5.64650670539749,5.50268649030984,5.58084965068356,92754.6937116639,0.0,1.0
2001-02-01,18.4,18.4,17.79,17.85,38700,5.75280860350574,5.75280860350574,5.56209049219387,5.58084965068356,123779.539539358,0.0,1.0
2001-02-02,18.13,18.49,18.13,18.4,14000,5.66839239030213,5.78094734124028,5.66839239030213,5.75280860350574,44778.1279987343,0.0,1.0
2001-02-05,18.35,18.35,18.01,18.23,13000,5.737175971431,5.737175971431,5.63087407332274,5.69965765445162,41579.690284539,0.0,1.0
2001-02-06,18.5,18.5,18.26,18.35,17700,5.78407386765523,5.78407386765523,5.70903723369646,5.737175971431,56612.3475412569,0.0,1.0
2001-02-07,18.55,18.65,18.37,18.4,19500,5.79970649972998,5.83097176387946,5.7434290242609,5.75280860350574,62369.5354268084,0.0,1.0
2001-02-08,18.4,18.6,18.4,18.55,17700,5.75280860350574,5.81533913180472,5.75280860350574,5.79970649972998,56612.3475412569,0.0,1.0
2001-02-09,18.38,18.5,18.36,18.4,9200,5.74655555067585,5.78407386765523,5.74030249784595,5.75280860350574,29425.6269705968,0.0,1.0
2001-02-12,18.4,18.6,18.36,18.4,50500,5.75280860350574,5.81533913180472,5.74030249784595,5.75280860350574,161521.104566863,0.0,1.0
2001-02-13,18.8,18.9,18.5,18.5,51000,5.8778696601037,5.90913492425318,5.78407386765523,5.78407386765523,163120.32342396,0.0,1.0
2001-02-14,18.8,18.95,18.65,18.65,29900,5.8778696601037,5.92476755632793,5.83097176387946,5.83097176387946,95633.2876544396,0.0,1.0
2001-02-15,18.85,18.99,18.75,18.75,38200,5.89350229217844,5.93727366198772,5.86223702802895,5.86223702802895,122180.320682261,0.0,1.0
2001-02-16,18.78,18.9,18.65,18.86,13400,5.8716166072738,5.90913492425318,5.83097176387946,5.89662881859339,42859.0653702171,0.0,1.0
2001-02-20,18.88,18.88,18.5,18.88,12700,5.90288187142329,5.90288187142329,5.78407386765523,5.90288187142329,40620.1589702803,0.0,1.0
2001-02-21,18.5,18.9,18.5,18.7,18600,5.78407386765523,5.90913492425318,5.78407386765523,5.84660439595421,59490.9414840327,0.0,1.0
2001-02-22,18.58,18.88,18.58,18.75,28600,5.80908607897482,5.90288187142329,5.80908607897482,5.86223702802895,91475.3186259858,0.0,1.0
2001-02-23,19.0,19.0,18.25,18.5,51700,5.94040018840267,5.94040018840267,5.70591070728151,5.78407386765523,165359.229823897,0.0,1.0
2001-02-26,18.9,19.0,18.85,19.0,14200,5.90913492425318,5.94040018840267,5.89350229217844,5.94040018840267,45417.8155415734,0.0,1.0
2001-02-27,18.7,18.95,18.7,18.85,13900,5.84660439595421,5.92476755632793,5.84660439595421,5.89350229217844,44458.2842273147,0.0,1.0
2001-02-28,18.5,18.7,18.1,18.7,35100,5.78407386765523,5.84660439595421,5.65901281105728,5.84660439595421,112265.163768255,0.0,1.0
2001-03-01,18.5,18.5,18.4,18.45,25200,5.78407386765523,5.78407386765523,5.75280860350574,5.76844123558049,80600.6303977217,0.0,1.0
2001-03-02,18.49,18.49,18.4,18.4,4900,5.78094734124028,5.78094734124028,5.75280860350574,5.75280860350574,15672.344799557,0.0,1.0
2001-03-05,18.55,18.73,18.49,18.49,19000,5.79970649972998,5.85598397519905,5.78094734124028,5.78094734124028,60770.3165697108,0.0,1.0
2001-03-06,18.95,18.99,18.7,18.7,30000,5.92476755632793,5.93727366198772,5.84660439595421,5.84660439595421,95953.1314258591,0.0,1.0
2001-03-07,18.75,18.99,18.75,18.99,36400,5.86223702802895,5.93727366198772,5.86223702802895,5.93727366198772,116423.132796709,0.0,1.0
2001-03-08,18.9,19.0,18.75,18.85,33700,5.90913492425318,5.94040018840267,5.86223702802895,5.89350229217844,107787.350968382,0.0,1.0
2001-03-09,18.8,19.0,18.69,18.8,18700,5.8778696601037,5.94040018840267,5.84347786953926,5.8778696601037,59810.7852554522,0.0,1.0
2001-03-12,18.3,18.9,18.25,18.75,17400,5.72154333935626,5.90913492425318,5.70591070728151,5.86223702802895,55652.8162269983,0.0,1.0
2001-03-13,18.45,18.65,18.3,18.3,11300,5.76844123558049,5.83097176387946,5.72154333935626,5.72154333935626,36142.3461704069,0.0,1.0
2001-03-14,18.75,18.75,18.5,18.5,10400,5.86223702802895,5.86223702802895,5.78407386765523,5.78407386765523,33263.7522276312,0.0,1.0
2001-03-15,18.77,18.89,18.77,18.85,10600,5.86849008085885,5.90600839783823,5.86849008085885,5.89350229217844,33903.4397704702,0.0,1.0
2001-03-16,18.5,18.9,18.5,18.87,16300,5.78407386765523,5.90913492425318,5.78407386765523,5.89975534500834,52134.5347413835,0.0,1.0
2001-03-19,18.9,18.9,18.6,18.6,17500,5.90913492425318,5.90913492425318,5.81533913180472,5.81533913180472,55972.6599984179,0.0,1.0
2001-03-20,18.8,18.9,18.7,18.7,15100,5.8778696601037,5.90913492425318,5.84660439595421,5.84660439595421,48296.4094843491,0.0,1.0
2001-03-21,18.45,18.8,18.4,18.76,46400,5.76844123558049,5.8778696601037,5.75280860350574,5.8653635544439,148407.509938662,0.0,1.0
2001-03-22,17.8,18.5,17.61,18.45,38800,5.56521701860882,5.78407386765523,5.50581301672479,5.76844123558049,124099.383310778,0.0,1.0
2001-03-23,17.8,17.95,17.75,17.75,17600,5.56521701860882,5.61211491483305,5.54958438653407,5.54958438653407,56292.5037698374,0.0,1.0
2001-03-26,18.15,18.35,17.8,17.8,20200,5.67464544313202,5.737175971431,5.56521701860882,5.56521701860882,64608.4418267452,0.0,1.0
2001-03-27,18.47,18.48,18.1,18.1,26800,5.77469428841039,5.77782081482533,5.65901281105728,5.65901281105728,85718.1307404341,0.0,1.0
2001-03-28,18.39,18.5,18.3,18.45,17900,5.7496820770908,5.78407386765523,5.72154333935626,5.76844123558049,57252.0350840959,0.0,1.0
2001-03-29,18.25,18.5,18.2,18.45,13900,5.70591070728151,5.78407386765523,5.69027807520677,5.76844123558049,44458.2842273148,0.0,1.0
2001-03-30,18.3,18.5,18.25,18.3,11900,5.72154333935626,5.78407386765523,5.70591070728151,5.72154333935626,38061.4087989241,0.0,1.0
2001-04-02,18.3,18.45,18.1,18.45,16200,5.72154333935626,5.76844123558049,5.65901281105728,5.76844123558049,51814.6909699639,0.0,1.0
2001-04-03,18.45,18.45,18.26,18.32,11700,5.76844123558049,5.76844123558049,5.70903723369646,5.72779639218615,37421.7212560851,0.0,1.0
2001-04-04,18.5,18.5,18.1,18.3,7900,5.78407386765523,5.78407386765523,5.65901281105728,5.72154333935626,25267.6579421429,0.0,1.0
2001-04-05,18.55,18.7,18.45,18.6,18500,5.79970649972998,5.84660439595421,5.76844123558049,5.81533913180472,59171.0977126131,0.0,1.0
2001-04-06,18.8,19.0,18.45,18.45,16700,5.8778696601037,5.94040018840267,5.76844123558049,5.76844123558049,53413.9098270616,0.0,1.0
2001-04-09,18.78,18.9,18.7,18.8,11500,5.8716166072738,5.90913492425318,5.84660439595421,5.8778696601037,36782.033713246,0.0,1.0
2001-04-10,19.3,19.45,18.8,18.8,45200,6.03419598085113,6.08109387707537,5.8778696601037,5.8778696601037,144569.384681628,0.0,1.0
2001-04-11,18.51,18.61,18.5,18.51,13600,5.90913492425318,5.94105893789042,5.90594252288946,5.90913492425318,42601.1595989772,0.39,1.0
2001-04-12,19.2,19.2,18.55,18.55,12000,6.12941061835014,6.12941061835014,5.92190452970808,5.92190452970808,37589.2584696858,0.0,1.0
2001-04-16,18.75,19.1,18.7,19.1,719800,5.98575255698256,6.0974866047129,5.96979055016394,6.0974866047129,2254729.02053999,0.0,1.0
2001-04-17,18.8,18.8,18.35,18.76,20600,6.00171456380118,6.00171456380118,5.8580565024336,5.98894495834628,64528.2270396273,0.0,1.0
2001-04-18,18.8,19.0,18.65,18.75,17300,6.00171456380118,6.06556259107566,5.95382854334532,5.98575255698256,54191.1809604637,0.0,1.0
2001-04-19,18.8,19.0,18.6,18.8,11000,6.00171456380118,6.06556259107566,5.9378665365267,6.00171456380118,34456.8202638786,0.0,1.0
2001-04-20,18.75,18.75,18.55,18.55,9100,5.98575255698256,5.98575255698256,5.92190452970808,5.92190452970808,28505.187672845,0.0,1.0
2001-04-23,18.8,18.89,18.7,18.7,9700,6.00171456380118,6.0304461760747,5.96979055016394,5.96979055016394,30384.6505963293,0.0,1.0
2001-04-24,18.9,19.1,18.7,18.85,17600,6.03363857743842,6.0974866047129,5.96979055016394,6.0176765706198,55130.9124222058,0.0,1.0
2001-04-25,18.95,19.09,18.9,18.95,12200,6.04960058425704,6.09429420334918,6.03363857743842,6.04960058425704,38215.7461108472,0.0,1.0
2001-04-26,18.93,19.1,18.9,19.0,6100,6.04321578152959,6.0974866047129,6.03363857743842,6.06556259107566,19107.8730554236,0.0,1.0
2001-04-27,18.86,19.05,18.75,18.92,17000,6.02086897198352,6.08152459789428,5.98575255698256,6.04002338016587,53251.4494987216,0.0,1.0
2001-04-30,18.5,19.1,18.5,18.89,26500,5.90594252288946,6.0974866047129,5.90594252288946,6.0304461760747,83009.6124538894,0.0,1.0
2001-05-01,18.35,18.57,18.3,18.55,25700,5.8580565024336,5.92828933243553,5.84209449561498,5.92190452970808,80503.6618892437,0.0,1.0
2001-05-02,18.45,18.48,18.35,18.35,14400,5.88998051607084,5.89955772016201,5.8580565024336,5.8580565024336,45107.1101636229,0.0,1.0
2001-05-03,18.4,18.5,18.35,18.45,9700,5.87401850925222,5.90594252288946,5.8580565024336,5.88998051607084,30384.6505963293,0.0,1.0
2001-05-04,18.49,18.5,18.4,18.45,4200,5.90275012152573,5.90594252288946,5.87401850925222,5.88998051607084,13156.24046439,0.0,1.0
2001-05-07,18.4,18.5,18.4,18.49,11700,5.87401850925222,5.90594252288946,5.87401850925222,5.90275012152573,36649.5270079436,0.0,1.0
2001-05-08,18.05,18.41,18.01,18.4,18100,5.76228446152188,5.87721091061594,5.74951485606698,5.87401850925222,56697.1315251094,0.0,1.0
2001-05-09,18.15,18.2,18.05,18.16,7400,5.79420847515912,5.81017048197774,5.76228446152188,5.79740087652284,23180.0427229729,0.0,1.0
2001-05-10,18.2,18.35,18.15,18.15,18500,5.81017048197774,5.8580565024336,5.79420847515912,5.79420847515912,57950.1068074322,0.0,1.0
2001-05-11,18.2,18.25,18.1,18.15,5100,5.81017048197774,5.82613248879636,5.7782464683405,5.79420847515912,15975.4348496165,0.0,1.0
2001-05-14,18.3,18.4,18.25,18.25,4400,5.84209449561498,5.87401850925222,5.82613248879636,5.82613248879636,13782.7281055515,0.0,1.0
2001-05-15,18.65,18.65,18.15,18.34,10200,5.95382854334532,5.95382854334532,5.79420847515912,5.85486410106987,31950.8696992329,0.0,1.0
2001-05-16,18.65,18.89,18.6,18.6,17200,5.95382854334532,6.0304461760747,5.9378665365267,5.9378665365267,53877.9371398829,0.0,1.0
2001-05-17,18.45,18.8,18.3,18.7,12000,5.88998051607084,6.00171456380118,5.84209449561498,5.96979055016394,37589.2584696858,0.0,1.0
2001-05-18,18.3,18.5,18.0,18.4,17600,5.84209449561498,5.90594252288946,5.74632245470326,5.87401850925222,55130.9124222058,0.0,1.0
2001-05-21,18.25,18.5,18.15,18.5,10700,5.82613248879636,5.90594252288946,5.79420847515912,5.90594252288946,33517.0888021365,0.0,1.0
2001-05-22,18.3,18.5,18.0,18.4,32000,5.84209449561498,5.90594252288946,5.74632245470326,5.87401850925222,100238.022585829,0.0,1.0
2001-05-23,18.35,18.75,18.33,18.35,10500,5.8580565024336,5.98575255698256,5.85167169970615,5.8580565024336,32890.601160975,0.0,1.0
2001-05-24,18.4,18.5,18.0,18.1,17500,5.87401850925222,5.90594252288946,5.74632245470326,5.7782464683405,54817.6686016251,0.0,1.0
2001-05-25,18.55,18.75,18.55,18.55,7400,5.92190452970808,5.98575255698256,5.92190452970808,5.92190452970808,23180.0427229729,0.0,1.0
2001-05-29,18.25,18.7,18.2,18.69,8300,5.82613248879636,5.96979055016394,5.81017048197774,5.96659814880022,25999.2371081993,0.0,1.0
2001-05-30,18.46,18.55,18.3,18.3,9500,5.89317291743456,5.92190452970808,5.84209449561498,5.84209449561498,29758.1629551679,0.0,1.0
2001-05-31,18.35,18.65,18.35,18.55,7500,5.8580565024336,5.95382854334532,5.8580565024336,5.92190452970808,23493.2865435536,0.0,1.0
2001-06-01,18.89,18.89,18.3,18.45,14300,6.0304461760747,6.0304461760747,5.84209449561498,5.88998051607084,44793.8663430422,0.0,1.0
2001-06-04,18.88,19.0,18.75,18.89,14500,6.02725377471097,6.06556259107566,5.98575255698256,6.0304461760747,45420.3539842037,0.0,1.0
2001-06-05,18.95,18.95,18.8,18.85,5000,6.04960058425704,6.04960058425704,6.00171456380118,6.0176765706198,15662.1910290357,0.0,1.0
2001-06-06,19.15,19.15,18.75,18.75,12800,6.11344861153152,6.11344861153152,5.98575255698256,5.98575255698256,40095.2090343315,0.0,1.0
2001-06-07,19.01,19.17,19.01,19.15,7900,6.06875499243939,6.11983341425897,6.06875499243939,6.11344861153152,24746.2618258764,0.0,1.0
2001-06-08,18.9,19.0,18.8,18.96,5000,6.03363857743842,6.06556259107566,6.00171456380118,6.05279298562076,15662.1910290357,0.0,1.0
2001-06-11,18.95,19.1,18.83,19.0,8100,6.04960058425704,6.0974866047129,6.01129176789235,6.06556259107566,25372.7494670379,0.0,1.0
2001-06-12,19.05,19.05,18.91,18.97,15100,6.08152459789428,6.08152459789428,6.03683097880214,6.05598538698449,47299.8169076879,0.0,1.0
2001-06-13,19.11,19.17,19.1,19.15,9600,6.10067900607662,6.11983341425897,6.0974866047129,6.11344861153152,30071.4067757486,0.0,1.0
2001-06-14,19.05,19.2,19.0,19.15,13200,6.08152459789428,6.12941061835014,6.06556259107566,6.11344861153152,41348.1843166544,0.0,1.0
2001-06-15,18.95,19.08,18.95,19.02,10400,6.04960058425704,6.09110180198545,6.04960058425704,6.07194739380311,32577.3573403943,0.0,1.0
2001-06-18,18.9,19.12,18.9,19.0,8700,6.03363857743842,6.10387140744035,6.03363857743842,6.06556259107566,27252.2123905222,0.0,1.0
2001-06-19,18.85,19.0,18.8,18.95,11800,6.0176765706198,6.06556259107566,6.00171456380118,6.04960058425704,36962.7708285244,0.0,1.0
2001-06-20,18.6,18.77,18.6,18.77,108500,5.9378665365267,5.99213735971001,5.9378665365267,5.99213735971001,339869.545330076,0.0,1.0
2001-06-21,18.65,18.75,18.6,18.7,11600,5.95382854334532,5.98575255698256,5.9378665365267,5.96979055016394,36336.2831873629,0.0,1.0
2001-06-22,18.9,19.0,18.75,18.75,158200,6.03363857743842,6.06556259107566,5.98575255698256,5.98575255698256,495551.724158691,0.0,1.0
2001-06-25,18.5,18.95,18.5,18.95,10800,5.90594252288946,6.04960058425704,5.90594252288946,6.04960058425704,33830.3326227172,0.0,1.0
2001-06-26,18.6,18.7,18.5,18.55,15700,5.9378665365267,5.96979055016394,5.90594252288946,5.92190452970808,49179.2798311722,0.0,1.0
2001-06-27,18.64,18.7,18.5,18.6,20500,5.9506361419816,5.96979055016394,5.90594252288946,5.9378665365267,64214.9832190465,0.0,1.0
2001-06-28,18.75,18.87,18.6,18.6,7100,5.98575255698256,6.02406137334725,5.9378665365267,5.9378665365267,22240.3112612308,0.0,1.0
2001-06-29,18.89,18.9,18.7,18.7,22100,6.0304461760747,6.03363857743842,5.96979055016394,5.96979055016394,69226.8843483379,0.0,1.0
2001-07-02,18.75,18.95,18.73,18.95,20300,5.98575255698256,6.04960058425704,5.97936775425511,6.04960058425704,63588.4955778851,0.0,1.0
2001-07-03,18.8,18.8,18.67,18.75,16300,6.00171456380118,6.00171456380118,5.96021334607277,5.98575255698256,51058.7427546565,0.0,1.0
2001-07-05,18.66,18.75,18.6,18.75,7500,5.95702094470904,5.98575255698256,5.9378665365267,5.98575255698256,23493.2865435536,0.0,1.0
2001-07-06,18.75,18.8,18.58,18.65,66300,5.98575255698256,6.00171456380118,5.93148173379925,5.95382854334532,207680.653045014,0.0,1.0
2001-07-09,19.15,19.15,18.7,18.8,58300,6.11344861153152,6.11344861153152,5.96979055016394,6.00171456380118,182621.147398557,0.0,1.0
2001-07-10,18.95,19.15,18.92,19.15,14000,6.04960058425704,6.11344861153152,6.04002338016587,6.11344861153152,43854.1348813001,0.0,1.0
2001-07-11,19.13,19.15,19.0,19.05,19300,6.10706380880407,6.11344861153152,6.06556259107566,6.08152459789428,60456.057372078,0.0,1.0
2001-07-12,19.31,19.31,19.12,19.13,30000,6.16452703335111,6.16452703335111,6.10387140744035,6.10706380880407,93973.1461742144,0.0,1.0
2001-07-13,18.7,19.1,18.7,18.99,14700,6.09429420334918,6.22465343764542,6.09429420334918,6.18880464821395,45106.1256361617,0.39,1.0
2001-07-16,18.92,19.25,18.8,18.85,22100,6.16599178221211,6.27353815050651,6.12688401192324,6.14317891621027,67812.6106502839,0.0,1.0
2001-07-17,19.02,19.2,18.8,18.8,830800,6.19858159078617,6.25724324621948,6.12688401192324,6.12688401192324,2549263.20942334,0.0,1.0
2001-07-18,18.8,19.03,18.8,19.0,9600,6.12688401192324,6.20184057164357,6.12688401192324,6.19206362907136,29457.0616399423,0.0,1.0
2001-07-19,18.8,19.0,18.7,18.9,33800,6.12688401192324,6.19206362907136,6.09429420334918,6.1594738204973,103713.404523964,0.0,1.0
2001-07-20,18.85,18.95,18.7,18.8,7000,6.14317891621027,6.17576872478433,6.09429420334918,6.12688401192324,21479.1074457913,0.0,1.0
2001-07-23,18.86,19.0,18.77,18.92,9700,6.14643789706767,6.19206362907136,6.11710706935102,6.16599178221211,29763.9060320251,0.0,1.0
2001-07-24,18.85,18.9,18.8,18.9,2800,6.14317891621027,6.1594738204973,6.12688401192324,6.1594738204973,8591.64297831651,0.0,1.0
2001-07-25,18.95,18.95,18.8,18.85,8000,6.17576872478433,6.17576872478433,6.12688401192324,6.14317891621027,24547.5513666186,0.0,1.0
2001-07-26,18.9,19.15,18.77,19.15,10800,6.1594738204973,6.24094834193245,6.11710706935102,6.24094834193245,33139.1943449351,0.0,1.0
2001-07-27,19.15,19.4,19.0,19.0,10700,6.24094834193245,6.3224228633676,6.19206362907136,6.19206362907136,32832.3499528524,0.0,1.0
2001-07-30,18.9,19.25,18.78,19.25,10000,6.1594738204973,6.27353815050651,6.12036605020843,6.27353815050651,30684.4392082733,0.0,1.0
2001-07-31,18.6,19.15,18.6,19.0,33500,6.06170439477512,6.24094834193245,6.06170439477512,6.19206362907136,102792.871347715,0.0,1.0
2001-08-01,18.83,18.9,18.61,18.7,20600,6.13666095449546,6.1594738204973,6.06496337563252,6.09429420334918,63209.9447690429,0.0,1.0
2001-08-02,18.85,18.97,18.8,18.9,12200,6.14317891621027,6.18228668649914,6.12688401192324,6.1594738204973,37435.0158340934,0.0,1.0
2001-08-03,18.97,19.05,18.7,18.8,6900,6.18228668649914,6.20835853335839,6.09429420334918,6.12688401192324,21172.2630537085,0.0,1.0
2001-08-06,18.9,19.0,18.9,19.0,2800,6.1594738204973,6.19206362907136,6.1594738204973,6.19206362907136,8591.64297831651,0.0,1.0
2001-08-07,19.07,19.09,18.8,18.9,13300,6.2148764950732,6.22139445678801,6.12688401192324,6.1594738204973,40810.3041470034,0.0,1.0
2001-08-08,19.15,19.35,19.08,19.15,21200,6.24094834193245,6.30612795908057,6.2181354759306,6.24094834193245,65051.0111215393,0.0,1.0
2001-08-09,19.05,19.08,18.91,19.08,11400,6.20835853335839,6.2181354759306,6.1627328013547,6.2181354759306,34980.2606974315,0.0,1.0
2001-08-10,19.0,19.0,18.9,18.95,5400,6.19206362907136,6.19206362907136,6.1594738204973,6.17576872478433,16569.5971724676,0.0,1.0
2001-08-13,19.18,19.27,19.07,19.1,13500,6.25072528450466,6.28005611222132,6.2148764950732,6.22465343764542,41423.9929311689,0.0,1.0
2001-08-14,19.1,19.28,18.95,19.28,12700,6.22465343764542,6.28331509307873,6.17576872478433,6.28331509307873,38969.237794507,0.0,1.0
2001-08-15,19.12,19.19,18.92,19.19,8500,6.23117139936023,6.25398426536207,6.16599178221211,6.25398426536207,26081.7733270323,0.0,1.0
2001-08-16,19.26,19.34,19.13,19.15,4300,6.27679713136391,6.30286897822316,6.23443038021763,6.24094834193245,13194.3088595575,0.0,1.0
2001-08-17,19.25,19.35,19.2,19.3,8700,6.27353815050651,6.30612795908057,6.25724324621948,6.28983305479354,26695.4621111977,0.0,1.0
2001-08-20,19.45,19.5,19.15,19.3,15100,6.33871776765463,6.35501267194166,6.24094834193245,6.28983305479354,46333.5032044926,0.0,1.0
2001-08-21,19.54,19.8,19.38,19.48,29100,6.36804859537128,6.45278209766384,6.31590490165278,6.34849471022684,89291.7180960752,0.0,1.0
2001-08-22,19.7,19.8,19.55,19.6,18200,6.42019228908978,6.45278209766384,6.37130757622869,6.38760248051572,55845.6793590573,0.0,1.0
2001-08-23,19.65,19.8,19.58,19.75,8800,6.40389738480274,6.45278209766384,6.3810845188009,6.43648719337681,27002.3065032805,0.0,1.0
2001-08-24,19.85,19.95,19.6,19.6,12800,6.46907700195087,6.50166681052492,6.38760248051572,6.38760248051572,39276.0821865898,0.0,1.0
2001-08-27,19.75,19.95,19.65,19.79,11900,6.43648719337681,6.50166681052492,6.40389738480274,6.44952311680643,36514.4826578452,0.0,1.0
2001-08-28,19.87,20.1,19.61,19.7,18900,6.47559496366568,6.55055152338601,6.39086146137312,6.42019228908978,57993.5901036364,0.0,1.0
2001-08-29,19.5,20.09,19.5,19.72,12400,6.35501267194166,6.54729254252861,6.35501267194166,6.42671025080459,38048.7046182588,0.0,1.0
2001-08-30,19.69,19.69,19.2,19.4,15000,6.41693330823237,6.41693330823237,6.25724324621948,6.3224228633676,46026.6588124099,0.0,1.0
2001-08-31,19.6,19.8,19.55,19.7,5300,6.38760248051572,6.45278209766384,6.37130757622869,6.42019228908978,16262.7527803848,0.0,1.0
2001-09-04,19.6,19.85,19.6,19.66,6700,6.38760248051572,6.46907700195087,6.38760248051572,6.40715636566015,20558.5742695431,0.0,1.0
2001-09-05,19.39,19.8,19.24,19.75,13500,6.31916388251019,6.45278209766384,6.2702791696491,6.43648719337681,41423.9929311689,0.0,1.0
2001-09-06,19.08,19.4,19.0,19.29,17500,6.2181354759306,6.3224228633676,6.19206362907136,6.28657407393613,53697.7686144783,0.0,1.0
2001-09-07,19.2,19.26,19.08,19.08,7700,6.25724324621948,6.27679713136391,6.2181354759306,6.2181354759306,23627.0181903704,0.0,1.0
2001-09-10,19.29,19.5,19.01,19.19,13200,6.28657407393613,6.35501267194166,6.19532260992876,6.25398426536207,40503.4597549207,0.0,1.0
2001-09-17,18.8,19.0,18.8,19.0,14700,6.12688401192324,6.19206362907136,6.12688401192324,6.19206362907136,45106.1256361617,0.0,1.0
2001-09-18,18.97,19.0,18.87,18.98,21300,6.18228668649914,6.19206362907136,6.14969687792508,6.18554566735655,65357.855513622,0.0,1.0
2001-09-19,18.7,18.97,18.5,18.97,11100,6.09429420334918,6.18228668649914,6.02911458620106,6.18228668649914,34059.7275211833,0.0,1.0
2001-09-20,18.25,18.65,18.05,18.6,12600,5.94764006476591,6.07799929906215,5.88246044761779,6.06170439477512,38662.3934024243,0.0,1.0
2001-09-21,18.45,18.45,17.8,18.35,64800,6.01281968191403,6.01281968191403,5.80098592618264,5.98022987333997,198835.166069611,0.0,1.0
2001-09-24,18.9,19.21,18.45,18.45,26600,6.1594738204973,6.26050222707688,6.01281968191403,6.01281968191403,81620.6082940069,0.0,1.0
2001-09-25,18.85,19.21,18.85,18.95,6100,6.14317891621027,6.26050222707688,6.14317891621027,6.17576872478433,18717.5079170467,0.0,1.0
2001-09-26,18.9,19.05,18.7,18.9,8900,6.1594738204973,6.20835853335839,6.09429420334918,6.1594738204973,27309.1508953632,0.0,1.0
2001-09-27,18.83,18.9,18.81,18.9,12300,6.13666095449546,6.1594738204973,6.13014299278064,6.1594738204973,37741.8602261761,0.0,1.0
2001-09-28,19.0,19.0,18.7,18.83,48300,6.19206362907136,6.19206362907136,6.09429420334918,6.13666095449546,148205.84137596,0.0,1.0
2001-10-01,19.0,19.37,19.0,19.15,11600,6.19206362907136,6.31264592079538,6.19206362907136,6.24094834193245,35593.949481597,0.0,1.0
2001-10-02,19.25,19.3,19.0,19.0,4700,6.27353815050651,6.28983305479354,6.19206362907136,6.19206362907136,14421.6864278884,0.0,1.0
2001-10-03,19.5,19.5,19.15,19.2,10300,6.35501267194166,6.35501267194166,6.24094834193245,6.25724324621948,31604.9723845214,0.0,1.0
2001-10-04,19.61,19.7,19.3,19.5,25700,6.39086146137312,6.42019228908978,6.28983305479354,6.35501267194166,78859.0087652623,0.0,1.0
2001-10-05,19.62,19.95,19.6,19.7,4200,6.39412044223053,6.50166681052492,6.38760248051572,6.42019228908978,12887.4644674748,0.0,1.0
2001-10-08,19.41,19.75,19.4,19.67,6100,6.325681844225,6.43648719337681,6.3224228633676,6.41041534651756,18717.5079170467,0.0,1.0
2001-10-09,19.2,19.3,19.0,19.3,38600,6.25724324621948,6.28983305479354,6.19206362907136,6.28983305479354,118441.935343935,0.0,1.0
2001-10-10,19.3,19.3,19.05,19.05,14000,6.28983305479354,6.28983305479354,6.20835853335839,6.20835853335839,42958.2148915825,0.0,1.0
2001-10-11,19.5,19.65,19.3,19.3,15300,6.35501267194166,6.40389738480274,6.28983305479354,6.28983305479354,46947.1919886581,0.0,1.0
2001-10-12,19.63,19.76,19.5,19.65,18100,6.39737942308793,6.43974617423421,6.35501267194166,6.40389738480274,55538.8349669746,0.0,1.0
2001-10-15,19.5,19.5,18.9,19.04,22700,6.48211292538049,6.48211292538049,6.28266329690724,6.329201543551,68287.9186301768,0.39,1.0
2001-10-16,19.0,19.39,18.85,19.35,9900,6.31590490165278,6.44554716016039,6.26604249453447,6.43225051826218,29781.9557021476,0.0,1.0
2001-10-17,19.05,19.15,18.9,18.9,937300,6.33252570402555,6.36576730877109,6.28266329690724,6.28266329690724,2819659.30097202,0.0,1.0
2001-10-18,19.05,19.15,19.05,19.15,2500,6.33252570402555,6.36576730877109,6.33252570402555,6.36576730877109,7520.69588438071,0.0,1.0
2001-10-19,18.98,19.25,18.97,19.1,2900,6.30925658070368,6.39900891351664,6.30593242022912,6.34914650639833,8724.00722588161,0.0,1.0
2001-10-22,19.07,19.1,18.9,19.08,6600,6.33917402497466,6.34914650639833,6.28266329690724,6.34249818544922,19854.6371347651,0.0,1.0
2001-10-23,19.0,19.09,18.95,19.09,3600,6.31590490165278,6.34582234592377,6.29928409928001,6.34582234592377,10829.8020735082,0.0,1.0
2001-10-24,19.17,19.3,18.97,18.97,9900,6.3724156297202,6.41562971588941,6.30593242022912,6.30593242022912,29781.9557021476,0.0,1.0
2001-10-25,19.56,19.7,19.2,19.21,13400,6.50205788822781,6.54859613487157,6.38238811114387,6.38571227161842,40310.9299402806,0.0,1.0
2001-10-26,19.47,19.76,19.45,19.76,11400,6.47214044395683,6.5685410977189,6.46549212300772,6.5685410977189,34294.373232776,0.0,1.0
2001-10-29,19.5,19.65,19.21,19.35,3400,6.48211292538049,6.5319753324988,6.38571227161842,6.43225051826218,10228.1464027578,0.0,1.0
2001-10-30,19.5,19.7,19.29,19.6,12000,6.48211292538049,6.54859613487157,6.41230555541485,6.51535453012603,36099.3402450274,0.0,1.0
2001-10-31,19.2,19.64,19.2,19.6,28600,6.38238811114387,6.52865117202425,6.38238811114387,6.51535453012603,86036.7609173152,0.0,1.0
2001-11-01,19.35,19.5,19.1,19.1,15300,6.43225051826218,6.48211292538049,6.34914650639833,6.34914650639833,46026.6588124099,0.0,1.0
2001-11-02,19.35,19.4,19.2,19.35,20500,6.43225051826218,6.44887132063495,6.38238811114387,6.43225051826218,61669.7062519217,0.0,1.0
2001-11-05,19.65,19.65,19.3,19.3,3800,6.5319753324988,6.5319753324988,6.41562971588941,6.41562971588941,11431.4577442587,0.0,1.0
2001-11-06,19.6,19.6,19.1,19.55,17600,6.51535453012603,6.51535453012603,6.34914650639833,6.49873372775326,52945.6990260402,0.0,1.0
2001-11-07,19.5,19.75,19.5,19.62,7500,6.48211292538049,6.56521693724434,6.48211292538049,6.52200285107514,22562.0876531421,0.0,1.0
2001-11-08,19.65,19.7,19.5,19.55,4800,6.5319753324988,6.54859613487157,6.48211292538049,6.49873372775326,14439.7360980109,0.0,1.0
2001-11-09,19.5,19.6,19.3,19.6,9000,6.48211292538049,6.51535453012603,6.41562971588941,6.51535453012603,27074.5051837705,0.0,1.0
2001-11-12,19.5,19.7,19.5,19.6,3500,6.48211292538049,6.54859613487157,6.48211292538049,6.51535453012603,10528.974238133,0.0,1.0
2001-11-13,19.85,19.9,19.24,19.55,25800,6.59845854198988,6.61507934436265,6.39568475304208,6.49873372775326,77613.5815268089,0.0,1.0
2001-11-14,19.85,19.9,19.75,19.75,10500,6.59845854198988,6.61507934436265,6.56521693724434,6.56521693724434,31586.922714399,0.0,1.0
2001-11-15,19.6,19.95,19.55,19.75,6700,6.51535453012603,6.63170014673542,6.49873372775326,6.56521693724434,20155.4649701403,0.0,1.0
2001-11-16,20.0,20.0,19.55,19.55,10400,6.64832094910819,6.64832094910819,6.49873372775326,6.49873372775326,31286.0948790237,0.0,1.0
2001-11-19,21.0,21.0,19.85,20.1,11600,6.9807369965636,6.9807369965636,6.59845854198988,6.68156255385373,34896.0289035265,0.0,1.0
2001-11-20,20.09,20.9,19.95,20.9,18300,6.67823839337918,6.94749539181806,6.63170014673542,6.94749539181806,55051.4938736667,0.0,1.0
2001-11-21,20.2,20.9,20.0,20.0,10200,6.71480415859928,6.94749539181806,6.64832094910819,6.64832094910819,30684.4392082732,0.0,1.0
2001-11-23,20.85,20.85,20.35,20.35,4600,6.93087458944529,6.93087458944529,6.76466656571759,6.76466656571759,13838.0804272605,0.0,1.0
2001-11-26,21.0,21.15,20.74,20.85,18500,6.9807369965636,7.03059940368191,6.8943088242252,6.93087458944529,55653.1495444172,0.0,1.0
2001-11-27,20.5,21.25,20.3,21.05,18000,6.8145289728359,7.06384100842746,6.74804576334482,6.99735779893637,54149.0103675411,0.0,1.0
2001-11-28,20.09,20.49,20.0,20.49,6400,6.67823839337918,6.81120481236134,6.64832094910819,6.81120481236134,19252.9814640146,0.0,1.0
2001-11-29,20.8,20.8,20.05,20.05,12900,6.91425378707252,6.91425378707252,6.66494175148096,6.66494175148096,38806.7907634044,0.0,1.0
2001-11-30,20.37,20.6,20.11,20.6,13000,6.7713148866667,6.84777057758144,6.68488671432829,6.84777057758144,39107.6185987796,0.0,1.0
2001-12-03,20.19,20.27,20.1,20.27,10300,6.71147999812472,6.73807328192115,6.68156255385373,6.73807328192115,30985.2670436485,0.0,1.0
2001-12-04,20.42,20.42,20.02,20.1,5400,6.78793568903947,6.78793568903947,6.6549692700573,6.68156255385373,16244.7031102623,0.0,1.0
2001-12-05,20.8,20.91,20.37,20.37,70600,6.91425378707252,6.95081955229262,6.7713148866667,6.7713148866667,212384.451774911,0.0,1.0
2001-12-06,20.65,20.89,20.45,20.89,8800,6.86439137995421,6.94417123134351,6.79790817046313,6.94417123134351,26472.8495130201,0.0,1.0
2001-12-07,21.15,21.25,20.5,20.55,14100,7.03059940368191,7.06384100842746,6.8145289728359,6.83114977520867,42416.7247879072,0.0,1.0
2001-12-10,20.96,21.3,20.96,21.3,7200,6.96744035466539,7.08046181080023,6.96744035466539,7.08046181080023,21659.6041470164,0.0,1.0
2001-12-11,21.05,21.16,20.7,21.0,32700,6.99735779893637,7.03392356415647,6.88101218232698,6.9807369965636,98370.7021676997,0.0,1.0
2001-12-12,22.0,22.0,21.01,21.06,19900,7.31315304401901,7.31315304401901,6.98406115703816,7.00068195941093,59864.7392396704,0.0,1.0
2001-12-13,21.83,22.02,21.55,21.8,13700,7.25664231595159,7.31980136496812,7.16356582266408,7.24666983452793,41213.4134464063,0.0,1.0
2001-12-14,22.0,22.0,21.76,21.9,17400,7.31315304401901,7.31315304401901,7.23337319262972,7.27991143927347,52344.0433552897,0.0,1.0
2001-12-17,22.0,22.2,21.8,21.9,10000,7.31315304401901,7.3796362535101,7.24666983452793,7.27991143927347,30082.7835375228,0.0,1.0
2001-12-18,21.75,22.05,21.57,22.05,12500,7.23004903215516,7.32977384639178,7.17021414361319,7.32977384639178,37603.4794219035,0.0,1.0
2001-12-19,21.7,21.7,21.39,21.7,17400,7.21342822978239,7.21342822978239,7.11037925507121,7.21342822978239,52344.0433552897,0.0,1.0
2001-12-20,21.5,21.8,21.48,21.8,16500,7.14694502029131,7.24666983452793,7.1402966993422,7.24666983452793,49636.5928369126,0.0,1.0
2001-12-21,22.0,22.0,21.41,21.48,26500,7.31315304401901,7.31315304401901,7.11702757602032,7.1402966993422,79719.3763744355,0.0,1.0
2001-12-24,21.71,22.1,21.62,22.1,4100,7.21675239025694,7.34639464876456,7.18683494598596,7.34639464876456,12333.9412503844,0.0,1.0
2001-12-26,21.1,21.15,20.26,20.75,50500,7.01397860130915,7.03059940368191,6.7347491214466,6.89763298469975,151918.05686449,0.0,1.0
2001-12-27,21.45,21.59,21.0,21.0,8000,7.13032421791854,7.1768624645623,6.9807369965636,6.9807369965636,24066.2268300182,0.0,1.0
2001-12-28,21.9,21.9,21.55,21.55,4900,7.27991143927347,7.27991143927347,7.16356582266408,7.16356582266408,14740.5639333862,0.0,1.0
2001-12-31,21.35,21.75,21.14,21.75,11700,7.097082613173,7.23004903215516,7.02727524320736,7.23004903215516,35196.8567389017,0.0,1.0
2002-01-02,21.45,21.45,21.25,21.28,13600,7.13032421791854,7.13032421791854,7.06384100842746,7.07381348985112,40912.585611031,0.0,1.0
2002-01-03,21.45,21.5,21.3,21.4,8900,7.13032421791854,7.14694502029131,7.08046181080023,7.11370341554577,26773.6773483953,0.0,1.0
2002-01-04,21.7,21.99,21.46,21.5,14300,7.21342822978239,7.30982888354446,7.13364837839309,7.14694502029131,43018.3804586576,0.0,1.0
2002-01-07,21.51,21.75,21.41,21.75,8100,7.15026918076586,7.23004903215516,7.11702757602032,7.23004903215516,24367.0546653935,0.0,1.0
2002-01-08,21.51,21.61,21.35,21.61,12200,7.15026918076586,7.1835107855114,7.097082613173,7.1835107855114,36700.9959157778,0.0,1.0
2002-01-09,21.55,21.85,21.4,21.61,4400,7.16356582266408,7.2632906369007,7.11370341554577,7.1835107855114,13236.42475651,0.0,1.0
2002-01-10,21.8,21.8,21.5,21.52,3500,7.24666983452793,7.24666983452793,7.14694502029131,7.15359334124042,10528.974238133,0.0,1.0
2002-01-11,21.6,21.95,21.6,21.9,7400,7.18018662503685,7.29653224164624,7.18018662503685,7.27991143927347,22261.2598177669,0.0,1.0
2002-01-14,21.9,21.97,21.6,21.7,13200,7.27991143927347,7.30318056259535,7.18018662503685,7.21342822978239,39709.2742695301,0.0,1.0
2002-01-15,21.3,21.8,21.27,21.41,12300,7.21010406930784,7.37935533854041,7.19994899315388,7.247339348539,36336.5074181448,0.39,1.0
2002-01-16,21.3,21.5,21.25,21.27,5300,7.21010406930784,7.27780457700087,7.19317894238458,7.19994899315388,15657.1942533469,0.0,1.0
2002-01-17,21.64,21.64,21.28,21.3,1022200,7.32519493238599,7.32519493238599,7.20333401853853,7.21010406930784,3019770.55957948,0.0,1.0
2002-01-18,21.4,21.92,21.4,21.6,8500,7.24395432315435,7.41997564315623,7.24395432315435,7.31165483084738,25110.5945572545,0.0,1.0
2002-01-22,21.25,21.33,21.25,21.3,6900,7.19317894238458,7.22025914546179,7.19317894238458,7.21010406930784,20383.8944053007,0.0,1.0
2002-01-23,21.4,21.4,21.25,21.25,4800,7.24395432315435,7.24395432315435,7.19317894238458,7.19317894238458,14180.1004558614,0.0,1.0
2002-01-24,21.28,21.5,21.25,21.3,7500,7.20333401853853,7.27780457700087,7.19317894238458,7.21010406930784,22156.4069622834,0.0,1.0
2002-01-25,21.14,21.5,21.1,21.26,16600,7.15594366315341,7.27780457700087,7.14240356161481,7.19656396776923,49039.5140765206,0.0,1.0
2002-01-28,21.07,21.2,20.89,21.2,10400,7.13224848546085,7.17625381546132,7.07131802853712,7.17625381546132,30723.5509876996,0.0,1.0
2002-01-29,21.3,21.3,21.0,21.0,9900,7.21010406930784,7.21010406930784,7.10855330776829,7.10855330776829,29246.4571902141,0.0,1.0
2002-01-30,21.25,21.4,21.02,21.4,13400,7.19317894238458,7.24395432315435,7.11532335853759,7.24395432315435,39586.113772613,0.0,1.0
2002-01-31,21.02,21.39,21.02,21.25,22600,7.11532335853759,7.2405692977697,7.11532335853759,7.19317894238458,66764.6396463473,0.0,1.0
2002-02-01,21.05,21.25,21.05,21.17,9400,7.12547843469155,7.19317894238458,7.12547843469155,7.16609873930737,27769.3633927285,0.0,1.0
2002-02-04,21.1,21.1,21.0,21.09,12500,7.14240356161481,7.14240356161481,7.10855330776829,7.13901853623015,36927.344937139,0.0,1.0
2002-02-05,21.05,21.05,20.95,21.03,6000,7.12547843469155,7.12547843469155,7.09162818084503,7.11870838392224,17725.1255698267,0.0,1.0
2002-02-06,21.16,21.35,20.79,21.05,25200,7.16271371392271,7.22702919623109,7.03746777469061,7.12547843469155,74445.5273932723,0.0,1.0
2002-02-07,21.1,21.2,21.04,21.2,3300,7.14240356161481,7.17625381546132,7.1220934093069,7.17625381546132,9748.81906340469,0.0,1.0
2002-02-08,21.45,21.45,21.01,21.11,9300,7.26087945007761,7.26087945007761,7.11193833315294,7.14578858699946,27473.9446332314,0.0,1.0
2002-02-11,21.77,21.86,21.44,21.5,16000,7.36920026238646,7.39966549084832,7.25749442469296,7.27780457700087,47267.0015195379,0.0,1.0
2002-02-12,21.81,21.9,21.6,21.8,10300,7.38274036392507,7.41320559238693,7.31165483084738,7.37935533854041,30428.1322282025,0.0,1.0
2002-02-13,21.84,21.97,21.76,21.76,9500,7.39289544007902,7.43690077007949,7.36581523700181,7.36581523700181,28064.7821522256,0.0,1.0
2002-02-14,21.8,21.81,21.77,21.8,7600,7.37935533854041,7.38274036392507,7.36920026238646,7.37935533854041,22451.8257217805,0.0,1.0
2002-02-15,22.1,22.1,21.75,21.8,7500,7.48090610007996,7.48090610007996,7.36243021161716,7.37935533854041,22156.4069622834,0.0,1.0
2002-02-19,22.0,22.17,22.0,22.15,7400,7.44705584623345,7.50460127777252,7.44705584623345,7.49783122700322,21860.9882027863,0.0,1.0
2002-02-20,22.37,22.37,21.9,21.9,7700,7.57230178546555,7.57230178546555,7.41320559238693,7.41320559238693,22747.2444812776,0.0,1.0
2002-02-21,22.55,22.6,22.28,22.3,11500,7.63323224238928,7.65015736931254,7.54183655700369,7.54860660777299,33973.1573421679,0.0,1.0
2002-02-22,22.55,22.6,22.4,22.6,21400,7.63323224238928,7.65015736931254,7.58245686161951,7.65015736931254,63219.614532382,0.0,1.0
2002-02-25,21.9,22.72,21.75,22.65,16200,7.41320559238693,7.69077767392836,7.36243021161716,7.6670824962358,47857.8390385321,0.0,1.0
2002-02-26,21.98,22.0,21.75,22.0,8700,7.44028579546414,7.44705584623345,7.36243021161716,7.44705584623345,25701.4320762488,0.0,1.0
2002-02-27,21.64,21.9,21.55,21.9,9400,7.32519493238599,7.41320559238693,7.29472970392413,7.41320559238693,27769.3633927285,0.0,1.0
2002-02-28,21.8,21.83,21.45,21.5,20800,7.37935533854041,7.38951041469437,7.26087945007761,7.27780457700087,61447.1019753993,0.0,1.0
2002-03-01,21.85,21.85,21.7,21.77,7600,7.39628046546367,7.39628046546367,7.3455050846939,7.36920026238646,22451.8257217805,0.0,1.0
2002-03-04,21.7,21.8,21.55,21.8,16900,7.3455050846939,7.37935533854041,7.29472970392413,7.37935533854041,49925.7703550119,0.0,1.0
2002-03-05,21.5,21.7,21.43,21.7,11800,7.27780457700087,7.3455050846939,7.25410939930831,7.3455050846939,34859.4136206592,0.0,1.0
2002-03-06,21.5,21.55,21.43,21.45,23100,7.27780457700087,7.29472970392413,7.25410939930831,7.26087945007761,68241.7334438328,0.0,1.0
2002-03-07,21.5,21.5,21.4,21.5,9300,7.27780457700087,7.27780457700087,7.24395432315435,7.27780457700087,27473.9446332314,0.0,1.0
2002-03-08,21.6,21.6,21.4,21.5,8900,7.31165483084738,7.31165483084738,7.24395432315435,7.27780457700087,26292.269595243,0.0,1.0
2002-03-11,21.65,21.73,21.6,21.6,4400,7.32857995777064,7.35566016084785,7.31165483084738,7.31165483084738,12998.4254178729,0.0,1.0
2002-03-12,21.89,21.95,21.55,21.7,4400,7.40982056700228,7.43013071931019,7.29472970392413,7.3455050846939,12998.4254178729,0.0,1.0
2002-03-13,21.55,21.85,21.3,21.69,33400,7.29472970392413,7.39628046546367,7.21010406930784,7.34212005930925,98669.8656720353,0.0,1.0
2002-03-14,22.05,22.05,21.55,21.55,8100,7.4639809731567,7.4639809731567,7.29472970392413,7.29472970392413,23928.9195192661,0.0,1.0
2002-03-15,22.3,22.3,21.9,21.9,11900,7.54860660777299,7.54860660777299,7.41320559238693,7.41320559238693,35154.8323801563,0.0,1.0
2002-03-18,22.45,22.45,22.25,22.3,8100,7.59938198854277,7.59938198854277,7.53168148084973,7.54860660777299,23928.9195192661,0.0,1.0
2002-03-19,22.5,22.5,22.36,22.36,5400,7.61630711546602,7.61630711546602,7.5689167600809,7.5689167600809,15952.6130128441,0.0,1.0
2002-03-20,21.74,22.5,21.4,22.5,12000,7.35904518623251,7.61630711546602,7.24395432315435,7.61630711546602,35450.2511396534,0.0,1.0
2002-03-21,21.55,21.8,21.2,21.8,13400,7.29472970392413,7.37935533854041,7.17625381546132,7.37935533854041,39586.113772613,0.0,1.0
2002-03-22,21.71,22.1,21.45,21.45,17400,7.34889011007855,7.48090610007996,7.26087945007761,7.26087945007761,51402.8641524975,0.0,1.0
2002-03-25,22.1,22.15,21.81,21.81,4400,7.48090610007996,7.49783122700322,7.38274036392507,7.38274036392507,12998.4254178729,0.0,1.0
2002-03-26,22.3,22.3,22.05,22.2,5700,7.54860660777299,7.54860660777299,7.4639809731567,7.51475635392648,16838.8692913354,0.0,1.0
2002-03-27,22.33,22.33,22.2,22.3,3900,7.55876168392695,7.55876168392695,7.51475635392648,7.54860660777299,11521.3316203874,0.0,1.0
2002-03-28,22.2,22.39,22.2,22.39,3800,7.51475635392648,7.57907183623486,7.51475635392648,7.57907183623486,11225.9128608903,0.0,1.0
2002-04-01,22.75,22.85,22.1,22.25,19700,7.70093275008231,7.73478300392883,7.48090610007996,7.53168148084973,58197.4956209311,0.0,1.0
2002-04-02,23.26,23.26,22.7,22.9,15900,7.87356904469954,7.87356904469954,7.68400762315906,7.75170813085209,46971.5827600408,0.0,1.0
2002-04-03,23.11,23.25,23.0,23.2,20000,7.82279366392977,7.87018401931489,7.7855583846986,7.85325889239163,59083.7518994224,0.0,1.0
2002-04-04,23.16,23.19,23.05,23.09,19900,7.83971879085303,7.84987386700698,7.80248351162186,7.81602361316047,58788.3331399253,0.0,1.0
2002-04-05,23.32,23.4,23.15,23.16,21900,7.89387919700745,7.92095940008466,7.83633376546838,7.83971879085303,64696.7083298675,0.0,1.0
2002-04-08,23.6,23.95,23.4,23.4,9900,7.9886599077777,8.1071357962405,7.92095940008466,7.92095940008466,29246.4571902141,0.0,1.0
2002-04-09,23.6,23.8,23.45,23.65,12900,7.9886599077777,8.05636041547073,7.93788452700792,8.00558503470095,38109.0199751274,0.0,1.0
2002-04-10,24.0,24.35,23.4,23.6,14800,8.12406092316376,8.24253681162656,7.92095940008466,7.9886599077777,43721.9764055726,0.0,1.0
2002-04-11,23.81,24.2,23.77,24.1,7500,8.05974544085538,8.19176143085679,8.04620533931677,8.15791117701028,22156.4069622834,0.0,1.0
2002-04-12,23.48,23.55,23.0,23.45,28100,8.08005559316329,8.10414434493166,7.91487558103729,8.06973184240541,81656.3688693257,0.39,1.0
2002-04-15,23.32,24.06,23.15,23.73,7400,8.02499558912129,8.27964810781553,7.96649433482667,8.16608684947891,21503.8124424559,0.0,1.0
2002-04-16,23.35,23.5,23.04,23.45,13900,8.03531933987916,8.08693809366854,7.92864058204779,8.06973184240541,40392.2963446131,0.0,1.0
2002-04-17,22.85,23.4,22.85,23.25,2100,7.86325682724792,8.05252559114229,7.86325682724792,8.00090683735291,6102.43326069694,0.0,1.0
2002-04-18,23.3,23.3,22.85,22.85,4200,8.01811308861604,8.01811308861604,7.86325682724792,7.86325682724792,12204.8665213939,0.0,1.0
2002-04-19,22.85,23.25,22.5,23.25,4200,7.86325682724792,8.00090683735291,7.74281306840605,8.00090683735291,12204.8665213939,0.0,1.0
2002-04-22,22.41,22.86,22.26,22.86,13100,7.71184181613242,7.86669807750054,7.66022306234305,7.86669807750054,38067.5598643476,0.0,1.0
2002-04-23,22.42,22.6,22.4,22.5,7000,7.71528306638505,7.7772255709323,7.7084005658798,7.74281306840605,20341.4442023231,0.0,1.0
2002-04-24,22.5,22.55,22.45,22.45,3800,7.74281306840605,7.76001931966917,7.72560681714292,7.72560681714292,11042.4982812611,0.0,1.0
2002-04-25,22.75,22.75,22.6,22.65,5800,7.82884432472167,7.82884432472167,7.7772255709323,7.79443182219542,16854.3394819249,0.0,1.0
2002-04-26,22.81,22.9,22.55,22.65,6200,7.84949182623742,7.88046307851104,7.76001931966917,7.79443182219542,18016.7077220576,0.0,1.0
2002-04-29,22.65,23.2,22.55,22.81,11700,7.79443182219542,7.98370058608979,7.76001931966917,7.84949182623742,33999.271023883,0.0,1.0
2002-04-30,23.65,23.65,22.5,22.5,25000,8.13855684745791,8.13855684745791,7.74281306840605,7.74281306840605,72648.0150082969,0.0,1.0
2002-05-01,22.91,23.65,22.9,23.65,11300,7.88390432876367,8.13855684745791,7.88046307851104,8.13855684745791,32836.9027837502,0.0,1.0
2002-05-02,23.95,23.95,22.81,22.81,39500,8.24179435503666,8.24179435503666,7.84949182623742,7.84949182623742,114783.863713109,0.0,1.0
2002-05-03,23.5,23.95,23.3,23.85,23200,8.08693809366854,8.24179435503666,8.01811308861604,8.20738185251041,67417.3579276995,0.0,1.0
2002-05-06,23.71,24.2,23.7,23.7,15800,8.15920434897366,8.32782561135228,8.15576309872104,8.15576309872104,45913.5454852437,0.0,1.0
2002-05-07,23.0,23.7,22.9,23.7,10400,7.91487558103729,8.15576309872104,7.88046307851104,8.15576309872104,30221.5742434515,0.0,1.0
2002-05-08,22.88,22.97,22.71,22.8,15200,7.87358057800579,7.90455183027942,7.81507932371117,7.84605057598479,44169.9931250445,0.0,1.0
2002-05-09,22.95,23.19,22.8,22.8,12800,7.89766932977417,7.98025933583717,7.84605057598479,7.84605057598479,37195.783684248,0.0,1.0
2002-05-10,22.56,22.95,22.55,22.85,18700,7.7634605699218,7.89766932977417,7.76001931966917,7.86325682724792,54340.7152262061,0.0,1.0
2002-05-13,22.8,22.8,22.5,22.56,29800,7.84605057598479,7.84605057598479,7.74281306840605,7.7634605699218,86596.43388989,0.0,1.0
2002-05-14,23.11,23.6,22.75,22.75,19200,7.95272933381617,8.12135059619479,7.82884432472167,7.82884432472167,55793.675526372,0.0,1.0
2002-05-15,22.92,23.24,22.9,22.95,3900,7.88734557901629,7.99746558710029,7.88046307851104,7.89766932977417,11333.0903412943,0.0,1.0
2002-05-16,22.78,23.27,22.41,22.76,16600,7.83916807547954,8.00778933785817,7.71184181613242,7.8322855749743,48238.2819655092,0.0,1.0
2002-05-17,22.55,22.85,22.51,22.85,6500,7.76001931966917,7.86325682724792,7.74625431865867,7.86325682724792,18888.4839021572,0.0,1.0
2002-05-20,22.13,22.7,22.0,22.7,11800,7.61548680905892,7.81163807345854,7.5707505557748,7.81163807345854,34289.8630839162,0.0,1.0
2002-05-21,22.6,22.6,22.0,22.0,18400,7.7772255709323,7.7772255709323,7.5707505557748,7.5707505557748,53468.9390461065,0.0,1.0
2002-05-22,22.28,22.75,22.15,22.6,8100,7.6671055628483,7.82884432472167,7.62236930956417,7.7772255709323,23537.9568626882,0.0,1.0
2002-05-23,22.6,22.7,22.0,22.28,17200,7.7772255709323,7.81163807345854,7.5707505557748,7.6671055628483,49981.8343257083,0.0,1.0
2002-05-24,22.35,22.5,22.35,22.5,5600,7.69119431461667,7.74281306840605,7.69119431461667,7.74281306840605,16273.1553618585,0.0,1.0
2002-05-28,22.2,22.4,21.5,22.25,20000,7.6395755608273,7.7084005658798,7.39868804314356,7.65678181209042,58118.4120066375,0.0,1.0
2002-05-29,22.65,22.65,22.1,22.2,38800,7.79443182219542,7.79443182219542,7.60516305830105,7.6395755608273,112749.719292877,0.0,1.0
2002-05-30,23.43,23.43,22.65,22.65,3800,8.06284934190016,8.06284934190016,7.79443182219542,7.79443182219542,11042.4982812611,0.0,1.0
2002-05-31,22.7,23.64,22.7,23.33,10500,7.81163807345854,8.13511559720529,7.81163807345854,8.02843683937391,30512.1663034847,0.0,1.0
2002-06-03,22.39,22.7,22.25,22.65,12200,7.70495931562717,7.81163807345854,7.65678181209042,7.79443182219542,35452.2313240489,0.0,1.0
2002-06-04,23.04,23.1,22.29,22.29,12700,7.92864058204779,7.94928808356354,7.67054681310092,7.67054681310092,36905.1916242148,0.0,1.0
2002-06-05,23.3,23.65,23.04,23.04,5200,8.01811308861604,8.13855684745791,7.92864058204779,7.92864058204779,15110.7871217258,0.0,1.0
2002-06-06,23.74,23.75,23.2,23.2,21000,8.16952809973153,8.17296934998416,7.98370058608979,7.98370058608979,61024.3326069695,0.0,1.0
2002-06-07,23.9,23.9,23.26,23.74,19900,8.22458810377353,8.22458810377353,8.00434808760554,8.16952809973153,57827.8199466044,0.0,1.0
2002-06-10,23.38,23.98,23.37,23.8,16200,8.04564309063704,8.25211810579453,8.04220184038441,8.19017560124728,47075.9137253764,0.0,1.0
2002-06-11,23.66,23.69,23.25,23.25,12900,8.14199809771054,8.15232184846841,8.00090683735291,8.00090683735291,37486.3757442812,0.0,1.0
2002-06-12,23.36,23.8,23.35,23.5,80200,8.03876059013179,8.19017560124728,8.03531933987916,8.08693809366854,233054.832146616,0.0,1.0
2002-06-13,23.65,23.65,23.25,23.35,15700,8.13855684745791,8.13855684745791,8.00090683735291,8.03531933987916,45622.9534252105,0.0,1.0
2002-06-14,23.4,23.69,23.27,23.6,9700,8.05252559114229,8.15232184846841,8.00778933785817,8.12135059619479,28187.4298232192,0.0,1.0
2002-06-17,23.7,23.85,23.45,23.5,45300,8.15576309872104,8.20738185251041,8.06973184240541,8.08693809366854,131638.203195034,0.0,1.0
2002-06-18,23.82,23.82,23.45,23.6,28200,8.19705810175254,8.19705810175254,8.06973184240541,8.12135059619479,81946.9609293589,0.0,1.0
2002-06-19,23.2,23.75,23.18,23.75,22300,7.98370058608979,8.17296934998416,7.97681808558454,8.17296934998416,64802.0293874008,0.0,1.0
2002-06-20,23.62,23.73,23.1,23.1,7000,8.12823309670004,8.16608684947891,7.94928808356354,7.94928808356354,20341.4442023231,0.0,1.0
2002-06-21,23.9,23.95,23.7,23.82,18900,8.22458810377353,8.24179435503666,8.15576309872104,8.19705810175254,54921.8993462725,0.0,1.0
2002-06-24,24.37,24.37,23.85,23.97,17300,8.38632686564691,8.38632686564691,8.20738185251041,8.24867685554191,50272.4263857414,0.0,1.0
2002-06-25,25.16,25.22,24.41,24.45,46000,8.65818563560427,8.67883313712002,8.40009186665741,8.4138568676679,133672.347615266,0.0,1.0
2002-06-26,25.32,25.35,24.86,24.9,34600,8.71324563964627,8.72356939040415,8.55494812802553,8.56871312903603,100544.852771483,0.0,1.0
2002-06-27,24.76,25.37,24.7,25.37,13700,8.52053562549928,8.7304518909094,8.49988812398353,8.7304518909094,39811.1122245467,0.0,1.0
2002-06-28,25.9,25.95,24.77,24.86,91000,8.91283815429852,8.93004440556164,8.5239768757519,8.55494812802553,264438.774630201,0.0,1.0
2002-07-01,25.4,25.8,25.25,25.8,25600,8.74077564166727,8.87842565177227,8.6891568878779,8.87842565177227,74391.567368496,0.0,1.0
2002-07-02,25.2,25.5,25.19,25.5,40700,8.67195063661477,8.77518814419352,8.66850938636215,8.77518814419352,118270.968433507,0.0,1.0
2002-07-03,24.74,25.15,24.69,25.1,17400,8.51365312499403,8.65474438535165,8.4964468737309,8.63753813408852,50563.0184457746,0.0,1.0
2002-07-05,24.95,24.95,24.5,24.5,13300,8.58591938029915,8.58591938029915,8.43106311893103,8.43106311893103,38648.743984414,0.0,1.0
2002-07-08,24.75,24.9,24.6,24.85,28500,8.51709437524665,8.56871312903603,8.46547562145728,8.5515068777729,82818.7371094585,0.0,1.0
2002-07-09,24.98,24.98,24.6,24.65,24700,8.59624313105702,8.59624313105702,8.46547562145728,8.4826818727204,71776.2388281974,0.0,1.0
2002-07-10,24.95,25.1,24.65,25.08,25400,8.58591938029915,8.63753813408852,8.4826818727204,8.63065563358327,73810.3832484297,0.0,1.0
2002-07-11,24.6,24.87,24.51,24.85,36900,8.46547562145728,8.55838937827815,8.43450436918365,8.5515068777729,107228.470152246,0.0,1.0
2002-07-12,24.4,24.74,24.32,24.5,29000,8.39665061640478,8.51365312499403,8.36912061438378,8.43106311893103,84271.6974096244,0.0,1.0
2002-07-15,23.8,24.08,23.45,24.05,19000,8.32438436109966,8.42231829475965,8.20196694402466,8.41182537329608,54322.3354886347,0.39,1.0
2002-07-16,23.75,24.0,23.1,23.7,34800,8.30689615866037,8.3943371708568,8.07954952694967,8.28940795622109,99495.6460528679,0.0,1.0
2002-07-17,24.05,24.2,23.75,23.75,949400,8.41182537329608,8.46428998061394,8.30689615866037,8.30689615866037,2714401.33225841,0.0,1.0
2002-07-18,23.3,24.2,23.3,24.15,24500,8.14950233670681,8.46428998061394,8.14950233670681,8.44680177817465,70047.22207745,0.0,1.0
2002-07-19,23.1,23.25,22.64,23.25,19400,8.07954952694967,8.13201413426752,7.91865806450824,8.13201413426752,55465.9636041849,0.0,1.0
2002-07-22,23.1,23.1,22.35,23.0,23500,8.07954952694967,8.07954952694967,7.81722649036039,8.0445731220711,67188.1517885745,0.0,1.0
2002-07-23,22.25,23.0,21.95,23.0,44300,7.78225008548182,8.0445731220711,7.67732087084611,8.0445731220711,126656.813797185,0.0,1.0
2002-07-24,22.14,22.14,20.75,22.0,81200,7.74377604011539,7.74377604011539,7.25760401230327,7.6948090732854,232156.507456692,0.0,1.0
2002-07-25,23.05,23.16,22.15,22.15,28400,8.06206132451038,8.10053536987681,7.74727368060325,7.74727368060325,81197.5962040646,0.0,1.0
2002-07-26,23.99,23.99,23.15,23.15,18600,8.39083953036894,8.39083953036894,8.09703772938895,8.09703772938895,53178.7073730845,0.0,1.0
2002-07-29,24.85,24.87,23.9,23.9,34200,8.69163661232464,8.69863189330036,8.35936076597823,8.35936076597823,97780.2038795426,0.0,1.0
2002-07-30,24.8,25.1,24.0,24.85,16700,8.67414840988536,8.77907762452107,8.3943371708568,8.69163661232464,47746.4738242211,0.0,1.0
2002-07-31,23.65,24.7,23.65,24.7,34800,8.2719197537818,8.63917200500679,8.2719197537818,8.63917200500679,99495.6460528679,0.0,1.0
2002-08-01,22.9,23.6,22.75,23.5,20600,8.00959671719253,8.25443155134252,7.95713210987467,8.21945514646395,58896.8479508355,0.0,1.0
2002-08-02,22.4,22.8,22.25,22.75,23000,7.83471469279968,7.97462031231396,7.78225008548182,7.95713210987467,65758.6166441368,0.0,1.0
2002-08-05,22.0,22.5,21.8,22.5,21100,7.6948090732854,7.86969109767825,7.62485626352826,7.86969109767825,60326.3830952733,0.0,1.0
2002-08-06,22.99,22.99,22.01,22.1,26900,8.04107548158324,8.04107548158324,7.69830671377325,7.72978547816397,76908.9907707513,0.0,1.0
2002-08-07,22.7,22.9,22.05,22.9,22900,7.93964390743539,8.00959671719253,7.71229727572468,8.00959671719253,65472.7096152492,0.0,1.0
2002-08-08,22.2,22.75,22.1,22.75,13500,7.76476188304254,7.95713210987467,7.72978547816397,7.95713210987467,38597.4488998194,0.0,1.0
2002-08-09,22.0,22.15,21.9,22.05,13200,7.6948090732854,7.74727368060325,7.65983266840683,7.71229727572468,37739.7278131568,0.0,1.0
2002-08-12,22.05,22.15,21.95,22.02,7300,7.71229727572468,7.74727368060325,7.67732087084611,7.70180435426111,20871.2131087913,0.0,1.0
2002-08-13,21.91,22.1,21.8,22.05,9600,7.66333030889468,7.72978547816397,7.62485626352826,7.71229727572468,27447.0747732049,0.0,1.0
2002-08-14,22.15,22.15,21.7,21.8,5700,7.74727368060325,7.74727368060325,7.58987985864969,7.62485626352826,16296.7006465904,0.0,1.0
2002-08-15,22.28,22.28,21.78,22.1,15200,7.79274300694539,7.79274300694539,7.61786098255254,7.72978547816397,43457.8683909078,0.0,1.0
2002-08-16,23.01,23.05,22.2,22.28,29400,8.04807076255895,8.06206132451038,7.76476188304254,7.79274300694539,84056.6664929401,0.0,1.0
2002-08-19,22.82,23.25,22.77,23.1,8600,7.98161559328967,8.13201413426752,7.96412739085039,8.07954952694967,24588.0044843294,0.0,1.0
2002-08-20,22.6,22.92,22.55,22.9,5000,7.90466750255682,8.01659199816824,7.88717930011753,8.00959671719253,14295.3514443776,0.0,1.0
2002-08-21,23.1,23.1,22.6,22.6,3100,8.07954952694967,8.07954952694967,7.90466750255682,7.90466750255682,8863.11789551409,0.0,1.0
2002-08-22,23.0,23.1,22.9,23.0,6700,8.0445731220711,8.07954952694967,8.00959671719253,8.0445731220711,19155.7709354659,0.0,1.0
2002-08-23,22.85,23.19,22.85,23.1,4900,7.99210851475324,8.11102829134038,7.99210851475324,8.07954952694967,14009.44441549,0.0,1.0
2002-08-26,22.9,22.95,22.7,22.95,5000,8.00959671719253,8.02708491963181,7.93964390743539,8.02708491963181,14295.3514443776,0.0,1.0
2002-08-27,22.96,23.25,22.95,22.95,5300,8.03058256011967,8.13201413426752,8.02708491963181,8.02708491963181,15153.0725310402,0.0,1.0
2002-08-28,22.65,23.19,22.65,23.0,6100,7.9221557049961,8.11102829134038,7.9221557049961,8.0445731220711,17440.3287621406,0.0,1.0
2002-08-29,22.65,22.75,22.55,22.7,6500,7.9221557049961,7.95713210987467,7.88717930011753,7.93964390743539,18583.9568776908,0.0,1.0
2002-08-30,23.1,23.15,22.75,22.75,7100,8.07954952694967,8.09703772938895,7.95713210987467,7.95713210987467,20299.3990510161,0.0,1.0
2002-09-03,23.14,23.15,22.9,23.05,6500,8.0935400889011,8.09703772938895,8.00959671719253,8.06206132451038,18583.9568776908,0.0,1.0
2002-09-04,23.2,23.22,23.01,23.14,10800,8.11452593182824,8.12152121280395,8.04807076255895,8.0935400889011,30877.9591198555,0.0,1.0
2002-09-05,23.05,23.23,23.0,23.23,13000,8.06206132451038,8.12501885329181,8.0445731220711,8.12501885329181,37167.9137553817,0.0,1.0
2002-09-06,23.0,23.0,22.35,22.8,18100,8.0445731220711,8.0445731220711,7.81722649036039,7.97462031231396,51749.1722286468,0.0,1.0
2002-09-09,23.15,23.2,22.9,22.95,9700,8.09703772938895,8.11452593182824,8.00959671719253,8.02708491963181,27732.9818020925,0.0,1.0
2002-09-10,23.15,23.24,23.05,23.2,6800,8.09703772938895,8.12851649377966,8.06206132451038,8.11452593182824,19441.6779643535,0.0,1.0
2002-09-11,23.08,23.25,22.94,23.25,12400,8.07255424597395,8.13201413426752,8.02358727914396,8.13201413426752,35452.4715820564,0.0,1.0
2002-09-12,22.92,23.1,22.7,23.05,7300,8.01659199816824,8.07954952694967,7.93964390743539,8.06206132451038,20871.2131087912,0.0,1.0
2002-09-13,23.24,23.24,22.85,22.92,10200,8.12851649377966,8.12851649377966,7.99210851475324,8.01659199816824,29162.5169465302,0.0,1.0
2002-09-16,23.22,23.25,23.04,23.24,6400,8.12152121280395,8.13201413426752,8.05856368402252,8.12851649377966,18298.0498488033,0.0,1.0
2002-09-17,23.25,23.25,23.05,23.15,4800,8.13201413426752,8.13201413426752,8.06206132451038,8.09703772938895,13723.5373866025,0.0,1.0
2002-09-18,23.24,23.24,23.0,23.15,10400,8.12851649377966,8.12851649377966,8.0445731220711,8.09703772938895,29734.3310043054,0.0,1.0
2002-09-19,22.75,23.25,22.59,23.25,16200,7.95713210987467,8.13201413426752,7.90116986206896,8.13201413426752,46316.9386797833,0.0,1.0
2002-09-20,22.83,22.9,22.65,22.76,24300,7.98511323377753,8.00959671719253,7.9221557049961,7.96062975036253,69475.408019675,0.0,1.0
2002-09-23,23.24,23.24,22.7,22.82,9700,8.12851649377966,8.12851649377966,7.93964390743539,7.98161559328967,27732.9818020925,0.0,1.0
2002-09-24,23.19,23.25,23.09,23.25,6900,8.11102829134038,8.13201413426752,8.07605188646181,8.13201413426752,19727.584993241,0.0,1.0
2002-09-25,23.1,23.23,23.0,23.23,9200,8.07954952694967,8.12501885329181,8.0445731220711,8.12501885329181,26303.4466576547,0.0,1.0
2002-09-26,23.12,23.24,23.08,23.1,25600,8.08654480792538,8.12851649377966,8.07255424597395,8.07954952694967,73192.1993952131,0.0,1.0
2002-09-27,23.08,23.16,22.9,23.05,16700,8.07255424597395,8.10053536987681,8.00959671719253,8.06206132451038,47746.4738242211,0.0,1.0
2002-09-30,23.22,23.25,23.01,23.2,18800,8.12152121280395,8.13201413426752,8.04807076255895,8.11452593182824,53750.5214308596,0.0,1.0
2002-10-01,23.25,23.27,23.15,23.22,24600,8.13201413426752,8.13900941524324,8.09703772938895,8.12152121280395,70333.1291063377,0.0,1.0
2002-10-02,23.16,23.25,23.15,23.25,8100,8.10053536987681,8.13201413426752,8.09703772938895,8.13201413426752,23158.4693398916,0.0,1.0
2002-10-03,23.4,23.48,23.1,23.1,4300,8.18447874158538,8.21245986548823,8.07954952694967,8.07954952694967,12294.0022421647,0.0,1.0
2002-10-04,23.0,23.35,23.0,23.35,6900,8.0445731220711,8.16699053914609,8.0445731220711,8.16699053914609,19727.584993241,0.0,1.0
2002-10-07,22.52,23.05,22.51,23.05,17900,7.87668637865396,8.06206132451038,7.8731887381661,8.06206132451038,51177.3581708717,0.0,1.0
2002-10-08,22.81,22.88,22.3,22.55,13400,7.97811795280181,8.00260143621681,7.79973828792111,7.88717930011753,38311.5418709319,0.0,1.0
2002-10-09,22.54,23.05,22.51,22.9,13000,7.88368165962967,8.06206132451038,7.8731887381661,8.00959671719253,37167.9137553817,0.0,1.0
2002-10-10,22.65,22.65,22.15,22.45,24400,7.9221557049961,7.9221557049961,7.74727368060325,7.85220289523896,69761.3150485625,0.0,1.0
2002-10-11,23.05,23.25,22.55,22.7,17200,8.06206132451038,8.13201413426752,7.88717930011753,7.93964390743539,49176.0089686588,0.0,1.0
2002-10-14,23.08,23.2,22.92,23.2,7800,8.07255424597395,8.11452593182824,8.01659199816824,8.11452593182824,22300.748253229,0.0,1.0
2002-10-15,23.23,23.25,22.49,22.49,22900,8.26142683231823,8.26853955451566,7.99825611101322,7.99825611101322,64391.6614886638,0.39,1.0
2002-10-16,22.9,23.24,22.8,23.03,206000,8.14406691606059,8.26498319341695,8.10850330507342,8.1902996103439,579243.767103264,0.0,1.0
2002-10-17,22.9,22.95,22.61,22.9,1002500,8.14406691606059,8.16184872155417,8.04093244419781,8.14406691606059,2818892.60447098,0.0,1.0
2002-10-18,22.6,22.9,22.6,22.9,14900,8.0373760830991,8.14406691606059,8.0373760830991,8.14406691606059,41896.757911838,0.0,1.0
2002-10-21,22.65,22.85,22.6,22.85,15900,8.05515788859268,8.12628511056701,8.0373760830991,8.12628511056701,44708.6208589413,0.0,1.0
2002-10-22,22.75,22.78,22.49,22.6,6300,8.09072149957984,8.10139058287599,7.99825611101322,8.0373760830991,17714.7365667503,0.0,1.0
2002-10-23,22.9,23.2,22.4,22.5,22400,8.14406691606059,8.25075774902208,7.96624886112477,8.00181247211193,62985.7300151122,0.0,1.0
2002-10-24,23.18,23.24,22.95,23.0,10200,8.24364502682465,8.26498319341695,8.16184872155417,8.17963052704775,28681.0020604529,0.0,1.0
2002-10-25,23.25,23.25,23.13,23.24,8500,8.26853955451566,8.26853955451566,8.22586322133107,8.26498319341695,23900.8350503774,0.0,1.0
2002-10-28,23.2,23.3,23.1,23.25,19700,8.25075774902208,8.28632136000925,8.21519413803492,8.26853955451566,55393.7000579335,0.0,1.0
2002-10-29,23.5,23.5,23.0,23.1,7900,8.35744858198357,8.35744858198357,8.17963052704775,8.21519413803492,22213.7172821155,0.0,1.0
2002-10-30,23.75,23.8,23.6,23.6,3300,8.44635760945148,8.46413941494507,8.39301219297074,8.39301219297074,9279.14772544065,0.0,1.0
2002-10-31,23.9,24.05,23.85,23.9,16500,8.49970302593223,8.55304844241298,8.48192122043865,8.49970302593223,46395.7386272032,0.0,1.0
2002-11-01,24.3,24.35,23.91,24.0,19600,8.64195746988089,8.65973927537447,8.50325938703095,8.5352666369194,55112.5137632232,0.0,1.0
2002-11-04,24.51,24.75,24.23,24.32,25800,8.71664105295393,8.80199371932313,8.61706294218987,8.64907019207832,72546.0640352632,0.0,1.0
2002-11-05,24.3,24.41,24.15,24.41,4200,8.64195746988089,8.68107744196677,8.58861205340014,8.68107744196677,11809.8243778335,0.0,1.0
2002-11-06,24.38,24.5,24.2,24.2,6500,8.67040835867062,8.71308469185522,8.60639385889372,8.60639385889372,18277.109156171,0.0,1.0
2002-11-07,24.01,24.55,24.0,24.2,10800,8.53882299801811,8.7308664973488,8.5352666369194,8.60639385889372,30368.1198287148,0.0,1.0
2002-11-08,23.6,24.2,23.55,24.01,12000,8.39301219297074,8.60639385889372,8.37523038747716,8.53882299801811,33742.3553652387,0.0,1.0
2002-11-11,23.0,23.68,22.9,23.4,25900,8.17963052704775,8.42146308176047,8.14406691606059,8.32188497099641,72827.2503299735,0.0,1.0
2002-11-12,23.25,23.35,23.0,23.0,36000,8.26853955451566,8.30410316550283,8.17963052704775,8.17963052704775,101227.066095716,0.0,1.0
2002-11-13,23.29,23.6,23.15,23.15,5300,8.28276499891053,8.39301219297074,8.2329759435285,8.2329759435285,14902.8736196471,0.0,1.0
2002-11-14,23.5,23.61,23.03,23.29,12900,8.35744858198357,8.39656855406945,8.1902996103439,8.28276499891053,36273.0320176316,0.0,1.0
2002-11-15,23.11,23.55,23.09,23.48,10700,8.21875049913363,8.37523038747716,8.2116377769362,8.35033585978614,30086.9335340045,0.0,1.0
2002-11-18,23.11,23.33,23.0,23.25,20800,8.21875049913363,8.2969904433054,8.17963052704775,8.26853955451566,58486.7492997471,0.0,1.0
2002-11-19,23.02,23.23,23.01,23.05,2000,8.18674324924519,8.26142683231823,8.18318688814647,8.19741233254134,5623.72589420645,0.0,1.0
2002-11-20,23.25,23.29,23.0,23.0,4600,8.26853955451566,8.28276499891053,8.17963052704775,8.17963052704775,12934.5695566748,0.0,1.0
2002-11-21,23.4,23.63,23.3,23.4,6300,8.32188497099641,8.40368127626689,8.28632136000925,8.32188497099641,17714.7365667503,0.0,1.0
2002-11-22,23.24,23.4,23.14,23.27,3600,8.26498319341695,8.32188497099641,8.22941958242978,8.2756522767131,10122.7066095716,0.0,1.0
2002-11-25,23.25,23.35,22.95,23.14,15000,8.26853955451566,8.30410316550283,8.16184872155417,8.22941958242978,42177.9442065484,0.0,1.0
2002-11-26,23.17,23.25,23.0,23.25,5900,8.24008866572593,8.26853955451566,8.17963052704775,8.26853955451566,16589.991387909,0.0,1.0
2002-11-27,23.84,23.96,23.03,23.17,23300,8.47836485933993,8.52104119252453,8.1902996103439,8.24008866572593,65516.4066675052,0.0,1.0
2002-11-29,23.68,23.99,23.6,23.99,9000,8.42146308176047,8.53171027582068,8.39301219297074,8.53171027582068,25306.766523929,0.0,1.0
2002-12-02,23.45,23.63,23.02,23.5,20900,8.33966677648999,8.40368127626689,8.18674324924519,8.35744858198357,58767.9355944574,0.0,1.0
2002-12-03,23.07,23.38,23.02,23.2,19600,8.20452505473877,8.31477224879898,8.18674324924519,8.25075774902208,55112.5137632232,0.0,1.0
2002-12-04,23.24,23.24,23.02,23.12,10300,8.26498319341695,8.26498319341695,8.18674324924519,8.22230686023235,28962.1883551632,0.0,1.0
2002-12-05,23.0,23.11,22.94,23.1,12600,8.17963052704775,8.21875049913363,8.15829236045546,8.21519413803492,35429.4731335006,0.0,1.0
2002-12-06,23.2,23.25,23.0,23.0,6300,8.25075774902208,8.26853955451566,8.17963052704775,8.17963052704775,17714.7365667503,0.0,1.0
2002-12-09,23.11,23.44,23.0,23.05,8500,8.21875049913363,8.33611041539128,8.17963052704775,8.19741233254134,23900.8350503774,0.0,1.0
2002-12-10,23.1,23.18,23.0,23.01,10900,8.21519413803492,8.24364502682465,8.17963052704775,8.18318688814647,30649.3061234251,0.0,1.0
2002-12-11,23.15,23.2,22.9,23.18,13400,8.2329759435285,8.25075774902208,8.14406691606059,8.24364502682465,37678.9634911832,0.0,1.0
2002-12-12,23.2,23.35,23.16,23.2,3100,8.25075774902208,8.30410316550283,8.23653230462722,8.25075774902208,8716.77513602,0.0,1.0
2002-12-13,23.0,23.25,23.0,23.24,8700,8.17963052704775,8.26853955451566,8.17963052704775,8.26498319341695,24463.2076397981,0.0,1.0
2002-12-16,23.48,23.48,23.0,23.1,19000,8.35033585978614,8.35033585978614,8.17963052704775,8.21519413803492,53425.3959949613,0.0,1.0
2002-12-17,23.49,23.49,23.35,23.49,16800,8.35389222088486,8.35389222088486,8.30410316550283,8.35389222088486,47239.2975113342,0.0,1.0
2002-12-18,23.35,23.49,23.02,23.48,11600,8.30410316550283,8.35389222088486,8.18674324924519,8.35033585978614,32617.6101863974,0.0,1.0
2002-12-19,23.3,23.47,23.1,23.45,6500,8.28632136000925,8.34677949868743,8.21519413803492,8.33966677648999,18277.109156171,0.0,1.0
2002-12-20,23.45,23.49,23.34,23.45,16400,8.33966677648999,8.35389222088486,8.30054680440411,8.33966677648999,46114.5523324929,0.0,1.0
2002-12-23,23.75,23.75,23.2,23.2,12500,8.44635760945148,8.44635760945148,8.25075774902208,8.25075774902208,35148.2868387903,0.0,1.0
2002-12-24,23.85,23.85,23.65,23.75,2400,8.48192122043865,8.48192122043865,8.41079399846432,8.44635760945148,6748.47107304774,0.0,1.0
2002-12-26,23.7,24.0,23.7,24.0,2200,8.4285758039579,8.5352666369194,8.4285758039579,8.5352666369194,6186.0984836271,0.0,1.0
2002-12-27,23.39,23.65,23.2,23.5,14200,8.31832860989769,8.41079399846432,8.25075774902208,8.35744858198357,39928.4538488658,0.0,1.0
2002-12-30,23.75,23.75,23.27,23.33,16500,8.44635760945148,8.44635760945148,8.2756522767131,8.2969904433054,46395.7386272032,0.0,1.0
2002-12-31,23.8,24.49,23.52,23.55,22000,8.46413941494507,8.7095283307565,8.36456130418101,8.37523038747716,61860.9848362709,0.0,1.0
2003-01-02,24.1,24.1,23.85,23.9,9300,8.57083024790656,8.57083024790656,8.48192122043865,8.49970302593223,26150.32540806,0.0,1.0
2003-01-03,23.58,24.35,23.5,24.35,16600,8.3858994707733,8.65973927537447,8.35744858198357,8.65973927537447,46676.9249219136,0.0,1.0
2003-01-06,23.7,24.15,23.48,23.7,13300,8.4285758039579,8.58861205340014,8.35033585978614,8.4285758039579,37397.7771964729,0.0,1.0
2003-01-07,23.23,23.38,23.0,23.35,18100,8.26142683231823,8.31477224879898,8.17963052704775,8.30410316550283,50894.7193425684,0.0,1.0
2003-01-08,23.0,23.23,23.0,23.15,12000,8.17963052704775,8.26142683231823,8.17963052704775,8.2329759435285,33742.3553652387,0.0,1.0
2003-01-09,23.27,23.3,23.0,23.0,9200,8.2756522767131,8.28632136000925,8.17963052704775,8.17963052704775,25869.1391133497,0.0,1.0
2003-01-10,23.26,23.54,23.19,23.28,7600,8.27209591561438,8.37167402637844,8.24720138792336,8.27920863781181,21370.1583979845,0.0,1.0
2003-01-13,23.17,23.65,23.15,23.51,9800,8.24008866572593,8.41079399846432,8.2329759435285,8.36100494308229,27556.2568816116,0.0,1.0
2003-01-14,23.3,23.6,23.28,23.42,8400,8.28632136000925,8.39301219297074,8.27920863781181,8.32899769319384,23619.6487556671,0.0,1.0
2003-01-15,23.8,23.8,22.76,22.86,28100,8.60283749779501,8.60283749779501,8.22691518696699,8.26306156300815,77739.4667946959,0.39,1.0
2003-01-16,22.95,23.83,22.9,23.65,17500,8.29559330144519,8.61368141060735,8.27752011342461,8.54861793373327,48414.2586799707,0.0,1.0
2003-01-17,23.02,23.2,23.0,23.05,759200,8.32089576467399,8.38595924154807,8.31366648946576,8.33173967748634,2100348.8679905,0.0,1.0
2003-01-21,22.99,23.28,22.95,23.05,11400,8.31005185186165,8.414876342381,8.29559330144519,8.33173967748634,31538.4313686667,0.0,1.0
2003-01-22,23.08,23.25,22.91,22.99,6900,8.34258359029869,8.40403242956865,8.28113475102872,8.31005185186165,19089.0505652456,0.0,1.0
2003-01-23,22.94,23.18,22.75,23.0,29400,8.29197866384107,8.37872996633984,8.22330054936287,8.31366648946576,81335.9545823509,0.0,1.0
2003-01-24,22.65,23.0,22.05,22.85,22100,8.18715417332172,8.31366648946576,7.97027591707479,8.25944692540403,61140.2923901345,0.0,1.0
2003-01-27,22.6,22.75,22.4,22.4,14100,8.16908098530114,8.22330054936287,8.09678823321883,8.09678823321883,39008.0598507193,0.0,1.0
2003-01-28,22.49,22.95,22.1,22.7,18700,8.12931997165587,8.29559330144519,7.98834910509536,8.2052273613423,51734.0935608831,0.0,1.0
2003-01-29,22.39,22.5,22.34,22.35,11700,8.09317359561472,8.13293460925999,8.07510040759414,8.07871504519825,32368.3900888947,0.0,1.0
2003-01-30,22.54,22.62,22.05,22.5,14100,8.14739315967645,8.17631026050937,7.97027591707479,8.13293460925999,39008.0598507193,0.0,1.0
2003-01-31,22.15,22.5,22.15,22.5,33700,8.00642229311594,8.13293460925999,8.00642229311594,8.13293460925999,93232.0295722866,0.0,1.0
2003-02-03,22.4,22.48,22.2,22.4,24200,8.09678823321883,8.12570533405176,8.02449548113652,8.09678823321883,66950.003431731,0.0,1.0
2003-02-04,22.61,22.69,22.05,22.4,7400,8.17269562290526,8.20161272373818,7.97027591707479,8.09678823321883,20472.3150989591,0.0,1.0
2003-02-05,22.62,22.78,22.38,22.61,25700,8.17631026050937,8.23414446217522,8.0895589580106,8.17269562290526,71099.7970328714,0.0,1.0
2003-02-06,22.21,22.68,22.15,22.55,23100,8.02811011874063,8.19799808613407,8.00642229311594,8.15100779728056,63906.8214575615,0.0,1.0
2003-02-07,21.97,22.21,21.77,22.21,16500,7.94135881624186,8.02811011874063,7.86906606415955,8.02811011874063,45647.7296125439,0.0,1.0
2003-02-10,23.05,23.3,21.19,21.85,85200,8.33173967748634,8.42210561758923,7.65941708312085,7.89798316499247,235708.276544772,0.0,1.0
2003-02-11,22.48,23.04,22.02,22.9,31500,8.12570533405176,8.32812503988223,7.95943200426244,8.27752011342461,87145.6656239473,0.0,1.0
2003-02-12,22.16,22.86,22.11,22.58,11000,8.01003693072006,8.26306156300815,7.99196374269948,8.16185171009291,30431.8197416959,0.0,1.0
2003-02-13,22.63,22.63,22.1,22.16,4700,8.17992489811349,8.17992489811349,7.98834910509536,8.01003693072006,13002.6866169064,0.0,1.0
2003-02-14,22.31,22.55,21.9,22.55,11100,8.06425649478179,8.15100779728056,7.91605635301305,8.15100779728056,30708.4726484386,0.0,1.0
2003-02-18,23.0,23.0,22.45,22.45,12200,8.31366648946576,8.31366648946576,8.11486142123941,8.11486142123941,33751.6546226082,0.0,1.0
2003-02-19,22.9,23.05,22.55,22.99,12700,8.27752011342461,8.33173967748634,8.15100779728056,8.31005185186165,35134.9191563216,0.0,1.0
2003-02-20,23.1,23.32,22.75,22.91,15800,8.34981286550692,8.42933489279746,8.22330054936287,8.28113475102872,43711.159265345,0.0,1.0
2003-02-21,23.13,23.45,23.1,23.45,20100,8.36065677831926,8.47632518165096,8.34981286550692,8.47632518165096,55607.2342552808,0.0,1.0
2003-02-24,22.72,23.15,22.41,23.03,12300,8.21245663655053,8.3678860535275,8.10040287082295,8.32451040227811,34028.3075293509,0.0,1.0
2003-02-25,22.95,22.95,22.43,22.55,8500,8.29559330144519,8.29559330144519,8.10763214603118,8.15100779728056,23515.4970731286,0.0,1.0
2003-02-26,23.15,23.4,22.73,22.75,13200,8.3678860535275,8.45825199363038,8.21607127415464,8.22330054936287,36518.1836900351,0.0,1.0
2003-02-27,22.85,23.4,22.67,23.4,13200,8.25944692540403,8.45825199363038,8.19438344852995,8.45825199363038,36518.1836900351,0.0,1.0
2003-02-28,22.51,22.9,22.51,22.68,6600,8.1365492468641,8.27752011342461,8.1365492468641,8.19799808613407,18259.0918450176,0.0,1.0
2003-03-03,22.47,22.6,22.13,22.4,13000,8.12209069644764,8.16908098530114,7.99919301790771,8.09678823321883,35964.8778765497,0.0,1.0
2003-03-04,22.85,22.95,22.49,22.58,3400,8.25944692540403,8.29559330144519,8.12931997165587,8.16185171009291,9406.19882925147,0.0,1.0
2003-03-05,23.15,23.45,22.6,22.6,27100,8.3678860535275,8.47632518165096,8.16908098530114,8.16908098530114,74972.937727269,0.0,1.0
2003-03-06,22.95,23.24,22.95,23.1,3900,8.29559330144519,8.40041779196454,8.29559330144519,8.34981286550692,10789.4633629649,0.0,1.0
2003-03-07,23.0,23.22,22.85,22.85,6200,8.31366648946576,8.3931885167563,8.25944692540403,8.25944692540403,17152.4802180468,0.0,1.0
2003-03-10,22.7,23.1,22.7,23.1,6000,8.2052273613423,8.34981286550692,8.2052273613423,8.34981286550692,16599.1744045614,0.0,1.0
2003-03-11,22.53,23.15,22.5,22.85,14500,8.14377852207233,8.3678860535275,8.13293460925999,8.25944692540403,40114.6714776901,0.0,1.0
2003-03-12,22.28,22.9,22.27,22.5,34000,8.05341258196944,8.27752011342461,8.04979794436533,8.13293460925999,94061.9882925147,0.0,1.0
2003-03-13,22.52,22.52,22.05,22.4,6300,8.14016388446822,8.14016388446822,7.97027591707479,8.09678823321883,17429.1331247895,0.0,1.0
2003-03-14,22.12,22.7,22.12,22.65,14200,7.99557838030359,8.2052273613423,7.99557838030359,8.18715417332172,39284.712757462,0.0,1.0
2003-03-17,23.0,23.0,22.37,22.37,14900,8.31366648946576,8.31366648946576,8.08594432040648,8.08594432040648,41221.2831046608,0.0,1.0
2003-03-18,23.04,23.04,22.75,22.75,10400,8.32812503988223,8.32812503988223,8.22330054936287,8.22330054936287,28771.9023012398,0.0,1.0
2003-03-19,23.17,23.19,22.8,23.09,6300,8.37511532873573,8.38234460394396,8.24137373738345,8.3461982279028,17429.1331247895,0.0,1.0
2003-03-20,23.6,23.6,23.1,23.17,25100,8.5305447457127,8.5305447457127,8.34981286550692,8.37511532873573,69439.8795924152,0.0,1.0
2003-03-21,23.7,23.7,23.4,23.4,8100,8.56669112175385,8.56669112175385,8.45825199363038,8.45825199363038,22408.8854461579,0.0,1.0
2003-03-24,23.17,23.74,23.17,23.7,11600,8.37511532873573,8.58114967217031,8.37511532873573,8.56669112175385,32091.7371821521,0.0,1.0
2003-03-25,23.94,24.0,23.17,23.17,13000,8.65344242425262,8.67513024987732,8.37511532873573,8.37511532873573,35964.8778765497,0.0,1.0
2003-03-26,23.55,24.04,23.52,23.8,16500,8.51247155769212,8.68958880029378,8.50162764487977,8.60283749779501,45647.7296125439,0.0,1.0
2003-03-27,23.8,23.9,23.1,23.35,20500,8.60283749779501,8.63898387383616,8.34981286550692,8.44017880560981,56713.8458822515,0.0,1.0
2003-03-28,23.55,24.05,23.55,23.8,8900,8.51247155769212,8.6932034378979,8.51247155769212,8.60283749779501,24622.1087000994,0.0,1.0
2003-03-31,23.05,23.44,23.05,23.4,10300,8.33173967748634,8.47271054404685,8.33173967748634,8.45825199363038,28495.2493944971,0.0,1.0
2003-04-01,23.71,23.95,23.0,23.01,19200,8.57030575935797,8.65705706185674,8.31366648946576,8.31728112706988,53117.3580945965,0.0,1.0
2003-04-02,24.03,24.2,23.9,23.9,5700,8.68597416268966,8.74742300195963,8.63898387383616,8.63898387383616,15769.2156843333,0.0,1.0
2003-04-03,24.0,24.1,23.76,24.03,5900,8.67513024987732,8.71127662591847,8.58837894737855,8.68597416268966,16322.5214978187,0.0,1.0
2003-04-04,24.18,24.21,23.75,23.75,6800,8.7401937267514,8.75103763956374,8.58476430977443,8.58476430977443,18812.3976585029,0.0,1.0
2003-04-07,24.42,24.44,24.27,24.27,9500,8.82694502925017,8.8341743044584,8.77272546518844,8.77272546518844,26282.0261405556,0.0,1.0
2003-04-08,24.44,24.55,24.35,24.55,12700,8.8341743044584,8.87393531810367,8.80164256602136,8.87393531810367,35134.9191563217,0.0,1.0
2003-04-09,24.38,24.74,24.38,24.65,10600,8.81248647883371,8.94261343258187,8.81248647883371,8.91008169414483,29325.2081147252,0.0,1.0
2003-04-10,24.6,24.63,24.38,24.63,9200,8.89200850612425,8.9028524189366,8.81248647883371,8.9028524189366,25452.0674203275,0.0,1.0
2003-04-11,24.4,24.69,24.39,24.6,17700,8.81971575404194,8.92454024456129,8.81610111643782,8.89200850612425,48967.5644934561,0.0,1.0
2003-04-14,24.26,24.27,23.8,23.8,6300,8.91008169414483,8.91375444010284,8.74113538007613,8.74113538007613,17153.378077379,0.39,1.0
2003-04-15,24.45,24.5,24.17,24.26,8800,8.97986386734712,8.99822759713719,8.87702698052269,8.91008169414483,23960.274139831,0.0,1.0
2003-04-16,24.4,24.5,24.16,24.5,962300,8.96150013755704,8.99822759713719,8.87335423456468,8.99822759713719,2620110.43235902,0.0,1.0
2003-04-17,24.85,24.85,24.45,24.5,8900,9.12677370566773,9.12677370566773,8.97986386734712,8.99822759713719,24232.5499823291,0.0,1.0
2003-04-21,25.0,25.0,24.72,24.73,9200,9.18186489503795,9.18186489503795,9.07902800821353,9.08270075417154,25049.3775098233,0.0,1.0
2003-04-22,25.4,25.43,24.7,24.87,12300,9.32877473335856,9.33979297123261,9.0716825162975,9.13411919758376,33489.9286272638,0.0,1.0
2003-04-23,25.3,25.51,25.05,25.51,14300,9.29204727377841,9.36917493889673,9.20022862482803,9.36917493889673,38935.4454772254,0.0,1.0
2003-04-24,24.9,25.05,24.5,25.05,18600,9.1451374354578,9.20022862482803,8.99822759713719,9.20022862482803,50643.3067046428,0.0,1.0
2003-04-25,24.4,25.0,24.4,25.0,4300,8.96150013755704,9.18186489503795,8.96150013755704,9.18186489503795,11707.8612274174,0.0,1.0
2003-04-28,24.46,24.7,24.05,24.5,23200,8.98353661330513,9.0716825162975,8.83295402902651,8.99822759713719,63167.9954595545,0.0,1.0
2003-04-29,24.4,24.65,24.2,24.26,8900,8.96150013755704,9.05331878650742,8.88804521839674,8.91008169414483,24232.5499823291,0.0,1.0
2003-04-30,23.59,24.5,23.59,24.5,31300,8.66400771495781,8.99822759713719,8.66400771495781,8.99822759713719,85222.3387018989,0.0,1.0
2003-05-01,24.0,24.0,23.58,23.84,15700,8.81459029923644,8.81459029923644,8.6603349689998,8.75582636390819,42747.3072721985,0.0,1.0
2003-05-02,24.32,24.5,24.0,24.0,11000,8.93211816989292,8.99822759713719,8.81459029923644,8.81459029923644,29950.3426747888,0.0,1.0
2003-05-05,24.3,24.5,24.19,24.5,6500,8.92477267797689,8.99822759713719,8.88437247243872,8.99822759713719,17697.9297623752,0.0,1.0
2003-05-06,24.5,24.5,24.18,24.3,47100,8.99822759713719,8.99822759713719,8.88069972648071,8.92477267797689,128241.921816596,0.0,1.0
2003-05-07,24.78,24.8,24.25,24.25,26700,9.10106448396162,9.10840997587765,8.90640894818682,8.90640894818682,72697.6499469873,0.0,1.0
2003-05-08,24.44,24.6,24.35,24.6,8100,8.9761911213891,9.03495505671735,8.94313640776697,9.03495505671735,22054.3432423445,0.0,1.0
2003-05-09,24.67,24.67,24.35,24.43,13000,9.06066427842345,9.06066427842345,8.94313640776697,8.97251837543109,35395.8595247504,0.0,1.0
2003-05-12,24.5,24.87,24.5,24.77,11200,8.99822759713719,9.13411919758376,8.99822759713719,9.0973917380036,30494.8943597849,0.0,1.0
2003-05-13,24.6,24.6,24.24,24.25,20900,9.03495505671735,9.03495505671735,8.9027362022288,8.90640894818682,56905.6510820986,0.0,1.0
2003-05-14,24.6,24.6,24.32,24.4,10300,9.03495505671735,9.03495505671735,8.93211816989292,8.96150013755704,28044.4117773022,0.0,1.0
2003-05-15,24.7,24.84,24.45,24.5,15900,9.0716825162975,9.12310095970971,8.97986386734712,8.99822759713719,43291.8589571946,0.0,1.0
2003-05-16,24.7,24.8,24.52,24.68,13200,9.0716825162975,9.10840997587765,9.00557308905322,9.06433702438147,35940.4112097465,0.0,1.0
2003-05-19,24.55,25.0,24.44,24.9,7800,9.01659132692727,9.18186489503795,8.9761911213891,9.1451374354578,21237.5157148502,0.0,1.0
2003-05-20,24.78,24.91,24.66,24.69,7100,9.10106448396162,9.14881018141582,9.05699153246544,9.06800977033948,19331.5848173637,0.0,1.0
2003-05-21,24.95,24.95,24.7,24.85,3400,9.16350116524788,9.16350116524788,9.0716825162975,9.12677370566773,9257.3786449347,0.0,1.0
2003-05-22,24.91,24.91,24.65,24.9,6300,9.14881018141582,9.14881018141582,9.05331878650742,9.1451374354578,17153.378077379,0.0,1.0
2003-05-23,25.0,25.0,24.7,24.8,7400,9.18186489503795,9.18186489503795,9.0716825162975,9.10840997587765,20148.4123448579,0.0,1.0
2003-05-27,25.05,25.05,24.81,25.0,10100,9.20022862482803,9.20022862482803,9.11208272183566,9.18186489503795,27499.860092306,0.0,1.0
2003-05-28,24.75,25.06,24.67,25.05,29100,9.09004624608757,9.20390137078604,9.06066427842345,9.20022862482803,79232.2701669412,0.0,1.0
2003-05-29,24.65,25.1,24.44,25.0,32100,9.05331878650742,9.2185923546181,8.9761911213891,9.18186489503795,87400.5454418836,0.0,1.0
2003-05-30,25.1,25.1,24.51,24.7,15500,9.2185923546181,9.2185923546181,9.00190034309521,9.0716825162975,42202.7555872024,0.0,1.0
2003-06-02,25.48,25.49,25.1,25.1,31900,9.35815670102268,9.3618294469807,9.2185923546181,9.2185923546181,86855.9937568874,0.0,1.0
2003-06-03,25.3,25.33,25.1,25.3,9000,9.29204727377841,9.30306551165245,9.2185923546181,9.29204727377841,24504.8258248272,0.0,1.0
2003-06-04,25.61,25.77,25.05,25.05,23400,9.40590239847688,9.46466633380512,9.20022862482803,9.20022862482803,63712.5471445506,0.0,1.0
2003-06-05,25.54,25.75,25.4,25.62,9000,9.38019317677077,9.45732084188909,9.32877473335856,9.40957514443489,24504.8258248272,0.0,1.0
2003-06-06,25.59,25.85,25.15,25.35,11400,9.39855690656085,9.49404830146924,9.23695608440818,9.31041100356848,31039.4460447811,0.0,1.0
2003-06-09,26.27,27.25,25.17,25.39,97000,9.64830363170588,10.0082327355914,9.24430157632421,9.32510198740055,264107.567223137,0.0,1.0
2003-06-10,26.4,26.7,26.0,26.02,26600,9.69604932916008,9.80623170790053,9.54913949083947,9.5564849827555,72425.3741044892,0.0,1.0
2003-06-11,26.55,26.55,25.9,26.2,7900,9.75114051853031,9.75114051853031,9.51241203125932,9.62259440999977,21509.7915573483,0.0,1.0
2003-06-12,26.29,26.63,26.16,26.6,11900,9.65564912362191,9.78052248619443,9.60790342616771,9.76950424832038,32400.8252572715,0.0,1.0
2003-06-13,25.9,26.35,25.5,26.35,42400,9.51241203125932,9.67768559937,9.36550219293871,9.67768559937,115444.957219186,0.0,1.0
2003-06-16,26.2,26.2,25.8,25.8,32100,9.62259440999977,9.62259440999977,9.47568457167917,9.47568457167917,87400.5454418836,0.0,1.0
2003-06-17,26.05,26.05,25.8,26.05,11700,9.56750322062955,9.56750322062955,9.47568457167917,9.56750322062955,31856.2735722753,0.0,1.0
2003-06-18,25.99,26.05,25.83,25.95,18500,9.54546674488146,9.56750322062955,9.48670280955321,9.53077576104939,50371.0308621447,0.0,1.0
2003-06-19,25.85,26.2,25.85,25.99,10600,9.49404830146924,9.62259440999977,9.49404830146924,9.54546674488146,28861.2393047965,0.0,1.0
2003-06-20,25.88,26.1,25.88,25.95,8000,9.50506653934329,9.58586695041962,9.50506653934329,9.53077576104939,21782.0673998464,0.0,1.0
2003-06-23,25.3,26.0,25.22,25.8,17000,9.29204727377841,9.54913949083947,9.26266530611429,9.47568457167917,46286.8932246735,0.0,1.0
2003-06-24,25.5,25.6,25.07,25.38,15300,9.36550219293871,9.40222965251886,9.20757411674406,9.32142924144253,41658.2039022062,0.0,1.0
2003-06-25,25.4,25.75,25.25,25.75,14100,9.32877473335856,9.45732084188909,9.27368354398833,9.45732084188909,38390.8937922292,0.0,1.0
2003-06-26,25.85,25.85,25.4,25.65,15500,9.49404830146924,9.49404830146924,9.32877473335856,9.42059338230894,42202.7555872024,0.0,1.0
2003-06-27,25.6,26.0,25.55,25.6,12400,9.40222965251886,9.54913949083947,9.38386592272879,9.40222965251886,33762.2044697619,0.0,1.0
2003-06-30,25.6,25.74,25.26,25.74,32500,9.40222965251886,9.45364809593108,9.27735628994635,9.45364809593108,88489.6488118759,0.0,1.0
2003-07-01,25.75,25.75,25.4,25.4,21400,9.45732084188909,9.45732084188909,9.32877473335856,9.32877473335856,58267.0302945891,0.0,1.0
2003-07-02,26.2,26.2,25.5,25.75,22600,9.62259440999977,9.62259440999977,9.36550219293871,9.45732084188909,61534.340404566,0.0,1.0
2003-07-03,26.27,26.27,26.1,26.2,14200,9.64830363170588,9.64830363170588,9.58586695041962,9.62259440999977,38663.1696347273,0.0,1.0
2003-07-07,26.92,26.95,26.47,26.47,21400,9.88703211897687,9.89805035685091,9.72175855086618,9.72175855086618,58267.030294589,0.0,1.0
2003-07-08,26.94,26.95,26.68,26.81,10400,9.8943776108929,9.89805035685091,9.7988862159845,9.8466319134387,28316.6876198003,0.0,1.0
2003-07-09,26.89,27.09,26.51,26.99,21000,9.87601388110282,9.94946880026313,9.73644953469825,9.91274134068297,57177.9269245967,0.0,1.0
2003-07-10,27.07,27.25,26.7,27.0,25900,9.9421233083471,10.0082327355914,9.80623170790053,9.91641408664099,70519.4432070026,0.0,1.0
2003-07-11,27.05,27.55,26.9,26.9,11700,9.93477781643107,10.1184151143318,9.87968662706084,9.87968662706084,31856.2735722753,0.0,1.0
2003-07-14,27.72,28.0,27.3,27.3,19500,10.1808517956181,10.2836886824425,10.0265964653814,10.0265964653814,53093.7892871254,0.0,1.0
2003-07-15,27.0,27.28,26.85,27.28,9200,10.0596511790036,10.1639734875266,10.0037642280091,10.1639734875266,24692.7051027831,0.39,1.0
2003-07-16,27.0,27.35,26.72,27.0,16200,10.0596511790036,10.1900540646573,9.95532887048058,10.0596511790036,43480.6328983789,0.0,1.0
2003-07-17,26.5,27.0,26.35,27.0,750100,9.87336134235537,10.0596511790036,9.8174743913609,10.0596511790036,2013260.66278235,0.0,1.0
2003-07-18,27.0,27.0,26.49,26.49,19300,10.0596511790036,10.0596511790036,9.8696355456224,9.8696355456224,51801.0009221428,0.0,1.0
2003-07-21,26.82,26.9,26.65,26.9,23100,9.99258683781023,10.0223932116739,9.92924829334983,10.0223932116739,62000.1617254663,0.0,1.0
2003-07-22,26.85,26.92,26.65,26.82,9100,10.0037642280091,10.0298448051399,9.92924829334983,9.99258683781023,24424.3061342747,0.0,1.0
2003-07-23,26.79,26.95,26.7,26.95,8800,9.98140944761133,10.0410221953388,9.94787727701465,10.0410221953388,23619.1092287491,0.0,1.0
2003-07-24,26.95,27.0,26.79,26.8,13600,10.0410221953388,10.0596511790036,9.98140944761133,9.9851352443443,36502.2597171575,0.0,1.0
2003-07-25,27.5,27.5,27.02,27.05,17000,10.2459410156518,10.2459410156518,10.0671027724695,10.0782801626684,45627.8246464471,0.0,1.0
2003-07-28,27.65,27.8,27.54,27.7,24000,10.3018279666463,10.3577149176407,10.2608442025837,10.3204569503111,64415.7524420427,0.0,1.0
2003-07-29,27.84,27.92,27.3,27.3,19100,10.3726181045726,10.4024244784363,10.1714250809925,10.1714250809925,51264.2029851257,0.0,1.0
2003-07-30,27.95,27.97,27.7,27.75,13500,10.4136018686352,10.4210534621011,10.3204569503111,10.3390859339759,36233.8607486491,0.0,1.0
2003-07-31,27.49,28.13,27.49,28.1,29300,10.2422152189188,10.4806662098285,10.2422152189188,10.4694888196297,78640.8977729943,0.0,1.0
2003-08-01,27.08,27.72,27.0,27.6,22000,10.0894575528673,10.327908543777,10.0596511790036,10.2831989829814,59047.7730718727,0.0,1.0
2003-08-04,26.71,26.98,26.5,26.98,24200,9.95160307374762,10.0521995855377,9.87336134235537,10.0521995855377,64952.5503790599,0.0,1.0
2003-08-05,26.25,26.71,26.25,26.53,25800,9.78021642403126,9.95160307374762,9.78021642403126,9.88453873255426,69246.9338751962,0.0,1.0
2003-08-06,26.22,26.28,26.0,26.25,27000,9.76903903383237,9.79139381423015,9.68707150570715,9.78021642403126,72467.7214972983,0.0,1.0
2003-08-07,26.55,26.55,26.1,26.35,23100,9.89199032602019,9.89199032602019,9.7243294730368,9.8174743913609,62000.1617254663,0.0,1.0
2003-08-08,26.0,26.55,26.0,26.55,8900,9.68707150570715,9.89199032602019,9.68707150570715,9.89199032602019,23887.5081972576,0.0,1.0
2003-08-11,26.2,26.2,25.9,25.9,12200,9.76158744036644,9.76158744036644,9.64981353837751,9.64981353837751,32744.6741580385,0.0,1.0
2003-08-12,26.4,26.4,26.2,26.24,15600,9.83610337502572,9.83610337502572,9.76158744036644,9.7764906272983,41870.2390873279,0.0,1.0
2003-08-13,26.25,26.45,26.1,26.4,7600,9.78021642403126,9.85473235869055,9.7243294730368,9.83610337502572,20398.3216066469,0.0,1.0
2003-08-14,26.09,26.29,26.04,26.1,6500,9.72060367630383,9.79511961096312,9.70197469263901,9.7243294730368,17445.9329530533,0.0,1.0
2003-08-15,26.15,26.35,26.1,26.15,10000,9.74295845670162,9.8174743913609,9.7243294730368,9.74295845670162,26839.8968508512,0.0,1.0
2003-08-18,26.13,26.37,26.0,26.0,11900,9.73550686323569,9.82492598482683,9.68707150570715,9.68707150570715,31939.4772525129,0.0,1.0
2003-08-19,26.5,26.5,26.25,26.25,14400,9.87336134235537,9.87336134235537,9.78021642403126,9.78021642403126,38649.4514652257,0.0,1.0
2003-08-20,26.46,26.5,26.3,26.4,7700,9.85845815542351,9.87336134235537,9.79884540769608,9.83610337502572,20666.7205751554,0.0,1.0
2003-08-21,26.67,26.72,26.45,26.46,20400,9.93669988681576,9.95532887048058,9.85473235869055,9.85845815542351,54753.3895757365,0.0,1.0
2003-08-22,26.46,26.76,26.41,26.75,16000,9.85845815542351,9.97023205741244,9.83982917175869,9.96650626067948,42943.834961362,0.0,1.0
2003-08-25,26.69,26.69,26.44,26.46,20800,9.94415148028169,9.94415148028169,9.85100656195758,9.85845815542351,55826.9854497705,0.0,1.0
2003-08-26,26.9,26.97,26.55,26.7,9900,10.0223932116739,10.0484737888047,9.89199032602019,9.94787727701465,26571.4978823428,0.0,1.0
2003-08-27,27.26,27.28,26.9,26.96,11200,10.1565218940607,10.1639734875266,10.0223932116739,10.0447479920717,30060.6844729532,0.0,1.0
2003-08-28,27.25,27.5,27.1,27.3,18300,10.1527960973277,10.2459410156518,10.0969091463332,10.1714250809925,49117.0112370577,0.0,1.0
2003-08-29,27.15,27.5,27.15,27.2,8900,10.115538129998,10.2459410156518,10.115538129998,10.1341671136629,23887.5081972577,0.0,1.0
2003-09-02,27.9,27.9,27.05,27.05,14100,10.3949728849704,10.3949728849704,10.0782801626684,10.0782801626684,37844.2545597001,0.0,1.0
2003-09-03,27.8,27.9,27.51,27.9,17900,10.3577149176407,10.3949728849704,10.2496668123848,10.3949728849704,48043.4153630238,0.0,1.0
2003-09-04,27.65,27.9,27.61,27.9,10000,10.3018279666463,10.3949728849704,10.2869247797144,10.3949728849704,26839.8968508511,0.0,1.0
2003-09-05,27.5,27.68,27.46,27.6,12400,10.2459410156518,10.3130053568452,10.2310378287199,10.2831989829814,33281.4720950555,0.0,1.0
2003-09-08,27.64,27.65,27.43,27.5,11800,10.2981021699133,10.3018279666463,10.219860438521,10.2459410156518,31671.0782840044,0.0,1.0
2003-09-09,27.54,27.7,27.4,27.7,8500,10.2608442025837,10.3204569503111,10.2086830483222,10.3204569503111,22813.9123232234,0.0,1.0
2003-09-10,26.85,27.45,26.85,27.45,12600,10.0037642280091,10.227312031987,10.0037642280091,10.227312031987,33818.2700320726,0.0,1.0
2003-09-11,26.9,27.15,26.85,26.85,19600,10.0223932116739,10.115538129998,10.0037642280091,10.0037642280091,52606.1978276686,0.0,1.0
2003-09-12,26.95,26.95,26.75,26.8,21200,10.0410221953388,10.0410221953388,9.96650626067948,9.9851352443443,56900.5813238044,0.0,1.0
2003-09-15,26.96,27.25,26.94,27.0,8800,10.0447479920717,10.1527960973277,10.0372963986058,10.0596511790036,23619.1092287491,0.0,1.0
2003-09-16,27.25,27.25,26.85,27.0,10200,10.1527960973277,10.1527960973277,10.0037642280091,10.0596511790036,27376.6947878682,0.0,1.0
2003-09-17,27.0,27.3,26.87,27.15,10200,10.0596511790036,10.1714250809925,10.011215821475,10.115538129998,27376.6947878682,0.0,1.0
2003-09-18,27.25,27.25,26.9,26.95,6000,10.1527960973277,10.1527960973277,10.0223932116739,10.0410221953388,16103.9381105107,0.0,1.0
2003-09-19,27.59,27.6,27.15,27.15,10800,10.2794731862485,10.2831989829814,10.115538129998,10.115538129998,28987.0885989192,0.0,1.0
2003-09-22,27.17,27.51,27.0,27.5,11400,10.122989723464,10.2496668123848,10.0596511790036,10.2459410156518,30597.4824099703,0.0,1.0
2003-09-23,27.25,27.29,27.0,27.17,10600,10.1527960973277,10.1676992842595,10.0596511790036,10.122989723464,28450.2906619023,0.0,1.0
2003-09-24,27.01,27.37,26.9,27.18,10900,10.0633769757365,10.1975056581233,10.0223932116739,10.1267155201969,29255.487567428,0.0,1.0
2003-09-25,26.53,26.98,26.53,26.91,14300,9.88453873255426,10.0521995855377,9.88453873255426,10.0261190084069,38381.0524967173,0.0,1.0
2003-09-26,26.31,26.65,26.27,26.45,11700,9.80257120442905,9.92924829334983,9.78766801749719,9.85473235869055,31402.6793154959,0.0,1.0
2003-09-29,26.5,26.65,26.3,26.32,14600,9.87336134235537,9.92924829334983,9.79884540769608,9.80629700116201,39186.2494022428,0.0,1.0
2003-09-30,26.55,26.79,26.45,26.5,26800,9.89199032602019,9.98140944761133,9.85473235869055,9.87336134235537,71930.9235602813,0.0,1.0
2003-10-01,26.98,26.98,26.5,26.55,23800,10.0521995855377,10.0521995855377,9.87336134235537,9.89199032602019,63878.9545050256,0.0,1.0
2003-10-02,27.52,27.6,27.15,27.15,14600,10.2533926091177,10.2831989829814,10.115538129998,10.115538129998,39186.2494022429,0.0,1.0
2003-10-03,27.91,27.91,27.65,27.65,16400,10.3986986817033,10.3986986817033,10.3018279666463,10.3018279666463,44017.4308353961,0.0,1.0
2003-10-06,28.0,28.0,27.8,27.91,7700,10.4322308523,10.4322308523,10.3577149176407,10.3986986817033,20666.7205751555,0.0,1.0
2003-10-07,28.23,28.23,27.84,27.85,10500,10.5179241771582,10.5179241771582,10.3726181045726,10.3763439013055,28181.8916933938,0.0,1.0
2003-10-08,28.0,28.35,27.9,28.24,19800,10.4322308523,10.5626337379538,10.3949728849704,10.5216499738912,53142.9957646855,0.0,1.0
2003-10-09,28.15,28.3,27.75,27.95,31300,10.4881178032945,10.5440047542889,10.3390859339759,10.4136018686352,84008.8771431641,0.0,1.0
2003-10-10,27.77,28.06,27.7,28.05,8900,10.3465375274418,10.4545856326978,10.3204569503111,10.4508598359648,23887.5081972577,0.0,1.0
2003-10-13,28.23,28.25,27.8,27.85,9600,10.5179241771582,10.5253757706241,10.3577149176407,10.3763439013055,25766.3009768171,0.0,1.0
2003-10-14,28.3,28.3,28.07,28.23,15800,10.5440047542889,10.5440047542889,10.4583114294308,10.5179241771582,42407.0370243451,0.0,1.0
2003-10-15,27.89,28.1,27.75,28.1,12700,10.536553160823,10.6158889859852,10.4836626107149,10.6158889859852,33616.5911749012,0.39,1.0
2003-10-16,27.87,27.9,27.61,27.75,5400,10.5289973679504,10.5403310572593,10.4307720606068,10.4836626107149,14293.6686885407,0.0,1.0
2003-10-17,27.45,27.95,27.42,27.85,15100,10.3703257176261,10.5592205394408,10.3589920283172,10.5214415750778,39969.3328142525,0.0,1.0
2003-10-20,27.55,27.7,27.4,27.41,5500,10.408104681989,10.4647731285334,10.3514362354446,10.3552141318809,14558.366256847,0.0,1.0
2003-10-21,27.65,27.72,27.45,27.6,7000,10.445883646352,10.472328921406,10.3703257176261,10.4269941641705,18528.8297814415,0.0,1.0
2003-10-22,27.15,27.6,27.15,27.6,12900,10.2569888245373,10.4269941641705,10.2569888245373,10.4269941641705,34145.9863115137,0.0,1.0
2003-10-23,27.11,27.2,26.8,27.0,12300,10.2418772387921,10.2758783067187,10.124762449267,10.2003203779929,32557.800901676,0.0,1.0
2003-10-24,26.62,27.11,26.53,27.0,12300,10.0567603134137,10.2418772387921,10.0227592454871,10.2003203779929,32557.800901676,0.0,1.0
2003-10-27,26.85,26.9,26.59,26.63,10000,10.1436519314485,10.1625414136299,10.0454266241048,10.06053820985,26469.7568306308,0.0,1.0
2003-10-28,26.94,27.13,26.54,27.05,18600,10.1776529993751,10.2494330316647,10.0265371419234,10.2192098601743,49233.7477049735,0.0,1.0
2003-10-29,27.33,27.33,26.9,27.05,13700,10.3249909603906,10.3249909603906,10.1625414136299,10.2192098601743,36263.5668579641,0.0,1.0
2003-10-30,27.32,27.55,27.2,27.33,11600,10.3212130639543,10.408104681989,10.2758783067187,10.3249909603906,30704.9179235317,0.0,1.0
2003-10-31,27.2,27.5,27.15,27.4,80700,10.2758783067187,10.3892151998076,10.2569888245373,10.3514362354446,213610.937623192,0.0,1.0
2003-11-03,27.65,27.65,27.3,27.35,34600,10.445883646352,10.445883646352,10.3136572710817,10.3325467532632,91585.3586339824,0.0,1.0
2003-11-04,27.8,27.8,27.65,27.65,8900,10.5025520928964,10.5025520928964,10.445883646352,10.445883646352,23558.0835792614,0.0,1.0
2003-11-05,27.95,27.97,27.6,27.9,10200,10.5592205394408,10.5667763323134,10.4269941641705,10.5403310572593,26999.1519672434,0.0,1.0
2003-11-06,28.4,28.4,28.0,28.0,21300,10.729225879074,10.729225879074,10.5781100216222,10.5781100216222,56380.5820492436,0.0,1.0
2003-11-07,28.3,28.7,28.27,28.6,9100,10.6914469147111,10.8425627721628,10.6801132254022,10.8047838077999,24087.478715874,0.0,1.0
2003-11-10,28.2,28.5,28.12,28.2,15900,10.6536679503481,10.7670048434369,10.6234447788578,10.6536679503481,42086.9133607031,0.0,1.0
2003-11-11,28.1,28.1,27.94,28.1,6600,10.6158889859852,10.6158889859852,10.5554426430045,10.6158889859852,17470.0395082163,0.0,1.0
2003-11-12,28.5,28.6,28.0,28.0,18800,10.7670048434369,10.8047838077999,10.5781100216222,10.5781100216222,49763.1428415861,0.0,1.0
2003-11-13,28.8,28.8,28.3,28.45,7600,10.8803417365257,10.8803417365257,10.6914469147111,10.7481153612555,20117.0151912795,0.0,1.0
2003-11-14,28.85,29.17,28.8,28.8,22300,10.8992312187072,11.0201239046686,10.8803417365257,10.8803417365257,59027.5577323068,0.0,1.0
2003-11-17,28.62,28.7,28.27,28.7,32400,10.8123396006725,10.8425627721628,10.6801132254022,10.8425627721628,85762.0121312436,0.0,1.0
2003-11-18,28.39,28.6,28.2,28.6,25500,10.7254479826377,10.8047838077999,10.6536679503481,10.8047838077999,67497.8799181086,0.0,1.0
2003-11-19,28.35,28.4,28.17,28.3,38200,10.7103363968925,10.729225879074,10.6423342610392,10.6914469147111,101114.47109301,0.0,1.0
2003-11-20,28.1,28.3,27.95,28.25,8400,10.6158889859852,10.6914469147111,10.5592205394408,10.6725574325296,22234.5957377299,0.0,1.0
2003-11-21,28.3,28.3,27.86,28.09,19300,10.6914469147111,10.6914469147111,10.5252194715141,10.6121110895489,51086.6306831173,0.0,1.0
2003-11-24,28.35,28.39,28.11,28.3,20400,10.7103363968925,10.7254479826377,10.6196668824215,10.6914469147111,53998.303934487,0.0,1.0
2003-11-25,28.16,28.4,28.03,28.35,17600,10.6385563646029,10.729225879074,10.5894437109311,10.7103363968925,46586.7720219105,0.0,1.0
2003-11-26,28.32,28.39,28.0,28.16,7000,10.6990027075836,10.7254479826377,10.5781100216222,10.6385563646029,18528.8297814417,0.0,1.0
2003-11-28,28.2,28.39,28.19,28.38,4000,10.6536679503481,10.7254479826377,10.6498900539118,10.7216700862014,10587.9027322524,0.0,1.0
2003-12-01,28.55,28.55,28.3,28.3,21400,10.7858943256184,10.7858943256184,10.6914469147111,10.6914469147111,56645.27961755,0.0,1.0
2003-12-02,28.61,28.86,28.6,28.7,6700,10.8085617042362,10.9030091151435,10.8047838077999,10.8425627721628,17734.7370765226,0.0,1.0
2003-12-03,28.25,28.87,28.25,28.73,14800,10.6725574325296,10.9067870115798,10.6725574325296,10.8538964614717,39175.2401093336,0.0,1.0
2003-12-04,28.29,28.32,28.0,28.15,9500,10.6876690182748,10.6990027075836,10.5781100216222,10.6347784681666,25146.2689890992,0.0,1.0
2003-12-05,28.25,28.52,28.25,28.4,7200,10.6725574325296,10.7745606363095,10.6725574325296,10.729225879074,19058.2249180542,0.0,1.0
2003-12-08,28.5,28.55,28.23,28.35,8500,10.7670048434369,10.7858943256184,10.665001639657,10.7103363968925,22499.2933060363,0.0,1.0
2003-12-09,28.15,28.5,28.0,28.5,17200,10.6347784681666,10.7670048434369,10.5781100216222,10.7670048434369,45527.9817486853,0.0,1.0
2003-12-10,28.5,28.5,28.11,28.3,15300,10.7670048434369,10.7670048434369,10.6196668824215,10.6914469147111,40498.7279508653,0.0,1.0
2003-12-11,28.65,28.7,28.35,28.5,9900,10.8236732899813,10.8425627721628,10.7103363968925,10.7670048434369,26205.0592623246,0.0,1.0
2003-12-12,28.95,28.96,28.65,28.8,14600,10.9370101830701,10.9407880795064,10.8236732899813,10.8803417365257,38645.8449727212,0.0,1.0
2003-12-15,28.37,28.99,28.3,28.8,14200,10.7178921897651,10.9521217688153,10.6914469147111,10.8803417365257,37587.0546994958,0.0,1.0
2003-12-16,28.62,28.62,28.06,28.25,15400,10.8123396006725,10.8123396006725,10.60077740024,10.6725574325296,40763.4255191713,0.0,1.0
2003-12-17,28.5,28.55,28.25,28.5,7600,10.7670048434369,10.7858943256184,10.6725574325296,10.7670048434369,20117.0151912795,0.0,1.0
2003-12-18,28.62,28.7,28.27,28.7,9700,10.8123396006725,10.8425627721628,10.6801132254022,10.8425627721628,25675.6641257118,0.0,1.0
2003-12-19,28.55,28.55,28.22,28.5,22600,10.7858943256184,10.7858943256184,10.6612237432207,10.7670048434369,59821.6504372257,0.0,1.0
2003-12-22,28.64,28.64,28.3,28.55,4800,10.819895393545,10.819895393545,10.6914469147111,10.7858943256184,12705.4832787029,0.0,1.0
2003-12-23,28.54,28.8,28.51,28.75,5000,10.7821164291821,10.8803417365257,10.7707827398732,10.8614522543443,13234.8784153154,0.0,1.0
2003-12-24,28.49,28.56,28.45,28.54,2600,10.7632269470006,10.7896722220547,10.7481153612555,10.7821164291821,6882.13677596404,0.0,1.0
2003-12-26,28.77,28.77,28.6,28.6,1900,10.8690080472169,10.8690080472169,10.8047838077999,10.8047838077999,5029.25379781984,0.0,1.0
2003-12-29,28.8,28.85,28.5,28.6,14600,10.8803417365257,10.8992312187072,10.7670048434369,10.8047838077999,38645.8449727212,0.0,1.0
2003-12-30,29.04,29.04,28.8,28.8,8200,10.9710112509968,10.9710112509968,10.8803417365257,10.8803417365257,21705.2006011173,0.0,1.0
2003-12-31,28.67,29.01,28.67,29.0,13300,10.8312290828539,10.9596775616879,10.8312290828539,10.9558996652516,35204.7765847391,0.0,1.0
2004-01-02,28.85,28.89,28.55,28.68,11400,10.8992312187072,10.9143428044524,10.7858943256184,10.8350069792902,30175.5227869192,0.0,1.0
2004-01-05,28.9,28.99,28.7,28.7,14700,10.9181207008887,10.9521217688153,10.8425627721628,10.8425627721628,38910.5425410272,0.0,1.0
2004-01-06,28.7,28.99,28.55,28.99,21400,10.8425627721628,10.9521217688153,10.7858943256184,10.9521217688153,56645.27961755,0.0,1.0
2004-01-07,28.5,28.88,28.4,28.7,12400,10.7670048434369,10.9105649080161,10.729225879074,10.8425627721628,32822.4984699823,0.0,1.0
2004-01-08,28.65,28.76,28.45,28.65,13000,10.8236732899813,10.8652301507806,10.7481153612555,10.8236732899813,34410.6838798202,0.0,1.0
2004-01-09,28.76,28.8,28.4,28.5,11700,10.8652301507806,10.8803417365257,10.729225879074,10.7670048434369,30969.615491838,0.0,1.0
2004-01-12,28.49,28.9,28.44,28.9,12800,10.7632269470006,10.9181207008887,10.7443374648192,10.9181207008887,33881.2887432076,0.0,1.0
2004-01-13,28.4,28.6,28.24,28.6,26100,10.729225879074,10.8047838077999,10.6687795360933,10.8047838077999,69086.0653279464,0.0,1.0
2004-01-14,28.16,28.19,27.9,27.99,23300,10.7858943256184,10.7973849800846,10.6863086535779,10.7207806169765,60832.044167314,0.39,1.0
2004-01-15,27.75,28.12,27.65,28.0,23100,10.6288553812468,10.7705734529968,10.5905531996928,10.7246108351319,60309.8806980668,0.0,1.0
2004-01-16,27.6,27.8,27.38,27.8,30700,10.5714021089158,10.6480064720238,10.4871373094969,10.6480064720238,80152.0925294649,0.0,1.0
2004-01-20,27.75,27.75,26.9,27.5,29000,10.6288553812468,10.6288553812468,10.3032868380375,10.5330999273617,75713.7030408631,0.0,1.0
2004-01-21,27.76,27.9,27.75,27.8,10500,10.6326855994022,10.6863086535779,10.6288553812468,10.6480064720238,27413.5821354849,0.0,1.0
2004-01-22,27.59,27.85,27.56,27.85,15000,10.5675718907604,10.6671575628009,10.5560812362941,10.6671575628009,39162.2601935496,0.0,1.0
2004-01-23,27.7,27.75,27.36,27.55,17300,10.6097042904698,10.6288553812468,10.4794768731861,10.5522510181387,45167.1400898941,0.0,1.0
2004-01-26,27.8,27.85,27.25,27.85,18200,10.6480064720238,10.6671575628009,10.4373444734766,10.6671575628009,47516.8757015073,0.0,1.0
2004-01-27,27.93,28.0,27.5,28.0,13700,10.6977993080441,10.7246108351319,10.5330999273617,10.7246108351319,35768.1976434421,0.0,1.0
2004-01-28,27.47,28.02,27.47,28.0,13500,10.5216092728955,10.7322712714427,10.5216092728955,10.7246108351319,35246.0341741948,0.0,1.0
2004-01-29,27.75,27.8,27.26,27.4,12100,10.6288553812468,10.6480064720238,10.441174691632,10.4947977458077,31590.8898894636,0.0,1.0
2004-01-30,27.52,27.99,27.51,27.9,14300,10.5407603636725,10.7207806169765,10.5369301455171,10.6863086535779,37334.6880511842,0.0,1.0
2004-02-02,28.0,28.0,27.51,27.7,41300,10.7246108351319,10.7246108351319,10.5369301455171,10.6097042904698,107826.756399574,0.0,1.0
2004-02-03,28.47,28.49,27.89,28.0,20000,10.9046310884359,10.9122915247467,10.6824784354225,10.7246108351319,52216.3469247332,0.0,1.0
2004-02-04,27.51,28.22,27.5,28.22,24900,10.5369301455171,10.8088756345508,10.5330999273617,10.8088756345508,65009.3519212928,0.0,1.0
2004-02-05,27.5,27.7,27.39,27.6,12100,10.5330999273617,10.6097042904698,10.4909675276523,10.5714021089158,31590.8898894635,0.0,1.0
2004-02-06,28.14,28.14,27.43,27.6,21100,10.7782338893076,10.7782338893076,10.5062884002739,10.5714021089158,55088.2460055933,0.0,1.0
2004-02-09,28.4,28.4,27.91,28.15,15300,10.8778195613481,10.8778195613481,10.6901388717333,10.782064107463,39945.5053974208,0.0,1.0
2004-02-10,28.68,28.68,28.25,28.4,23900,10.9850656696994,10.9850656696994,10.820366289017,10.8778195613481,62398.5345750561,0.0,1.0
2004-02-11,28.65,28.84,28.26,28.55,11100,10.9735750152332,11.0463491601859,10.8241965071724,10.9352728336792,28980.0725432269,0.0,1.0
2004-02-12,28.4,28.54,28.14,28.4,9600,10.8778195613481,10.9314426155238,10.7782338893076,10.8778195613481,25063.8465238719,0.0,1.0
2004-02-13,27.91,28.59,27.9,28.4,10000,10.6901388717333,10.9505937063008,10.6863086535779,10.8778195613481,26108.1734623665,0.0,1.0
2004-02-17,27.7,28.1,27.57,28.1,15800,10.6097042904698,10.762913016686,10.5599114544495,10.762913016686,41250.9140705391,0.0,1.0
2004-02-18,27.5,27.98,27.42,27.8,9700,10.5330999273617,10.7169503988211,10.5024581821185,10.6480064720238,25324.9282584956,0.0,1.0
2004-02-19,27.35,27.56,27.26,27.5,21400,10.4756466550306,10.5560812362941,10.441174691632,10.5330999273617,55871.4912094647,0.0,1.0
2004-02-20,27.39,27.6,27.19,27.5,19300,10.4909675276523,10.5714021089158,10.4143631645442,10.5330999273617,50388.7747823673,0.0,1.0
2004-02-23,27.3,27.41,27.19,27.22,23800,10.4564955642536,10.4986279639631,10.4143631645442,10.4258538190104,62137.4528404325,0.0,1.0
2004-02-24,27.98,27.98,27.3,27.3,18700,10.7169503988211,10.7169503988211,10.4564955642536,10.4564955642536,48822.2843746255,0.0,1.0
2004-02-25,28.0,28.0,27.38,27.4,18100,10.7246108351319,10.7246108351319,10.4871373094969,10.4947977458077,47255.7939668835,0.0,1.0
2004-02-26,27.78,28.0,27.62,28.0,15900,10.640346035713,10.7246108351319,10.5790625452266,10.7246108351319,41511.9958051629,0.0,1.0
2004-02-27,27.88,28.0,27.59,27.78,17900,10.6786482172671,10.7246108351319,10.5675718907604,10.640346035713,46733.630497636,0.0,1.0
2004-03-01,28.2,28.2,27.7,27.88,12700,10.80121519824,10.80121519824,10.6097042904698,10.6786482172671,33157.3802972055,0.0,1.0
2004-03-02,27.92,28.22,27.84,28.22,6500,10.6939690898887,10.8088756345508,10.6633273446455,10.8088756345508,16970.3127505382,0.0,1.0
2004-03-03,28.12,28.31,27.75,28.0,16300,10.7705734529968,10.8433475979495,10.6288553812468,10.7246108351319,42556.3227436574,0.0,1.0
2004-03-04,28.75,28.75,28.02,28.15,14600,11.0118771967872,11.0118771967872,10.7322712714427,10.782064107463,38117.9332550553,0.0,1.0
2004-03-05,29.18,29.18,28.6,28.75,17300,11.1765765774696,11.1765765774696,10.9544239244562,11.0118771967872,45167.1400898942,0.0,1.0
2004-03-08,29.15,29.25,29.01,29.18,19300,11.1650859230034,11.2033881045575,11.1114628688278,11.1765765774696,50388.7747823675,0.0,1.0
2004-03-09,29.1,29.3,29.06,29.3,12800,11.1459348322264,11.2225391953345,11.1306139596048,11.2225391953345,33418.4620318292,0.0,1.0
2004-03-10,28.83,29.29,28.83,29.25,16300,11.0425189420305,11.2187089771791,11.0425189420305,11.2033881045575,42556.3227436574,0.0,1.0
2004-03-11,28.8,29.06,28.79,28.9,14500,11.0310282875643,11.1306139596048,11.0271980694089,11.0693304691183,37856.8515204314,0.0,1.0
2004-03-12,29.0,29.0,28.74,28.8,15600,11.1076326506724,11.1076326506724,11.0080469786318,11.0310282875643,40728.7506012916,0.0,1.0
2004-03-15,28.9,29.03,28.74,29.0,18300,11.0693304691183,11.1191233051386,11.0080469786318,11.1076326506724,47777.9574361308,0.0,1.0
2004-03-16,28.97,29.05,28.74,28.95,18300,11.0961419962061,11.1267837414494,11.0080469786318,11.0884815598953,47777.9574361309,0.0,1.0
2004-03-17,29.15,29.33,28.97,28.97,10700,11.1650859230034,11.2340298498007,11.0961419962061,11.0961419962061,27935.7456047322,0.0,1.0
2004-03-18,29.5,29.5,29.03,29.05,13600,11.2991435584426,11.2991435584426,11.1191233051386,11.1267837414494,35507.1159088184,0.0,1.0
2004-03-19,30.06,30.06,29.21,29.7,21400,11.5136357751452,11.5136357751452,11.1880672319358,11.3757479215506,55871.4912094644,0.0,1.0
2004-03-22,30.0,30.06,29.5,30.06,20500,11.4906544662128,11.5136357751452,11.2991435584426,11.5136357751452,53521.7555978513,0.0,1.0
2004-03-23,30.0,30.05,29.8,30.0,10300,11.4906544662128,11.5098055569898,11.4140501031047,11.4906544662128,26891.4186662375,0.0,1.0
2004-03-24,29.6,30.1,29.55,30.0,15600,11.3374457399966,11.5289566477668,11.3182946492196,11.4906544662128,40728.7506012918,0.0,1.0
2004-03-25,29.4,29.75,29.24,29.75,28000,11.2608413768885,11.3948990123277,11.1995578864021,11.3948990123277,73102.8856946264,0.0,1.0
2004-03-26,29.1,29.6,29.0,29.5,8900,11.1459348322264,11.3374457399966,11.1076326506724,11.2991435584426,23236.2743815062,0.0,1.0
2004-03-29,29.45,29.68,29.02,29.25,34500,11.2799924676655,11.3680874852398,11.1152930869832,11.2033881045575,90073.1984451649,0.0,1.0
2004-03-30,29.61,29.82,29.38,29.45,18500,11.341275958152,11.4217105394155,11.2531809405777,11.2799924676655,48300.1209053781,0.0,1.0
2004-03-31,30.55,30.55,29.6,29.61,62300,11.70131646476,11.70131646476,11.3374457399966,11.341275958152,162653.920670544,0.0,1.0
2004-04-01,31.14,31.14,30.65,30.7,24700,11.9272993359289,11.9272993359289,11.7396186463141,11.7587697370911,64487.1884520452,0.0,1.0
2004-04-02,30.43,31.5,30.43,31.3,37600,11.6553538468952,12.0651871895234,11.6553538468952,11.9885828264153,98166.7322184979,0.0,1.0
2004-04-05,29.3,30.65,29.19,30.5,53500,11.2225391953345,11.7396186463141,11.180406795625,11.682165373983,139678.728023661,0.0,1.0
2004-04-06,26.95,29.3,26.2,29.3,82800,10.3224379288145,11.2225391953345,10.0351715671592,11.2225391953345,216175.676268395,0.0,1.0
2004-04-07,27.43,27.66,26.68,27.2,44300,10.5062884002739,10.5943834178482,10.2190220386186,10.4181933826996,115659.208438284,0.0,1.0
2004-04-08,27.0,27.68,27.0,27.68,30600,10.3415890195915,10.602043854159,10.3415890195915,10.602043854159,79891.0107948416,0.0,1.0
2004-04-12,25.9,27.07,25.5,27.0,50400,9.92026502249703,10.3684005466793,9.76705629628086,10.3415890195915,131585.194250327,0.0,1.0
2004-04-13,25.8,26.2,25.51,26.0,64200,9.88196284094299,10.0351715671592,9.77088651443627,9.95856720405107,167614.473628393,0.0,1.0
2004-04-14,24.7,25.49,24.42,25.25,63900,9.61001735190929,9.91738227935902,9.50107788395242,9.82400559253885,164237.996894607,0.39,1.0
2004-04-15,25.13,25.22,24.65,24.85,37700,9.77731724912876,9.81233350668632,9.59056387548842,9.66837778117189,96897.8479331251,0.0,1.0
2004-04-16,25.45,25.72,25.02,25.25,28500,9.90181949822232,10.006868270895,9.73451960100285,9.82400559253885,73251.6887558108,0.0,1.0
2004-04-19,26.0,26.02,25.45,25.45,29300,10.1158077388519,10.1235891294202,9.90181949822232,9.90181949822232,75307.8765103597,0.0,1.0
2004-04-20,25.4,25.95,25.25,25.75,47200,9.88236602180145,10.096354262431,9.82400559253885,10.0185403567475,121315.077518395,0.0,1.0
2004-04-21,25.12,25.18,24.9,25.15,20100,9.77342655384459,9.79677072554963,9.68783125759276,9.78509863969711,51661.7173330455,0.0,1.0
2004-04-22,26.0,26.0,25.0,25.0,28000,10.1158077388519,10.1158077388519,9.7267382104345,9.7267382104345,71966.5714092175,0.0,1.0
2004-04-23,25.8,26.11,25.66,26.0,17100,10.0379938331684,10.1586053869778,9.98352409918997,10.1158077388519,43951.0132534865,0.0,1.0
2004-04-26,25.78,26.03,25.7,25.7,14900,10.0302124426001,10.1274798247044,9.99908688032667,9.99908688032667,38296.4969284764,0.0,1.0
2004-04-27,26.2,26.27,26.0,26.0,22900,10.1936216445354,10.2208565115246,10.1158077388519,10.1158077388519,58858.374473967,0.0,1.0
2004-04-28,25.66,26.15,25.65,26.1,16600,9.98352409918997,10.1741681681145,9.9796334039058,10.1547146916936,42665.8959068933,0.0,1.0
2004-04-29,25.67,26.0,25.44,25.61,25100,9.98741479447415,10.1158077388519,9.89792880293815,9.9640706227691,64512.8907989772,0.0,1.0
2004-04-30,25.0,25.88,25.0,25.85,49100,9.7267382104345,10.0691193954418,9.7267382104345,10.0574473095893,126198.523435449,0.0,1.0
2004-05-03,25.85,25.85,25.01,25.01,32400,10.0574473095893,10.0574473095893,9.73062890571868,9.73062890571868,83275.6040592373,0.0,1.0
2004-05-04,26.34,26.5,25.77,26.0,26500,10.2480913785138,10.3103425030606,10.0263217473159,10.1158077388519,68111.219369438,0.0,1.0
2004-05-05,26.0,26.55,26.0,26.26,12800,10.1158077388519,10.3297959794814,10.1158077388519,10.2169658162404,32899.0040727851,0.0,1.0
2004-05-06,26.05,26.09,25.47,26.05,18000,10.1352612152728,10.1508239964094,9.90960088879067,10.1352612152728,46264.2244773539,0.0,1.0
2004-05-07,25.35,26.1,25.3,25.9,25100,9.86291254538058,10.1547146916936,9.84345906895972,10.0769007860101,64512.8907989772,0.0,1.0
2004-05-10,24.7,25.35,24.7,25.3,40100,9.61001735190929,9.86291254538058,9.61001735190929,9.84345906895972,103066.411196772,0.0,1.0
2004-05-11,25.14,25.24,24.56,24.8,22300,9.78120794441293,9.82011489725467,9.55554761793085,9.64892430475103,57316.2336580555,0.0,1.0
2004-05-12,25.35,25.35,24.71,25.0,16000,9.86291254538058,9.86291254538058,9.61390804719346,9.7267382104345,41123.7550909815,0.0,1.0
2004-05-13,25.3,25.55,25.07,25.33,15500,9.84345906895972,9.94072645106406,9.75397307742372,9.85513115481224,39838.6377443883,0.0,1.0
2004-05-14,25.42,25.73,25.1,25.2,15200,9.8901474123698,10.0107589661792,9.76564516327624,9.80455211611798,39067.5673364324,0.0,1.0
2004-05-17,25.81,25.83,25.25,25.65,22300,10.0418845284526,10.0496659190209,9.82400559253885,9.9796334039058,57316.2336580553,0.0,1.0
2004-05-18,26.91,26.91,25.85,26.0,17900,10.4698610097117,10.4698610097117,10.0574473095893,10.1158077388519,46007.2010080355,0.0,1.0
2004-05-19,26.64,27.25,26.64,27.1,38000,10.364812237039,10.6021446493736,10.364812237039,10.543784220111,97668.9183410811,0.0,1.0
2004-05-20,27.15,27.25,26.64,26.65,26100,10.5632376965319,10.6021446493736,10.364812237039,10.3687029323232,67083.1254921634,0.0,1.0
2004-05-21,27.67,27.85,27.16,27.3,29100,10.7655538513089,10.835586366424,10.567128391816,10.6215981257945,74793.8295717226,0.0,1.0
2004-05-24,28.43,28.45,27.8,27.8,103000,11.0612466929061,11.0690280834745,10.8161328900032,10.8161328900032,264734.173398194,0.0,1.0
2004-05-25,28.88,28.88,28.43,28.43,57800,11.2363279806939,11.2363279806939,11.0612466929061,11.0612466929061,148559.565266171,0.0,1.0
2004-05-26,28.95,29.16,28.71,28.88,35000,11.2635628476832,11.3452674486508,11.170186160863,11.2363279806939,89958.2142615216,0.0,1.0
2004-05-27,29.18,29.7,29.0,29.03,40900,11.3530488392191,11.5553649939962,11.283016324104,11.2946884099565,105122.598951322,0.0,1.0
2004-05-28,29.55,29.85,29.0,29.0,56900,11.4970045647336,11.6137254232588,11.283016324104,11.283016324104,146246.354042303,0.0,1.0
2004-06-01,29.35,29.84,29.25,29.55,61600,11.4191906590501,11.6098347279746,11.3802837062084,11.4970045647336,158326.457100279,0.0,1.0
2004-06-02,29.69,29.69,29.3,29.45,57800,11.551474298712,11.551474298712,11.3997371826292,11.4580976118918,148559.565266171,0.0,1.0
2004-06-03,29.54,30.3,29.5,29.85,69600,11.4931138694494,11.7888067110466,11.4775510883127,11.6137254232588,178888.33464577,0.0,1.0
2004-06-04,29.61,30.05,29.6,29.7,39800,11.5203487364386,11.6915393289423,11.5164580411545,11.5553649939962,102295.340788817,0.0,1.0
2004-06-07,30.07,30.2,29.75,29.75,28300,11.6993207195106,11.7498997582049,11.5748184704171,11.5748184704171,72737.6418171736,0.0,1.0
2004-06-08,29.95,30.24,29.9,29.9,26700,11.6526323761005,11.7654625393416,11.6331788996797,11.6331788996797,68625.2663080755,0.0,1.0
2004-06-09,29.79,30.24,29.73,29.8,32000,11.5903812515538,11.7654625393416,11.5670370798487,11.5942719468379,82247.5101819626,0.0,1.0
2004-06-10,30.01,30.12,29.7,29.7,40200,11.6759765478056,11.7187741959315,11.5553649939962,11.5553649939962,103323.434666091,0.0,1.0
2004-06-14,29.96,30.05,29.85,30.0,76100,11.6565230713847,11.6915393289423,11.6137254232588,11.6720858525214,195594.860151481,0.0,1.0
2004-06-15,30.54,30.66,30.0,30.03,46300,11.8821833978668,11.9288717412769,11.6720858525214,11.6837579383739,119001.866294528,0.0,1.0
2004-06-16,31.05,31.05,30.68,30.7,43200,12.0806088573596,12.0806088573596,11.9366531318452,11.9444345224136,111034.13874565,0.0,1.0
2004-06-17,31.5,31.88,31.15,31.15,76500,12.2556901451475,12.4035365659461,12.1195158102014,12.1195158102014,196622.954028755,0.0,1.0
2004-06-18,31.0,31.6,30.86,31.5,104900,12.0611553809388,12.2945970979892,12.0066856469603,12.2556901451475,269617.619315247,0.0,1.0
2004-06-21,31.41,31.5,31.03,31.15,67000,12.2206738875899,12.2556901451475,12.0728274667913,12.1195158102014,172205.724443485,0.0,1.0
2004-06-22,31.14,31.41,31.12,31.41,45000,12.1156251149172,12.2206738875899,12.1078437243489,12.2206738875899,115660.561193386,0.0,1.0
2004-06-23,31.28,31.35,31.05,31.09,34100,12.1700948488956,12.1973297158849,12.0806088573596,12.0961716384963,87645.0030376546,0.0,1.0
2004-06-24,31.25,31.4,31.16,31.4,31700,12.1584227630431,12.2167831923057,12.1234065054856,12.2167831923057,81476.4397740072,0.0,1.0
2004-06-25,32.3,32.3,31.0,31.0,133800,12.5669457678814,12.5669457678814,12.0611553809388,12.0611553809388,343897.401948332,0.0,1.0
2004-06-28,32.41,32.69,31.92,32.3,74900,12.6097434160073,12.7186828839642,12.4190993470828,12.5669457678814,192510.578519657,0.0,1.0
2004-06-29,31.9,32.65,31.9,32.41,118200,12.4113179565144,12.7031201028275,12.4113179565144,12.6097434160073,303801.740734626,0.0,1.0
2004-06-30,32.11,32.15,31.88,32.05,35900,12.4930225574821,12.5085853386188,12.4035365659461,12.469678385777,92271.4254853895,0.0,1.0
2004-07-01,32.2,32.25,31.95,32.0,22900,12.5280388150396,12.5474922914605,12.4307714329353,12.4502249093562,58858.3744739674,0.0,1.0
2004-07-02,33.19,33.19,32.2,32.4,23900,12.9132176481728,12.9132176481728,12.5280388150396,12.6058527207231,61428.6091671538,0.0,1.0
2004-07-06,32.68,33.05,32.53,33.05,45000,12.71479218868,12.8587479141944,12.6564317594174,12.8587479141944,115660.561193385,0.0,1.0
2004-07-07,33.0,33.0,32.66,32.8,54100,12.8392944377735,12.8392944377735,12.7070107981116,12.7614805320901,139049.696901382,0.0,1.0
2004-07-08,31.25,33.1,31.25,33.1,61300,12.1584227630431,12.8782013906153,12.1584227630431,12.8782013906153,157555.386692323,0.0,1.0
2004-07-09,31.2,31.35,30.8,31.35,23800,12.1389692866223,12.1973297158849,11.9833414752553,12.1973297158849,61171.5856978347,0.0,1.0
2004-07-12,31.26,31.5,30.91,31.1,19100,12.1623134583273,12.2556901451475,12.0261391233812,12.1000623337805,49091.4826398592,0.0,1.0
2004-07-13,30.63,31.5,30.63,31.35,21400,11.9171996554243,12.2556901451475,11.9171996554243,12.1973297158849,55003.022434188,0.0,1.0
2004-07-14,30.75,30.75,30.0,30.0,30900,12.1156251149172,12.1156251149172,11.8201220633339,11.8201220633339,78425.5860500429,0.39,1.0
2004-07-15,30.65,30.9,30.54,30.9,11300,12.0762247080394,12.1747257252339,12.0328842604739,12.1747257252339,28679.9068726695,0.0,1.0
2004-07-16,30.25,31.1,30.23,30.8,34200,11.9186230805283,12.2535265389894,11.9107429991528,12.1353253183561,86801.1340748048,0.0,1.0
2004-07-19,30.32,30.45,30.1,30.1,17200,11.9462033653428,11.9974238942839,11.8595224702116,11.8595224702116,43654.371523001,0.0,1.0
2004-07-20,30.41,30.59,30.32,30.47,16700,11.9816637315328,12.0525844639128,11.9462033653428,12.0053039756594,42385.3490950068,0.0,1.0
2004-07-21,30.1,30.56,30.05,30.56,31700,11.8595224702116,12.0407643418494,11.8398222667728,12.0407643418494,80456.0219348339,0.0,1.0
2004-07-22,28.83,30.2,28.82,30.2,33200,11.3591373028638,11.8989228770894,11.3551972621761,11.8989228770894,84263.0892188166,0.0,1.0
2004-07-23,29.0,29.15,28.61,28.7,31800,11.4261179945561,11.4852186048727,11.2724564077327,11.3079167739227,80709.8264204322,0.0,1.0
2004-07-26,28.86,29.15,28.7,29.15,39900,11.3709574249272,11.4852186048727,11.3079167739227,11.4852186048727,101267.989753939,0.0,1.0
2004-07-27,29.05,29.15,28.8,29.05,24500,11.445818197995,11.4852186048727,11.3473171808005,11.445818197995,62182.0989717166,0.0,1.0
2004-07-28,30.01,30.1,28.9,29.0,49700,11.8240621040216,11.8595224702116,11.3867175876783,11.4261179945561,126140.829342626,0.0,1.0
2004-07-29,29.88,30.39,29.88,30.15,33700,11.7728415750805,11.9737836501572,11.7728415750805,11.8792226736505,85532.1116468107,0.0,1.0
2004-07-30,30.0,30.47,30.0,30.08,33000,11.8201220633339,12.0053039756594,11.8201220633339,11.8516423888361,83755.4802476183,0.0,1.0
2004-08-02,31.3,31.3,29.8,30.2,32500,12.332327352745,12.332327352745,11.7413212495783,11.8989228770894,82486.4578196243,0.0,1.0
2004-08-03,30.6,31.2,30.55,31.2,24600,12.0565245046005,12.2929269458672,12.0368243011617,12.2929269458672,62435.9034573159,0.0,1.0
2004-08-04,30.2,30.5,29.84,30.5,30700,11.8989228770894,12.0171240977228,11.7570814123294,12.0171240977228,77917.9770788453,0.0,1.0
2004-08-05,29.7,30.55,29.7,30.2,25300,11.7019208427005,12.0368243011617,11.7019208427005,11.8989228770894,64212.5348565077,0.0,1.0
2004-08-06,29.75,30.25,29.34,29.7,27900,11.7216210461394,11.9186230805283,11.5600793779405,11.7019208427005,70811.4514820776,0.0,1.0
2004-08-09,29.37,29.98,29.29,29.85,20900,11.5718995000039,11.8122419819583,11.5403791745016,11.7610214530172,53045.1374901582,0.0,1.0
2004-08-10,29.85,30.03,29.4,29.43,16900,11.7610214530172,11.8319421853972,11.5837196220672,11.5955397441305,42892.9580662047,0.0,1.0
2004-08-11,29.91,29.95,29.55,29.85,7500,11.7846616971439,11.800421859895,11.6428202323839,11.7610214530172,19035.3364199133,0.0,1.0
2004-08-12,29.74,29.91,29.53,29.85,17600,11.7176810054516,11.7846616971439,11.6349401510083,11.7610214530172,44669.5894653967,0.0,1.0
2004-08-13,29.65,29.81,29.56,29.74,9100,11.6822206392616,11.7452612902661,11.6467602730716,11.7176810054516,23096.2081894949,0.0,1.0
2004-08-16,30.26,30.55,29.6,29.6,21100,11.9225631212161,12.0368243011617,11.6625204358228,11.6625204358228,53552.7464613561,0.0,1.0
2004-08-17,30.58,30.6,30.2,30.3,26700,12.048644423225,12.0565245046005,11.8989228770894,11.9383232839672,67765.7976548913,0.0,1.0
2004-08-18,31.1,31.11,30.6,30.68,26900,12.2535265389894,12.2574665796772,12.0565245046005,12.0880448301028,68273.4066260893,0.0,1.0
2004-08-19,30.52,31.05,30.52,31.0,11300,12.0250041790983,12.2338263355506,12.0250041790983,12.2141261321117,28679.9068726694,0.0,1.0
2004-08-20,31.0,31.1,30.62,30.62,26800,12.2141261321117,12.2535265389894,12.0644045859761,12.0644045859761,68019.60214049,0.0,1.0
2004-08-23,31.25,31.45,30.84,30.9,13600,12.3126271493061,12.3914279630617,12.1510854811072,12.1747257252339,34517.4100414428,0.0,1.0
2004-08-24,31.88,31.91,31.3,31.4,17900,12.5608497126361,12.5726698346995,12.332327352745,12.3717277596228,45431.0029221932,0.0,1.0
2004-08-25,32.65,32.74,31.8,32.0,21000,12.864232845595,12.899693211785,12.5293293871339,12.6081302008895,53298.9419757574,0.0,1.0
2004-08-26,32.26,32.65,32.25,32.5,16100,12.7105712587717,12.864232845595,12.7066312180839,12.8051322352784,40862.5221814138,0.0,1.0
2004-08-27,32.75,32.95,32.35,32.35,14800,12.9036332524728,12.9824340662284,12.7460316249617,12.7460316249617,37563.0638686289,0.0,1.0
2004-08-30,33.0,33.06,32.7,32.75,36600,13.0021342696673,13.0257745137939,12.8839330490339,12.9036332524728,92892.4417291766,0.0,1.0
2004-08-31,33.25,33.25,32.85,33.0,24600,13.1006352868617,13.1006352868617,12.9430336593506,13.0021342696673,62435.9034573157,0.0,1.0
2004-09-01,32.35,33.5,32.25,33.15,53700,12.7460316249617,13.1991363040562,12.7066312180839,13.0612348799839,136293.008766579,0.0,1.0
2004-09-02,32.49,32.7,32.3,32.3,33400,12.8011921945906,12.8839330490339,12.7263314215228,12.7263314215228,84770.6981900138,0.0,1.0
2004-09-03,32.81,32.91,32.45,32.45,14500,12.9272734965995,12.9666739034773,12.7854320318395,12.7854320318395,36801.6504118323,0.0,1.0
2004-09-07,33.0,33.1,32.75,32.85,15100,13.0021342696673,13.041534676545,12.9036332524728,12.9430336593506,38324.4773254253,0.0,1.0
2004-09-08,32.7,33.08,32.55,32.9,18500,12.8839330490339,13.0336545951695,12.8248324387172,12.9627338627895,46953.8298357862,0.0,1.0
2004-09-09,32.53,33.09,32.53,32.7,35500,12.8169523573417,13.0375946358573,12.8169523573417,12.8839330490339,90100.5923875896,0.0,1.0
2004-09-10,32.41,32.58,32.33,32.45,10100,12.7696718690884,12.8366525607806,12.7381515435861,12.7854320318395,25634.2530454832,0.0,1.0
2004-09-13,31.5,32.45,31.34,32.35,36300,12.4111281665006,12.7854320318395,12.3480875154961,12.7460316249617,92131.0282723801,0.0,1.0
2004-09-14,30.55,31.4,30.3,31.4,84600,12.0368243011617,12.3717277596228,11.9383232839672,12.3717277596228,214718.594816621,0.0,1.0
2004-09-15,30.37,30.88,30.31,30.62,39900,11.9659035687817,12.1668456438583,11.942263324655,12.0644045859761,101267.989753938,0.0,1.0
2004-09-16,31.4,31.4,30.35,30.45,40500,12.3717277596228,12.3717277596228,11.9580234874061,11.9974238942839,102790.816667532,0.0,1.0
2004-09-17,30.76,31.45,30.76,31.45,26500,12.119565155605,12.3914279630617,12.119565155605,12.3914279630617,67258.1886836936,0.0,1.0
2004-09-20,30.3,30.91,30.2,30.65,41800,11.9383232839672,12.1786657659217,11.8989228770894,12.0762247080394,106090.274980317,0.0,1.0
2004-09-21,30.7,31.09,30.35,30.35,22600,12.0959249114783,12.2495864983017,11.9580234874061,11.9580234874061,57359.8137453389,0.0,1.0
2004-09-22,30.22,30.91,30.11,30.7,33300,11.906802958465,12.1786657659217,11.8634625108994,12.0959249114783,84516.893704415,0.0,1.0
2004-09-23,30.7,30.72,30.26,30.3,34100,12.0959249114783,12.1038049928539,11.9225631212161,11.9383232839672,86547.329589206,0.0,1.0
2004-09-24,31.29,31.84,30.85,30.85,46400,12.3283873120572,12.545089549885,12.155025521795,12.155025521795,117765.281317864,0.0,1.0
2004-09-27,31.7,31.96,31.25,31.25,31700,12.4899289802561,12.5923700381383,12.3126271493061,12.3126271493061,80456.0219348337,0.0,1.0
2004-09-28,31.97,32.1,31.6,31.8,23300,12.5963100788261,12.6475306077672,12.4505285733783,12.5293293871339,59136.4451445308,0.0,1.0
2004-09-29,32.43,32.44,31.89,32.01,17400,12.7775519504639,12.7814919911517,12.5647897533239,12.6120702415772,44161.9804941989,0.0,1.0
2004-09-30,32.88,33.27,32.42,32.43,37600,12.9548537814139,13.1085153682373,12.7736119097761,12.7775519504639,95430.4865851655,0.0,1.0
2004-10-01,33.28,33.46,32.85,32.95,28500,13.112455408925,13.183376141305,12.9430336593506,12.9824340662284,72334.2783956708,0.0,1.0
2004-10-04,33.23,33.45,33.19,33.35,14500,13.0927552054861,13.1794361006173,13.076995042735,13.1400356937395,36801.6504118325,0.0,1.0
2004-10-05,32.98,33.15,32.83,33.1,14400,12.9942541882917,13.0612348799839,12.935153577975,13.041534676545,36547.8459262335,0.0,1.0
2004-10-06,33.12,33.29,33.1,33.1,47100,13.0494147579206,13.1163954496128,13.041534676545,13.041534676545,119541.912717055,0.0,1.0
2004-10-07,32.25,33.14,32.2,33.07,22100,12.7066312180839,13.0572948392961,12.686931014645,13.0297145544817,56090.7913173446,0.0,1.0
2004-10-08,32.2,32.6,32.13,32.25,13100,12.686931014645,12.8445326421561,12.6593507298306,12.7066312180839,33248.3876134486,0.0,1.0
2004-10-11,32.05,32.38,31.88,32.26,15500,12.6278304043283,12.757851747025,12.5608497126361,12.7105712587717,39339.695267821,0.0,1.0
2004-10-12,32.5,32.5,31.93,32.0,21100,12.8051322352784,12.8051322352784,12.580549916075,12.6081302008895,53552.7464613559,0.0,1.0
2004-10-13,31.85,32.26,31.84,32.0,15500,12.7026911773961,12.8662109068383,12.6987028913122,12.7625154686555,38863.8118573231,0.39,1.0
2004-10-14,31.84,32.11,31.61,31.85,18200,12.6987028913122,12.806386615579,12.6069723113812,12.7026911773961,45633.6371485985,0.0,1.0
2004-10-15,33.05,33.05,31.83,31.84,27100,13.1812855074707,13.1812855074707,12.6947146052282,12.6987028913122,67948.9871828035,0.0,1.0
2004-10-18,33.06,33.35,32.65,33.05,13900,13.1852737935547,13.3009340899894,13.0217540641125,13.1812855074707,34852.063536567,0.0,1.0
2004-10-19,32.72,33.45,32.72,33.15,8100,13.0496720667002,13.3408169508289,13.0496720667002,13.2211683683103,20309.4758738269,0.0,1.0
2004-10-20,32.86,32.98,32.43,32.65,14500,13.1055080718756,13.153367504883,12.9340117702655,13.0217540641125,36356.4691568505,0.0,1.0
2004-10-21,32.99,33.04,32.7,32.9,9300,13.157355790967,13.1772972213868,13.0416954945323,13.1214612162114,23318.2871143938,0.0,1.0
2004-10-22,32.38,33.35,32.37,32.99,11600,12.9140703398457,13.3009340899894,12.9100820537618,13.157355790967,29085.1753254805,0.0,1.0
2004-10-25,32.3,32.61,32.2,32.3,18700,12.8821640511741,13.0058009197767,12.8422811903346,12.8821640511741,46887.3084988348,0.0,1.0
2004-10-26,32.8,32.9,32.15,32.15,26800,13.0815783553718,13.1214612162114,12.8223397599148,12.8223397599148,67196.7843726619,0.0,1.0
2004-10-27,33.14,33.42,32.7,32.85,44100,13.2171800822263,13.328852092577,13.0416954945323,13.1015197857916,110573.813090835,0.0,1.0
2004-10-28,33.65,33.67,33.04,33.15,34500,13.420582672508,13.4285592446759,13.1772972213868,13.2211683683103,86503.3231662996,0.0,1.0
2004-10-29,32.5,33.94,32.5,33.9,57500,12.9619297728532,13.5362429689427,12.9619297728532,13.5202898246069,144172.205277166,0.0,1.0
2004-11-01,33.4,33.41,32.5,32.6,23400,13.3208755204091,13.3248638064931,12.9619297728532,13.0018126336927,58671.8191910555,0.0,1.0
2004-11-02,32.22,33.39,32.21,33.3,18900,12.8502577625025,13.3168872343252,12.8462694764185,13.2809926595696,47388.7770389292,0.0,1.0
2004-11-03,33.56,33.56,32.35,32.35,31500,13.3846880977524,13.3846880977524,12.9021054815939,12.9021054815939,78981.2950648823,0.0,1.0
2004-11-04,33.78,33.81,33.2,33.45,22000,13.4724303915994,13.4843952498513,13.24110979873,13.3408169508289,55161.539410394,0.0,1.0
2004-11-05,33.4,33.78,33.3,33.78,26000,13.3208755204091,13.4724303915994,13.2809926595696,13.4724303915994,65190.9102122839,0.0,1.0
2004-11-08,32.95,33.42,32.9,33.3,14900,13.1414026466312,13.328852092577,13.1214612162114,13.2809926595696,37359.4062370394,0.0,1.0
2004-11-09,32.98,33.18,32.91,33.0,11100,13.153367504883,13.2331332265621,13.1254495022953,13.1613440770509,27831.5039752443,0.0,1.0
2004-11-10,32.97,33.0,32.96,32.99,21400,13.1493792187991,13.1613440770509,13.1453909327151,13.157355790967,53657.1337901103,0.0,1.0
2004-11-11,33.2,33.24,32.99,32.99,55900,13.24110979873,13.2570629430659,13.157355790967,13.157355790967,140160.45695641,0.0,1.0
2004-11-12,33.12,33.21,33.12,33.21,42600,13.2092035100584,13.245098084814,13.2092035100584,13.245098084814,106812.799040126,0.0,1.0
2004-11-15,34.1,34.1,33.09,33.15,78100,13.600055546286,13.600055546286,13.1972386518065,13.2211683683103,195823.464906898,0.0,1.0
2004-11-16,33.8,34.4,33.75,34.2,31800,13.4804069637673,13.7197041288046,13.4604655333475,13.6399384071255,79733.4978750241,0.0,1.0
2004-11-17,32.75,34.38,32.62,33.8,70100,13.0616369249521,13.7117275566367,13.0097892058607,13.4804069637673,175764.723303118,0.0,1.0
2004-11-18,33.0,33.18,32.5,32.75,26800,13.1613440770509,13.2331332265621,12.9619297728532,13.0616369249521,67196.7843726619,0.0,1.0
2004-11-19,32.38,33.0,32.38,33.0,27200,12.9140703398457,13.1613440770509,12.9140703398457,13.1613440770509,68199.7214528509,0.0,1.0
2004-11-22,33.69,33.8,32.4,32.4,56500,13.4365358168438,13.4804069637673,12.9220469120136,12.9220469120136,141664.862576694,0.0,1.0
2004-11-23,34.73,34.73,33.75,33.75,32300,13.8513175695751,13.8513175695751,13.4604655333475,13.4604655333475,80987.1692252603,0.0,1.0
2004-11-24,35.54,35.59,34.65,34.7,27500,14.1743687423755,14.1943101727952,13.8194112809035,13.8393527113233,68951.9242629922,0.0,1.0
2004-11-26,35.9,35.97,35.51,35.51,18200,14.3179470413978,14.3458650439855,14.1624038841236,14.1624038841236,45633.6371485987,0.0,1.0
2004-11-29,36.07,36.3,35.8,36.0,44100,14.3857479048251,14.477478484756,14.2780641805583,14.3578299022374,110573.813090835,0.0,1.0
2004-11-30,36.45,36.58,35.8,36.05,50300,14.5373027760154,14.5891504951068,14.2780641805583,14.3777713326572,126119.337833764,0.0,1.0
2004-12-01,37.55,38.0,36.55,36.55,99400,14.9760142452504,15.1554871190284,14.5771856368549,14.5771856368549,249229.864426961,0.0,1.0
2004-12-02,37.8,37.91,37.28,37.55,30400,15.0757213973493,15.1195925442728,14.8683305209836,14.9760142452504,76223.2180943623,0.0,1.0
2004-12-03,38.45,38.49,37.65,37.8,20800,15.3349599928063,15.3509131371421,15.0158971060899,15.0757213973493,52152.7281698271,0.0,1.0
2004-12-06,38.98,39.4,38.3,38.4,35500,15.5463391552559,15.713847170782,15.275135701547,15.3150185623865,89010.6658667721,0.0,1.0
2004-12-07,37.66,39.0,37.65,38.85,42500,15.0198853921739,15.5543157274238,15.0158971060899,15.4944914361645,106562.064770079,0.0,1.0
2004-12-08,37.64,37.66,37.4,37.66,34800,15.011908820006,15.0198853921739,14.9161899539911,15.0198853921739,87255.5259764412,0.0,1.0
2004-12-09,37.99,38.05,36.7,37.55,43500,15.1514988329444,15.1754285494481,14.6370099281142,14.9760142452504,109069.407470552,0.0,1.0
2004-12-10,37.92,38.0,37.38,37.95,27600,15.1235808303567,15.1554871190284,14.9082133818232,15.1355456886086,69202.6585330397,0.0,1.0
2004-12-13,37.83,38.0,37.8,38.0,22500,15.0876862556011,15.1554871190284,15.0757213973493,15.1554871190284,56415.2107606302,0.0,1.0
2004-12-14,37.57,37.96,37.27,37.86,23200,14.9839908174183,15.1395339746925,14.8643422348996,15.099651113853,58170.3506509608,0.0,1.0
2004-12-15,37.95,38.0,37.49,37.57,35400,15.1355456886086,15.1554871190284,14.9520845287467,14.9839908174183,88759.9315967247,0.0,1.0
2004-12-16,37.74,37.99,37.56,37.85,21400,15.0517916808455,15.1514988329444,14.9800025313343,15.095662827769,53657.1337901106,0.0,1.0
2004-12-17,38.45,38.45,37.35,37.75,28100,15.3349599928063,15.3349599928063,14.8962485235713,15.0557799669295,70456.329883276,0.0,1.0
2004-12-20,37.6,38.41,37.4,38.4,38100,14.9959556756702,15.3190068484705,14.9161899539911,15.3150185623865,95529.7568880001,0.0,1.0
2004-12-21,38.19,38.39,37.7,37.7,22200,15.2312645546235,15.3110302763026,15.0358385365097,15.0358385365097,55663.0079504884,0.0,1.0
2004-12-22,38.57,38.65,38.2,38.2,18700,15.3828194258138,15.4147257144854,15.2352528407074,15.2352528407074,46887.3084988348,0.0,1.0
2004-12-23,38.7,38.81,38.6,38.62,9500,15.4346671449052,15.4785382918287,15.3947842840656,15.4027608562335,23819.7556544883,0.0,1.0
2004-12-27,37.8,38.75,37.73,38.75,18000,15.0757213973493,15.454608575325,15.0478033947616,15.454608575325,45132.168608504,0.0,1.0
2004-12-28,38.93,39.11,37.8,37.8,25600,15.5263977248361,15.5981868743473,15.0757213973493,15.0757213973493,64187.973132095,0.0,1.0
2004-12-29,39.25,39.3,38.81,38.89,21100,15.6540228795227,15.6739643099425,15.4785382918287,15.5104445805003,52904.9309799687,0.0,1.0
2004-12-30,38.84,39.16,38.83,39.11,25200,15.4905031500806,15.6181283047671,15.4865148639966,15.5981868743473,63185.0360519056,0.0,1.0
2004-12-31,38.25,38.8,38.21,38.8,17500,15.2551942711272,15.4745500057447,15.2392411267914,15.4745500057447,43878.497258268,0.0,1.0
2005-01-03,37.25,38.22,37.05,38.1,56200,14.8563656627317,15.2432294128754,14.7765999410526,15.1953699798679,140912.659766552,0.0,1.0
2005-01-04,36.52,37.48,36.47,37.25,25700,14.565220778603,14.9480962426627,14.5452793481833,14.8563656627317,64438.7074021422,0.0,1.0
2005-01-05,34.9,36.49,34.9,36.4,42800,13.9191184330024,14.5532559203512,13.9191184330024,14.5173613455956,107314.267580221,0.0,1.0
2005-01-06,35.54,35.61,34.68,34.89,56600,14.1743687423755,14.2022867449631,13.8313761391553,13.9151301469184,141915.59684674,0.0,1.0
2005-01-07,35.1,35.97,35.1,35.75,35900,13.9988841546815,14.3458650439855,13.9988841546815,14.2581227501385,90013.6029469607,0.0,1.0
2005-01-10,35.1,35.3,35.05,35.05,29500,13.9988841546815,14.0786498763605,13.9789427242617,13.9789427242617,73966.6096639371,0.0,1.0
2005-01-11,34.48,35.13,34.31,35.0,50100,13.7516104174763,14.0108490129333,13.683809554049,13.9590012938419,125617.869293669,0.0,1.0
2005-01-12,33.9,34.11,33.3,34.05,40900,13.6758329818811,13.7605505313264,13.4337828406089,13.7363455171992,101383.952395219,0.39,1.0
2005-01-13,33.86,34.4,33.75,33.75,26500,13.6596963057963,13.8775414329413,13.6153204465631,13.6153204465631,65688.8689113277,0.0,1.0
2005-01-14,34.2,34.37,33.65,33.65,27300,13.7968580525172,13.8654389258777,13.574978756351,13.574978756351,67671.9291048773,0.0,1.0
2005-01-18,34.69,34.69,33.93,34.2,33200,13.9945323345562,13.9945323345562,13.6879354889447,13.7968580525172,82296.998032305,0.0,1.0
2005-01-19,34.62,35.05,34.3,34.75,24600,13.9662931514078,14.1397624193196,13.8371997427293,14.0187373486834,60979.1009516475,0.0,1.0
2005-01-20,34.6,34.91,34.45,34.6,35200,13.9582248133654,14.0832840530227,13.8977122780473,13.9582248133654,87254.6485161786,0.0,1.0
2005-01-21,34.64,35.03,34.52,34.6,43300,13.9743614894502,14.1316940812771,13.9259514611957,13.9582248133654,107333.132975867,0.0,1.0
2005-01-24,34.12,34.65,34.12,34.52,24000,13.7645847003476,13.9783956584714,13.7645847003476,13.9259514611957,59491.8058064854,0.0,1.0
2005-01-25,33.58,34.4,33.58,34.15,21700,13.5467395732026,13.8775414329413,13.5467395732026,13.7766872074112,53790.5077500305,0.0,1.0
2005-01-26,34.1,34.13,33.7,33.75,14600,13.7565163623052,13.7686188693688,13.595149601457,13.6153204465631,36190.8485322786,0.0,1.0
2005-01-27,34.0,34.3,33.6,33.95,20100,13.7161746720931,13.8371997427293,13.554807911245,13.6960038269871,49824.3873629318,0.0,1.0
2005-01-28,33.9,34.27,33.66,34.2,28000,13.6758329818811,13.8250972356657,13.5790129253722,13.7968580525172,69407.1067742331,0.0,1.0
2005-01-31,33.4,34.25,33.4,34.1,68000,13.4741245308209,13.8170288976232,13.4741245308209,13.7565163623052,168560.116451709,0.0,1.0
2005-02-01,33.47,33.75,33.4,33.4,14400,13.5023637139693,13.6153204465631,13.4741245308209,13.4741245308209,35695.0834838914,0.0,1.0
2005-02-02,34.1,34.1,33.09,33.4,26900,13.7565163623052,13.7565163623052,13.3490652911636,13.4741245308209,66680.3990081024,0.0,1.0
2005-02-03,33.67,34.01,33.59,34.0,14300,13.5830470943934,13.7202088411143,13.5507737422238,13.7161746720931,35447.2009596976,0.0,1.0
2005-02-04,34.5,34.52,33.75,33.75,26200,13.9178831231533,13.9259514611957,13.6153204465631,13.6153204465631,64945.2213387468,0.0,1.0
2005-02-07,34.31,34.6,34.27,34.6,9400,13.8412339117505,13.9582248133654,13.8250972356657,13.9582248133654,23300.9572742068,0.0,1.0
2005-02-08,34.18,34.32,33.97,34.32,21100,13.7887897144748,13.8452680807717,13.7040721650295,13.8452680807717,52303.2126048685,0.0,1.0
2005-02-09,33.72,34.17,33.5,34.15,30300,13.6032179394994,13.7847555454536,13.514466221033,13.7766872074112,75108.4048306881,0.0,1.0
2005-02-10,34.03,34.2,33.5,33.65,18400,13.7282771791568,13.7968580525172,13.514466221033,13.574978756351,45610.3844516387,0.0,1.0
2005-02-11,34.4,34.5,33.85,34.0,15500,13.8775414329413,13.9178831231533,13.6556621367751,13.7161746720931,38421.7912500219,0.0,1.0
2005-02-14,34.48,34.75,34.4,34.55,16600,13.9098147851109,14.0187373486834,13.8775414329413,13.9380539682594,41148.4990161525,0.0,1.0
2005-02-15,34.11,34.56,33.98,34.4,24000,13.7605505313264,13.9420881372806,13.7081063340507,13.8775414329413,59491.8058064854,0.0,1.0
2005-02-16,34.15,34.32,33.73,34.2,26900,13.7766872074112,13.8452680807717,13.6072521085206,13.7968580525172,66680.3990081025,0.0,1.0
2005-02-17,34.35,34.5,34.0,34.2,72800,13.8573705878353,13.9178831231533,13.7161746720931,13.7968580525172,180458.477613006,0.0,1.0
2005-02-18,33.95,34.25,33.95,34.25,20500,13.6960038269871,13.8170288976232,13.6960038269871,13.8170288976232,50815.9174597064,0.0,1.0
2005-02-22,33.26,34.05,32.9,34.05,98500,13.4176461645241,13.7363455171992,13.2724160797607,13.7363455171992,244164.286330783,0.0,1.0
2005-02-23,33.1,33.55,33.1,33.34,63400,13.3530994601848,13.534637066139,13.3530994601848,13.4499195166937,157157.520338799,0.0,1.0
2005-02-24,33.05,33.11,32.4,33.1,36800,13.3329286150788,13.357133629206,13.0707076287005,13.3530994601848,91220.7689032776,0.0,1.0
2005-02-25,34.87,34.96,33.27,33.3,37600,14.0671473769379,14.1034548981287,13.4216803335453,13.4337828406089,93203.8290968271,0.0,1.0
2005-02-28,34.5,34.91,34.42,34.8,71500,13.9178831231533,14.0832840530227,13.8856097709837,14.0389081937895,177236.004798488,0.0,1.0
2005-03-01,34.45,34.55,34.38,34.51,71900,13.8977122780473,13.9380539682594,13.8694730948989,13.9219172921745,178227.534895263,0.0,1.0
2005-03-02,33.85,34.59,33.82,34.45,36100,13.6556621367751,13.9541906443442,13.6435596297115,13.8977122780473,89485.5912339218,0.0,1.0
2005-03-03,34.12,34.14,33.3,33.6,51100,13.7645847003476,13.77265303839,13.4337828406089,13.554807911245,126667.969862975,0.0,1.0
2005-03-04,34.4,34.41,34.13,34.2,18200,13.8775414329413,13.8815756019625,13.7686188693688,13.7968580525172,45114.6194032515,0.0,1.0
2005-03-07,34.32,34.4,34.11,34.4,16300,13.8452680807717,13.8775414329413,13.7605505313264,13.8775414329413,40404.8514435713,0.0,1.0
2005-03-08,34.01,34.57,34.0,34.32,19900,13.7202088411143,13.9461223063018,13.7161746720931,13.8452680807717,49328.6223145444,0.0,1.0
2005-03-09,33.06,34.04,33.06,34.0,23600,13.3369627841,13.732311348178,13.3369627841,13.7161746720931,58500.2757097106,0.0,1.0
2005-03-10,33.01,33.1,32.69,33.0,15600,13.316791938994,13.3530994601848,13.1876985303154,13.3127577699728,38669.6737742155,0.0,1.0
2005-03-11,32.82,33.15,32.6,33.0,22100,13.2401427275911,13.3732703052908,13.1513910091246,13.3127577699728,54782.0378468053,0.0,1.0
2005-03-14,33.17,33.2,32.57,32.67,51200,13.3813386433332,13.3934411503968,13.139288502061,13.179630192273,126915.852387169,0.0,1.0
2005-03-15,32.95,33.37,32.81,33.25,46300,13.2925869248667,13.4620220237573,13.2361085585699,13.4136119955029,114769.608701679,0.0,1.0
2005-03-16,33.0,33.33,32.94,32.95,23800,13.3127577699728,13.4458853476725,13.2885527558455,13.2925869248667,58996.0407580979,0.0,1.0
2005-03-17,32.71,33.2,32.65,33.08,20100,13.1957668683578,13.3934411503968,13.1715618542306,13.3450311221424,49824.3873629318,0.0,1.0
2005-03-18,32.14,32.7,31.97,32.7,78700,12.9658192341492,13.1917326993366,12.8972383607888,13.1917326993366,195083.546540434,0.0,1.0
2005-03-21,32.12,32.18,31.79,32.0,27100,12.9577508961068,12.981955910234,12.8246233184071,12.9093408678524,67176.1640564899,0.0,1.0
2005-03-22,32.0,32.02,31.85,32.0,20800,12.9093408678524,12.9174092058948,12.8488283325343,12.9093408678524,51559.5650322873,0.0,1.0
2005-03-23,32.13,32.46,31.67,31.95,42400,12.961785065128,13.0949126428278,12.7762132901526,12.8891700227464,105102.190258125,0.0,1.0
2005-03-24,32.26,32.33,31.9,32.23,17400,13.0142292624037,13.0424684455521,12.8689991776403,13.0021267553401,43131.5592097019,0.0,1.0
2005-03-28,32.29,32.67,31.91,32.32,24300,13.0263317694673,13.179630192273,12.8730333466615,13.0384342765309,60235.4533790665,0.0,1.0
2005-03-29,32.2,32.53,31.75,32.2,34100,12.9900242482765,13.1231518259762,12.8084866423223,12.9900242482765,84527.9407500478,0.0,1.0
2005-03-30,32.5,32.55,32.08,32.25,14100,13.1110493189126,13.1312201640186,12.941614220022,13.0101950933825,34951.4359113101,0.0,1.0
2005-03-31,32.0,32.85,31.7,32.49,25100,12.9093408678524,13.2522452346547,12.7883157972163,13.1070151498914,62218.5135726159,0.0,1.0
2005-04-01,31.8,32.48,31.65,32.2,39400,12.8286574874283,13.1029809808702,12.7681449521102,12.9900242482765,97665.7145323136,0.0,1.0
2005-04-04,31.95,31.96,31.26,31.85,20100,12.8891700227464,12.8932041917676,12.6108123602833,12.8488283325343,49824.3873629314,0.0,1.0
2005-04-05,32.26,32.27,31.8,32.05,11000,13.0142292624037,13.0182634314249,12.8286574874283,12.9295117129584,27267.0776613058,0.0,1.0
2005-04-06,32.95,33.04,32.4,32.45,24200,13.2925869248667,13.3288944460576,13.0707076287005,13.0908784738065,59987.570854873,0.0,1.0
2005-04-07,33.25,33.32,32.85,32.9,11300,13.4136119955029,13.4418511786513,13.2522452346547,13.2724160797607,28010.7252338868,0.0,1.0
2005-04-08,32.6,33.27,32.6,33.15,12900,13.1513910091246,13.4216803335453,13.1513910091246,13.3732703052908,31976.845620986,0.0,1.0
2005-04-11,32.18,33.12,32.12,32.5,21200,12.981955910234,13.3611677982272,12.9577508961068,13.1110493189126,52551.0951290623,0.0,1.0
2005-04-12,32.1,32.55,31.8,32.18,72200,12.9496825580644,13.1312201640186,12.8286574874283,12.981955910234,178971.182467844,0.0,1.0
2005-04-13,32.15,32.2,31.7,31.8,15900,13.1271859949974,13.1476015253162,12.9434462221281,12.9842772827657,38940.9428795178,0.39,1.0
2005-04-14,32.23,32.8,32.1,32.1,28500,13.1598508435075,13.392587889142,13.1067704646786,13.1067704646786,69799.8032746074,0.0,1.0
2005-04-15,32.35,33.08,32.2,32.23,27300,13.2088481162726,13.5069148589273,13.1476015253162,13.1598508435075,66860.8641893611,0.0,1.0
2005-04-18,32.56,32.68,32.2,32.39,11400,13.2945933436117,13.3435906163768,13.1476015253162,13.2251805405277,27919.9213098429,0.0,1.0
2005-04-19,32.6,32.67,32.16,32.52,31700,13.3109257678667,13.339507510313,13.1312691010611,13.2782609193566,77636.9741685986,0.0,1.0
2005-04-20,32.55,32.8,32.3,32.6,40200,13.2905102375479,13.392587889142,13.1884325859538,13.3109257678667,98454.4593557621,0.0,1.0
2005-04-21,34.18,34.22,32.51,32.65,23700,13.9560565259412,13.9723889501963,13.2741778132928,13.3313412981855,58044.0469336211,0.0,1.0
2005-04-22,33.72,34.18,33.47,34.18,20600,13.7682336470081,13.9560565259412,13.6661559954141,13.9560565259412,50451.7876300673,0.0,1.0
2005-04-25,33.91,33.94,33.42,33.8,13000,13.8458126622196,13.8580619804109,13.6457404650953,13.8008984955182,31838.5067568386,0.0,1.0
2005-04-26,33.6,34.06,33.49,34.05,22800,13.719236374243,13.9070592531761,13.6743222075416,13.9029761471123,55839.842619686,0.0,1.0
2005-04-27,33.91,34.03,33.38,33.6,29800,13.8458126622196,13.8948099349848,13.6294080408402,13.719236374243,72983.6539502915,0.0,1.0
2005-04-28,33.86,34.15,33.6,33.91,18400,13.8253971319008,13.9438072077499,13.719236374243,13.8458126622196,45063.7326404484,0.0,1.0
2005-04-29,33.5,34.31,33.5,34.0,80900,13.6784053136054,14.0091369047701,13.6784053136054,13.8825606167935,198133.47666371,0.0,1.0
2005-05-02,33.65,33.7,32.89,33.35,30100,13.7396519045618,13.7600674348806,13.4293358437158,13.6171587226489,73718.388721603,0.0,1.0
2005-05-03,33.2,33.6,33.03,33.55,11400,13.5559121316925,13.719236374243,13.4864993286085,13.6988208439242,27919.9213098429,0.0,1.0
2005-05-04,33.58,33.71,33.1,33.1,40900,13.7110701621155,13.7641505409444,13.5150810710548,13.5150810710548,100168.840488822,0.0,1.0
2005-05-05,33.72,33.8,33.24,33.45,33100,13.7682336470081,13.8008984955182,13.5722445559475,13.6579897832865,81065.7364347198,0.0,1.0
2005-05-06,33.22,33.72,33.22,33.72,19700,13.56407834382,13.7682336470081,13.56407834382,13.7682336470081,48247.5833161322,0.0,1.0
2005-05-09,33.75,33.78,32.83,33.05,31200,13.7804829651994,13.7927322833907,13.4048372073333,13.494665540736,76412.4162164126,0.0,1.0
2005-05-10,33.65,33.72,33.4,33.65,25800,13.7396519045618,13.7682336470081,13.6375742529677,13.7396519045618,63187.1903328026,0.0,1.0
2005-05-11,33.65,33.88,33.31,33.66,16900,13.7396519045618,13.8335633440283,13.6008262983939,13.7437350106256,41390.0587838901,0.0,1.0
2005-05-12,33.3,33.75,32.99,33.65,31800,13.5967431923301,13.7804829651994,13.4701669043535,13.7396519045618,77881.8857590358,0.0,1.0
2005-05-13,33.25,33.48,33.2,33.27,12000,13.5763276620113,13.6702391014778,13.5559121316925,13.5844938741388,29389.3908524663,0.0,1.0
2005-05-16,33.8,33.8,33.25,33.27,12300,13.8008984955182,13.8008984955182,13.5763276620113,13.5844938741388,30124.1256237781,0.0,1.0
2005-05-17,33.71,33.85,33.45,33.7,12300,13.7641505409444,13.8213140258371,13.6579897832865,13.7600674348806,30124.1256237779,0.0,1.0
2005-05-18,34.72,34.72,33.85,33.85,12800,14.1765442533844,14.1765442533844,13.8213140258371,13.8213140258371,31348.6835759641,0.0,1.0
2005-05-19,34.9,34.98,34.44,34.6,14200,14.2500401625321,14.2827050110423,14.0622172835991,14.1275469806193,34777.4458420853,0.0,1.0
2005-05-20,34.74,34.84,34.32,34.84,13800,14.1847104655119,14.2255415261496,14.0132200108339,14.2255415261496,33797.7994803364,0.0,1.0
2005-05-23,34.69,34.9,34.5,34.9,15600,14.1642949351931,14.2500401625321,14.0867159199816,14.2500401625321,38206.2081082063,0.0,1.0
2005-05-24,34.25,34.53,34.02,34.53,11000,13.9846382683876,14.0989652381729,13.890726828921,14.0989652381729,26940.2749480941,0.0,1.0
2005-05-25,33.3,34.23,33.2,34.15,31100,13.5967431923301,13.97647205626,13.5559121316925,13.9438072077499,76167.5046259752,0.0,1.0
2005-05-26,33.12,33.49,33.06,33.4,18500,13.5232472831824,13.6743222075416,13.4987486467998,13.6375742529677,45308.6442308855,0.0,1.0
2005-05-27,33.45,33.5,32.94,32.99,11900,13.6579897832865,13.6784053136054,13.4497513740346,13.4701669043535,29144.4792620292,0.0,1.0
2005-05-31,33.15,33.56,33.15,33.3,80500,13.5354966013737,13.7029039499879,13.5354966013737,13.5967431923301,197153.830301961,0.0,1.0
2005-06-01,33.4,33.51,32.95,33.1,13400,13.6375742529677,13.6824884196691,13.4538344800984,13.5150810710548,32818.1531185875,0.0,1.0
2005-06-02,33.25,33.77,33.2,33.5,12600,13.5763276620113,13.788649177327,13.5559121316925,13.6784053136054,30858.8603950896,0.0,1.0
2005-06-03,33.5,33.66,33.3,33.35,49600,13.6784053136054,13.7437350106256,13.5967431923301,13.6171587226489,121476.14885686,0.0,1.0
2005-06-06,34.0,34.04,33.45,33.5,54500,13.8825606167935,13.8988930410485,13.6579897832865,13.6784053136054,133476.816788285,0.0,1.0
2005-06-07,34.16,34.64,34.05,34.15,22500,13.9478903138137,14.1438794048743,13.9029761471123,13.9438072077499,55105.1078483744,0.0,1.0
2005-06-08,33.85,34.4,33.85,34.25,35700,13.8213140258371,14.045884859344,13.8213140258371,13.9846382683876,87433.437786087,0.0,1.0
2005-06-09,33.98,34.0,33.66,33.8,12500,13.874394404666,13.8825606167935,13.7437350106256,13.8008984955182,30613.9488046523,0.0,1.0
2005-06-10,33.8,33.95,33.6,33.8,11600,13.8008984955182,13.8621450864747,13.719236374243,13.8008984955182,28409.7444907175,0.0,1.0
2005-06-13,33.85,33.85,33.56,33.72,25400,13.8213140258371,13.8213140258371,13.7029039499879,13.7682336470081,62207.5439710535,0.0,1.0
2005-06-14,34.15,34.19,33.6,33.89,48600,13.9438072077499,13.960139632005,13.719236374243,13.8376464500921,119027.032952489,0.0,1.0
2005-06-15,35.1,35.1,33.77,34.3,135600,14.3317022838074,14.3317022838074,13.788649177327,14.0050537987064,332100.11663287,0.0,1.0
2005-06-16,35.36,35.55,35.01,35.25,53800,14.4378630414652,14.5154420566767,14.2949543292335,14.3929488747638,131762.435655224,0.0,1.0
2005-06-17,35.1,35.78,35.01,35.55,84000,14.3317022838074,14.6093534961433,14.2949543292335,14.5154420566767,205725.735967264,0.0,1.0
2005-06-20,35.25,35.27,34.9,34.9,41300,14.3929488747638,14.4011150868914,14.2500401625321,14.2500401625321,101148.486850572,0.0,1.0
2005-06-21,35.31,35.43,35.05,35.3,45400,14.4174475111464,14.4664447839116,14.3112867534886,14.4133644050827,111189.862058498,0.0,1.0
2005-06-22,35.87,35.97,35.21,35.32,35700,14.6461014507171,14.6869325113548,14.3766164505088,14.4215306172102,87433.4377860875,0.0,1.0
2005-06-23,35.74,36.23,35.59,35.81,22400,14.5930210718882,14.7930932690126,14.5317744809318,14.6216028143346,54860.1962579372,0.0,1.0
2005-06-24,35.8,36.06,35.6,35.74,80800,14.6175197082708,14.7236804659286,14.5358575869955,14.5930210718882,197888.565073273,0.0,1.0
2005-06-27,35.93,36.23,35.77,36.05,15900,14.6706000870997,14.7930932690126,14.6052703900795,14.7195973598649,38940.9428795179,0.0,1.0
2005-06-28,36.41,36.41,35.81,35.93,19000,14.8665891781603,14.8665891781603,14.6216028143346,14.6706000870997,46533.2021830718,0.0,1.0
2005-06-29,36.38,36.38,35.9,36.26,21400,14.854339859969,14.854339859969,14.6583507689084,14.8053425872039,52411.0803535651,0.0,1.0
2005-06-30,36.35,36.65,36.13,36.58,19900,14.8420905417778,14.9645837236906,14.752262208375,14.9360019812443,48737.4064970065,0.0,1.0
2005-07-01,36.71,36.71,36.0,36.35,30100,14.9890823600732,14.9890823600732,14.6991818295461,14.8420905417778,73718.3887216031,0.0,1.0
2005-07-05,38.35,38.35,36.71,36.75,30000,15.6587117545303,15.6587117545303,14.9890823600732,15.0054147843283,73473.4771311659,0.0,1.0
2005-07-06,37.53,38.35,37.27,38.35,26300,15.3238970573018,15.6587117545303,15.2177362996439,15.6587117545303,64411.7482849885,0.0,1.0
2005-07-07,37.77,37.97,37.15,37.28,20000,15.4218916028321,15.5035537241073,15.1687390268788,15.2218194057077,48982.3180874438,0.0,1.0
2005-07-08,38.75,39.12,37.51,37.51,22500,15.8220359970808,15.97311092144,15.3157308451742,15.3157308451742,55105.1078483744,0.0,1.0
2005-07-11,39.48,39.65,38.2,38.2,31300,16.1201027397355,16.1895155428195,15.5974651635739,15.5974651635739,76657.3278068497,0.0,1.0
2005-07-12,38.95,39.63,38.74,39.55,18900,15.9036981183561,16.181349330692,15.8179528910171,16.1486844821818,46288.2905926344,0.0,1.0
2005-07-13,38.0,39.01,37.95,38.13,42600,15.6791272848491,16.0958619837359,15.6584968542112,15.7327664045078,103245.54234369,0.4,1.0
2005-07-14,37.5,38.25,37.25,38.0,17700,15.4728229784695,15.7822794380389,15.3696708252797,15.6791272848491,42897.7957625193,0.0,1.0
2005-07-15,37.45,37.6,36.97,36.97,25100,15.4521925478316,15.5140838397455,15.2541404137072,15.2541404137072,60832.4674372446,0.0,1.0
2005-07-18,37.13,37.6,37.11,37.5,47100,15.3201577917486,15.5140838397455,15.3119056194935,15.4728229784695,114151.761605348,0.0,1.0
2005-07-19,37.36,37.5,37.2,37.31,31500,15.4150577726832,15.4728229784695,15.3490403946418,15.3944273420453,76343.5348316022,0.0,1.0
2005-07-20,38.0,38.0,37.08,37.25,21900,15.6791272848491,15.6791272848491,15.2995273611107,15.3696708252797,53076.9337400662,0.0,1.0
2005-07-21,36.93,37.75,36.92,37.75,16700,15.2376360691968,15.5759751316593,15.2335099830692,15.5759751316593,40474.1914821509,0.0,1.0
2005-07-22,38.0,38.0,36.98,36.98,31200,15.6791272848491,15.6791272848491,15.2582664998348,15.2582664998348,75616.4535474916,0.0,1.0
2005-07-25,37.71,38.59,37.5,37.8,24000,15.559470787149,15.9225663663771,15.4728229784695,15.5966055622973,58166.5027288394,0.0,1.0
2005-07-26,38.45,38.45,37.86,37.9,14600,15.8648011605908,15.8648011605908,15.6213620790628,15.6378664235732,35384.6224933773,0.0,1.0
2005-07-27,38.55,38.55,38.17,38.5,8800,15.9060620218667,15.9060620218667,15.7492707490182,15.8854315912287,21327.7176672412,0.0,1.0
2005-07-28,39.42,39.42,38.35,38.55,18200,16.2650315149672,16.2650315149672,15.8235402993148,15.9060620218667,44109.5979027033,0.0,1.0
2005-07-29,37.8,39.48,37.8,39.48,32100,15.5966055622973,16.2897880317327,15.5966055622973,16.2897880317327,77797.6973998229,0.0,1.0
2005-08-01,38.29,38.65,37.75,38.05,37200,15.7987837825493,15.9473228831426,15.5759751316593,15.6997577154871,90158.0792297013,0.0,1.0
2005-08-02,38.18,38.35,37.89,38.11,36700,15.7533968351458,15.8235402993148,15.6337403374456,15.7245142322526,88946.2770895171,0.0,1.0
2005-08-03,38.05,38.68,37.89,38.18,22900,15.6997577154871,15.9597011415254,15.6337403374456,15.7533968351458,55500.5380204344,0.0,1.0
2005-08-04,37.3,37.95,36.93,37.91,16700,15.3903012559177,15.6584968542112,15.2376360691968,15.6419925097008,40474.1914821509,0.0,1.0
2005-08-05,36.1,37.1,35.5,37.1,25100,14.8951709206067,15.3077795333659,14.6476057529512,15.3077795333659,60832.4674372446,0.0,1.0
2005-08-08,35.19,36.14,35.17,36.02,40900,14.5196970829958,14.911675265117,14.5114449107406,14.8621622315859,99125.4150670642,0.0,1.0
2005-08-09,35.25,35.71,35.18,35.29,26000,14.5444535997614,14.7342535616306,14.5155709968682,14.5609579442717,63013.7112895761,0.0,1.0
2005-08-10,35.95,35.99,35.26,35.4,21000,14.8332796286928,14.8497839732032,14.548579685889,14.6063448916752,50895.6898877346,0.0,1.0
2005-08-11,36.08,36.5,35.75,36.09,10700,14.8869187483515,15.0602143657103,14.750757906141,14.8910448344791,25932.565799941,0.0,1.0
2005-08-12,35.5,35.83,34.65,35.83,22300,14.6476057529512,14.7837665951617,14.2968884321059,14.7837665951617,54046.3754522133,0.0,1.0
2005-08-15,36.54,36.54,35.25,35.25,17000,15.0767187102207,15.0767187102207,14.5444535997614,14.5444535997614,41201.2727662614,0.0,1.0
2005-08-16,35.88,36.6,35.7,36.58,20300,14.8043970257997,15.1014752269863,14.730127475503,15.0932230547311,49199.1668914767,0.0,1.0
2005-08-17,36.31,36.93,35.31,35.7,28700,14.9818187292861,15.2376360691968,14.5692101165269,14.730127475503,69557.4428465707,0.0,1.0
2005-08-18,35.78,36.12,35.5,36.11,16700,14.7631361645237,14.9034230928619,14.6476057529512,14.8992970067343,40474.191482151,0.0,1.0
2005-08-19,35.6,35.92,35.5,35.53,17700,14.6888666142271,14.82090137031,14.6476057529512,14.6599840113339,42897.7957625191,0.0,1.0
2005-08-22,36.4,36.4,35.6,35.6,16300,15.0189535044344,15.0189535044344,14.6888666142271,14.6888666142271,39504.7497700036,0.0,1.0
2005-08-23,36.03,36.5,35.69,36.31,9400,14.8662883177135,15.0602143657103,14.7260013893754,14.9818187292861,22781.8802354622,0.0,1.0
2005-08-24,36.05,36.85,35.95,36.28,17800,14.8745404899687,15.2046273801761,14.8332796286928,14.9694404709033,43140.1561905561,0.0,1.0
2005-08-25,36.4,36.47,35.97,36.3,9100,15.0189535044344,15.0478361073276,14.841531800948,14.9776926431585,22054.7989513517,0.0,1.0
2005-08-26,35.91,36.65,35.83,36.65,15700,14.8167752841824,15.1221056576242,14.7837665951617,15.1221056576242,38050.5872017826,0.0,1.0
2005-08-29,35.7,35.86,35.5,35.64,6000,14.730127475503,14.7961448535445,14.6476057529512,14.7053709587374,14541.6256822099,0.0,1.0
2005-08-30,35.9,36.1,35.3,35.45,8500,14.8126491980548,14.8951709206067,14.5650840303993,14.6269753223132,20600.6363831307,0.0,1.0
2005-08-31,36.84,36.84,35.7,35.7,18200,15.2005012940485,15.2005012940485,14.730127475503,14.730127475503,44109.5979027033,0.0,1.0
2005-09-01,37.05,37.85,36.8,37.09,18200,15.2871491027279,15.6172359929353,15.1839969495381,15.3036534472383,44109.5979027033,0.0,1.0
2005-09-02,36.73,37.4,36.69,36.8,12300,15.155114346645,15.4315621171936,15.1386100021346,15.1839969495381,29810.3326485302,0.0,1.0
2005-09-06,37.95,38.05,36.9,36.9,20400,15.6584968542112,15.6997577154871,15.225257810814,15.225257810814,49441.5273195136,0.0,1.0
2005-09-07,37.96,37.97,37.57,37.75,12700,15.6626229403388,15.6667490264664,15.5017055813627,15.5759751316593,30779.7743606775,0.0,1.0
2005-09-08,37.48,37.83,37.31,37.71,7400,15.4645708062144,15.6089838206801,15.3944273420453,15.559470787149,17934.6716747255,0.0,1.0
2005-09-09,37.63,37.88,37.51,37.7,7900,15.5264620981282,15.629614251318,15.4769490645971,15.5553447010214,19146.4738149097,0.0,1.0
2005-09-12,37.76,38.17,36.9,37.15,16100,15.5801012177869,15.7492707490182,15.225257810814,15.3284099640038,39020.0289139299,0.0,1.0
2005-09-13,36.97,37.7,36.86,37.51,9200,15.2541404137072,15.5553447010214,15.2087534663037,15.4769490645971,22297.1593793885,0.0,1.0
2005-09-14,36.9,37.45,36.72,36.72,21300,15.225257810814,15.4521925478316,15.1509882605174,15.1509882605174,51622.7711718452,0.0,1.0
2005-09-15,37.33,37.48,36.99,37.05,11400,15.4026795143005,15.4645708062144,15.2623925859624,15.2871491027279,27629.0887961988,0.0,1.0
2005-09-16,37.41,37.58,36.89,37.58,50600,15.4356882033212,15.5058316674903,15.2211317246864,15.5058316674903,122634.376586637,0.0,1.0
2005-09-19,36.34,37.45,36.27,37.45,12300,14.9941969876689,15.4521925478316,14.9653143847757,15.4521925478316,29810.3326485302,0.0,1.0
2005-09-20,35.65,36.76,35.56,36.54,12800,14.709497044865,15.1674926050277,14.6723622697167,15.0767187102207,31022.1347887145,0.0,1.0
2005-09-21,35.35,35.68,35.13,35.55,23600,14.5857144610373,14.7218753032478,14.4949405662303,14.6682361835891,57197.0610166922,0.0,1.0
2005-09-22,35.54,35.68,34.69,35.2,14800,14.6641100974615,14.7218753032478,14.3133927766162,14.5238231691234,35869.3433494511,0.0,1.0
2005-09-23,35.89,36.02,35.1,35.4,7900,14.8085231119272,14.8621622315859,14.4825623078475,14.6063448916752,19146.4738149098,0.0,1.0
2005-09-26,36.14,36.48,35.8,36.05,12300,14.911675265117,15.0519621934552,14.7713883367789,14.8745404899687,29810.3326485304,0.0,1.0
2005-09-27,35.92,35.97,35.2,35.94,16900,14.82090137031,14.841531800948,14.5238231691234,14.8291535425652,40958.9123382246,0.0,1.0
2005-09-28,35.1,35.9,34.97,35.72,15600,14.4825623078475,14.8126491980548,14.4289231881888,14.7383796477582,37808.2267737457,0.0,1.0
2005-09-29,35.72,35.72,34.5,35.0,19000,14.7383796477582,14.7383796477582,14.234997140192,14.4413014465716,46048.4813269979,0.0,1.0
2005-09-30,35.99,35.99,35.01,35.72,16600,14.8497839732032,14.8497839732032,14.4454275326992,14.7383796477582,40231.8310541139,0.0,1.0
2005-10-03,35.67,36.21,35.63,35.9,13700,14.7177492171202,14.9405578680102,14.7012448726099,14.8126491980548,33203.378641046,0.0,1.0
2005-10-04,35.5,36.08,35.5,36.08,18800,14.6476057529512,14.8869187483515,14.6476057529512,14.8869187483515,45563.7604709242,0.0,1.0
2005-10-05,35.4,35.55,35.15,35.25,31000,14.6063448916752,14.6682361835891,14.5031927384854,14.5444535997614,75131.732691418,0.0,1.0
2005-10-06,35.37,35.82,35.08,35.65,36300,14.5939666332925,14.7796405090341,14.4743101355923,14.709497044865,87976.8353773697,0.0,1.0
2005-10-07,35.23,35.57,34.98,35.57,7400,14.5362014275062,14.6764883558443,14.4330492743164,14.6764883558443,17934.6716747255,0.0,1.0
2005-10-10,34.6,35.4,34.43,35.4,18500,14.2762580014679,14.6063448916752,14.2061145372988,14.6063448916752,44836.6791868138,0.0,1.0
2005-10-11,34.0,34.66,34.0,34.5,15900,14.0286928338124,14.3010145182334,14.0286928338124,14.234997140192,38535.3080578562,0.0,1.0
2005-10-12,33.82,34.12,33.21,33.99,25800,13.9544232835157,14.0782058673435,13.7027320297326,14.0245667476848,62528.9904335027,0.0,1.0
2005-10-13,34.03,34.2,33.26,33.39,17700,14.214366709554,14.2853758879444,13.8927369015506,13.9470380379668,42374.8037677367,0.42,1.0
2005-10-14,34.85,34.85,34.1,34.28,12300,14.5568815700252,14.5568815700252,14.2436057830089,14.3187919718928,29446.8975335119,0.0,1.0
2005-10-17,34.45,35.0,34.37,34.65,10500,14.3898011502832,14.6195367274285,14.3563850663347,14.4733413601542,25137.5954554369,0.0,1.0
2005-10-18,34.6,35.25,34.57,34.65,15100,14.4524563076864,14.7239619897672,14.4399252762058,14.4733413601542,36150.2563216285,0.0,1.0
2005-10-19,35.71,35.71,33.75,34.4,20300,14.9161044724706,14.9161044724706,14.0974104157346,14.3689160978154,48599.3512138448,0.0,1.0
2005-10-20,34.79,35.81,34.72,35.81,24900,14.5318195070639,14.9578745774061,14.502580433609,14.9578745774061,59612.0120800363,0.0,1.0
2005-10-21,35.95,35.96,34.93,34.96,13500,15.0163527243158,15.0205297348094,14.5902976539736,14.6028286854543,32319.7655855619,0.0,1.0
2005-10-24,36.23,36.4,35.93,36.11,15700,15.1333090181352,15.2043181965256,15.0079987033287,15.0831848922126,37586.6903476535,0.0,1.0
2005-10-25,35.74,36.08,35.65,36.08,13200,14.9286355039512,15.070653860732,14.8910424095093,15.070653860732,31601.5485725494,0.0,1.0
2005-10-26,35.41,36.0,35.13,35.74,16800,14.790794157664,15.0372377767836,14.6738378638446,14.9286355039512,40220.1527286993,0.0,1.0
2005-10-27,34.59,35.63,34.59,35.4,16100,14.4482792971929,14.8826883885222,14.4482792971929,14.7866171471705,38544.31303167,0.0,1.0
2005-10-28,35.12,35.45,34.84,34.84,20100,14.6696608533511,14.8075021996383,14.5527045595316,14.5527045595316,48120.5398718364,0.0,1.0
2005-10-31,35.0,35.6,34.85,35.5,50800,14.6195367274285,14.8701573570415,14.5568815700252,14.828387252106,121618.080870114,0.0,1.0
2005-11-01,34.31,34.78,34.22,34.65,24700,14.3313230033734,14.5276424965703,14.2937299089315,14.4733413601542,59133.2007380282,0.0,1.0
2005-11-02,35.57,35.57,34.15,34.46,19000,14.8576263255609,14.8576263255609,14.2644908354766,14.3939781607767,45487.0774907907,0.0,1.0
2005-11-03,35.39,35.95,35.1,35.75,14800,14.7824401366769,15.0163527243158,14.661306832364,14.9328125144448,35432.0393086161,0.0,1.0
2005-11-04,35.5,35.64,35.13,35.64,11500,14.828387252106,14.8868653990157,14.6738378638446,14.8868653990157,27531.6521654786,0.0,1.0
2005-11-07,35.59,36.13,35.35,35.7,33900,14.865980346548,15.0915389131997,14.7657320947027,14.911927461977,81158.5224704107,0.0,1.0
2005-11-08,35.2,35.5,35.07,35.3,11100,14.7030769372995,14.828387252106,14.6487758008833,14.744847042235,26574.0294814619,0.0,1.0
2005-11-09,35.81,36.28,35.4,35.6,16500,14.9578745774061,15.154194070603,14.7866171471705,14.8701573570415,39501.9357156867,0.0,1.0
2005-11-10,36.07,36.44,35.43,35.81,23100,15.0664768502384,15.2210262384998,14.7991481786512,14.9578745774061,55302.7100019615,0.0,1.0
2005-11-11,36.51,36.55,35.87,35.95,9500,15.2502653119547,15.2669733539289,14.9829366403674,15.0163527243158,22743.5387453953,0.0,1.0
2005-11-14,36.27,36.72,36.1,36.51,10400,15.1500170601094,15.3379825323192,15.0790078817191,15.2502653119547,24898.1897844329,0.0,1.0
2005-11-15,36.33,36.4,35.75,36.17,16600,15.1750791230707,15.2043181965256,14.9328125144448,15.1082469551739,39741.341386691,0.0,1.0
2005-11-16,36.16,36.45,35.75,36.45,15300,15.1040699446804,15.2252032489934,14.9328125144448,15.2252032489934,36629.0676636367,0.0,1.0
2005-11-17,36.97,36.98,36.31,36.35,6800,15.442407794658,15.4465848051516,15.1667251020836,15.1834331440578,16279.585628283,0.0,1.0
2005-11-18,37.34,37.34,36.85,36.97,8500,15.5969571829194,15.5969571829194,15.3922836687354,15.442407794658,20349.4820353538,0.0,1.0
2005-11-21,38.42,38.5,37.15,37.45,13100,16.0480743162229,16.0814904001713,15.5175939835419,15.6429042983485,31362.1429015452,0.0,1.0
2005-11-22,37.76,38.3,37.73,38.3,19500,15.7723916236485,15.9979501903003,15.7598605921679,15.9979501903003,46684.1058458117,0.0,1.0
2005-11-23,38.29,38.29,37.64,37.65,8600,15.9937731798067,15.9937731798067,15.7222674977259,15.7264445082195,20588.887706358,0.0,1.0
2005-11-25,38.46,38.5,37.93,38.4,3100,16.0647823581971,16.0814904001713,15.8434008020389,16.0397202952358,7421.57580112902,0.0,1.0
2005-11-28,36.65,38.56,36.65,38.56,34000,15.3087434588644,16.1065524631326,15.3087434588644,16.1065524631326,81397.9281414149,0.0,1.0
2005-11-29,37.0,37.2,36.65,36.65,14600,15.4549388261387,15.5384790360097,15.3087434588644,15.3087434588644,34953.2279666075,0.0,1.0
2005-11-30,37.27,37.42,37.01,37.13,28700,15.5677181094645,15.6303732668678,15.4591158366322,15.5092399625548,68709.4275781946,0.0,1.0
2005-12-01,38.22,38.48,37.47,37.47,13700,15.9645341063519,16.0731363791842,15.6512583193356,15.6512583193356,32798.5769275701,0.0,1.0
2005-12-02,38.1,38.35,37.72,37.97,6800,15.9144099804293,16.018835242768,15.7556835816743,15.8601088440131,16279.585628283,0.0,1.0
2005-12-05,37.62,38.1,37.47,38.1,11000,15.7139134767388,15.9144099804293,15.6512583193356,15.9144099804293,26334.6238104578,0.0,1.0
2005-12-06,37.15,37.84,37.09,37.8,11100,15.5175939835419,15.8058077075969,15.4925319205806,15.7890996656227,26574.029481462,0.0,1.0
2005-12-07,36.6,37.39,36.2,37.25,28800,15.2878584063966,15.6178422353871,15.1207779866546,15.5593640884774,68948.8332491987,0.0,1.0
2005-12-08,36.25,37.24,36.05,36.4,19000,15.1416630391223,15.5551870779839,15.0581228292513,15.2043181965256,45487.0774907909,0.0,1.0
2005-12-09,36.23,36.64,36.23,36.4,18400,15.1333090181352,15.3045664483708,15.1333090181352,15.2043181965256,44050.6434647659,0.0,1.0
2005-12-12,36.13,36.48,35.94,36.48,16000,15.0915389131997,15.237734280474,15.0121757138223,15.237734280474,38304.907360666,0.0,1.0
2005-12-13,36.55,36.97,36.07,36.07,15400,15.2669733539289,15.442407794658,15.0664768502384,15.0664768502384,36868.4733346408,0.0,1.0
2005-12-14,37.49,37.5,36.45,36.58,12000,15.6596123403227,15.6637893508162,15.2252032489934,15.2795043854095,28728.6805204994,0.0,1.0
2005-12-15,36.72,37.35,36.43,37.35,24400,15.3379825323192,15.6011341934129,15.2168492280063,15.6011341934129,58414.9837250156,0.0,1.0
2005-12-16,37.22,37.22,36.62,36.81,64300,15.5468330569968,15.5468330569968,15.2962124273837,15.3755756267612,153937.846455676,0.0,1.0
2005-12-19,36.65,37.07,36.5,37.07,11900,15.3087434588644,15.4841778995935,15.2460883014611,15.4841778995935,28489.2748494952,0.0,1.0
2005-12-20,36.48,36.75,36.22,36.74,17100,15.237734280474,15.3505135637999,15.1291320076417,15.3463365533063,40938.3697417117,0.0,1.0
2005-12-21,36.45,36.65,36.39,36.63,17600,15.2252032489934,15.3087434588644,15.200141186032,15.3003894378773,42135.3980967324,0.0,1.0
2005-12-22,37.0,37.01,36.31,36.35,18200,15.4549388261387,15.4591158366322,15.1667251020836,15.1834331440578,43571.8321227573,0.0,1.0
2005-12-23,37.41,37.45,37.09,37.16,6700,15.6261962563742,15.6429042983485,15.4925319205806,15.5217709940355,16040.1799572789,0.0,1.0
2005-12-27,36.6,37.43,36.6,37.43,18800,15.2878584063966,15.6345502773614,15.2878584063966,15.6345502773614,45008.2661487825,0.0,1.0
2005-12-28,36.85,36.85,36.5,36.72,9500,15.3922836687354,15.3922836687354,15.2460883014611,15.3379825323192,22743.5387453954,0.0,1.0
2005-12-29,36.64,37.23,36.59,36.96,10800,15.3045664483708,15.5510100674903,15.2836813959031,15.4382307841645,25855.8124684495,0.0,1.0
2005-12-30,36.1,37.1,36.1,36.5,19100,15.0790078817191,15.4967089310742,15.0790078817191,15.2460883014611,45726.4831617948,0.0,1.0
2006-01-03,37.89,37.95,36.45,36.65,27700,15.8266927600647,15.851754823026,15.2252032489934,15.3087434588644,66315.3708681528,0.0,1.0
2006-01-04,37.74,38.25,37.6,37.79,12900,15.7640376026614,15.9770651378325,15.7055594557517,15.7849226551292,30883.3315595369,0.0,1.0
2006-01-05,37.68,37.9,37.34,37.34,15500,15.7389755397001,15.8308697705582,15.5969571829194,15.5969571829194,37107.8790056452,0.0,1.0
2006-01-06,37.9,38.0,37.62,37.88,7900,15.8308697705582,15.8726398754938,15.7139134767388,15.8225157495711,18913.0480093288,0.0,1.0
2006-01-09,39.03,39.06,37.9,37.9,18100,16.3028719563295,16.3154029878102,15.8308697705582,15.8308697705582,43332.4264517533,0.0,1.0
2006-01-10,39.06,39.28,38.55,39.0,23800,16.3154029878102,16.4072972186683,16.1023754526391,16.2903409248489,56978.5496989904,0.0,1.0
2006-01-11,39.05,39.35,38.91,39.06,19400,16.3112259773166,16.4365362921231,16.2527478304069,16.3154029878102,46444.7001748074,0.0,1.0
2006-01-12,38.72,38.9,38.35,38.83,19400,16.3488190717586,16.4248208133112,16.1925932696782,16.3952645804852,45946.3155536162,0.42,1.0
2006-01-13,38.9,38.9,38.19,38.58,17100,16.4248208133112,16.4248208133112,16.1250361660759,16.2897066061065,40499.0719570535,0.0,1.0
2006-01-17,38.54,38.65,38.15,38.5,17400,16.272817330206,16.3192628389326,16.1081468901753,16.2559280543054,41209.5819913878,0.0,1.0
2006-01-18,38.02,38.31,37.74,38.14,18500,16.0532567434985,16.1757039937777,15.9350318121944,16.1039245712002,43814.7854506134,0.0,1.0
2006-01-19,38.97,38.97,38.15,38.2,20400,16.4543770461372,16.4543770461372,16.1081468901753,16.1292584850511,48314.6823347305,0.0,1.0
2006-01-20,38.05,38.97,37.85,38.97,23700,16.0659237004239,16.4543770461372,15.981477320921,16.4543770461372,56130.2927124076,0.0,1.0
2006-01-23,38.54,38.75,37.88,38.05,13100,16.272817330206,16.361486028684,15.9941442778465,16.0659237004239,31025.6048325965,0.0,1.0
2006-01-24,38.54,38.9,38.29,38.29,26900,16.272817330206,16.4248208133112,16.1672593558274,16.1672593558274,63709.0664119731,0.0,1.0
2006-01-25,38.29,38.92,38.28,38.74,19600,16.1672593558274,16.4332654512615,16.1630370368522,16.3572637097089,46419.9889098391,0.0,1.0
2006-01-26,38.14,38.61,37.98,38.59,32900,16.1039245712002,16.302373563032,16.0363674675979,16.2939289250817,77919.2670986586,0.0,1.0
2006-01-27,38.83,39.02,38.15,38.15,21400,16.3952645804852,16.4754886410129,16.1081468901753,16.1081468901753,50683.0491158447,0.0,1.0
2006-01-30,38.25,39.09,38.25,38.98,27700,16.1503700799268,16.5050448738389,16.1503700799268,16.4585993651123,65603.7598368645,0.0,1.0
2006-01-31,37.0,38.89,37.0,38.89,80300,15.6225802080338,16.420598494336,15.6225802080338,16.420598494336,190179.852523473,0.0,1.0
2006-02-01,37.38,37.8,37.12,37.15,32700,15.7830283290892,15.9603657260453,15.6732480357355,15.6859149926609,77445.593742436,0.0,1.0
2006-02-02,36.42,37.25,36.2,37.13,21000,15.3776857074754,15.7281381824124,15.2847946900222,15.6774703547106,49735.7024033991,0.0,1.0
2006-02-03,36.37,36.68,36.18,36.28,5100,15.3565741125997,15.4874660008291,15.2763500520719,15.3185732418234,12078.6705836826,0.0,1.0
2006-02-06,36.29,36.72,36.1,36.62,45100,15.3227955607985,15.5043552767297,15.2425715002708,15.4621320869783,106813.341828252,0.0,1.0
2006-02-07,36.04,36.34,35.75,36.04,27600,15.2172375864199,15.3439071556742,15.0947903361407,15.2172375864199,65366.9231587532,0.0,1.0
2006-02-08,36.53,36.55,35.92,36.04,25800,15.424131216202,15.4325758541523,15.1665697587182,15.2172375864199,61103.8629527474,0.0,1.0
2006-02-09,36.42,36.75,36.25,36.73,14400,15.3776857074754,15.5170222336552,15.3059062848979,15.5085775957049,34104.4816480451,0.0,1.0
2006-02-10,36.74,36.85,36.15,36.55,16200,15.51279991468,15.5592454234066,15.2636830951465,15.4325758541523,38367.5418540508,0.0,1.0
2006-02-13,36.5,36.85,36.49,36.84,10700,15.4114642592765,15.5592454234066,15.4072419403014,15.5550231044315,25341.5245579225,0.0,1.0
2006-02-14,38.25,38.33,36.31,36.7,39100,16.1503700799268,16.1841486317279,15.3312401987488,15.4959106387794,92603.1411415669,0.0,1.0
2006-02-15,38.35,38.47,37.6,38.25,12000,16.1925932696782,16.24326109738,15.8759193465424,16.1503700799268,28420.401373371,0.0,1.0
2006-02-16,38.21,38.76,37.89,38.55,10300,16.1334808040262,16.3657083476591,15.9983665968216,16.2770396491811,24394.1778454767,0.0,1.0
2006-02-17,38.55,38.7,37.25,37.25,18700,16.2770396491811,16.3403744338083,15.7281381824124,15.7281381824124,44288.4588068364,0.0,1.0
2006-02-21,38.17,38.7,37.91,38.4,13300,16.1165915281256,16.3403744338083,16.0068112347719,16.213704864554,31499.2781888195,0.0,1.0
2006-02-22,38.72,38.72,38.01,38.37,11600,16.3488190717586,16.3488190717586,16.0490344245233,16.2010379076285,27473.0546609252,0.0,1.0
2006-02-23,38.7,39.12,38.23,38.6,21200,16.3403744338083,16.5177118307643,16.1419254419765,16.2981512440568,50209.3757596219,0.0,1.0
2006-02-24,38.85,39.07,38.42,38.5,21200,16.4037092184354,16.4966002358886,16.2221495025042,16.2559280543054,50209.3757596221,0.0,1.0
2006-02-27,39.34,39.34,38.77,39.05,14000,16.6106028482175,16.6106028482175,16.3699306666343,16.4881555979383,33157.1349355994,0.0,1.0
2006-02-28,38.79,39.19,38.59,39.19,17900,16.3783753045846,16.5472680635904,16.2939289250817,16.5472680635904,42393.7653819449,0.0,1.0
2006-03-01,40.48,40.48,38.55,38.55,26300,17.091947211384,17.091947211384,16.2770396491811,16.2770396491811,62288.0463433044,0.0,1.0
2006-03-02,40.0,40.4,39.68,40.08,17000,16.889275900577,17.0581686595828,16.7541616933724,16.9230544523782,40262.2352789422,0.0,1.0
2006-03-03,40.08,40.58,39.81,40.0,18700,16.9230544523782,17.1341704011354,16.8090518400493,16.889275900577,44288.4588068363,0.0,1.0
2006-03-06,40.39,40.47,39.65,39.9,14600,17.0539463406077,17.0877248924088,16.741494736447,16.8470527108256,34578.1550042679,0.0,1.0
2006-03-07,39.57,40.45,39.33,40.45,20000,16.7077161846458,17.0792802544585,16.6063805292424,17.0792802544585,47367.335622285,0.0,1.0
2006-03-08,41.5,41.84,39.35,39.65,33200,17.5226237468487,17.6661825920036,16.6148251671927,16.741494736447,78629.7771329928,0.0,1.0
2006-03-09,40.87,41.4,40.26,41.3,26000,17.2566176514146,17.4804005570972,16.9990561939308,17.4381773673458,61577.5363089703,0.0,1.0
2006-03-10,41.42,41.42,40.7,40.7,7500,17.4888451950475,17.4888451950475,17.1848382288371,17.1848382288371,17762.7508583568,0.0,1.0
2006-03-13,41.91,42.48,41.67,41.67,18000,17.6957388248296,17.9364110064128,17.5944031694261,17.5944031694261,42630.6020600563,0.0,1.0
2006-03-14,42.28,42.28,41.35,41.75,30900,17.8519646269099,17.8519646269099,17.4592889622215,17.6281817212273,73182.5335364302,0.0,1.0
2006-03-15,43.23,43.34,42.28,42.28,14000,18.2530849295486,18.2995304382752,17.8519646269099,17.8519646269099,33157.1349355995,0.0,1.0
2006-03-16,43.96,44.1,43.1,43.23,36500,18.5613142147342,18.6204266803862,18.1981947828718,18.2530849295486,86445.3875106697,0.0,1.0
2006-03-17,43.69,44.4,43.15,44.4,107600,18.4473116024053,18.7470962496405,18.2193063777475,18.7470962496405,254836.265647892,0.0,1.0
2006-03-20,43.45,43.63,43.15,43.21,14100,18.3459759470018,18.4219776885544,18.2193063777475,18.2446402915983,33393.9716137108,0.0,1.0
2006-03-21,42.09,43.38,42.04,43.11,28600,17.7717405663822,18.3164197141758,17.7506289715065,18.2024171018469,67735.2899398673,0.0,1.0
2006-03-22,42.45,42.45,41.74,41.84,15900,17.9237440494874,17.9237440494874,17.6239594022521,17.6661825920036,37657.0318197164,0.0,1.0
2006-03-23,43.6,43.6,42.39,42.45,11500,18.409310731629,18.409310731629,17.8984101356365,17.9237440494874,27236.2179828138,0.0,1.0
2006-03-24,43.35,43.7,43.17,43.7,15200,18.3037527572504,18.4515339213804,18.2277510156978,18.4515339213804,35999.1750729364,0.0,1.0
2006-03-27,43.0,43.15,42.5,43.15,11800,18.1559715931203,18.2193063777475,17.9448556443631,18.2193063777475,27946.7280171481,0.0,1.0
2006-03-28,42.55,42.88,42.02,42.75,26200,17.9659672392388,18.1053037654186,17.7421843335562,18.0504136187417,62051.2096651933,0.0,1.0
2006-03-29,43.0,43.5,42.55,43.5,27500,18.1559715931203,18.3670875418775,17.9659672392388,18.3670875418775,65130.0864806417,0.0,1.0
2006-03-30,43.11,43.19,42.6,43.0,22300,18.2024171018469,18.2361956536481,17.9870788341145,18.1559715931203,52814.5792188476,0.0,1.0
2006-03-31,43.91,43.91,42.77,43.25,20100,18.5402026198584,18.5402026198584,18.058858256692,18.2615295674989,47604.1723003964,0.0,1.0
2006-04-03,42.35,44.0,42.12,44.0,22600,17.8815208597359,18.5782034906347,17.7844075233076,18.5782034906347,53525.089253182,0.0,1.0
2006-04-04,42.11,42.48,42.1,42.11,11100,17.7801852043325,17.9364110064128,17.7759628853573,17.7801852043325,26288.8712703681,0.0,1.0
2006-04-05,42.2,42.84,41.85,42.11,23800,17.8181860751088,18.088414489518,17.6704049109787,17.7801852043325,56367.1293905189,0.0,1.0
2006-04-06,42.1,42.14,41.6,41.75,28900,17.7759628853573,17.7928521612579,17.5648469366001,17.6281817212273,68445.7999742018,0.0,1.0
2006-04-07,41.0,42.35,41.0,42.3,33000,17.3115077980915,17.8815208597359,17.3115077980915,17.8604092648602,78156.1037767699,0.0,1.0
2006-04-10,41.0,41.39,41.0,41.01,15500,17.3115077980915,17.4761782381221,17.3115077980915,17.3157301170666,36709.6851072707,0.0,1.0
2006-04-11,39.82,40.7,39.36,40.28,34000,16.9906115559805,17.3660946842895,16.7943362843645,17.1868868275965,79684.006401962,0.42,1.0
2006-04-12,40.3,40.53,39.5,39.71,15900,17.1954205350581,17.2935581708661,16.8540722365954,16.9436761649419,37263.9912291529,0.0,1.0
2006-04-13,40.25,40.38,39.75,40.13,12200,17.1740862664042,17.2295553649044,16.960743579865,17.1228840216348,28592.4964148217,0.0,1.0
2006-04-17,40.01,40.26,39.7,40.13,12700,17.0716817768654,17.178353120135,16.9394093112111,17.1228840216348,29764.3200383799,0.0,1.0
2006-04-18,41.7,41.72,39.87,40.26,20600,17.7927800573678,17.8013137648294,17.0119458246344,17.178353120135,48279.1332906006,0.0,1.0
2006-04-19,42.1,42.1,41.28,41.85,11900,17.9634542065992,17.9634542065992,17.6135722006749,17.8567828633296,27889.4022406867,0.0,1.0
2006-04-20,41.08,42.0,41.08,41.9,22900,17.5282351260592,17.9207856692913,17.5282351260592,17.8781171319835,53669.5219589687,0.0,1.0
2006-04-21,41.24,41.9,40.9,41.9,24000,17.5965047857518,17.8781171319835,17.4514317589051,17.8781171319835,56247.5339307966,0.0,1.0
2006-04-24,40.62,41.2,40.42,41.0,16300,17.3319598544432,17.5794373708286,17.2466227798275,17.494100296213,38201.4501279994,0.0,1.0
2006-04-25,40.2,41.14,39.84,40.99,27900,17.1527519977503,17.5538362484439,16.9991452634421,17.4898334424822,65387.7581945511,0.0,1.0
2006-04-26,39.75,40.64,39.75,40.33,13400,16.960743579865,17.3404935619048,16.960743579865,17.2082210962505,31404.8731113615,0.0,1.0
2006-04-27,40.22,40.81,39.15,39.75,26900,17.1612857052118,17.4130300753281,16.704732356018,16.960743579865,63044.1109474348,0.0,1.0
2006-04-28,40.89,41.38,39.27,39.27,39200,17.4471649051744,17.6562407379827,16.7559346007874,16.7559346007874,91870.9720869677,0.0,1.0
2006-05-01,40.35,41.25,39.55,41.14,49600,17.216754803712,17.6007716394826,16.8754065052493,17.5538362484439,116244.90345698,0.0,1.0
2006-05-02,41.41,41.41,40.05,40.18,19300,17.6690412991751,17.6690412991751,17.0887491917885,17.1442182902887,45232.391869349,0.0,1.0
2006-05-03,41.45,41.5,40.9,41.21,8900,17.6861087140982,17.7074429827522,17.4514317589051,17.5837042245594,20858.4604993372,0.0,1.0
2006-05-04,41.99,42.15,41.45,41.45,7100,17.9165188155606,17.9847884752531,17.6861087140982,17.6861087140982,16639.8954545273,0.0,1.0
2006-05-05,42.07,42.6,42.07,42.09,13500,17.9506536454068,18.1767968931384,17.9506536454068,17.9591873528684,31639.2378360732,0.0,1.0
2006-05-08,41.46,41.85,41.35,41.85,11300,17.690375567829,17.8567828633296,17.6434401767904,17.8567828633296,26483.2138924168,0.0,1.0
2006-05-09,41.68,42.21,41.23,41.3,24900,17.7842463499063,18.0103895976378,17.592237932021,17.6221059081365,58356.8164532015,0.0,1.0
2006-05-10,40.77,41.78,40.55,41.78,10300,17.3959626604049,17.8269148872141,17.3020918783277,17.8269148872141,24139.5666453003,0.0,1.0
2006-05-11,38.81,40.52,38.78,40.52,38300,16.5596593291713,17.2892913171354,16.546858767979,17.2892913171354,89761.6895645634,0.0,1.0
2006-05-12,37.8,38.57,37.25,38.57,24100,16.1287071023622,16.4572548396325,15.8940301471691,16.4572548396325,56481.8986555084,0.0,1.0
2006-05-15,37.87,38.05,36.4,37.65,26500,16.1585750784777,16.2353784456318,15.5313475800525,16.0647042964004,62106.652048588,0.0,1.0
2006-05-16,37.56,38.04,37.43,37.59,18100,16.0263026128234,16.231111591901,15.9708335143232,16.0391031740157,42420.0151728092,0.0,1.0
2006-05-17,37.02,37.49,36.62,37.3,20500,15.7958925113611,15.9964346367079,15.6252183621297,15.915364415823,48044.7685658888,0.0,1.0
2006-05-18,37.16,37.63,37.05,37.27,13600,15.855628463592,16.0561705889389,15.8086930725534,15.9025638546307,31873.6025607849,0.0,1.0
2006-05-19,37.1,37.75,36.45,37.16,29900,15.8300273412073,16.1073728337083,15.5526818487064,15.855628463592,70075.0526887844,0.0,1.0
2006-05-22,36.95,37.3,36.36,36.9,26400,15.7660245352456,15.915364415823,15.5142801651294,15.7446902665917,61872.2873238764,0.0,1.0
2006-05-23,36.39,37.57,36.39,37.2,21500,15.5270807263217,16.0305694665542,15.5270807263217,15.8726958785152,50388.4158130054,0.0,1.0
2006-05-24,36.27,36.63,35.6,36.49,55200,15.4758784815523,15.6294852158605,15.1899992815898,15.5697492636295,129369.328040832,0.0,1.0
2006-05-25,37.37,37.37,36.28,36.75,13400,15.9452323919385,15.9452323919385,15.4801453352831,15.6806874606299,31404.8731113615,0.0,1.0
2006-05-26,38.01,38.19,37.5,37.62,20200,16.2183110307087,16.2951143978628,16.0007014904387,16.0519037352081,47341.6743917538,0.0,1.0
2006-05-30,36.12,38.05,36.1,38.0,31900,15.4118756755905,16.2353784456318,15.403341968129,16.2140441769779,74762.3471830175,0.0,1.0
2006-05-31,35.67,36.0,35.35,36.0,46800,15.2198672577053,15.3606734308211,15.0833279383202,15.3606734308211,109682.691165054,0.0,1.0
2006-06-01,36.05,36.35,35.72,35.82,25200,15.3820076994751,15.5100133113986,15.2412015263592,15.283870063667,59059.9106273364,0.0,1.0
2006-06-02,36.6,36.9,35.99,36.3,14800,15.6166846546682,15.7446902665917,15.3564065770904,15.4886790427447,34685.9792573246,0.0,1.0
2006-06-05,36.6,37.1,36.45,36.56,50500,15.6166846546682,15.8300273412073,15.5526818487064,15.599617239745,118354.185979385,0.0,1.0
2006-06-06,36.9,36.9,36.11,36.8,26500,15.7446902665917,15.7446902665917,15.4076088218598,15.7020217292838,62106.6520485879,0.0,1.0
2006-06-07,36.51,37.5,36.49,36.75,19800,15.5782829710911,16.0007014904387,15.5697492636295,15.6806874606299,46404.2154929073,0.0,1.0
2006-06-08,37.9,37.94,36.1,36.51,31700,16.17137563967,16.1884430545932,15.403341968129,15.5782829710911,74293.6177335942,0.0,1.0
2006-06-09,37.87,39.37,37.8,37.8,32200,16.1585750784777,16.7986031380952,16.1287071023622,16.1287071023622,75465.4413571522,0.0,1.0
2006-06-12,37.15,38.0,37.0,38.0,19600,15.8513616098613,16.2140441769779,15.7873588038995,16.2140441769779,45935.4860434839,0.0,1.0
2006-06-13,37.28,38.02,36.77,36.9,21600,15.9068307083615,16.2225778844394,15.6892211680915,15.7446902665917,50622.7805377169,0.0,1.0
2006-06-14,36.86,37.06,36.61,37.05,30200,15.7276228516685,15.8129599262842,15.6209515083989,15.8086930725534,70778.1468629194,0.0,1.0
2006-06-15,38.8,39.12,37.11,37.11,35200,16.5553924754406,16.6919317948256,15.8342941949381,15.8342941949381,82496.3830985017,0.0,1.0
2006-06-16,38.05,38.86,37.75,38.8,144400,16.2353784456318,16.5809935978253,16.1073728337083,16.5553924754406,338422.662483627,0.0,1.0
2006-06-19,36.64,38.05,36.61,38.05,33100,15.6337520695913,16.2353784456318,15.6209515083989,16.2353784456318,77574.7238795571,0.0,1.0
2006-06-20,36.56,37.35,36.56,36.65,14500,15.599617239745,15.9366986844769,15.599617239745,15.6380189233221,33982.8850831898,0.0,1.0
2006-06-21,37.7,38.1,36.81,36.81,20900,16.0860385650544,16.2567127142857,15.7062885830146,15.7062885830146,48982.2274647354,0.0,1.0
2006-06-22,37.19,38.1,37.15,37.71,21800,15.8684290247844,16.2567127142857,15.8513616098613,16.0903054187851,51091.5099871404,0.0,1.0
2006-06-23,36.94,37.67,36.74,37.41,22200,15.7617576815148,16.073238003862,15.6764206068991,15.9622998068616,52028.968885987,0.0,1.0
2006-06-26,37.95,38.63,37.44,37.44,33800,16.192709908324,16.4828559620172,15.975100368054,15.975100368054,79215.2769525385,0.0,1.0
2006-06-27,37.15,38.75,36.96,38.15,29900,15.8513616098613,16.5340582067866,15.7702913889764,16.2780469829396,70075.0526887841,0.0,1.0
2006-06-28,37.34,37.44,36.93,37.4,72500,15.9324318307462,15.975100368054,15.757490827784,15.9580329531309,169914.425415948,0.0,1.0
2006-06-29,39.86,39.86,37.53,37.59,58500,17.0076789709036,17.0076789709036,16.013502051631,16.0391031740157,137103.363956317,0.0,1.0
2006-06-30,40.78,40.78,39.73,40.0,36900,17.4002295141357,17.4002295141357,16.9522098724034,17.0674149231346,86480.5834186001,0.0,1.0
2006-07-03,41.89,41.9,40.6,40.89,16400,17.8738502782527,17.8781171319835,17.3234261469816,17.4471649051744,38435.8148527111,0.0,1.0
2006-07-05,40.58,41.64,40.02,41.64,29600,17.3148924395201,17.7671789349831,17.0759486305962,17.7671789349831,69371.9585146491,0.0,1.0
2006-07-06,40.42,40.78,40.12,40.6,18300,17.2466227798275,17.4002295141357,17.118617167904,17.3234261469816,42888.7446222325,0.0,1.0
2006-07-07,39.6,40.64,39.39,40.4,20900,16.8967407739033,17.3404935619048,16.8071368455568,17.2380890723659,48982.2274647354,0.0,1.0
2006-07-10,40.2,40.28,39.68,39.68,17000,17.1527519977503,17.1868868275965,16.9308756037495,16.9308756037495,39842.003200981,0.0,1.0
2006-07-11,40.42,40.57,39.26,39.85,34100,17.2466227798275,17.3106255857893,16.7516677470566,17.0034121171729,79918.3711266738,0.0,1.0
2006-07-12,41.38,41.53,40.27,40.27,61100,17.6562407379827,17.7202435439445,17.1826199738658,17.1826199738658,143196.84679882,0.0,1.0
2006-07-13,40.26,41.03,39.84,40.4,41500,17.3575609768279,17.6895361867672,17.1764835895883,17.4179201059078,96257.1874142042,0.42,1.0
2006-07-14,40.1,40.24,39.35,40.11,33600,17.2885791150223,17.3489382441022,16.9652266378087,17.2928904813852,77933.5300510184,0.0,1.0
2006-07-17,39.8,41.15,39.39,40.35,21400,17.1592381241369,17.7412725831214,16.9824721032601,17.3963632740935,49636.2364015413,0.0,1.0
2006-07-18,41.16,41.17,39.35,40.15,24000,17.7455839494843,17.7498953158471,16.9652266378087,17.3101359468366,55666.8071792987,0.0,1.0
2006-07-19,42.2,43.74,41.0,41.0,52800,18.1939660512205,18.8579164710992,17.6766020876787,17.6766020876787,122466.975794457,0.0,1.0
2006-07-20,41.01,42.25,40.99,42.25,31800,17.6809134540415,18.2155228830347,17.6722907213158,18.2155228830347,73758.519512571,0.0,1.0
2006-07-21,40.0,40.75,39.15,40.75,41300,17.2454654513938,17.5688179286075,16.8789993105517,17.5688179286075,95793.2973543769,0.0,1.0
2006-07-24,41.57,41.75,40.25,40.25,22100,17.922349970361,17.9999545648923,17.353249610465,17.353249610465,51259.8516109378,0.0,1.0
2006-07-25,41.33,41.95,40.7,41.32,45100,17.8188771776527,18.0861818921493,17.5472610967932,17.8145658112898,104607.208491099,0.0,1.0
2006-07-26,40.68,41.58,40.27,41.58,48800,17.5386383640675,17.9266613367239,17.3618723431907,17.9266613367239,113189.174597908,0.0,1.0
2006-07-27,39.78,41.45,39.67,41.1,52200,17.1506153914112,17.8706135740069,17.1031903614198,17.7197157513072,121075.305614975,0.0,1.0
2006-07-28,40.41,40.59,40.03,40.03,15500,17.4222314722706,17.4998360668019,17.2583995504824,17.2583995504824,35951.4796366305,0.0,1.0
2006-07-31,39.9,40.75,39.9,40.65,36800,17.2023517877653,17.5688179286075,17.2023517877653,17.525704264979,85355.7710082584,0.0,1.0
2006-08-01,39.21,39.9,38.67,39.9,29500,16.9048675087288,17.2023517877653,16.672053725135,17.2023517877653,68423.7838245548,0.0,1.0
2006-08-02,39.6,40.18,39.4,39.46,13900,17.0730107968799,17.3230700459251,16.9867834696229,17.0126516678,32240.3591580106,0.0,1.0
2006-08-03,41.18,41.27,39.11,39.44,37500,17.75420668221,17.7930089794756,16.8617538451003,17.0040289350743,86979.3862176542,0.0,1.0
2006-08-04,40.72,41.84,40.36,41.68,24000,17.5558838295189,18.038756862158,17.4006746404564,17.9697750003524,55666.8071792989,0.0,1.0
2006-08-07,40.25,41.11,40.0,40.52,18700,17.353249610465,17.72402711767,17.2454654513938,17.469656502262,43373.7205938704,0.0,1.0
2006-08-08,38.53,40.88,38.2,40.1,31800,16.6116945960551,17.6248656913245,16.4694195060811,17.2885791150223,73758.519512571,0.0,1.0
2006-08-09,38.37,39.94,38.01,38.75,43700,16.5427127342495,17.2195972532167,16.387503545187,16.7065446560378,101359.978072307,0.0,1.0
2006-08-10,39.57,40.21,37.75,38.15,48600,17.0600766977914,17.3360041450137,16.2754080197529,16.4478626742669,112725.28453808,0.0,1.0
2006-08-11,38.85,39.55,38.7,39.55,14800,16.7496583196663,17.0514539650657,16.6849878242235,17.0514539650657,34327.8644272342,0.0,1.0
2006-08-14,40.33,40.42,39.01,39.05,49700,17.3877405413678,17.4265428386335,16.8186401814718,16.8358856469232,115276.679867132,0.0,1.0
2006-08-15,40.96,40.96,39.8,40.58,25300,17.6593566222273,17.6593566222273,17.1592381241369,17.495524700439,58682.0925681775,0.0,1.0
2006-08-16,41.61,42.0,41.0,41.1,48400,17.9395954358124,18.1077387239635,17.6766020876787,17.7197157513072,112261.394478253,0.0,1.0
2006-08-17,41.91,41.94,41.4,41.75,30900,18.0689364266979,18.0818705257864,17.8490567421926,17.9999545648923,71671.0142433472,0.0,1.0
2006-08-18,42.19,42.38,41.4,42.0,34100,18.1896546848576,18.2715706457518,17.8490567421926,18.1077387239635,79093.2552005873,0.0,1.0
2006-08-21,42.61,42.64,41.65,42.17,21400,18.3707320720973,18.3836661711858,17.9568409012638,18.181031952132,49636.2364015414,0.0,1.0
2006-08-22,42.6,43.2,41.97,42.41,32400,18.3664207057344,18.6251026875053,18.094804624875,18.2845047448403,75150.1896920535,0.0,1.0
2006-08-23,41.61,43.0,41.49,42.55,24700,17.9395954358124,18.5388753602484,17.8878590394583,18.3448638739202,57290.4223886952,0.0,1.0
2006-08-24,41.0,41.98,40.45,41.81,35600,17.6766020876787,18.0991159912378,17.439476937722,18.0258227630694,82572.4306492932,0.0,1.0
2006-08-25,41.16,41.51,41.06,41.06,6200,17.7455839494843,17.896481772184,17.7024702858558,17.7024702858558,14380.5918546522,0.0,1.0
2006-08-28,41.84,41.9,41.07,41.41,27900,18.038756862158,18.064625060335,17.7067816522186,17.8533681085555,64712.6633459347,0.0,1.0
2006-08-29,42.95,43.19,41.98,41.98,37400,18.5173185284341,18.6207913211425,18.0991159912378,18.0991159912378,86747.4411877408,0.0,1.0
2006-08-30,43.2,43.48,42.81,42.88,27800,18.6251026875053,18.7458209456651,18.4569593993543,18.4871389638942,64480.7183160213,0.0,1.0
2006-08-31,43.66,44.0,42.7,43.45,28200,18.8234255401964,18.9700119965332,18.4095343693629,18.7328868465766,65408.498435676,0.0,1.0
2006-09-01,42.31,43.87,42.02,43.67,51900,18.2413910812118,18.9139642338162,18.1163614566892,18.8277369065592,120379.470525234,0.0,1.0
2006-09-05,43.68,43.85,42.32,42.41,29400,18.8320482729221,18.9053415010905,18.2457024475747,18.2845047448403,68191.8387946409,0.0,1.0
2006-09-06,43.52,44.35,43.36,43.38,25800,18.7630664111165,19.1209098192329,18.6940845493109,18.7027072820366,59841.8177177462,0.0,1.0
2006-09-07,42.64,43.75,42.38,43.27,30600,18.3836661711858,18.862227837462,18.2715706457518,18.6552822520453,70975.1791536061,0.0,1.0
2006-09-08,42.16,42.6,41.47,42.57,20500,18.1767205857691,18.3664207057344,17.8792363067326,18.3534866066459,47548.7311323177,0.0,1.0
2006-09-11,42.8,43.05,41.6,42.0,30200,18.4526480329914,18.5604321920626,17.9352840694496,18.1077387239635,70047.399033951,0.0,1.0
2006-09-12,44.11,44.37,42.78,43.05,34300,19.0174370265246,19.1295325519586,18.4440253002657,18.5604321920626,79557.1452604143,0.0,1.0
2006-09-13,44.66,44.9,43.85,44.01,21700,19.2545621764812,19.3580349691896,18.9053415010905,18.9743233628961,50332.0714912827,0.0,1.0
2006-09-14,43.94,44.6,43.85,44.45,38700,18.9441437983561,19.2286939783041,18.9053415010905,19.1640234828614,89762.7265766195,0.0,1.0
2006-09-15,44.49,44.55,44.04,44.19,70800,19.1812689483128,19.2071371464899,18.9872574619846,19.0519279574273,164217.081178931,0.0,1.0
2006-09-18,44.56,44.74,44.21,44.44,32900,19.2114485128527,19.289053107384,19.060550690153,19.1597121164986,76309.9148416223,0.0,1.0
2006-09-19,44.85,45.09,43.61,44.46,35600,19.3364781373753,19.4399509300837,18.8018687083821,19.1683348492242,82572.4306492934,0.0,1.0
2006-09-20,45.55,45.76,44.6,44.75,27300,19.6382737827747,19.7288124763945,19.2286939783041,19.2933644737469,63320.9931664525,0.0,1.0
2006-09-21,44.8,45.87,44.56,45.55,45300,19.3149213055611,19.7762375063859,19.2114485128527,19.6382737827747,105071.098550926,0.0,1.0
2006-09-22,43.68,44.67,42.91,44.65,36000,18.8320482729221,19.2588735428441,18.5000730629827,19.2502508101184,83500.2107689481,0.0,1.0
2006-09-25,44.4,44.67,43.2,43.65,19600,19.1424666510472,19.2588735428441,18.6251026875053,18.8191141738335,45461.2258630939,0.0,1.0
2006-09-26,44.75,45.5,44.5,44.65,39000,19.2933644737469,19.6167169509605,19.1855803146756,19.2502508101184,90458.5616663603,0.0,1.0
2006-09-27,45.23,45.32,44.53,44.7,50300,19.5003100591636,19.5391123564292,19.1985144137642,19.2718076419326,116668.350046614,0.0,1.0
2006-09-28,45.02,45.37,45.0,45.35,41300,19.4097713655438,19.5606691882435,19.4011486328181,19.5520464555178,95793.2973543765,0.0,1.0
2006-09-29,45.0,45.4,44.94,45.22,53600,19.4011486328181,19.573603287332,19.375280434641,19.4959986928007,124322.536033767,0.0,1.0
2006-10-02,44.99,45.25,44.58,45.0,37100,19.3968372664552,19.5089327918893,19.2200712455784,19.4011486328181,86051.6060979995,0.0,1.0
2006-10-03,45.05,45.38,44.9,45.01,47200,19.4227054646323,19.5649805546063,19.3580349691896,19.4054599991809,109478.054119288,0.0,1.0
2006-10-04,46.44,46.62,45.05,45.05,34800,20.0219853890682,20.0995899835995,19.4227054646323,19.4227054646323,80716.8704099835,0.0,1.0
2006-10-05,47.14,47.14,46.07,46.3,28100,20.3237810344676,20.3237810344676,19.8624648336428,19.9616262599884,65176.5534057625,0.0,1.0
2006-10-06,46.42,47.0,46.11,47.0,27000,20.0133626563425,20.2634219053878,19.8797102990942,20.2634219053878,62625.1580767113,0.0,1.0
2006-10-09,46.78,47.24,46.0,46.34,54600,20.1685718454051,20.3668946980961,19.8322852691029,19.9788717254398,126641.986332905,0.0,1.0
2006-10-10,46.7,47.0,46.02,46.66,19300,20.1340809145023,20.2634219053878,19.8409080018286,20.1168354490509,44765.3907733528,0.0,1.0
2006-10-11,45.9,46.71,45.43,46.71,19300,19.7891716054744,20.1383922808652,19.5865373864205,20.1383922808652,44765.3907733528,0.0,1.0
2006-10-12,46.35,46.46,45.99,45.99,21300,19.9831830918026,20.0306081217939,19.8279739027401,19.8279739027401,49404.2913716277,0.0,1.0
2006-10-13,47.6,47.6,45.95,46.05,31800,20.7031812743983,20.7031812743983,19.9855289823236,20.0290230606311,73113.4012661053,0.42,1.0
2006-10-16,48.6,48.93,47.35,47.35,28900,21.1381220574739,21.2816525158888,20.5944460786294,20.5944460786294,66445.8269368064,0.0,1.0
2006-10-17,48.71,48.98,48.12,48.45,20000,21.1859655436122,21.3033995550426,20.9293504815976,21.0728809400126,45983.2712365442,0.0,1.0
2006-10-18,49.29,49.98,48.71,48.71,16900,21.4382311977961,21.7383403381182,21.1859655436122,21.1859655436122,38855.8641948798,0.0,1.0
2006-10-19,48.55,50.22,48.21,49.18,47700,21.1163750183201,21.8427261260564,20.9684951520744,21.3903877116577,109670.101899158,0.0,1.0
2006-10-20,47.9,48.84,47.59,48.84,20600,20.833663509321,21.242507845412,20.6988318665675,21.242507845412,47362.7693736405,0.0,1.0
2006-10-23,48.02,48.13,47.32,47.48,14600,20.88585640329,20.9336998894284,20.5813978551371,20.6509883804292,33567.7880026773,0.0,1.0
2006-10-24,47.37,48.17,47.27,47.82,21500,20.6031448942909,20.9510975207514,20.5596508159834,20.7988682466749,49432.0165792851,0.0,1.0
2006-10-25,48.11,48.3,47.44,47.47,13400,20.9250010737669,21.0076398225512,20.6335907491062,20.6466389725985,30808.7917284845,0.0,1.0
2006-10-26,49.84,49.84,48.6,48.6,44400,21.6774486284876,21.6774486284876,21.1381220574739,21.1381220574739,102082.862145128,0.0,1.0
2006-10-27,48.46,50.0,48.46,49.83,15700,21.0772303478433,21.7470391537797,21.0772303478433,21.6730992206569,36096.8679206872,0.0,1.0
2006-10-30,49.8,49.84,48.25,48.38,20100,21.6600509971646,21.6774486284876,20.9858927833974,21.0424350851973,46213.1875927269,0.0,1.0
2006-10-31,48.6,50.0,48.6,50.0,33300,21.1381220574739,21.7470391537797,21.1381220574739,21.7470391537797,76562.1466088461,0.0,1.0
2006-11-01,47.0,48.7,46.79,48.7,26600,20.4422168045529,21.1816161357815,20.3508792401071,21.1816161357815,61157.7507446039,0.0,1.0
2006-11-02,45.61,46.85,45.53,46.85,43100,19.8376491160779,20.3769756870916,19.8028538534318,20.3769756870916,99093.9495147526,0.0,1.0
2006-11-03,46.93,46.93,45.76,45.76,32900,20.4117709497377,20.4117709497377,19.9028902335392,19.9028902335392,75642.481184115,0.0,1.0
2006-11-06,48.33,48.47,46.86,47.1,31500,21.0206880460435,21.0815797556741,20.3813250949224,20.4857108828605,72423.6521975571,0.0,1.0
2006-11-07,48.6,49.69,47.9,48.2,30500,21.1381220574739,21.6122075110263,20.833663509321,20.9641457442437,70124.4886357299,0.0,1.0
2006-11-08,49.28,49.49,48.32,48.4,14400,21.4338817899653,21.5252193544112,21.0163386382127,21.0511339008588,33107.9552903118,0.0,1.0
2006-11-09,48.6,50.2,48.5,49.38,39300,21.1381220574739,21.8340273103948,21.0946279791663,21.4773758682729,90357.1279798093,0.0,1.0
2006-11-10,48.5,48.9,48.34,48.68,22300,21.0946279791663,21.2686042923966,21.0250374538742,21.1729173201199,51271.3474287469,0.0,1.0
2006-11-13,50.43,50.8,47.6,47.6,63200,21.9340636905022,22.0949917802402,20.7031812743983,20.7031812743983,145307.13710748,0.0,1.0
2006-11-14,53.23,53.23,50.56,50.68,50500,23.1518978831139,23.1518978831139,21.9906059923021,22.0427988862711,116107.759872274,0.0,1.0
2006-11-15,53.85,54.39,53.53,53.73,52800,23.4215611686208,23.6564291914816,23.2823801180366,23.3693682746517,121395.836064477,0.0,1.0
2006-11-16,53.95,54.09,52.85,52.85,32000,23.4650552469283,23.5259469565589,22.9866203855452,22.9866203855452,73573.2339784708,0.0,1.0
2006-11-17,53.4,54.2,53.32,53.97,39200,23.2258378162367,23.5737904426972,23.1910425535907,23.4737540625898,90127.2116236268,0.0,1.0
2006-11-20,54.46,54.75,53.99,54.0,34100,23.6868750462969,23.8130078733888,23.4824528782513,23.4868022860821,78401.4774583078,0.0,1.0
2006-11-21,56.0,56.22,54.21,54.46,63700,24.3566838522333,24.4523708245099,23.578139850528,23.6868750462969,146456.718888393,0.0,1.0
2006-11-22,56.01,56.4,55.89,56.25,39000,24.361033260064,24.5306601654635,24.308840366095,24.4654190480022,89667.3789112614,0.0,1.0
2006-11-24,56.24,56.29,55.91,56.0,3500,24.4610696401714,24.4828166793252,24.3175391817565,24.3566838522333,8047.07246639525,0.0,1.0
2006-11-27,53.33,56.06,53.3,56.0,54500,23.1953919614215,24.3827802992178,23.1823437379292,24.3566838522333,125304.414119583,0.0,1.0
2006-11-28,55.88,55.9,53.45,53.7,43100,24.3044909582642,24.3131897739257,23.2475848553905,23.3563200511594,99093.9495147529,0.0,1.0
2006-11-29,56.31,56.98,55.91,56.1,31800,24.4915154949867,24.7829258196474,24.3175391817565,24.4001779305409,73113.4012661054,0.0,1.0
2006-11-30,56.19,56.31,55.55,56.1,60200,24.4393226010177,24.4915154949867,24.1609604998493,24.4001779305409,138409.646421998,0.0,1.0
2006-12-01,56.16,56.88,56.0,56.15,45900,24.4262743775254,24.7394317413398,24.3566838522333,24.4219249696946,105531.607487869,0.0,1.0
2006-12-04,56.99,57.0,56.03,56.2,44500,24.7872752274781,24.7916246353089,24.3697320757256,24.4436720088484,102312.778501311,0.0,1.0
2006-12-05,56.48,56.84,56.42,56.8,50100,24.5654554281096,24.7220341100168,24.539358981125,24.7046364786938,115188.094447543,0.0,1.0
2006-12-06,56.06,56.83,56.06,56.58,44800,24.3827802992178,24.717684702186,24.3827802992178,24.6089495064171,103002.527569859,0.0,1.0
2006-12-07,56.19,56.65,55.6,56.16,30900,24.4393226010177,24.6393953612324,24.1827075390031,24.4262743775254,71044.1540604607,0.0,1.0
2006-12-08,56.4,56.57,56.15,56.19,29900,24.5306601654635,24.6046000985864,24.4219249696946,24.4393226010177,68744.9904986337,0.0,1.0
2006-12-11,56.1,56.39,56.05,56.28,33200,24.4001779305409,24.5263107576328,24.3784308913871,24.4784672714945,76332.2302526632,0.0,1.0
2006-12-12,55.8,56.32,55.61,56.05,40700,24.2696956956182,24.4958649028175,24.1870569468338,24.3784308913871,93575.9569663674,0.0,1.0
2006-12-13,55.78,55.92,55.5,55.8,23600,24.2609968799567,24.3218885895872,24.1392134606955,24.2696956956182,54260.2600591221,0.0,1.0
2006-12-14,56.11,56.25,55.65,55.9,32000,24.4045273383716,24.4654190480022,24.2044545781568,24.3131897739257,73573.2339784708,0.0,1.0
2006-12-15,56.15,56.4,56.07,56.07,48100,24.4219249696946,24.5306601654635,24.3871297070486,24.3871297070486,110589.767323889,0.0,1.0
2006-12-18,55.84,56.21,55.73,56.15,45900,24.2870933269412,24.4480214166792,24.2392498408029,24.4219249696946,105531.607487869,0.0,1.0
2006-12-19,55.32,55.81,55.05,55.7,28200,24.0609241197419,24.2740451034489,23.9434901083115,24.2262016173106,64836.4124435273,0.0,1.0
2006-12-20,55.9,56.55,55.45,55.45,74100,24.3131897739257,24.5959012829249,24.1174664215417,24.1174664215417,170368.019931397,0.0,1.0
2006-12-21,55.13,56.36,55.1,56.05,41000,23.9782853709575,24.5132625341405,23.9652371474653,24.3784308913871,94265.7060349157,0.0,1.0
2006-12-22,54.78,55.5,54.69,55.25,22800,23.8260560968811,24.1392134606955,23.7869114264043,24.0304782649266,52420.9292096603,0.0,1.0
2006-12-26,55.65,55.65,54.58,54.58,39700,24.2044545781568,24.2044545781568,23.7390679402659,23.7390679402659,91276.7934045404,0.0,1.0
2006-12-27,56.59,56.67,55.5,55.75,42300,24.6132989142479,24.6480941768939,24.1392134606955,24.2479486564644,97254.618665291,0.0,1.0
2006-12-28,56.3,56.36,55.14,55.6,63300,24.487166087156,24.5132625341405,23.9826347787883,24.1827075390031,145537.053463662,0.0,1.0
2006-12-29,55.19,56.41,55.19,56.05,33000,24.0043818179421,24.5350095732943,24.0043818179421,24.3784308913871,75872.3975402978,0.0,1.0
2007-01-03,56.32,56.85,55.17,55.19,95300,24.4958649028175,24.7263835178475,23.9956830022806,24.0043818179421,219110.287442133,0.0,1.0
2007-01-04,56.79,57.0,56.19,56.5,35200,24.700287070863,24.7916246353089,24.4393226010177,24.5741542437711,80930.5573763179,0.0,1.0
2007-01-05,55.55,56.9,55.41,56.33,38500,24.1609604998493,24.7481305570013,24.1000687902187,24.5002143106482,88517.7971303475,0.0,1.0
2007-01-08,54.58,55.35,54.3,55.35,37000,23.7390679402659,24.0739723432342,23.6172845210048,24.0739723432342,85069.0517876069,0.0,1.0
2007-01-09,54.43,54.55,53.32,54.55,32900,23.6738268228046,23.7260197167737,23.1910425535907,23.7260197167737,75642.4811841153,0.0,1.0
2007-01-10,54.8,54.99,54.09,54.3,29300,23.8347549125426,23.9173936613269,23.5259469565589,23.6172845210048,67365.4923615372,0.0,1.0
2007-01-11,55.02,55.9,54.83,55.0,49400,23.9304418848192,24.3131897739257,23.8478031360348,23.9217430691577,113578.679954264,0.0,1.0
2007-01-12,54.58,55.29,54.0,54.0,33700,23.9217430691577,24.2329273414021,23.6675361988735,23.6675361988735,76890.1327416842,0.42,1.0
2007-01-16,54.27,55.0,53.95,54.78,29300,23.7858738798679,24.10582390626,23.6456218135042,24.009400610635,66851.0649653218,0.0,1.0
2007-01-17,54.39,54.79,54.02,54.02,30000,23.8384684047543,24.0137834877089,23.6763019530212,23.6763019530212,68448.1893842885,0.0,1.0
2007-01-18,52.83,54.73,52.77,54.63,42500,23.1547395812312,23.9874862252657,23.128442318788,23.943657454527,96968.2682944091,0.0,1.0
2007-01-19,52.72,52.72,51.1,52.7,117700,23.1065279334187,23.1065279334187,22.3965018474525,23.097762179271,268545.063017693,0.0,1.0
2007-01-22,52.15,52.75,51.2,52.65,94200,22.8567039402084,23.1196765646403,22.4403306181912,23.0758477939017,214927.314666666,0.0,1.0
2007-01-23,52.31,53.0,51.4,51.95,35200,22.9268299733902,23.229248491487,22.5279881596685,22.7690463987311,80312.5422108988,0.0,1.0
2007-01-24,53.04,53.29,52.47,52.5,28200,23.2467799997824,23.3563519266291,22.9969560065721,23.0101046377937,64341.2980212313,0.0,1.0
2007-01-25,52.25,53.26,51.92,53.0,46500,22.900532710947,23.3432032954075,22.7558977675095,23.229248491487,106094.693545648,0.0,1.0
2007-01-26,53.8,53.8,51.84,52.4,43400,23.5798786573962,23.5798786573962,22.7208347509186,22.966275867055,99021.7139759375,0.0,1.0
2007-01-29,54.09,54.3,53.44,53.77,24900,23.7069820925383,23.7990225110895,23.422095082737,23.5667300261746,56811.9971889595,0.0,1.0
2007-01-30,54.25,54.32,53.81,54.19,13700,23.7771081257201,23.8077882652372,23.5842615344701,23.7508108632769,31258.0064854919,0.0,1.0
2007-01-31,53.92,54.57,53.15,54.4,49900,23.6324731822826,23.9173601920838,23.2949916475949,23.8428512818281,113852.1550092,0.0,1.0
2007-02-01,54.02,54.15,53.35,53.5,28400,23.6763019530212,23.7332793549815,23.3826491890722,23.4483923451802,64797.6192837933,0.0,1.0
2007-02-02,54.66,54.66,53.98,54.2,14500,23.9568060857486,23.9568060857486,23.6587704447258,23.7551937403508,33083.2915357395,0.0,1.0
2007-02-05,54.28,54.65,53.95,54.6,30000,23.7902567569417,23.9524232086748,23.6456218135042,23.9305088233054,68448.1893842887,0.0,1.0
2007-02-06,55.21,55.21,54.3,54.3,33800,24.1978643248112,24.1978643248112,23.7990225110895,23.7990225110895,77118.2933729653,0.0,1.0
2007-02-07,56.59,56.79,55.13,55.4,40400,24.8027013610047,24.890358902482,24.1628013082203,24.2811389892147,92176.8950375085,0.0,1.0
2007-02-08,56.97,57.0,56.25,56.59,34400,24.9692506898115,24.9823993210331,24.6536835404932,24.8027013610047,78487.2571606511,0.0,1.0
2007-02-09,58.5,58.5,55.37,56.9,94900,25.639830882113,25.639830882113,24.2679903579931,24.9385705502945,216524.439085633,0.0,1.0
2007-02-12,56.88,57.98,56.75,57.98,51300,24.9298047961468,25.411921274272,24.8728273941865,25.411921274272,117046.403847133,0.0,1.0
2007-02-13,57.2,57.34,56.14,56.9,56900,25.0700568625105,25.1314171415446,24.6054718926807,24.9385705502945,129823.399198867,0.0,1.0
2007-02-14,56.3,57.25,56.05,57.1,23500,24.6755979258626,25.0919712478798,24.5660259990159,25.0262280917718,53617.748351026,0.0,1.0
2007-02-15,55.84,56.2,55.65,56.2,24400,24.4739855804647,24.6317691551239,24.3907109160613,24.6317691551239,55671.1940325549,0.0,1.0
2007-02-16,56.74,56.75,55.55,55.7,29500,24.8684445171126,24.8728273941865,24.3468821453226,24.4126253014306,67307.3862278839,0.0,1.0
2007-02-20,58.35,58.35,56.57,56.76,55200,25.574087726005,25.574087726005,24.7939356068569,24.8772102712604,125944.668467091,0.0,1.0
2007-02-21,57.99,58.2,56.52,58.2,48100,25.4163041513458,25.508344569897,24.7720212214876,25.508344569897,109745.263646143,0.0,1.0
2007-02-22,57.25,57.99,56.65,57.99,31200,25.0919712478798,25.4163041513458,24.8289986234478,25.4163041513458,71186.1169596601,0.0,1.0
2007-02-23,58.55,59.74,58.0,58.0,141000,25.6617452674823,26.1833076392723,25.4206870284197,25.4206870284197,321706.490106156,0.0,1.0
2007-02-26,58.95,59.73,57.39,58.5,152800,25.8370603504369,26.1789247621984,25.1533315269139,25.639830882113,348629.44459731,0.0,1.0
2007-02-27,56.72,58.82,56.56,57.55,160400,24.8596787629649,25.7800829484767,24.7895527297831,25.2234575600957,365969.652574663,0.0,1.0
2007-02-28,57.28,57.87,56.35,56.47,71800,25.1051198791014,25.3637096264594,24.6975123112319,24.7501068361183,163819.333259731,0.0,1.0
2007-03-01,57.82,57.87,56.42,57.05,63200,25.3417952410901,25.3637096264594,24.7281924507489,25.0043137064025,144197.518969568,0.0,1.0
2007-03-02,57.86,58.96,57.65,57.81,98400,25.3593267493856,25.8414432275108,25.2672863308344,25.3374123640162,224510.061180466,0.0,1.0
2007-03-05,57.0,58.19,56.81,57.76,91300,24.9823993210331,25.5039616928231,24.8991246566297,25.3154979786469,208310.656359519,0.0,1.0
2007-03-06,59.34,59.85,57.41,57.5,52000,26.0079925563177,26.2315192870848,25.1620972810616,25.2015431747264,118643.5282661,0.0,1.0
2007-03-07,60.37,60.59,59.32,59.59,75000,26.4594288949258,26.5558521905508,25.9992268021699,26.1175644831643,171120.473460722,0.0,1.0
2007-03-08,59.06,61.7,59.03,60.4,61000,25.8852719982494,27.0423515457499,25.8721233670278,26.4725775261474,139177.985081387,0.0,1.0
2007-03-09,60.25,60.25,59.19,59.5,48500,26.4068343700394,26.4068343700394,25.9422494002097,26.0781185894995,110657.906171267,0.0,1.0
2007-03-12,58.76,60.29,58.15,60.05,70800,25.7537856860335,26.4243658783349,25.4864301845277,26.3191768285621,161537.726946921,0.0,1.0
2007-03-13,57.18,58.6,56.95,58.6,50600,25.0612911083627,25.6836596528516,24.9604849356638,25.6836596528516,115449.279428167,0.0,1.0
2007-03-14,56.9,57.38,54.64,57.18,119700,24.9385705502945,25.14894864984,23.9480403316009,25.0612911083627,273108.275643311,0.0,1.0
2007-03-15,58.0,58.0,57.01,57.04,21700,25.4206870284197,25.4206870284197,24.986782198107,24.9999308293286,49510.8569879687,0.0,1.0
2007-03-16,57.41,58.14,56.64,57.99,80700,25.1620972810616,25.4820473074538,24.824615746374,25.4163041513458,184125.629443737,0.0,1.0
2007-03-19,57.61,57.94,56.81,57.61,43300,25.2497548225389,25.3943897659765,24.8991246566297,25.2497548225389,98793.5533446567,0.0,1.0
2007-03-20,57.19,58.25,57.1,57.4,32200,25.0656739854366,25.5302589552663,25.0262280917718,25.1577144039878,73467.7232724698,0.0,1.0
2007-03-21,58.29,58.31,57.0,57.2,31300,25.5477904635618,25.5565562177095,24.9823993210331,25.0700568625105,71414.2775909411,0.0,1.0
2007-03-22,57.56,58.71,57.34,58.45,41200,25.2278404371696,25.7318713006641,25.1314171415446,25.6179164967436,94002.1800877564,0.0,1.0
2007-03-23,57.67,58.27,57.31,57.56,28600,25.2760520849821,25.5390247094141,25.118268510323,25.2278404371696,65253.9405463552,0.0,1.0
2007-03-26,56.98,57.98,56.36,57.79,39300,24.9736335668854,25.411921274272,24.7018951883058,25.3286466098685,89667.1280934181,0.0,1.0
2007-03-27,56.39,57.02,55.78,56.92,38100,24.7150438195273,24.9911650751809,24.4476883180216,24.9473363044422,86929.2005180467,0.0,1.0
2007-03-28,55.43,56.36,55.25,56.2,28700,24.2942876204363,24.7018951883058,24.2153958331067,24.6317691551239,65482.101177636,0.0,1.0
2007-03-29,55.78,55.84,54.49,55.55,23500,24.4476883180216,24.4739855804647,23.8822971754929,24.3468821453226,53617.748351026,0.0,1.0
2007-03-30,56.9,56.9,55.31,55.9,38500,24.9385705502945,24.9385705502945,24.2416930955499,24.5002828429079,87841.8430431704,0.0,1.0
2007-04-02,55.82,56.9,55.06,56.9,94100,24.465219826317,24.9385705502945,24.1321211687032,24.9385705502945,214699.154035385,0.0,1.0
2007-04-03,55.85,56.21,55.68,56.0,99800,24.4783684575386,24.6361520321978,24.4038595472829,24.5441116136466,227704.3100184,0.0,1.0
2007-04-04,55.25,56.1,54.89,55.9,35200,24.2153958331067,24.5879403843852,24.0576122584475,24.5002828429079,80312.5422108986,0.0,1.0
2007-04-05,54.9,55.05,54.75,55.05,56300,24.0619951355214,24.1277382916294,23.9962519794134,24.1277382916294,128454.435411182,0.0,1.0
2007-04-09,54.82,55.09,54.4,54.87,63000,24.0269321189305,24.1452697999248,23.8428512818281,24.0488465042998,143741.197707006,0.0,1.0
2007-04-10,54.6,55.27,53.3,54.72,137500,23.9305088233054,24.2241615872544,23.3607348037029,23.9831033481918,313720.868011323,0.0,1.0
2007-04-11,53.03,54.45,52.61,54.45,83300,23.2423971227086,23.8647656671974,23.0583162856062,23.8647656671974,190057.805857041,0.0,1.0
2007-04-12,53.85,54.1,52.21,52.61,54500,23.7946396340156,23.9051068560862,23.0699746572322,23.2467222125452,123339.754042945,0.44,1.0
2007-04-13,53.56,53.74,52.38,52.55,90700,23.6664976564137,23.7460340563045,23.1450923682402,23.2202100792483,205264.508104497,0.0,1.0
2007-04-16,55.2,55.45,53.76,53.76,64300,24.3911626331971,24.5016298552677,23.7548714340702,23.7548714340702,145518.278623144,0.0,1.0
2007-04-17,55.72,55.98,55.0,55.2,114200,24.620934455104,24.7358203660574,24.3027888555405,24.3911626331971,258447.704801914,0.0,1.0
2007-04-18,55.42,56.05,55.27,55.55,24900,24.4883737886192,24.7667511882372,24.4220934553768,24.5458167440959,56351.557351731,0.0,1.0
2007-04-19,53.92,55.29,53.5,55.2,68900,23.8255704561954,24.4309308331425,23.6399855231167,24.3911626331971,155928.60648732,0.0,1.0
2007-04-20,55.61,55.61,54.15,54.92,43000,24.5723288773929,24.5723288773929,23.9272003005004,24.2674393444779,97313.9343825072,0.0,1.0
2007-04-23,56.31,56.96,55.24,55.25,52400,24.8816370991907,25.1688518765743,24.4088373887284,24.4132560776112,118587.213061474,0.0,1.0
2007-04-24,56.08,56.47,54.42,56.3,41800,24.7800072548857,24.9523361213159,24.0465049003367,24.8772184103079,94598.1966788093,0.0,1.0
2007-04-25,55.61,56.73,55.46,56.6,51700,24.5723288773929,25.0672220322694,24.5060485441505,25.0097790767926,117003.032734317,0.0,1.0
2007-04-26,54.72,55.4,54.21,55.4,42500,24.1790655668214,24.4795364108536,23.9537124337973,24.4795364108536,96182.3770059666,0.0,1.0
2007-04-27,54.17,54.68,53.9,54.67,44100,23.936037678266,24.1613908112901,23.8167330784297,24.1569721224073,99803.360610897,0.0,1.0
2007-04-30,51.92,54.48,51.92,54.35,81100,22.9418326796303,24.0730170336336,22.9418326796303,24.0155740781569,183538.606474915,0.0,1.0
2007-05-01,52.11,52.46,51.7,51.98,61000,23.025787768404,23.1804418793028,22.8446215242081,22.9683448129272,138049.999937975,0.0,1.0
2007-05-02,52.25,52.84,51.85,52.04,81500,23.0876494127635,23.3483520568502,22.9109018574505,22.9948569462242,184443.852376147,0.0,1.0
2007-05-03,51.87,52.47,51.67,52.15,61200,22.9197392352161,23.1848605681857,22.8313654575596,23.0434625239353,138502.622888592,0.0,1.0
2007-05-04,51.96,52.21,51.75,52.07,67300,22.9595074351616,23.0699746572322,22.8667149686222,23.0081130128727,152307.622882389,0.0,1.0
2007-05-07,51.8,52.25,51.02,51.92,116800,22.8888084130364,23.0876494127635,22.544150680176,22.9418326796303,264331.803159926,0.0,1.0
2007-05-08,52.33,52.44,51.31,51.75,79900,23.1229989238261,23.1716045015372,22.6722926577779,22.8667149686222,180822.868771217,0.0,1.0
2007-05-09,53.48,53.76,51.89,52.1,84500,23.6311481453511,23.7548714340702,22.9285766129818,23.0213690795211,191233.196635392,0.0,1.0
2007-05-10,51.25,53.48,51.11,53.48,87600,22.645780524481,23.6311481453511,22.5839188801214,23.6311481453511,198248.852369945,0.0,1.0
2007-05-11,53.0,53.45,51.89,51.89,55600,23.4190510789754,23.6178920787026,22.9285766129818,22.9285766129818,125829.180271335,0.0,1.0
2007-05-14,51.47,52.9,51.06,52.9,74400,22.7429916799031,23.3748641901472,22.5618254357073,23.3748641901472,168375.737629268,0.0,1.0
2007-05-15,49.72,52.49,49.66,51.22,99300,21.9697211254086,23.1936979459513,21.9432089921117,22.6325244578325,224727.294981,0.0,1.0
2007-05-16,49.66,49.91,47.96,49.9,77700,21.9432089921117,22.0536762141823,21.1920318820313,22.0492575252995,175844.016314437,0.0,1.0
2007-05-17,48.27,49.71,48.27,49.63,53000,21.3290112373989,21.9653024365258,21.3290112373989,21.9299529254632,119945.081913323,0.0,1.0
2007-05-18,47.2,48.3,47.07,48.3,54100,20.8562115269366,21.3422673040474,20.7987685714599,21.3422673040474,122434.508141713,0.0,1.0
2007-05-21,46.81,47.32,45.71,47.0,109900,20.6838826605064,20.9092357935305,20.1978268833956,20.7678377492801,248716.311363664,0.0,1.0
2007-05-22,48.01,48.62,46.51,46.98,160800,21.2141253264455,21.4836653482978,20.5513219940216,20.7590003715144,363908.852295515,0.0,1.0
2007-05-23,47.19,48.68,47.14,48.2,96200,20.8517928380538,21.5101774815948,20.8296993936397,21.2980804152192,217711.639246446,0.0,1.0
2007-05-24,46.28,47.32,45.92,47.07,111200,20.4496921497167,20.9092357935305,20.2906193499349,20.7987685714599,251658.360542669,0.0,1.0
2007-05-25,46.75,47.03,46.06,46.46,52500,20.6573705272095,20.7810938159286,20.3524809942945,20.5292285496075,118813.524536782,0.0,1.0
2007-05-29,47.46,48.27,46.58,46.85,96400,20.9710974378901,21.3290112373989,20.5822528162014,20.7015574160377,218164.262197062,0.0,1.0
2007-05-30,49.73,49.73,47.22,47.3,83100,21.9741398142915,21.9741398142915,20.8650489047023,20.9003984157649,188064.835981078,0.0,1.0
2007-05-31,49.24,50.03,48.32,49.9,159800,21.757624059033,22.1067004807762,21.3511046818131,22.0492575252995,361645.737542434,0.0,1.0
2007-06-01,49.58,49.97,48.1,49.18,72500,21.9078594810491,22.0801883474793,21.2538935263909,21.7311119257361,164075.819598413,0.0,1.0
2007-06-04,48.95,49.55,48.83,49.45,45300,21.6294820814311,21.8946034144006,21.5764578148372,21.8504165255724,102519.098314595,0.0,1.0
2007-06-05,47.8,48.84,47.29,48.7,60000,21.1213328599061,21.58087650372,20.895979726882,21.5190148593604,135786.885184894,0.0,1.0
2007-06-06,47.04,47.57,46.43,47.43,65400,20.7855125048114,21.0197030156012,20.515972482959,20.9578413712416,148007.704851534,0.0,1.0
2007-06-07,45.57,47.48,45.41,46.91,100400,20.135965239036,20.9799348156557,20.0652662169108,20.7280695493347,227216.721209389,0.0,1.0
2007-06-08,47.07,47.14,45.4,45.56,39100,20.7987685714599,20.8296993936397,20.060847528028,20.1315465501532,88487.786845489,0.0,1.0
2007-06-11,46.15,46.97,45.81,46.97,30200,20.3922491942399,20.7545816826316,20.2420137722239,20.7545816826316,68346.0655430633,0.0,1.0
2007-06-12,45.09,45.96,44.37,45.96,85900,19.9238681726604,20.3082941054662,19.605722573097,20.3082941054662,194401.557289707,0.0,1.0
2007-06-13,46.41,46.95,44.63,45.2,114400,20.5071351051934,20.745744304866,19.7206084840504,19.9724737503715,258900.327752531,0.0,1.0
2007-06-14,45.2,46.86,44.93,46.6,62300,19.9724737503715,20.7059761049205,19.8531691505352,20.5910901939671,140992.049116981,0.0,1.0
2007-06-15,45.38,46.69,44.71,46.4,115200,20.0520101502624,20.6308583939125,19.755957995113,20.5027164163106,260710.819554996,0.0,1.0
2007-06-18,45.52,46.08,44.8,45.41,109700,20.1138717946219,20.3613183720601,19.7957261950585,20.0652662169108,248263.688413048,0.0,1.0
2007-06-19,45.53,45.7,44.76,45.38,76100,20.1182904835047,20.1934081945128,19.7780514395272,20.0520101502624,172223.032709507,0.0,1.0
2007-06-20,43.95,45.46,43.65,45.46,151800,19.4201376400183,20.087359661325,19.2875769735335,20.087359661325,343540.819517781,0.0,1.0
2007-06-21,45.01,45.57,44.2,44.4,199300,19.8885186615978,20.135965239036,19.5306048620889,19.6189786397455,451038.770289156,0.0,1.0
2007-06-22,45.12,45.4,44.44,44.99,123100,19.9371242393089,20.060847528028,19.6366533952768,19.8796812838322,278589.42610434,0.0,1.0
2007-06-25,44.96,45.96,44.73,44.91,121200,19.8664252171837,20.3082941054662,19.7647953728787,19.8443317727696,274289.508073485,0.0,1.0
2007-06-26,45.42,46.06,45.15,45.37,66400,20.0696849057937,20.3524809942945,19.9503803059574,20.0475914613795,150270.819604616,0.0,1.0
2007-06-27,45.8,45.96,44.75,45.17,88300,20.237595083341,20.3082941054662,19.7736327506443,19.959217683723,199833.032697102,0.0,1.0
2007-06-28,45.59,46.25,45.47,45.99,56900,20.1448026168017,20.4364360830682,20.0917783502078,20.3215501721147,128771.229450341,0.0,1.0
2007-06-29,45.35,45.91,45.0,45.75,74500,20.0387540836139,20.2862006610521,19.884099972715,20.2155016389269,168602.049104576,0.0,1.0
2007-07-02,46.61,46.82,45.45,45.57,83200,20.5955088828499,20.6883013493892,20.0829409724421,20.135965239036,188291.147456386,0.0,1.0
2007-07-03,46.53,46.75,45.95,46.75,38500,20.5601593717873,20.6573705272095,20.3038754165834,20.6573705272095,87129.9179936402,0.0,1.0
2007-07-05,47.12,47.49,46.4,46.4,46100,20.820862015874,20.9843535045386,20.5027164163106,20.5027164163106,104329.59011706,0.0,1.0
2007-07-06,46.67,47.22,46.54,47.2,34800,20.6220210161469,20.8650489047023,20.5645780606701,20.8562115269366,78756.3934072382,0.0,1.0
2007-07-09,46.03,46.76,45.92,46.66,36300,20.339224927646,20.6617892160923,20.2906193499349,20.617602327264,82151.0655368608,0.0,1.0
2007-07-10,44.77,45.78,44.76,45.6,90100,19.78247012841,20.2287577055754,19.7780514395272,20.1492213056845,203906.639252649,0.0,1.0
2007-07-11,44.98,45.24,44.8,44.8,48400,19.8752625949493,19.9901485059028,19.7957261950585,19.7957261950585,109534.754049148,0.0,1.0
2007-07-12,45.03,45.16,44.89,45.05,61300,19.8973560393635,19.9547989948402,19.8354943950039,19.9061934171291,138728.9343639,0.0,1.0
2007-07-13,45.53,45.79,44.63,44.75,66200,20.3127127943491,20.4287089579012,19.9111876128223,19.9647243036925,148384.21783025,0.44,1.0
2007-07-16,45.0,45.71,44.77,45.4,57100,20.0762590763389,20.3930178306544,19.9736470855042,20.254714712573,127986.991512194,0.0,1.0
2007-07-17,45.08,46.12,45.01,45.01,43000,20.1119502035857,20.5759348577944,20.0807204672447,20.0807204672447,96382.4979864161,0.0,1.0
2007-07-18,45.09,45.21,44.58,44.91,65900,20.1164115944915,20.1699482853618,19.888880658293,20.0361065581862,147711.781797787,0.0,1.0
2007-07-19,45.1,45.52,44.97,45.24,57500,20.1208729853974,20.3082514034432,20.0628749036213,20.1833324580793,128883.572888812,0.0,1.0
2007-07-20,44.8,45.15,44.72,45.0,88400,19.9870312582218,20.1431799399266,19.951340130975,20.0762590763389,198144.484232539,0.0,1.0
2007-07-23,44.51,44.95,44.51,44.95,116400,19.8576509219521,20.0539521218096,19.8576509219521,20.0539521218096,260905.180595787,0.0,1.0
2007-07-24,43.92,44.4,43.15,44.25,91500,19.5944288585067,19.8085756219877,19.250901758756,19.7416547583999,205092.989901328,0.0,1.0
2007-07-25,43.76,44.71,43.69,44.25,132500,19.5230466040131,19.9468787400691,19.4918168676721,19.7416547583999,296992.581004654,0.0,1.0
2007-07-26,43.22,43.94,42.57,43.58,176000,19.282131495097,19.6033516403184,18.9921410862166,19.4427415677077,394495.805711843,0.0,1.0
2007-07-27,42.32,44.05,42.32,43.06,149800,18.8806063135702,19.6524269402828,18.8806063135702,19.2107492406034,335769.725543376,0.0,1.0
2007-07-30,42.79,43.55,42.06,42.32,84500,19.0902916861453,19.4293573949902,18.764610150018,18.8806063135702,189402.815810516,0.0,1.0
2007-07-31,43.37,43.72,42.71,42.76,116500,19.3490523586848,19.5052010403897,19.0546005588985,19.0769075134278,261129.325939942,0.0,1.0
2007-08-01,43.98,43.98,42.05,43.09,101300,19.6211972039418,19.6211972039418,18.7601487591122,19.2241334133209,227059.233628465,0.0,1.0
2007-08-02,43.9,44.55,43.7,44.16,121500,19.585506076695,19.8754964855755,19.496278258578,19.7015022402472,272336.593147665,0.0,1.0
2007-08-03,43.37,43.81,43.0,43.73,96200,19.3490523586848,19.5453535585423,19.1839808951682,19.5096624312955,215627.821076587,0.0,1.0
2007-08-06,43.76,44.52,41.86,43.54,106900,19.5230466040131,19.8621123128579,18.675382331901,19.4248960040843,239611.372901113,0.0,1.0
2007-08-07,43.3,43.99,42.67,43.58,95700,19.3178226223438,19.6256585948477,19.0367549952751,19.4427415677077,214507.094355815,0.0,1.0
2007-08-08,44.08,44.12,42.98,43.2,112200,19.6658111130004,19.6836566766238,19.1750581133565,19.2732087132853,251491.0761413,0.0,1.0
2007-08-09,45.08,46.38,42.35,43.0,72200,20.1119502035857,20.6919310213466,18.8939904862878,19.1839808951682,161832.938479517,0.0,1.0
2007-08-10,46.28,46.83,43.84,44.75,101700,20.647317112288,20.89269361211,19.5587377312599,19.9647243036925,227955.815005083,0.0,1.0
2007-08-13,45.93,46.7,45.03,46.55,55700,20.4911684305832,20.8346955303339,20.0896432490564,20.7677746667461,124848.956694032,0.0,1.0
2007-08-14,45.69,45.99,45.27,45.92,46200,20.3840950488427,20.5179367760183,20.1967166307969,20.4867070396773,103555.148999359,0.0,1.0
2007-08-15,45.69,46.92,45.25,45.5,60800,20.3840950488427,20.9328461302626,20.1877938489852,20.2993286216315,136280.36924591,0.0,1.0
2007-08-16,46.73,47.39,45.42,45.67,88300,20.8480797030514,21.1425315028377,20.2636374943847,20.375172267031,197920.338888385,0.0,1.0
2007-08-17,48.69,49.28,47.93,48.19,71500,21.7225123205986,21.985734384044,21.3834466117538,21.499442775306,160263.921070437,0.0,1.0
2007-08-20,48.6,48.93,47.86,48.74,37400,21.682359802446,21.8295857023391,21.3522168754128,21.7448192751279,83830.3587137665,0.0,1.0
2007-08-21,48.49,48.86,48.07,48.5,41300,21.6332845024816,21.7983559659981,21.4459060844357,21.6377458933874,92572.0271357904,0.0,1.0
2007-08-22,48.7,49.37,48.33,48.87,24000,21.7269737115045,22.0258869021966,21.5619022479879,21.802817356904,53794.8825970695,0.0,1.0
2007-08-23,48.5,48.88,48.06,48.88,48200,21.6377458933874,21.8072787478098,21.4414446935299,21.8072787478098,108038.055882448,0.0,1.0
2007-08-24,48.92,48.92,47.98,48.4,53500,21.8251243114333,21.8251243114333,21.4057535662831,21.5931319843289,119917.759122634,0.0,1.0
2007-08-27,48.77,48.92,48.31,48.86,46600,21.7582034478455,21.8251243114333,21.5529794661762,21.7983559659981,104451.730375976,0.0,1.0
2007-08-28,47.0,48.53,46.91,48.53,76000,20.9685372575095,21.651130066105,20.9283847393568,21.651130066105,170350.461557387,0.0,1.0
2007-08-29,48.4,48.6,46.82,47.14,38900,21.5931319843289,21.682359802446,20.8882322212041,21.0309967301914,87192.5388760835,0.0,1.0
2007-08-30,48.75,48.84,47.86,48.36,46300,21.7492806660338,21.7894331841864,21.3522168754128,21.5752864207055,103779.294343513,0.0,1.0
2007-08-31,50.06,50.48,49.11,49.26,50500,22.3337228747005,22.5211012927463,21.9098907386445,21.9768116022323,113193.398798001,0.0,1.0
2007-09-04,50.7,51.32,49.62,49.95,65900,22.6192518926751,22.895858128838,22.137421674843,22.2846475747361,147711.781797787,0.0,1.0
2007-09-05,50.28,50.58,49.83,50.48,78400,22.4318734746293,22.5657152018049,22.2311108838659,22.5211012927463,175729.949817094,0.0,1.0
2007-09-06,49.5,50.52,49.3,50.28,71200,22.0838849839727,22.5389468563698,21.9946571658557,22.4318734746293,159591.485037973,0.0,1.0
2007-09-07,47.89,49.23,47.65,49.2,67600,21.3656010481304,21.9634274295147,21.2585276663899,21.9500432567971,151522.252648412,0.0,1.0
2007-09-10,46.57,48.38,46.29,48.05,58600,20.7766974485578,21.5842092025172,20.6517785031939,21.436983302624,131349.171674511,0.0,1.0
2007-09-11,47.81,47.81,46.28,46.85,81400,21.3299099208836,21.3299099208836,20.647317112288,20.9016163939217,182454.310141727,0.0,1.0
2007-09-12,47.51,48.64,47.25,47.73,31600,21.196068193708,21.7002053660694,21.0800720301558,21.2942187936367,70829.9287528081,0.0,1.0
2007-09-13,47.74,48.36,47.19,47.63,21200,21.2986801845426,21.5752864207055,21.0533036847207,21.2496048845782,47518.8129607447,0.0,1.0
2007-09-14,48.14,48.33,46.86,47.35,43200,21.4771358207767,21.5619022479879,20.9060777848275,21.1246859392143,96830.7886747252,0.0,1.0
2007-09-17,47.43,48.09,47.18,48.09,38600,21.1603770664612,21.4548288662475,21.0488422938148,21.4548288662475,86520.1028436199,0.0,1.0
2007-09-18,49.15,49.45,46.77,47.5,150100,21.9277363022679,22.0615780294435,20.8659252666749,21.1916068028021,336442.161575839,0.0,1.0
2007-09-19,50.0,50.86,49.46,49.47,147900,22.3069545292654,22.6906341471688,22.0660394203493,22.0705008112552,331510.964004441,0.0,1.0
2007-09-20,49.94,50.24,49.75,49.98,122900,22.2801861838303,22.4140279110059,22.1954197566191,22.2980317474537,275474.627965827,0.0,1.0
2007-09-21,50.55,50.55,50.13,50.34,69100,22.5523310290873,22.5523310290873,22.3649526110415,22.4586418200644,154884.432810729,0.0,1.0
2007-09-24,50.75,51.33,50.4,50.45,33300,22.6415588472044,22.9003195197438,22.4854101654995,22.5077171200288,74640.3996034339,0.0,1.0
2007-09-25,50.72,50.97,50.27,50.55,41000,22.6281746744868,22.7397094471331,22.4274120837234,22.5523310290873,91899.5911033272,0.0,1.0
2007-09-26,50.84,51.24,50.44,51.0,28000,22.6817113653571,22.8601670015912,22.5032557291229,22.7530936198507,62760.6963632476,0.0,1.0
2007-09-27,51.04,51.13,50.66,50.99,62400,22.7709391834741,22.8110917016268,22.6014063290517,22.7486322289448,139866.694752381,0.0,1.0
2007-09-28,51.5,51.5,50.5,50.9,60100,22.9761631651434,22.9761631651434,22.530024074558,22.7084797107922,134711.351836828,0.0,1.0
2007-10-01,52.68,52.9,51.08,51.4,53400,23.502607292034,23.6007578919628,22.7887847470975,22.9315492560848,119693.61377848,0.0,1.0
2007-10-02,53.93,53.93,52.57,52.57,47100,24.0602811552657,24.0602811552657,23.4535319920696,23.4535319920696,105572.457096749,0.0,1.0
2007-10-03,53.72,53.95,53.22,53.4,79800,23.9665919462427,24.0692039370774,23.7435224009501,23.8238274372554,178867.984635256,0.0,1.0
2007-10-04,54.46,54.64,53.81,53.83,51400,24.2967348732759,24.3770399095812,24.0067444643954,24.0156672462071,115210.70689539,0.0,1.0
2007-10-05,56.54,56.54,54.54,55.0,100400,25.2247041816933,25.2247041816933,24.3324260005227,24.5376499821919,225041.925531074,0.0,1.0
2007-10-08,56.41,56.99,55.87,56.33,78200,25.1667060999172,25.4254667724567,24.9257909910011,25.1310149726704,175281.659128785,0.0,1.0
2007-10-09,56.79,57.24,56.25,56.45,69800,25.3362389543396,25.537001545103,25.0953238454236,25.1845516635406,156453.450219811,0.0,1.0
2007-10-10,58.4,58.4,56.57,56.57,63900,26.054522890182,26.054522890182,25.2380883544109,25.2380883544109,143228.874914697,0.0,1.0
2007-10-11,58.96,59.25,57.0,57.75,152400,26.3043607809098,26.4337411171795,25.4299281633625,25.7645324813015,341597.504491391,0.0,1.0
2007-10-12,59.4,60.5,59.0,59.1,134100,26.5006619807673,26.9914149804111,26.3222063445332,26.3668202535917,300578.906511126,0.0,1.0
2007-10-15,57.71,58.43,57.05,57.9,145400,25.9563722902532,26.2802085066625,25.6595224252113,26.0418290695835,323274.527972112,0.47,1.0
2007-10-16,56.24,58.25,55.95,57.66,101200,25.2952066817508,26.1992494525602,25.1647726501415,25.9338836641137,225002.628822405,0.0,1.0
2007-10-17,56.58,56.8,55.57,56.54,124000,25.4481293394997,25.5470792945136,24.993859091481,25.4301384385881,275694.920691484,0.0,1.0
2007-10-18,56.02,56.9,55.73,56.35,53200,25.1962567267369,25.5920565467927,25.0658226951276,25.3446816592578,118282.014361185,0.0,1.0
2007-10-19,53.61,55.9,53.39,55.76,80900,24.1123049468112,25.142284024002,24.0133549917972,25.0793158708113,179868.702289847,0.0,1.0
2007-10-22,55.02,55.59,53.02,53.1,89400,24.7464842039461,25.0028545419369,23.8469391583647,23.8829209601879,198767.144434022,0.0,1.0
2007-10-23,55.57,56.16,53.95,55.36,49600,24.993859091481,25.2592248799276,24.2652276045601,24.899406861695,110277.968276594,0.0,1.0
2007-10-24,55.29,55.39,53.04,55.26,108800,24.8679227850996,24.9129000373787,23.8559346088205,24.8544296094159,241900.059445432,0.0,1.0
2007-10-25,54.85,56.99,54.15,55.51,79200,24.6700228750717,25.6325360738439,24.3551821091182,24.9668727401136,176089.013861013,0.0,1.0
2007-10-26,54.72,55.56,54.6,55.56,48700,24.6115524471089,24.9893613662531,24.557579744374,24.9893613662531,108276.956755446,0.0,1.0
2007-10-29,54.49,54.94,53.92,54.87,45200,24.5081047668671,24.7105024021229,24.2517344288763,24.6790183255275,100495.245284315,0.0,1.0
2007-10-30,54.35,55.48,54.19,54.36,51500,24.4451366136763,24.9533795644299,24.3731730100298,24.4496343389043,114502.325932351,0.0,1.0
2007-10-31,54.82,54.98,53.3,54.47,85300,24.656529699388,24.7284933030345,23.9728754647461,24.4991093164112,189651.425282126,0.0,1.0
2007-11-01,54.09,55.29,53.37,54.57,102700,24.3281957577508,24.8679227850996,24.0043595413414,24.5440865686903,228337.648024318,0.0,1.0
2007-11-02,52.9,54.74,52.11,54.54,62500,23.7929664556298,24.6205478975647,23.4376461626251,24.5305933930066,138959.133413046,0.0,1.0
2007-11-05,52.14,52.32,51.13,52.14,62300,23.4511393383088,23.5320983924112,22.9968690902902,23.4511393383088,138514.464186125,0.0,1.0
2007-11-06,53.66,54.12,51.01,52.32,53100,24.1347935729507,24.3416889334345,22.9428963875553,23.5320983924112,118059.679747725,0.0,1.0
2007-11-07,51.14,53.0,51.0,53.0,95100,23.0013668155181,23.8379437079089,22.9383986623274,23.8379437079089,211440.217401292,0.0,1.0
2007-11-08,51.55,52.73,50.96,51.49,75000,23.1857735498623,23.7165051267554,22.9204077614158,23.1587871984949,166750.960095656,0.0,1.0
2007-11-09,54.22,54.31,50.79,51.2,82500,24.3866661857136,24.4271457127647,22.8439464325413,23.0283531668855,183426.056105221,0.0,1.0
2007-11-12,56.82,59.08,54.27,54.41,94400,25.5560747449695,26.5725606464765,24.4091548118531,24.4721229650438,209883.875107065,0.0,1.0
2007-11-13,59.93,60.15,57.4,57.4,58300,26.9548672908486,27.0538172458626,25.8169428081881,25.8169428081881,129621.07964769,0.0,1.0
2007-11-14,61.37,61.88,60.0,60.11,73900,27.6025397236673,27.8319237102906,26.986351367444,27.035826344951,164305.279347586,0.0,1.0
2007-11-15,62.58,62.58,59.47,60.87,149900,28.1467644762441,28.1467644762441,26.7479719303649,27.3776534622719,333279.585577851,0.0,1.0
2007-11-16,61.18,62.74,59.58,62.74,85300,27.5170829443371,28.2187280798906,26.7974469078719,28.2187280798906,189651.425282126,0.0,1.0
2007-11-19,57.85,61.05,57.66,61.05,87800,26.0193404434439,27.4586125163743,25.9338836641137,27.4586125163743,195209.790618648,0.0,1.0
2007-11-20,56.09,58.25,54.6,57.5,99200,25.2277408033322,26.1992494525602,24.557579744374,25.8619200604672,220555.936553188,0.0,1.0
2007-11-21,56.5,56.73,54.71,55.96,58700,25.4121475376764,25.5155952179183,24.607054721881,25.1692703753694,130510.418101533,0.0,1.0
2007-11-23,58.23,58.53,56.84,56.84,52500,26.1902540021044,26.3251857589416,25.5650701954253,25.5650701954253,116725.672066959,0.0,1.0
2007-11-26,55.26,58.36,55.02,58.22,179900,24.8544296094159,26.2487244300672,24.7464842039461,26.1857562768765,399979.969616113,0.0,1.0
2007-11-27,55.13,56.0,53.0,55.32,121300,24.7959591814531,25.1872612762811,23.8379437079089,24.8814159607834,269691.886128041,0.0,1.0
2007-11-28,58.65,58.99,55.49,55.49,93300,26.3791584616765,26.5320811194253,24.9578772896578,24.9578772896578,207438.194358996,0.0,1.0
2007-11-29,58.16,59.48,57.52,58.62,63500,26.158769925509,26.7524696555928,25.870915510923,26.3656652859928,141182.479547656,0.0,1.0
2007-11-30,57.09,59.48,56.83,58.5,113200,25.677513326123,26.7524696555928,25.5605724701974,26.3116925832579,251682.782437709,0.0,1.0
2007-12-03,55.2,56.94,54.43,56.94,90300,24.8274432580485,25.6100474477043,24.4811184154996,25.6100474477043,200768.155955169,0.0,1.0
2007-12-04,54.11,55.72,54.0,54.75,53900,24.3371912082066,25.0613249698997,24.2877162306996,24.6250456227926,119838.356655411,0.0,1.0
2007-12-05,56.2,57.15,54.46,54.76,67400,25.2772157808392,25.7044996774904,24.4946115911833,24.6295433480205,149853.529472629,0.0,1.0
2007-12-06,57.43,57.43,56.2,56.2,53800,25.8304359838718,25.8304359838718,25.2772157808392,25.2772157808392,119616.02204195,0.0,1.0
2007-12-07,56.71,58.0,56.19,57.68,75700,25.5065997674625,26.0868063218625,25.2727180556113,25.9428791145695,168307.302389882,0.0,1.0
2007-12-10,57.91,58.34,56.67,56.79,49800,26.0463267948114,26.2397289796114,25.4886088665508,25.5425815692857,110722.637503515,0.0,1.0
2007-12-11,53.26,57.42,53.05,56.5,112300,23.9548845638344,25.8259382586439,23.8604323340484,25.4121475376764,249681.770916562,0.0,1.0
2007-12-12,53.56,54.99,52.02,54.65,80800,24.0898163206717,24.7329910282624,23.3971666355739,24.5800683705136,179646.367676386,0.0,1.0
2007-12-13,54.6,54.8,52.71,53.02,52100,24.557579744374,24.6475342489322,23.7075096762995,23.8469391583647,115836.333613116,0.0,1.0
2007-12-14,52.72,54.81,52.61,54.1,57400,23.7120074015275,24.6520319741601,23.6625324240205,24.3326934829787,127620.068126542,0.0,1.0
2007-12-17,50.56,52.9,50.54,52.42,66400,22.7404987522995,23.7929664556298,22.7315033018437,23.5770756446902,147630.18333802,0.0,1.0
2007-12-18,53.55,53.61,50.73,51.11,71200,24.0853185954438,24.1123049468112,22.8169600811739,22.9878736398344,158302.244784142,0.0,1.0
2007-12-19,53.42,53.9,52.16,53.64,54200,24.026848167481,24.2427389784205,23.4601347887646,24.1257981224949,120505.360495794,0.0,1.0
2007-12-20,55.26,55.26,52.5,53.74,74000,24.8544296094159,24.8544296094159,23.6130574465135,24.170775374774,164527.613961047,0.0,1.0
2007-12-21,56.95,57.35,55.76,56.0,120800,25.6145451729323,25.7944541820485,25.0793158708113,25.1872612762811,268580.213060736,0.0,1.0
2007-12-24,58.42,58.58,56.81,57.18,12200,26.2757107814346,26.3476743850811,25.5515770197416,25.7179928531741,27124.8228422267,0.0,1.0
2007-12-26,57.9,58.33,56.71,58.0,40600,26.0418290695835,26.2352312543835,25.5065997674625,26.0868063218625,90267.8530651148,0.0,1.0
2007-12-27,54.94,57.83,54.94,57.83,42800,24.7105024021229,26.0103449929881,24.7105024021229,26.0103449929881,95159.2145612542,0.0,1.0
2007-12-28,52.92,56.21,52.85,56.21,41400,23.8019619060856,25.2817135060671,23.7704778294903,25.2817135060671,92046.529972802,0.0,1.0
2007-12-31,53.43,53.5,51.9,52.71,45400,24.0313458927089,24.0628299693042,23.343193932839,23.7075096762995,100939.914511237,0.0,1.0
2008-01-02,53.77,54.88,52.04,53.18,76900,24.1842685504577,24.6835160507554,23.4061620860298,23.9189027620112,170975.317751413,0.0,1.0
2008-01-03,52.09,54.5,51.9,53.77,37900,23.4286507121693,24.512602492095,23.343193932839,24.1842685504577,84264.8185016714,0.0,1.0
2008-01-04,51.09,52.03,50.63,51.64,67800,22.9788781893786,23.4016643608018,22.7719828288948,23.2262530769135,150742.867926473,0.0,1.0
2008-01-07,51.75,53.28,50.11,51.09,89700,23.2757280544204,23.9638800142903,22.5381011170436,22.9788781893786,199434.148274405,0.0,1.0
2008-01-08,49.76,54.0,49.65,51.85,66500,22.3806807340669,24.2877162306996,22.3312057565599,23.3207053066995,147852.517951481,0.0,1.0
2008-01-09,52.01,52.2,49.25,49.45,100300,23.392668910346,23.4781256896763,22.1512967474436,22.2412512520018,223001.617301257,0.0,1.0
2008-01-10,52.08,53.43,51.02,51.78,56300,23.4241529869414,24.0313458927089,22.9473941127832,23.2892212301042,125174.387378472,0.0,1.0
2008-01-11,51.02,52.08,50.75,51.35,63300,22.9473941127832,23.4241529869414,22.8259555316297,23.0958190453042,140737.810320734,0.0,1.0
2008-01-14,50.92,51.5,49.29,51.27,47600,22.9024168605041,23.1632849237228,22.1692876483552,23.0598372434809,105831.276007376,0.0,1.0
2008-01-15,50.21,50.45,49.42,50.05,38400,22.7944714550344,22.9034273034552,22.4358251206492,22.7218342227538,84584.7206329571,0.47,1.0
2008-01-16,51.7,52.96,50.01,50.01,60000,23.4709056806468,24.042923884856,22.7036749146837,22.7036749146837,132163.625988996,0.0,1.0
2008-01-17,50.43,51.78,49.69,51.39,573500,22.8943476494201,23.5072242967871,22.5584004501226,23.3301710431033,1263263.99174482,0.0,1.0
2008-01-18,48.5,50.78,47.71,50.03,70600,22.0181610350362,23.0532415950338,21.659514700651,22.7127545687188,155512.533247051,0.0,1.0
2008-01-22,50.56,51.08,46.0,46.0,85400,22.953365400648,23.1894364055597,20.8832042806529,20.8832042806529,188112.894324337,0.0,1.0
2008-01-23,54.12,54.29,49.41,49.41,106700,24.5695438188898,24.6467208781879,22.4312852936317,22.4312852936317,235030.981550431,0.0,1.0
2008-01-24,53.04,55.0,52.62,54.22,42900,24.0792425009963,24.9690485964328,23.8885697662599,24.6149420890652,94496.9925821318,0.0,1.0
2008-01-25,53.0,54.08,52.69,53.44,30100,24.0610831929261,24.5513845108197,23.9203485553826,24.2608355816976,66302.0857044796,0.0,1.0
2008-01-28,54.95,55.71,52.54,53.18,50100,24.9463494613451,25.2913763146776,23.8522511501196,24.1428000792417,110356.627700811,0.0,1.0
2008-01-29,52.89,55.38,52.77,55.15,91100,24.0111450957333,25.141562023099,23.9566671715229,25.0371460016958,200668.438793292,0.0,1.0
2008-01-30,51.67,53.6,51.62,52.59,61700,23.4572861995942,24.3334728139781,23.4345870645065,23.8749502852073,135908.262058684,0.0,1.0
2008-01-31,51.23,52.05,50.13,50.13,80700,23.2575338108227,23.6297996262605,22.7581528388941,22.7581528388941,177760.0769552,0.0,1.0
2008-02-01,54.34,54.34,51.23,51.5,57900,24.6694200132756,24.6694200132756,23.2575338108227,23.3801091402961,127537.899079381,0.0,1.0
2008-02-04,55.41,55.44,53.4,54.29,50800,25.1551815041516,25.1688009852042,24.2426762736275,24.6467208781879,111898.536670683,0.0,1.0
2008-02-05,52.9,54.91,52.9,54.91,72700,24.0156849227508,24.928190153275,24.0156849227508,24.928190153275,160138.260156666,0.0,1.0
2008-02-06,52.26,54.44,52.08,53.35,68600,23.7251359936287,24.7148182834509,23.6434191073131,24.2199771385398,151107.079047418,0.0,1.0
2008-02-07,52.31,53.25,51.77,52.13,82600,23.7478351287163,24.1745788683645,23.5026844697695,23.6661182424007,181945.258444851,0.0,1.0
2008-02-08,51.0,52.83,50.16,52.31,68800,23.1531177894195,23.9839061336281,22.7717723199467,23.7478351287163,151547.624467382,0.0,1.0
2008-02-11,49.96,51.2,49.44,51.2,72800,22.680975779596,23.2439143297701,22.4449047746843,23.2439143297701,160358.532866648,0.0,1.0
2008-02-12,50.24,51.99,49.52,50.16,84300,22.808090936087,23.6025606641553,22.4812233908246,22.7717723199467,185689.894514539,0.0,1.0
2008-02-13,50.4,51.75,50.35,50.54,59700,22.8807281683675,23.4936048157345,22.8580290332798,22.944285746613,131502.807859051,0.0,1.0
2008-02-14,50.14,50.8,50.0,50.4,65100,22.7626926659116,23.0623212490688,22.6991350876662,22.8807281683675,143397.53419806,0.0,1.0
2008-02-15,51.0,51.0,49.62,49.87,38900,23.1531177894195,23.1531177894195,22.5266216609999,22.6401173364382,85686.0841828655,0.0,1.0
2008-02-19,50.02,51.49,49.49,51.25,39400,22.7082147417012,23.3755693132786,22.467603909772,23.2666134648578,86787.447732774,0.0,1.0
2008-02-20,48.4,50.75,47.55,49.55,110200,21.9727627648608,23.0396221139811,21.5868774683705,22.4948428718772,242740.526399789,0.0,1.0
2008-02-21,46.53,48.8,46.3,48.45,113800,21.1238151125821,22.1543558455622,21.0193990911789,21.9954618999485,250670.343959129,0.0,1.0
2008-02-22,47.55,47.72,45.43,46.51,76600,21.5868774683705,21.6640545276686,20.6244341406535,21.1147354585471,168728.895845951,0.0,1.0
2008-02-25,48.32,48.49,46.65,47.55,85600,21.9364441487206,22.0136212080186,21.1782930367925,21.5868774683705,188553.4397443,0.0,1.0
2008-02-26,49.03,49.15,47.48,48.0,80400,22.2587718669654,22.3132497911758,21.5550986792478,21.7911696841595,177099.258825255,0.0,1.0
2008-02-27,48.29,49.25,48.0,48.64,62600,21.922824667668,22.3586480613512,21.7911696841595,22.0817186132816,137890.716448519,0.0,1.0
2008-02-28,47.56,48.58,47.07,48.25,97600,21.591417295388,22.0544796511764,21.3689657715289,21.9046653595978,214986.1649421,0.0,1.0
2008-02-29,46.4,47.09,45.73,47.06,96100,21.0647973613542,21.378045425564,20.7606289511795,21.3644259445114,211682.074292375,0.0,1.0
2008-03-03,47.5,48.26,45.72,46.26,105600,21.5641783332828,21.9092051866154,20.7560891241619,21.0012397831087,232607.981740633,0.0,1.0
2008-03-04,47.38,48.26,46.66,47.0,143700,21.5097004090725,21.9092051866154,21.1828328638101,21.3371869824062,316531.884243644,0.0,1.0
2008-03-05,46.97,48.17,46.5,47.18,33900,21.3235675013536,21.8683467434576,21.1101956315295,21.4189038687218,74672.4486837826,0.0,1.0
2008-03-06,45.06,46.89,45.06,46.8,82600,20.4564605410047,21.2872488852133,20.4564605410047,21.2463904420555,181945.258444851,0.0,1.0
2008-03-07,46.05,46.49,43.56,45.01,77600,20.9059034157405,21.105655804512,19.7754864883748,20.4337614059171,170931.622945768,0.0,1.0
2008-03-10,45.52,47.0,45.37,46.13,72200,20.6652925838113,21.3371869824062,20.5971951785483,20.9422220318808,159036.896606758,0.0,1.0
2008-03-11,49.49,49.49,46.75,46.9,104300,22.467603909772,22.467603909772,21.2236913069679,21.2917887122309,229744.436510871,0.0,1.0
2008-03-12,50.81,51.9,49.65,49.65,179300,23.0668610760863,23.5617022209975,22.5402411420525,22.5402411420525,394948.968997116,0.0,1.0
2008-03-13,51.51,52.45,49.61,50.32,98300,23.3846489673137,23.8113927069618,22.5220818339824,22.8444095522272,216528.073911971,0.0,1.0
2008-03-14,48.72,51.85,48.26,51.85,113000,22.1180372294219,23.5390030859098,21.9092051866154,23.5390030859098,248908.162279275,0.0,1.0
2008-03-17,48.18,49.54,47.47,47.47,65400,21.8728865704751,22.4903030448596,21.5505588522302,21.5505588522302,144058.352328005,0.0,1.0
2008-03-18,50.6,51.0,48.5,49.45,84700,22.9715247087181,23.1531177894195,22.0181610350362,22.4494446017018,186570.985354466,0.0,1.0
2008-03-19,49.75,51.41,49.75,50.79,52900,22.5856394122278,23.3392506971383,22.5856394122278,23.0577814220513,116524.263580298,0.0,1.0
2008-03-20,51.91,52.0,49.81,50.3,165000,23.566242048015,23.6071004911728,22.612878374333,22.8353298981922,363449.971469738,0.0,1.0
2008-03-24,52.54,53.39,51.93,52.0,44800,23.8522511501196,24.2381364466099,23.5753217020501,23.6071004911728,98682.1740717835,0.0,1.0
2008-03-25,52.42,52.5,51.17,52.44,44900,23.7977732259092,23.8340918420495,23.2302948487175,23.8068528799443,98902.4467817651,0.0,1.0
2008-03-26,51.71,52.39,50.93,52.22,40200,23.4754455076643,23.7841537448566,23.1213390002967,23.7069766855585,88549.6294126273,0.0,1.0
2008-03-27,51.19,52.45,51.19,51.87,42100,23.2393745027526,23.8113927069618,23.2393745027526,23.5480827399449,92734.8109022787,0.0,1.0
2008-03-28,49.63,51.28,49.63,51.21,23700,22.5311614880174,23.2802329459104,22.5311614880174,23.2484541567877,52204.6322656534,0.0,1.0
2008-03-31,50.24,52.13,49.4,49.5,133300,22.808090936087,23.6661182424007,22.4267454666142,22.4721437367895,293623.522405552,0.0,1.0
2008-04-01,53.49,53.5,50.48,50.78,73100,24.2835347167853,24.2880745438028,22.9170467845078,23.0532415950338,161019.350996593,0.0,1.0
2008-04-02,54.16,54.22,53.06,53.37,59900,24.58770312696,24.6149420890652,24.0883221550313,24.2290567925749,131943.353279014,0.0,1.0
2008-04-03,54.56,54.99,53.58,53.86,47200,24.7692962076613,24.9645087694152,24.3243931599431,24.451508316434,103968.719111343,0.0,1.0
2008-04-04,52.66,54.93,52.08,54.76,46600,23.90672907433,24.93726980731,23.6434191073131,24.860092748012,102647.082851453,0.0,1.0
2008-04-07,52.18,53.22,51.62,52.82,82900,23.6888173774884,24.1609593873119,23.4345870645065,23.9793663066105,182606.076574796,0.0,1.0
2008-04-08,53.3,53.31,51.53,51.58,68900,24.1972780034521,24.2018178304697,23.3937286213487,23.4164277564364,151767.897177364,0.0,1.0
2008-04-09,51.18,53.27,50.7,53.27,89300,23.2348346757351,24.1836585223995,23.0169229788935,24.1836585223995,196703.530013622,0.0,1.0
2008-04-10,52.18,53.27,50.75,51.25,110900,23.6888173774884,24.1836585223995,23.0396221139811,23.2666134648578,244282.43536966,0.0,1.0
2008-04-11,50.32,51.97,50.06,51.68,100100,22.8444095522272,23.5934810101202,22.7263740497714,23.4618260266117,220492.982691641,0.0,1.0
2008-04-14,50.36,51.5,49.62,50.06,65000,23.0759407301214,23.5983111120185,22.7368582015215,22.9384748401485,141853.371798931,0.47,1.0
2008-04-15,51.04,51.04,49.9,50.6,93800,23.3875300807267,23.3875300807267,22.8651596988296,23.1859134420998,204705.327303688,0.0,1.0
2008-04-16,53.75,53.75,51.35,51.43,896300,24.6293052868154,24.6293052868154,23.5295781670321,23.5662357376915,1956048.87912895,0.0,1.0
2008-04-17,51.8,53.55,51.63,53.1,53700,23.7357770019914,24.5376613601668,23.6578796643401,24.3314625252074,117192.708701578,0.0,1.0
2008-04-18,52.44,53.77,52.33,52.66,32200,24.029037567267,24.6384696794803,23.9786334076103,24.1298458865805,70271.9780296242,0.0,1.0
2008-04-21,51.73,52.41,51.01,52.11,62300,23.7037016276644,24.0152909782697,23.3737834917294,23.8778250882968,135961.00097036,0.0,1.0
2008-04-22,50.16,51.47,49.76,51.29,46000,22.9842968034728,23.5845645230212,22.8010089501756,23.5020849890375,100388.54004232,0.0,1.0
2008-04-23,50.63,51.87,50.08,50.38,36700,23.199660031097,23.7678523763185,22.9476392328134,23.0851051227863,80092.5960772425,0.0,1.0
2008-04-24,50.38,50.98,49.45,50.8,53000,23.0851051227863,23.3600369027321,22.6589608638702,23.2775573687484,115665.057005282,0.0,1.0
2008-04-25,50.15,50.79,49.52,50.58,30500,22.9797146071404,23.2729751724159,22.6910362381972,23.1767490494349,66561.9667671904,0.0,1.0
2008-04-28,50.32,50.56,49.66,50.18,24700,23.0576119447917,23.16758465677,22.7551869868513,22.9934611961377,53904.2812835936,0.0,1.0
2008-04-29,50.51,50.89,49.7,50.58,46900,23.1446736751079,23.3187971357402,22.773515772181,23.1767490494349,102352.663651844,0.0,1.0
2008-04-30,49.9,50.77,49.7,50.77,90400,22.8651596988296,23.2638107797511,22.773515772181,23.2638107797511,197285.30477882,0.0,1.0
2008-05-01,51.03,51.03,49.51,49.9,75500,23.3829478843943,23.3829478843943,22.6864540418648,22.8651596988296,164768.147243373,0.0,1.0
2008-05-02,51.0,51.66,50.71,51.4,56700,23.369201295397,23.6716262533374,23.2363176017565,23.5524891486942,123739.78739999,0.0,1.0
2008-05-05,51.66,52.0,50.7,50.72,48000,23.6716262533374,23.8274209286401,23.2317354054241,23.2408997980889,104753.259174595,0.0,1.0
2008-05-06,51.39,51.57,51.07,51.23,30500,23.5479069523618,23.6303864863455,23.401276669724,23.4745918110429,66561.9667671905,0.0,1.0
2008-05-07,50.6,51.6,50.51,51.14,50800,23.1859134420998,23.6441330753428,23.1446736751079,23.433352044051,110863.865959779,0.0,1.0
2008-05-08,49.32,50.79,49.14,50.6,122600,22.5993923115486,23.2729751724159,22.5169127775649,23.1859134420998,267557.282808445,0.0,1.0
2008-05-09,50.78,50.88,49.05,49.05,52400,23.2683929760835,23.3142149394078,22.475673010573,22.475673010573,114355.6412656,0.0,1.0
2008-05-12,51.71,51.96,50.5,50.67,66500,23.6945372349996,23.8090921433103,23.1400914787754,23.2179888164268,145126.911148137,0.0,1.0
2008-05-13,52.44,52.65,51.79,52.0,32200,24.029037567267,24.1252636902481,23.731194805659,23.8274209286401,70271.9780296242,0.0,1.0
2008-05-14,51.39,52.58,51.3,52.44,19300,23.5479069523618,24.093188315921,23.5066671853699,24.029037567267,42119.5396264517,0.0,1.0
2008-05-15,51.99,51.99,50.63,51.2,20400,23.8228387323076,23.8228387323076,23.199660031097,23.4608452220456,44520.1351492029,0.0,1.0
2008-05-16,50.94,52.0,50.44,52.0,57000,23.3417081174024,23.8274209286401,23.1125983007809,23.8274209286401,124394.495269831,0.0,1.0
2008-05-19,50.85,51.47,50.12,50.88,48300,23.3004683504105,23.5845645230212,22.9659680181431,23.3142149394078,105407.967044436,0.0,1.0
2008-05-20,50.54,50.8,49.92,50.53,58700,23.1584202641052,23.2775573687484,22.8743240914945,23.1538380677727,128104.506532265,0.0,1.0
2008-05-21,50.34,51.22,49.62,50.74,62200,23.0667763374566,23.4700096147105,22.7368582015215,23.2500641907538,135742.765013746,0.0,1.0
2008-05-22,50.0,50.6,49.81,50.25,40400,22.9109816621539,23.1859134420998,22.8239199318377,23.0255365704647,88167.3264719508,0.0,1.0
2008-05-23,50.86,51.0,49.72,50.0,35900,23.305050546743,23.369201295397,22.7826801648458,22.9109816621539,78346.7084243323,0.0,1.0
2008-05-27,52.0,52.27,50.88,50.98,43800,23.8274209286401,23.9511402296157,23.3142149394078,23.3600369027321,95587.3489968177,0.0,1.0
2008-05-28,51.16,52.0,51.01,52.0,36300,23.4425164367159,23.8274209286401,23.3737834917294,23.8274209286401,79219.6522507873,0.0,1.0
2008-05-29,51.42,51.8,50.8,51.36,31500,23.5616535413591,23.7357770019914,23.2775573687484,23.5341603633645,68744.3263333279,0.0,1.0
2008-05-30,50.42,51.71,50.42,51.4,96400,23.103433908116,23.6945372349996,23.103433908116,23.5524891486942,210379.462175645,0.0,1.0
2008-06-02,50.24,50.92,49.4,50.42,47300,23.0209543741322,23.3325437247375,22.6360498822081,23.103433908116,103225.607478299,0.0,1.0
2008-06-03,50.6,51.67,50.16,50.43,47100,23.1859134420998,23.6762084496698,22.9842968034728,23.1080161044484,102789.135565071,0.0,1.0
2008-06-04,51.39,51.71,50.18,50.51,42700,23.5479069523618,23.6945372349996,22.9934611961377,23.1446736751079,93186.7534740667,0.0,1.0
2008-06-05,52.13,52.13,51.21,51.24,42600,23.8869894809617,23.8869894809617,23.465427418378,23.4791740073753,92968.5175174529,0.0,1.0
2008-06-06,50.0,52.0,49.85,51.7,25000,22.9109816621539,23.8274209286401,22.8422487171674,23.6899550386671,54558.9891534349,0.0,1.0
2008-06-09,49.67,50.4,49.19,49.79,56000,22.7597691831837,23.0942695154511,22.539823759227,22.8147555391729,122212.135703694,0.0,1.0
2008-06-10,49.4,49.64,49.09,49.17,59100,22.6360498822081,22.7460225941864,22.4940017959027,22.5306593665622,128977.45035872,0.0,1.0
2008-06-11,49.2,49.46,49.03,49.4,48900,22.5444059555594,22.6635430602026,22.4665086179081,22.6360498822081,106717.382784119,0.0,1.0
2008-06-12,49.56,50.25,49.15,49.8,174500,22.7093650235269,23.0255365704647,22.5214949738973,22.8193377355053,380821.744290976,0.0,1.0
2008-06-13,50.08,50.28,49.34,49.6,39200,22.9476392328134,23.039283159462,22.6085567042135,22.7276938088567,85548.4949925857,0.0,1.0
2008-06-16,50.58,50.7,49.93,50.03,25100,23.1767490494349,23.2317354054241,22.8789062878269,22.9247282511512,54777.2251100486,0.0,1.0
2008-06-17,48.22,50.46,48.22,50.46,33700,22.0953507149812,23.1217626934457,22.0953507149812,23.1217626934457,73545.5173788303,0.0,1.0
2008-06-18,46.85,48.04,46.44,48.0,42100,21.4675898174382,22.0128711809975,21.2797197678085,21.9945423956677,91877.3377343844,0.0,1.0
2008-06-19,47.65,47.65,46.4,46.73,47100,21.8341655240327,21.8341655240327,21.2613909824788,21.412603461449,102789.135565071,0.0,1.0
2008-06-20,48.65,49.0,46.33,47.41,218800,22.2923851572757,22.4527620289108,21.2293156081518,21.7241928120543,477500.273070863,0.0,1.0
2008-06-23,47.7,48.94,47.65,48.84,67900,21.8570765056948,22.4252688509162,21.8341655240327,22.3794468875919,148182.214540729,0.0,1.0
2008-06-24,47.05,47.98,46.74,47.4,43200,21.5592337440868,21.9853780030029,21.4171856577815,21.7196106157219,94277.9332571355,0.0,1.0
2008-06-25,48.47,48.55,46.79,47.27,114900,22.209905623292,22.2465631939514,21.4400966394436,21.6600420634003,250753.114149187,0.0,1.0
2008-06-26,47.19,48.18,46.4,48.17,72100,21.6233844927409,22.0770219296515,21.2613909824788,22.0724397333191,157348.124718506,0.0,1.0
2008-06-27,46.81,47.38,46.25,47.05,134700,21.4492610321085,21.710446223057,21.1926580374924,21.5592337440868,293963.833558707,0.0,1.0
2008-06-30,46.99,47.42,46.6,46.6,89100,21.5317405660922,21.7287750083868,21.3530349091274,21.3530349091274,194448.237342842,0.0,1.0
2008-07-01,48.35,48.42,46.65,46.65,91000,22.1549192673028,22.1869946416298,21.3759458907896,21.3759458907896,198594.720518503,0.0,1.0
2008-07-02,48.01,48.4,47.76,48.35,63300,21.9991245920002,22.177830248965,21.8845696836894,22.1549192673028,138143.360536497,0.0,1.0
2008-07-03,47.95,48.82,47.6,48.01,27500,21.9716314140056,22.3702824949271,21.8112545423705,21.9991245920002,60014.8880687783,0.0,1.0
2008-07-07,47.86,48.5,46.95,48.26,93700,21.9303916470137,22.2236522122893,21.5134117807625,22.1136795003109,204487.091347074,0.0,1.0
2008-07-08,49.7,49.7,47.19,47.64,74900,22.773515772181,22.773515772181,21.6233844927409,21.8295833277002,163458.731503691,0.0,1.0
2008-07-09,47.1,50.1,47.03,49.5,42100,21.582144725749,22.9568036254782,21.550069351422,22.6818718455324,91877.3377343842,0.0,1.0
2008-07-10,47.88,48.8,46.8,47.13,54900,21.9395560396786,22.3611181022622,21.4446788357761,21.5958913147463,119811.540180943,0.0,1.0
2008-07-11,48.43,48.9,46.85,47.55,49000,22.1915768379623,22.4069400655865,21.4675898174382,21.7883435607084,106935.618740732,0.0,1.0
2008-07-14,47.0,49.2,46.5,49.2,90800,21.5363227624247,22.5444059555594,21.3072129458031,22.5444059555594,198158.248605275,0.0,1.0
2008-07-15,46.05,46.95,45.3,46.3,76300,21.316377338468,21.7329840616954,20.9692050691118,21.4321014282534,164831.713391527,0.47,1.0
2008-07-16,48.11,48.12,45.9,46.25,44300,22.2699438382996,22.274572801891,21.2469428845968,21.4089566102963,95701.7680634946,0.0,1.0
2008-07-17,49.0,51.98,47.25,51.98,68700,22.6819215979355,24.0613527481773,21.8718529694378,24.0613527481773,148413.35137612,0.0,1.0
2008-07-18,47.55,48.83,47.26,48.83,39800,22.0107218771803,22.6032292168815,21.8764819330293,22.6032292168815,85980.3695017402,0.0,1.0
2008-07-21,47.55,47.69,46.84,47.54,37600,22.0107218771803,22.0755273674601,21.6820654621898,22.0060929135889,81227.685760438,0.0,1.0
2008-07-22,49.21,49.25,47.11,47.2,47800,22.7791298333553,22.7976456877209,21.807047479158,21.8487081514808,103262.855833748,0.0,1.0
2008-07-23,50.23,50.31,48.56,49.05,51500,23.2512841196796,23.288315828411,22.4782471999133,22.7050664158926,111256.005762302,0.0,1.0
2008-07-24,48.4,50.43,47.92,50.43,55100,22.4041837824506,23.3438633915079,22.1819935300627,23.3438633915079,119033.124611706,0.0,1.0
2008-07-25,48.78,49.9,48.12,48.65,59300,22.5800843989244,23.0985283211629,22.274572801891,22.519907872236,128106.42993601,0.0,1.0
2008-07-28,47.1,49.19,46.84,48.78,48600,21.8024185155666,22.7698719061724,21.6820654621898,22.5800843989244,104991.104466949,0.0,1.0
2008-07-29,49.2,49.6,47.26,48.93,95100,22.7745008697638,22.9596594134205,21.8764819330293,22.6495188527956,205445.556271747,0.0,1.0
2008-07-30,49.57,50.0,48.37,49.25,61500,22.9457725226462,23.1448179570771,22.3902968916764,22.7976456877209,132859.113677312,0.0,1.0
2008-07-31,48.47,48.94,47.51,48.7,50800,22.4365865275905,22.654147816387,21.9922060228146,22.5430526901931,109743.788208251,0.0,1.0
2008-08-01,48.94,49.23,47.5,48.71,50100,22.654147816387,22.7883877605381,21.9875770592232,22.5476816537845,108231.570654201,0.0,1.0
2008-08-04,48.49,49.1,47.91,49.1,35400,22.4458444547734,22.7282112338497,22.1773645664713,22.7282112338497,76475.0020191356,0.0,1.0
2008-08-05,49.32,49.73,48.28,48.8,63400,22.8300484328608,23.0198359401089,22.3486362193536,22.5893423261072,136963.704181164,0.0,1.0
2008-08-06,49.24,49.54,48.02,49.0,78100,22.7930167241295,22.931885631872,22.2282831659768,22.6819215979355,168720.272816229,0.0,1.0
2008-08-07,48.81,49.23,48.36,49.04,49800,22.5939712896986,22.7883877605381,22.385667928085,22.7004374523012,107583.477416751,0.0,1.0
2008-08-08,45.54,47.71,44.72,47.71,117100,21.0803001953058,22.084785294643,20.7007251808097,22.084785294643,252972.393684768,0.0,1.0
2008-08-11,47.03,49.62,45.1,45.59,64000,21.7700157704267,22.9689173406033,20.8766257972835,21.1034450132629,138259.890656065,0.0,1.0
2008-08-12,47.0,47.18,46.0,46.75,34700,21.7561288796525,21.8394502242979,21.2932325205109,21.6404047898671,74962.7844650849,0.0,1.0
2008-08-13,47.47,47.61,46.29,46.96,29200,21.973690168449,22.0384956587288,21.427472464662,21.7376130252868,63081.0751118295,0.0,1.0
2008-08-14,48.28,48.7,46.93,47.2,23900,22.3486362193536,22.5430526901931,21.7237261345125,21.8487081514808,51631.4279168742,0.0,1.0
2008-08-15,47.57,48.88,47.09,48.88,39400,22.0199798043631,22.6263740348386,21.7977895519752,22.6263740348386,85116.24518514,0.0,1.0
2008-08-18,46.27,47.69,45.72,47.69,33700,21.4182145374791,22.0755273674601,21.1636215399513,22.0755273674601,72802.4736735842,0.0,1.0
2008-08-19,46.5,46.51,44.1,45.92,77100,21.5246807000817,21.5293096636731,20.413729438142,21.2562008117796,166559.962024728,0.0,1.0
2008-08-20,44.84,46.14,44.06,45.9,109700,20.7562727439067,21.3580380107907,20.3952135837763,21.2469428845968,236986.093827661,0.0,1.0
2008-08-21,44.45,45.04,43.7,45.04,75200,20.5757431638415,20.848852015735,20.2285708944854,20.848852015735,162455.371520876,0.0,1.0
2008-08-22,45.44,45.59,44.71,44.76,54900,21.0340105593916,21.1034450132629,20.6960962172183,20.7192410351754,118601.062453406,0.0,1.0
2008-08-25,44.24,45.15,43.93,45.15,41400,20.4785349284218,20.8997706152406,20.3350370570879,20.8997706152406,89436.8667681418,0.0,1.0
2008-08-26,44.26,44.57,43.64,44.24,57700,20.4877928556046,20.6312907269385,20.2007971129369,20.4785349284218,124649.932669609,0.0,1.0
2008-08-27,44.14,44.51,43.73,44.1,40700,20.4322452925076,20.60351694539,20.2424577852596,20.413729438142,87924.6492140914,0.0,1.0
2008-08-28,46.01,46.01,44.0,44.0,42300,21.2978614841023,21.2978614841023,20.3674398022278,20.3674398022278,91381.1464804929,0.0,1.0
2008-08-29,45.72,46.19,44.93,45.84,32100,21.1636215399513,21.3811828287478,20.7979334162295,21.2191691030483,69345.9764071824,0.0,1.0
2008-09-02,45.81,47.32,45.22,46.99,71700,21.205282212274,21.9042557145778,20.9321733603805,21.751499916061,154894.283750623,0.0,1.0
2008-09-03,46.96,46.97,45.5,45.5,62400,21.7376130252868,21.7422419888782,21.0617843409401,21.0617843409401,134803.393389663,0.0,1.0
2008-09-04,46.66,47.35,46.08,46.55,74800,21.5987441175443,21.918142605352,21.3302642292422,21.5478255180388,161591.247204276,0.0,1.0
2008-09-05,45.61,46.59,45.08,46.1,77100,21.1127029404457,21.5663413724044,20.8673678701007,21.3395221564251,166559.962024728,0.0,1.0
2008-09-08,47.96,47.99,46.46,46.99,57600,22.2005093844283,22.2143962752026,21.506164845716,21.751499916061,124433.901590458,0.0,1.0
2008-09-09,45.57,48.49,45.57,47.79,62300,21.0941870860801,22.4458444547734,21.0941870860801,22.1218170033743,134587.362310513,0.0,1.0
2008-09-10,46.32,46.98,45.27,45.73,63700,21.4413593554362,21.7468709524696,20.9553181783376,21.1682505035427,137611.797418614,0.0,1.0
2008-09-11,46.9,46.97,45.9,45.9,30100,21.7098392437383,21.7422419888782,21.2469428845968,21.2469428845968,65025.3548241804,0.0,1.0
2008-09-12,46.48,46.65,45.57,46.45,32000,21.5154227728989,21.5941151539529,21.0941870860801,21.5015358821246,69129.9453280322,0.0,1.0
2008-09-15,44.98,46.77,44.72,45.75,29300,20.8210782341865,21.6496627170499,20.7007251808097,21.1775084307255,63297.1061909797,0.0,1.0
2008-09-16,47.0,47.57,43.44,43.45,82500,21.7561288796525,22.0199798043631,20.1082178411086,20.1128468047,178225.640298833,0.0,1.0
2008-09-17,45.93,47.0,45.63,46.5,41700,21.260829775371,21.7561288796525,21.1219608676285,21.5246807000817,90084.9600055922,0.0,1.0
2008-09-18,50.31,50.7,45.57,46.5,149900,23.288315828411,23.4688454084762,21.0941870860801,21.5246807000817,323830.587646001,0.0,1.0
2008-09-19,51.39,51.64,46.39,50.31,202700,23.7882438962838,23.9039679860692,21.4737621005761,23.288315828411,437894.997437255,0.0,1.0
2008-09-22,49.62,51.94,49.6,50.4,68000,22.9689173406033,24.0428368938117,22.9596594134205,23.3299765007337,146901.133822069,0.0,1.0
2008-09-23,49.56,51.04,49.24,49.93,63300,22.9411435590548,23.6262301705843,22.7930167241295,23.1124152119372,136747.673102014,0.0,1.0
2008-09-24,46.97,49.57,46.9,49.57,37700,21.7422419888782,22.9457725226462,21.7098392437383,22.9457725226462,81443.7168395881,0.0,1.0
2008-09-25,47.53,48.0,46.41,46.87,26300,22.0014639499975,22.219025238794,21.4830200277589,21.6959523529641,56816.1738164765,0.0,1.0
2008-09-26,48.28,48.28,45.75,46.5,60800,22.3486362193536,22.3486362193536,21.1775084307255,21.5246807000817,131346.896123262,0.0,1.0
2008-09-29,48.89,49.16,46.75,47.6,37900,22.63100299843,22.7559850153982,21.6404047898671,22.0338666951374,81875.7789978882,0.0,1.0
2008-09-30,50.54,50.75,48.91,49.68,57700,23.3947819910135,23.4919902264332,22.6402609256128,22.9966911221518,124649.932669608,0.0,1.0
2008-10-01,48.94,50.25,48.75,50.0,45600,22.654147816387,23.2605420468625,22.5661975081502,23.1448179570771,98510.1720924463,0.0,1.0
2008-10-02,45.86,48.69,45.86,48.11,22300,21.2284270302311,22.5384237266017,21.2284270302311,22.2699438382996,48174.9306504725,0.0,1.0
2008-10-03,43.85,46.66,43.04,46.66,157100,20.2980053483566,21.5987441175443,19.9230592974519,21.5987441175443,339384.825344809,0.0,1.0
2008-10-06,43.1,43.89,42.07,42.45,74700,19.9508330790004,20.3165212027223,19.4740498290847,19.6499504455584,161375.216125126,0.0,1.0
2008-10-07,42.7,43.25,42.3,42.5,86800,19.7656745353438,20.0202675328717,19.5805159916872,19.6730952635155,187514.976702288,0.0,1.0
2008-10-08,42.0,42.69,40.6,41.45,83800,19.4416470839447,19.7610455717524,18.7935921811466,19.1870540864169,181034.044327785,0.0,1.0
2008-10-09,37.04,42.63,37.04,42.03,74500,17.1456811426027,19.7332717902039,17.1456811426027,19.455533974719,160943.153966825,0.0,1.0
2008-10-10,36.13,37.0,32.45,36.44,172000,16.7244454557839,17.127165288237,15.020986854143,16.8679433271178,371573.456138174,0.0,1.0
2008-10-13,37.78,37.83,36.08,37.0,56400,17.4882244483674,17.5113692663245,16.7013006378268,17.127165288237,121841.528640657,0.0,1.0
2008-10-14,34.76,38.0,33.82,38.0,171500,16.09027744376,17.5900616473786,15.6551548661669,17.5900616473786,370493.300742423,0.0,1.0
2008-10-15,32.88,34.74,32.57,34.74,169000,15.4375935773704,16.3108881045574,15.2920444895059,16.3108881045574,359947.291794588,0.47,1.0
2008-10-16,35.1,35.13,31.05,32.89,96000,16.4799128517549,16.4939982473547,14.5783844457832,15.442288709237,204467.100664381,0.0,1.0
2008-10-17,34.26,35.86,33.28,34.0,143900,16.0855217749608,16.8367428736163,15.6253988520343,15.9634483464293,306487.664433379,0.0,1.0
2008-10-20,34.02,34.89,33.21,34.38,75100,15.9728386101625,16.3813150825564,15.5925329289681,16.1418633573599,159952.908957239,0.0,1.0
2008-10-21,34.75,35.74,33.36,33.78,58900,16.315583236424,16.7804012912171,15.6629599069671,15.8601554453641,125449.085720126,0.0,1.0
2008-10-22,33.45,34.69,32.98,34.0,67000,15.7052160937664,16.2874124452244,15.4845448960364,15.9634483464293,142700.997338683,0.0,1.0
2008-10-23,32.62,34.0,30.77,33.77,84000,15.3155201488389,15.9634483464293,14.4469207535185,15.8554603134975,178908.713081333,0.0,1.0
2008-10-24,30.58,31.88,29.01,30.43,74600,14.3577132480531,14.9680803907107,13.6205775449974,14.2872862700542,158887.97614128,0.0,1.0
2008-10-27,28.71,31.22,28.49,29.49,100600,13.4797235889995,14.6582016875153,13.3764306879344,13.8459438745941,214264.482571217,0.0,1.0
2008-10-28,32.48,32.49,28.35,29.48,115500,15.2497883027065,15.2544834345731,13.310698841802,13.8412487427275,245999.480486834,0.0,1.0
2008-10-29,31.66,33.03,30.91,32.19,63000,14.8647874896456,15.5080205553694,14.5126525996508,15.1136294785752,134181.534811,0.0,1.0
2008-10-30,33.27,33.46,31.24,32.45,62900,15.6207037201677,15.709911225633,14.6675919512485,15.2357029071068,133968.548247808,0.0,1.0
2008-10-31,36.59,37.43,33.18,33.18,109400,17.1794874998778,17.573878576672,15.5784475333683,15.5784475333683,233007.300132118,0.0,1.0
2008-11-03,35.9,37.19,35.53,36.36,52400,16.8555234010827,17.4611954118736,16.6818035220186,17.0714994669461,111604.959112641,0.0,1.0
2008-11-04,37.02,37.42,35.31,35.9,73600,17.3813781701415,17.5691834448054,16.5785106209534,16.8555234010827,156758.110509359,0.0,1.0
2008-11-05,34.1,36.86,33.98,36.36,66700,16.0103996650952,17.306256060276,15.9540580826961,17.0714994669461,142062.037649107,0.0,1.0
2008-11-06,33.46,35.01,33.26,33.7,62700,15.709911225633,16.4376566649555,15.6160085883011,15.8225943904314,133542.575121424,0.0,1.0
2008-11-07,35.31,35.31,33.37,33.54,57400,16.5785106209534,16.5785106209534,15.6676550388337,15.7474722805658,122254.287272245,0.0,1.0
2008-11-10,35.19,39.1,34.6,36.1,67400,16.5221690385543,18.3579655983936,16.2451562584251,16.9494260384146,143552.943591451,0.0,1.0
2008-11-11,35.06,36.21,32.38,34.66,80900,16.4611323242885,17.0010724889472,15.2028369840406,16.2733270496247,172306.12962238,0.0,1.0
2008-11-12,33.35,34.81,33.33,34.34,55200,15.6582647751005,16.3437540276236,15.6488745113673,16.1230828298936,117568.582882019,0.0,1.0
2008-11-13,38.07,38.15,32.98,33.8,160100,17.8743670161342,17.9119280710669,15.4845448960364,15.8695457090973,340991.487670493,0.0,1.0
2008-11-14,33.16,37.75,33.05,37.75,66200,15.5690572696351,17.7241227964031,15.5174108191026,17.7241227964031,140997.104833146,0.0,1.0
2008-11-17,31.19,32.98,31.06,32.98,92400,14.6441162919155,15.4845448960364,14.5830795776498,15.4845448960364,196799.584389467,0.0,1.0
2008-11-18,30.82,31.64,28.78,31.27,69500,14.4703964128515,14.8553972259124,13.5125895120657,14.6816773468483,148025.661418484,0.0,1.0
2008-11-19,27.1,30.71,27.08,30.71,117700,12.7238073584774,14.4187499623189,12.7144170947442,14.4187499623189,250685.18487706,0.0,1.0
2008-11-20,24.67,28.76,24.32,26.61,124600,11.5828903148944,13.5031992483325,11.4185606995635,12.4937458970142,265381.257737312,0.0,1.0
2008-11-21,26.26,26.26,22.3,25.68,97500,12.3294162816833,12.3294162816833,10.470144062511,12.0570986334207,207661.899112262,0.0,1.0
2008-11-24,30.16,30.82,26.5,26.68,87500,14.1605177096561,14.4703964128515,12.4420994464816,12.5266118200804,186363.242793055,0.0,1.0
2008-11-25,31.98,31.98,29.4,30.22,84500,15.0150317093767,15.0150317093767,13.8036876877947,14.1886885008557,179973.645897294,0.0,1.0
2008-11-26,34.73,34.79,31.25,31.5,59700,16.3061929726908,16.3343637638904,14.6722870831151,14.78966537978,127152.978225662,0.0,1.0
2008-11-28,35.2,35.49,34.03,35.01,59700,16.5268641704209,16.6630229945522,15.9775337420291,16.4376566649555,127152.978225662,0.0,1.0
2008-12-01,29.35,34.8,29.02,34.8,98800,13.7802120284617,16.339058895757,13.625272676864,16.339058895757,210430.724433759,0.0,1.0
2008-12-02,32.28,33.25,29.79,30.15,161900,15.1558856653746,15.6113134564345,13.986797830592,14.1558225777895,344825.245807951,0.0,1.0
2008-12-03,34.65,34.83,30.78,31.1,96600,16.2686319177581,16.3531442913568,14.4516158853851,14.6018601051162,205745.020043533,0.0,1.0
2008-12-04,33.91,36.23,32.93,34.5,135700,15.9211921596299,17.0104627526804,15.4610692367034,16.1982049397591,289022.76625163,0.0,1.0
2008-12-05,36.66,37.47,32.98,33.7,125600,17.212353422944,17.5926591041384,15.4845448960364,15.8225943904314,267511.123369232,0.0,1.0
2008-12-08,37.65,38.03,37.02,37.02,121100,17.6771714777371,17.8555864886678,17.3813781701415,17.3813781701415,257926.728025589,0.0,1.0
2008-12-09,34.03,37.68,33.83,37.25,158600,15.9775337420291,17.6912568733369,15.8836311046971,17.4893662030732,337796.689222612,0.0,1.0
2008-12-10,37.44,37.46,34.1,34.9,140100,17.5785737085386,17.5879639722718,16.0103996650952,16.386010214423,298394.175032081,0.0,1.0
2008-12-11,33.54,37.19,32.91,36.59,64700,15.7474722805658,17.4611954118736,15.4516789729702,17.1794874998778,137802.306385265,0.0,1.0
2008-12-12,36.95,36.95,32.56,33.04,71600,17.3485122470753,17.3485122470753,15.2873493576393,15.512715687236,152498.379245518,0.0,1.0
2008-12-15,35.73,36.75,34.48,36.75,62600,16.7757061593505,17.2546096097434,16.1888146760259,17.2546096097434,133329.588558232,0.0,1.0
2008-12-16,40.0,40.19,36.14,36.5,181900,18.7805274663874,18.8697349718527,16.968206565881,17.1372313130785,387422.558446363,0.0,1.0
2008-12-17,40.83,42.08,38.68,39.7,63600,19.1702234113149,19.7571148946395,18.1607700599966,18.6396735103895,135459.454190152,0.0,1.0
2008-12-18,39.28,41.45,38.3,41.45,134800,18.4424779719924,19.4613215870439,17.9823550490659,19.4613215870439,287105.887182902,0.0,1.0
2008-12-19,39.31,42.58,38.75,40.7,202800,18.4565633675922,19.9918714879693,18.1936359830628,19.1091866970491,431936.750153505,0.0,1.0
2008-12-22,40.01,40.16,37.23,39.45,120800,18.785222598254,18.8556495762529,17.47997593934,18.5222952137245,257287.768336012,0.0,1.0
2008-12-23,38.56,40.16,38.26,40.01,77600,18.1044284775974,18.8556495762529,17.9635745215995,18.785222598254,165277.573037042,0.0,1.0
2008-12-24,38.05,38.9,37.6,38.5,49300,17.864976752401,18.2640629610617,17.6536958184041,18.0762576863978,105002.375653687,0.0,1.0
2008-12-26,39.08,39.35,37.65,38.2,48600,18.3485753346605,18.4753438950586,17.6771714777371,17.9354037303999,103511.469711343,0.0,1.0
2008-12-29,37.47,39.18,36.47,39.08,95800,17.5926591041384,18.3955266533264,17.1231459174787,18.3485753346605,204041.127537997,0.0,1.0
2008-12-30,38.58,38.75,37.1,37.73,84000,18.1138187413306,18.1936359830628,17.4189392250743,17.7147325326699,178908.713081334,0.0,1.0
2008-12-31,39.5,39.97,37.98,38.55,84400,18.5457708730575,18.7664420707876,17.8321108293348,18.0997333457308,179760.659334102,0.0,1.0
2009-01-02,38.52,39.6,38.13,39.55,44900,18.085647950131,18.5927221917235,17.9025378073338,18.5692465323905,95630.9668732368,0.0,1.0
2009-01-05,37.0,38.52,36.73,38.52,87800,17.3719879064083,18.085647950131,17.2452193460102,18.085647950131,187002.202482632,0.0,1.0
2009-01-06,39.05,39.29,36.0,37.2,77500,18.3344899390607,18.447173103859,16.9024747197486,17.4658905437403,165064.586473849,0.0,1.0
2009-01-07,37.09,39.0,36.64,39.0,62400,17.4142440932077,18.3110142797277,17.2029631592108,18.3110142797277,132903.615431848,0.0,1.0
2009-01-08,36.48,37.02,35.45,36.74,88400,17.1278410493453,17.3813781701415,16.6442424670858,17.2499144778768,188280.121861784,0.0,1.0
2009-01-09,34.23,36.84,34.14,36.62,81200,16.071436379361,17.2968657965428,16.0291801925616,17.1935728954776,172945.089311956,0.0,1.0
2009-01-12,33.49,34.44,32.99,34.44,75900,15.7239966212328,16.1700341485595,15.489240027903,16.1700341485595,161656.801462777,0.0,1.0
2009-01-13,34.36,34.98,33.38,33.38,62100,16.1324730936267,16.4235712693557,15.6723501707003,15.6723501707003,132264.655742272,0.0,1.0
2009-01-14,31.37,33.65,30.94,33.65,70100,14.9117388083116,15.9955374848481,14.7073381807192,15.9955374848481,147470.192998169,0.39,1.0
2009-01-15,32.44,33.19,29.83,31.0,84900,15.420363625809,15.7768763483539,14.1796993513527,14.7358591985227,178605.126755272,0.0,1.0
2009-01-16,33.25,33.29,31.08,32.85,66600,15.8053973661575,15.8244113780265,14.7738872222609,15.6152572474668,140107.201906962,0.0,1.0
2009-01-20,31.21,33.25,31.21,32.81,104100,14.8356827608353,15.8053973661575,14.8356827608353,15.5962432355978,218996.392169892,0.0,1.0
2009-01-21,33.86,33.88,30.71,31.63,71500,16.0953610471607,16.1048680530952,14.5980076124721,15.0353298854605,150415.389434652,0.0,1.0
2009-01-22,33.35,35.71,32.5,33.18,105000,15.8529323958301,16.9747590961048,15.4488846436126,15.7721228453866,220889.732736203,0.0,1.0
2009-01-23,33.65,34.55,32.59,32.74,68100,15.9955374848481,16.423352751902,15.4916661703179,15.5629687148269,143262.76951748,0.0,1.0
2009-01-26,33.5,35.25,33.16,33.81,65100,15.9242349403391,16.7560979596105,15.7626158394521,16.0715935323243,136951.634296446,0.0,1.0
2009-01-27,34.05,34.89,33.5,33.81,60200,16.1856776035387,16.584971852789,15.9242349403391,16.0715935323243,126643.446768756,0.0,1.0
2009-01-28,36.8,36.8,34.62,34.62,56300,17.4928909195367,17.4928909195367,16.4566272726728,16.4566272726728,118438.970981411,0.0,1.0
2009-01-29,33.98,36.73,33.76,36.43,37700,16.1524030827678,17.4596163987658,16.047826017488,17.3170113097479,79309.9326109986,0.0,1.0
2009-01-30,32.7,34.71,32.13,34.35,68200,15.5439547029579,16.4994087993782,15.2730050338237,16.3282826925567,143473.140691514,0.0,1.0
2009-02-02,33.76,33.87,31.88,32.53,54700,16.047826017488,16.1001145501279,15.1541674596421,15.4631451525144,115073.03219686,0.0,1.0
2009-02-03,33.67,34.26,32.9,34.06,65500,16.0050444907826,16.2855011658513,15.6390247623032,16.190431106506,137793.118992584,0.0,1.0
2009-02-04,33.64,34.75,32.95,33.58,59200,15.9907839818808,16.5184228112473,15.6627922771395,15.9622629640772,124539.735028411,0.0,1.0
2009-02-05,32.59,33.86,31.96,33.3,70000,15.4916661703179,16.0953610471607,15.1921954833802,15.8291648809938,147259.821824135,0.0,1.0
2009-02-06,34.76,34.92,32.45,32.45,46500,16.5231763142145,16.5992323616908,15.4251171287762,15.4251171287762,97822.5959260327,0.0,1.0
2009-02-09,35.14,35.34,34.12,34.59,57200,16.7038094269706,16.7988794863159,16.2189521243096,16.442366763771,120332.311547722,0.0,1.0
2009-02-10,33.02,36.45,32.51,34.98,66900,15.6960667979104,17.3265183156824,15.4536381465798,16.6277533794944,140738.315429066,0.0,1.0
2009-02-11,32.97,33.27,31.84,33.27,67800,15.672299283074,15.814904372092,15.135153447773,15.814904372092,142631.655995377,0.0,1.0
2009-02-12,32.34,32.74,29.99,32.5,96100,15.3728285961363,15.5629687148269,14.2557553988289,15.4488846436126,202166.698247134,0.0,1.0
2009-02-13,31.06,33.43,30.87,32.21,49100,14.7643802163263,15.8909604195682,14.6740636599483,15.3110330575619,103292.246450929,0.0,1.0
2009-02-17,28.7,31.1,27.9,30.6,92300,13.6425535160517,14.7833942281954,13.2622732786705,14.5457190798321,194172.593633824,0.0,1.0
2009-02-18,28.56,29.51,27.51,29.01,66000,13.57600447451,14.0275872564002,13.0768866629471,13.7899121080369,138844.974862756,0.0,1.0
2009-02-19,26.49,29.43,26.49,29.03,81900,12.5920293602861,13.9895592326621,12.5920293602861,13.7994191139715,172293.991534237,0.0,1.0
2009-02-20,27.8,27.96,25.87,26.39,77800,13.2147382489978,13.2907942964741,12.2973121763156,12.5444943306134,163668.773398825,0.0,1.0
2009-02-23,26.6,28.49,25.87,28.01,71700,12.644317892926,13.5427299537391,12.2973121763156,13.3145618113104,150836.131782721,0.0,1.0
2009-02-24,27.65,28.07,24.34,26.96,79500,13.1434357044888,13.343082829114,11.570026222324,12.8154439997475,167245.083357411,0.0,1.0
2009-02-25,26.49,27.57,25.54,27.3,57800,12.5920293602861,13.1054076807507,12.1404465783958,12.9770631006345,121594.538591928,0.0,1.0
2009-02-26,25.6,27.05,25.25,26.9,31700,12.1689675961994,12.8582255264529,12.0025949923451,12.7869229819439,66687.6621689299,0.0,1.0
2009-02-27,25.77,26.42,24.32,25.07,78900,12.2497771466429,12.5587548395152,11.5605192163895,11.9170319389344,165982.856313204,0.0,1.0
2009-03-02,23.68,25.77,23.43,25.44,77800,11.2562950264845,12.2497771466429,11.1374574523028,12.0929115487232,163668.773398824,0.0,1.0
2009-03-03,22.61,24.85,22.2,23.95,67300,10.7476702089871,11.8124548736545,10.5527765873292,11.3846396066006,141579.800125204,0.0,1.0
2009-03-04,22.84,23.48,21.84,23.03,61600,10.8570007772342,11.1612249671392,10.3816504805076,10.9473173336122,129588.643205239,0.0,1.0
2009-03-05,21.27,22.46,20.97,22.05,107700,10.1107008113735,10.6763676644781,9.96809572235555,10.4814740428202,226569.754435134,0.0,1.0
2009-03-06,20.44,21.5,18.42,21.5,105500,9.71616006509048,10.2200313796206,8.75595246570287,10.2200313796206,221941.588606375,0.0,1.0
2009-03-09,20.23,20.42,19.73,20.04,51600,9.61633650277791,9.70665305915595,9.37866135441464,9.52601994639987,108551.525801791,0.0,1.0
2009-03-10,22.92,22.93,20.3,20.7,101000,10.8950288009723,10.8997823039396,9.64961102354877,9.83975114223938,212474.885774823,0.0,1.0
2009-03-11,22.37,23.42,22.02,22.89,54200,10.6335861377727,11.1327039493356,10.4672135339184,10.8807682920705,114021.176326687,0.0,1.0
2009-03-12,25.09,25.2,22.0,22.13,62500,11.9265389448689,11.9788274775088,10.4577065279839,10.5195020665583,131481.983771549,0.0,1.0
2009-03-13,24.76,25.38,24.73,25.27,53700,11.7696733469491,12.0643905309196,11.7554128380473,12.0121019982797,112969.320456515,0.0,1.0
2009-03-16,23.06,25.73,22.93,24.92,67900,10.961577842514,12.2307631347739,10.8997823039396,11.8457293944254,142842.027169411,0.0,1.0
2009-03-17,24.95,24.96,22.71,22.99,78000,11.8599899033272,11.8647434062944,10.7952052386597,10.9283033217432,164089.515746893,0.0,1.0
2009-03-18,26.69,26.7,24.27,24.71,85700,12.6870994196314,12.6918529225986,11.5367517015531,11.7459058321128,180288.096147548,0.0,1.0
2009-03-19,24.79,26.83,24.71,26.83,43000,11.7839338558509,12.7536484611731,11.7459058321128,12.7536484611731,90459.604834826,0.0,1.0
2009-03-20,22.23,25.1,22.23,25.1,59300,10.567037096231,11.9312924478362,10.567037096231,11.9312924478362,124750.106202446,0.0,1.0
2009-03-23,24.99,25.07,22.25,22.55,56800,11.8790039151962,11.9170319389344,10.5765441021655,10.7191491911835,119490.826851584,0.0,1.0
2009-03-24,22.78,24.98,22.73,24.62,82800,10.8284797594306,11.874250412229,10.8047122445943,11.7031243054074,174187.332100548,0.0,1.0
2009-03-25,23.63,24.0,22.36,22.94,89300,11.2325275116481,11.408407121437,10.6288326348054,10.9045358069068,187861.45841279,0.0,1.0
2009-03-26,24.23,24.52,23.16,23.92,91600,11.5177376896841,11.6555892757348,11.0091128721867,11.3703790976988,192699.995415582,0.0,1.0
2009-03-27,22.9,23.75,22.56,23.75,58800,10.8855217950378,11.2895695472553,10.7239026941507,11.2895695472553,123698.250332273,0.0,1.0
2009-03-30,22.33,22.43,21.07,22.2,31400,10.6145721259036,10.6621071555763,10.0156307520282,10.5527765873292,66056.5486468265,0.0,1.0
2009-03-31,22.97,24.14,21.81,22.6,72500,10.9187963158086,11.4749561629787,10.3673899716058,10.7429167060198,152519.101174997,0.0,1.0
2009-04-01,23.16,23.45,22.2,22.54,55300,11.0091128721867,11.1469644582374,10.5527765873292,10.7143956882162,116335.259241066,0.0,1.0
2009-04-02,25.16,25.63,23.52,23.73,67500,11.9598134656398,12.1832281051012,11.1802389790082,11.2800625413208,142000.542473272,0.0,1.0
2009-04-03,28.39,28.75,25.3,25.3,97200,13.4951949240665,13.666321030888,12.0263625071815,12.0263625071815,204480.781161513,0.0,1.0
2009-04-06,27.54,28.32,26.59,27.94,52900,13.0911471718489,13.4619204032956,12.6395643899587,13.2812872905395,111286.351064239,0.0,1.0
2009-04-07,25.94,27.88,25.75,27.16,22900,12.3305866970865,13.2527662727359,12.2402701407084,12.9105140590928,48174.9988538954,0.0,1.0
2009-04-08,26.43,26.73,25.66,26.11,26800,12.5635083424825,12.7061134315004,12.197488614003,12.41139624753,56379.47464124,0.0,1.0
2009-04-09,29.55,29.64,26.77,27.26,44800,14.0466012682693,14.0893827949747,12.7251274433695,12.9580490887655,94246.2859674461,0.0,1.0
2009-04-13,29.36,30.05,28.76,29.26,56200,13.9562847118912,14.2842764166325,13.6710745338553,13.9087496822186,118228.599807377,0.0,1.0
2009-04-14,26.86,29.36,26.44,28.52,97600,12.9532955857982,14.1589262248338,12.7507496384402,13.7538343301178,202383.708658221,0.39,1.0
2009-04-15,28.63,28.74,26.2,26.72,50800,13.8068820782354,13.859929826353,12.6350090970928,12.8857802700122,105339.061473746,0.0,1.0
2009-04-16,31.26,31.93,27.51,28.81,169900,15.0752055105008,15.3983145217624,13.2667595519475,13.893687484246,352305.2469368,0.0,1.0
2009-04-17,30.12,31.37,28.77,31.37,131900,14.5254379391006,15.1282532586184,13.8743973940214,15.1282532586184,273508.311188722,0.0,1.0
2009-04-20,29.24,29.4,28.16,29.4,102300,14.1010559541601,14.1782163150584,13.5802235180967,14.1782163150584,212129.645448114,0.0,1.0
2009-04-21,31.64,31.96,28.95,28.95,132700,15.2584613676342,15.4127820894308,13.961202800032,13.961202800032,275167.194046577,0.0,1.0
2009-04-22,33.0,33.47,30.95,30.95,97700,15.9143244352696,16.1409829954083,14.9257073112604,14.9257073112604,202591.069015452,0.0,1.0
2009-04-23,32.0,33.77,30.6,33.14,78800,15.4320721796554,16.2856586720926,14.7569190217954,15.9818397510556,163399.961498645,0.0,1.0
2009-04-24,32.68,33.61,30.71,32.28,120100,15.760003713473,16.2084983111943,14.809966769913,15.5671028112274,249039.789035372,0.0,1.0
2009-04-27,30.5,32.42,29.19,32.06,119100,14.708693796234,15.6346181270133,14.0769433413794,15.4610073149922,246966.185463054,0.0,1.0
2009-04-28,31.63,32.2,30.0,30.0,94100,15.2536388450781,15.5285226307782,14.4675676684269,14.4675676684269,195126.096155108,0.0,1.0
2009-04-29,32.95,33.67,30.78,31.86,117400,15.8902118224889,16.2374334465311,14.843724427806,15.3645568638694,243441.059390113,0.0,1.0
2009-04-30,31.84,33.22,31.32,33.19,466400,15.3549118187571,16.0204199315047,15.1041406458377,16.0059523638363,967128.706129036,0.0,1.0
2009-05-01,30.48,32.69,30.26,32.12,102900,14.6990487511217,15.7648262360292,14.5929532548866,15.4899424503291,213373.807591505,0.0,1.0
2009-05-04,32.0,32.16,30.41,30.92,77600,15.4320721796554,15.5092325405536,14.6652910932287,14.911239743592,160911.637211863,0.0,1.0
2009-05-05,30.33,31.75,30.15,31.66,112900,14.6267109127796,15.3115091157518,14.539905506769,15.2681064127465,234109.843314683,0.0,1.0
2009-05-06,30.55,30.95,29.1,30.82,73500,14.7328064090147,14.9257073112604,14.0335406383741,14.8630145180306,152409.862565361,0.0,1.0
2009-05-07,30.59,31.43,30.07,31.0,196800,14.7520964992393,15.1571883939553,14.5013253263199,14.9498199240411,408085.183032149,0.0,1.0
2009-05-08,32.55,33.34,31.0,31.17,77400,15.6973109202432,16.0782902021784,14.9498199240411,15.0318028074956,160496.9164974,0.0,1.0
2009-05-11,32.66,33.43,31.62,31.62,57700,15.7503586683608,16.1216929051837,15.248816322522,15.248816322522,119646.926122739,0.0,1.0
2009-05-12,31.6,33.22,30.89,32.9,84100,15.2391712774097,16.0204199315047,14.8967721759236,15.8660992097082,174390.060431929,0.0,1.0
2009-05-13,28.94,31.97,28.73,31.1,154100,13.9563802774758,15.4176046119869,13.8551073037968,14.9980451496026,319542.310494178,0.0,1.0
2009-05-14,31.03,31.47,28.58,29.19,129200,14.9642874917096,15.1764784841798,13.7827694654547,14.0769433413794,267909.581543463,0.0,1.0
2009-05-15,30.22,31.17,29.83,30.96,84200,14.573663164662,15.0318028074956,14.3855847849725,14.9305298338166,174597.420789162,0.0,1.0
2009-05-18,31.83,32.49,30.19,30.59,52600,15.3500892962009,15.6683757849063,14.5591955969936,14.7520964992393,109071.547903918,0.0,1.0
2009-05-19,31.16,31.93,30.56,31.52,53200,15.0269802849394,15.3983145217624,14.7376289315709,15.2005910969605,110315.710047309,0.0,1.0
2009-05-20,29.93,32.11,29.75,31.37,96600,14.4338100105339,15.4851199277729,14.3470046045233,15.1282532586184,200310.105085903,0.0,1.0
2009-05-21,29.39,29.92,28.39,29.13,58800,14.1733937925022,14.4289874879778,13.691141536888,14.0480082060425,121927.890052289,0.0,1.0
2009-05-22,29.12,29.96,28.87,29.55,32600,14.0431856834864,14.4482775782023,13.9226226195828,14.2505541534005,67599.4764575612,0.0,1.0
2009-05-26,30.33,30.35,28.31,28.62,126200,14.6267109127796,14.6363559578919,13.6525613564389,13.8020595556793,261688.77082651,0.0,1.0
2009-05-27,28.33,30.46,27.83,30.22,120500,13.6622064015511,14.6894037060095,13.421080273744,14.573663164662,249869.2304643,0.0,1.0
2009-05-28,27.86,28.65,26.86,28.53,79000,13.4355478414125,13.8165271233477,12.9532955857982,13.758656852674,163814.682213108,0.0,1.0
2009-05-29,28.71,28.71,26.4,28.0,272600,13.8454622586845,13.8454622586845,12.7314595482157,13.5030631571984,565264.333813843,0.0,1.0
2009-06-01,30.05,31.35,28.91,29.5,125200,14.4916802812076,15.1186082135061,13.9419127098074,14.2264415406198,259615.167254193,0.0,1.0
2009-06-02,30.14,31.22,29.14,29.72,125700,14.5350829842129,15.0559154202763,14.0528307285987,14.3325370368549,260651.969040351,0.0,1.0
2009-06-03,30.38,30.44,29.26,29.96,71700,14.6508235255603,14.6797586608972,14.1107009992724,14.4482775782023,148677.376135189,0.0,1.0
2009-06-04,31.77,31.95,30.44,30.63,52300,15.3211541608641,15.4079595668747,14.6797586608972,14.7713865894639,108449.466832223,0.0,1.0
2009-06-05,32.21,32.7,31.88,32.13,83900,15.5333451533344,15.7696487585853,15.3742019089817,15.4947649728852,173975.339717466,0.0,1.0
2009-06-08,31.9,32.65,31.42,32.21,59900,15.3838469540939,15.7455361458046,15.1523658713991,15.5333451533344,124208.853981838,0.0,1.0
2009-06-09,31.66,32.33,31.41,31.77,44400,15.2681064127465,15.5912154240081,15.147543348843,15.3211541608641,92067.9986109119,0.0,1.0
2009-06-10,31.13,32.94,30.03,32.07,69500,15.012512717271,15.8853892999327,14.4820352360953,15.4658298375484,144115.448276089,0.0,1.0
2009-06-11,30.06,31.98,30.0,31.24,58100,14.4965028037638,15.4224271345431,14.4675676684269,15.0655604653886,120476.367551666,0.0,1.0
2009-06-12,30.7,31.05,29.59,29.91,52200,14.8051442473569,14.9739325368218,14.2698442436251,14.4241649654216,108242.106474991,0.0,1.0
2009-06-15,28.83,30.78,28.5,30.16,51300,13.9033325293583,14.843724427806,13.7441892850056,14.5447280293252,106375.863259904,0.0,1.0
2009-06-16,28.53,29.67,28.29,29.05,22600,13.758656852674,14.3084244240742,13.6429163113266,14.0094280255934,46863.440734383,0.0,1.0
2009-06-17,28.83,29.29,28.03,28.53,50200,13.9033325293583,14.1251685669408,13.5175307248669,13.758656852674,104094.899330355,0.0,1.0
2009-06-18,29.35,29.62,28.5,28.69,48300,14.1541037022777,14.2843118112935,13.7441892850056,13.8358172135723,100155.052542951,0.0,1.0
2009-06-19,29.23,29.99,28.77,29.59,107200,14.0962334316039,14.4627451458708,13.8743973940214,14.2698442436251,222290.302952472,0.0,1.0
2009-06-22,28.16,29.27,28.09,28.94,52700,13.5802235180967,14.1155235218285,13.5464658602037,13.9563802774758,109278.90826115,0.0,1.0
2009-06-23,29.0,29.26,27.56,28.34,79500,13.9853154128127,14.1107009992724,13.2908721647282,13.6670289241073,164851.483999267,0.0,1.0
2009-06-24,29.06,29.41,28.62,29.41,30500,14.0142505481495,14.1830388376145,13.8020595556793,14.1830388376145,63244.908955694,0.0,1.0
2009-06-25,29.51,29.82,28.19,28.83,101900,14.2312640631759,14.3807622624163,13.5946910857651,13.9033325293583,211300.204019188,0.0,1.0
2009-06-26,29.66,30.22,29.0,29.24,282900,14.3036019015181,14.573663164662,13.9853154128127,14.1010559541601,586622.450608713,0.0,1.0
2009-06-29,29.62,30.26,28.98,29.9,53600,14.2843118112935,14.5929532548866,13.9756703677004,14.4193424428655,111145.151476236,0.0,1.0
2009-06-30,29.57,30.15,29.42,29.72,33500,14.2601991985128,14.539905506769,14.1878613601707,14.3325370368549,69465.7196726473,0.0,1.0
2009-07-01,30.1,31.52,30.0,30.0,43500,14.5157928939883,15.2005910969605,14.4675676684269,14.4675676684269,90201.7553958259,0.0,1.0
2009-07-02,28.99,30.1,28.75,29.62,51700,13.9804928902565,14.5157928939883,13.8647523489091,14.2843118112935,107205.304688832,0.0,1.0
2009-07-06,29.94,29.98,29.04,29.09,46700,14.4386325330901,14.4579226233146,14.0046055030372,14.028718115818,96837.2868272424,0.0,1.0
2009-07-07,28.96,29.87,28.78,29.87,42600,13.9660253225881,14.4048748751971,13.8792199165775,14.4048748751971,88335.5121807397,0.0,1.0
2009-07-08,28.4,28.94,28.0,28.94,35100,13.6959640594441,13.9563802774758,13.5030631571984,13.9563802774758,72783.4853883561,0.0,1.0
2009-07-09,28.29,28.97,28.06,28.67,48900,13.6429163113266,13.9708478451442,13.5319982925353,13.82617216846,101399.214686342,0.0,1.0
2009-07-10,28.4,28.64,27.96,28.06,53000,13.6959640594441,13.8117046007916,13.4837730669739,13.5319982925353,109900.989332845,0.0,1.0
2009-07-13,29.14,29.34,28.24,28.65,37400,14.0528307285987,14.1492811797215,13.6188036985459,13.8165271233477,77552.7736046867,0.0,1.0
2009-07-14,28.85,29.31,28.45,28.99,25700,13.9129775744705,14.1348136120531,13.7200766722248,13.9804928902565,53291.6118085684,0.0,1.0
2009-07-15,30.18,30.24,28.53,28.53,40900,14.742451454127,14.7717605027436,13.9364526171718,13.9364526171718,83728.408659908,0.39,1.0
2009-07-16,30.51,30.76,29.5,29.89,47700,14.9036512215181,15.0257722574204,14.4102822364727,14.6007910524803,97649.0242806258,0.0,1.0
2009-07-17,30.57,30.57,30.08,30.54,65600,14.9329602701346,14.9329602701346,14.6936030397661,14.9183057458263,134292.997752811,0.0,1.0
2009-07-20,31.19,31.81,30.46,30.84,87800,15.2358204391724,15.5386806082101,14.8792270143376,15.0648509889091,179739.713455743,0.0,1.0
2009-07-21,31.36,31.64,31.04,31.35,140000,15.3188627435859,15.4556383037965,15.162547817631,15.3139779021498,286600.909838316,0.0,1.0
2009-07-22,31.52,31.58,29.86,31.3,73300,15.3970202065634,15.42632925518,14.5861365281721,15.2895536949694,150056.047793918,0.0,1.0
2009-07-23,33.05,33.76,31.41,31.41,49600,16.1444009462856,16.4912246882481,15.3432869507664,15.3432869507664,101538.608057003,0.0,1.0
2009-07-24,32.53,32.99,31.96,32.72,43100,15.8903891916087,16.115091897669,15.6119532297515,15.9832011788945,88232.1372430817,0.0,1.0
2009-07-27,32.87,33.08,32.18,32.56,19600,16.0564738004359,16.1590554705938,15.7194197413455,15.905043715917,40124.1273773641,0.0,1.0
2009-07-28,33.54,33.63,32.48,32.82,27400,16.3837581766541,16.4277217495789,15.8659649844283,16.0320495932554,56091.8923540702,0.0,1.0
2009-07-29,32.59,33.83,32.57,33.36,25000,15.9196982402253,16.5254185783008,15.9099285573531,16.2958310308044,51178.7338996992,0.0,1.0
2009-07-30,34.25,34.7,32.73,32.94,39200,16.7305819186166,16.9503997832408,15.9880860203306,16.0906676904885,80248.2547547285,0.0,1.0
2009-07-31,33.87,34.83,33.38,34.33,79800,16.5449579440451,17.01390272191,16.3056007136766,16.7696606501054,163362.51860784,0.0,1.0
2009-08-03,33.98,34.42,33.03,34.37,24100,16.5986911998421,16.8136242230302,16.1346312634134,16.7892000158498,49336.2994793102,0.0,1.0
2009-08-04,34.1,34.16,33.48,33.68,52100,16.6573092970753,16.6866183456918,16.3544491280375,16.4521459567594,106656.481446973,0.0,1.0
2009-08-05,34.02,34.39,33.83,34.0,81200,16.6182305655865,16.7989696987219,16.5254185783008,16.6084608827143,166228.527706223,0.0,1.0
2009-08-06,34.0,34.26,33.28,34.1,97300,16.6084608827143,16.7354667600527,16.2567522993157,16.6573092970753,199187.63233763,0.0,1.0
2009-08-07,33.75,34.16,33.34,33.66,35700,16.486339846812,16.6866183456918,16.2860613479322,16.4423762738872,73083.2320087705,0.0,1.0
2009-08-10,33.56,34.0,33.09,33.48,40500,16.3935278595263,16.6084608827143,16.1639403120299,16.3544491280375,82909.5489175125,0.0,1.0
2009-08-11,32.77,33.96,32.47,33.55,32400,16.007625386075,16.58892151697,15.8610801429922,16.3886430180902,66327.63913401,0.0,1.0
2009-08-12,32.96,33.96,32.8,32.93,67400,16.1004373733607,16.58892151697,16.0222799103832,16.0857828490524,137977.866593589,0.0,1.0
2009-08-13,32.98,33.34,32.6,33.03,44400,16.1102070562329,16.2860613479322,15.9245830816614,16.1346312634134,90893.4314058658,0.0,1.0
2009-08-14,33.15,33.18,32.27,33.02,84300,16.1932493606465,16.2079038849548,15.7633833142703,16.1297464219773,172574.690709785,0.0,1.0
2009-08-17,30.61,32.49,30.01,32.49,87100,14.952499635879,15.8708498258644,14.6594091497134,15.8708498258644,178306.708906552,0.0,1.0
2009-08-18,31.36,31.7,30.66,30.83,45800,15.3188627435859,15.4849473524131,14.9769238430595,15.059966147473,93759.4405042491,0.0,1.0
2009-08-19,31.11,31.46,30.77,30.95,24400,15.1967417076836,15.3677111579469,15.0306570988565,15.1185842447061,49950.4442861065,0.0,1.0
2009-08-20,31.29,31.3,30.82,31.04,50500,15.2846688535333,15.2895536949694,15.0550813060369,15.162547817631,103381.042477392,0.0,1.0
2009-08-21,32.24,32.39,31.38,31.44,61300,15.7487287899621,15.8220014115034,15.3286324264581,15.3579414750747,125490.255522062,0.0,1.0
2009-08-24,31.82,32.74,31.29,32.24,78400,15.5435654496462,15.9929708617667,15.2846688535333,15.7487287899621,160496.509509456,0.0,1.0
2009-08-25,31.91,32.53,31.52,31.98,22400,15.587529022571,15.8903891916087,15.3970202065634,15.6217229126237,45856.1455741305,0.0,1.0
2009-08-26,32.34,32.34,31.8,31.8,12700,15.797577204323,15.797577204323,15.533795766774,15.533795766774,25998.7968210472,0.0,1.0
2009-08-27,33.2,33.21,31.43,32.24,42800,16.2176735678269,16.222558409263,15.3530566336386,15.7487287899621,87617.9924362852,0.0,1.0
2009-08-28,32.89,33.49,32.17,33.4,24300,16.0662434833081,16.3593339694736,15.7145348999094,16.3153703965488,49745.7293505075,0.0,1.0
2009-08-31,32.59,32.69,31.54,32.52,64800,15.9196982402253,15.9685466545862,15.4067898894356,15.8855043501727,132655.27826802,0.0,1.0
2009-09-01,31.27,33.03,31.24,32.59,40800,15.2748991706611,16.1346312634134,15.2602446463528,15.9196982402253,83523.6937243091,0.0,1.0
2009-09-02,30.65,31.55,30.18,31.07,60200,14.9720390016234,15.4116747308717,14.742451454127,15.1772023419392,123238.391230475,0.0,1.0
2009-09-03,31.32,31.32,30.37,30.73,36600,15.2993233778416,15.2993233778416,14.8352634414128,15.0111177331121,74925.6664291594,0.0,1.0
2009-09-04,31.24,31.39,30.58,31.33,21200,15.2602446463528,15.3335172678942,14.9378451115707,15.3042082192776,43399.566346945,0.0,1.0
2009-09-08,31.67,31.97,31.18,31.66,30700,15.4702928281048,15.6168380711876,15.2309355977363,15.4654079866687,62847.4852288306,0.0,1.0
2009-09-09,32.32,32.54,31.4,31.57,20300,15.7878075214508,15.8952740330448,15.3384021093303,15.4214444137439,41557.1319265558,0.0,1.0
2009-09-10,32.36,32.68,30.92,32.18,54900,15.8073468871952,15.9636618131501,15.1039297203979,15.7194197413455,112388.499643739,0.0,1.0
2009-09-11,32.01,32.32,31.9,32.32,35500,15.6363774369319,15.7878075214508,15.5826441811349,15.7878075214508,72673.802137573,0.0,1.0
2009-09-14,32.67,32.67,31.57,31.88,21100,15.958776971714,15.958776971714,15.4214444137439,15.5728744982627,43194.8514113462,0.0,1.0
2009-09-15,33.15,33.77,32.18,32.5,37500,16.1932493606465,16.4961095296842,15.7194197413455,15.8757346673005,76768.1008495487,0.0,1.0
2009-09-16,33.0,33.64,32.88,33.38,44900,16.1199767391051,16.432606591015,16.061358641872,16.3056007136766,91917.0060838597,0.0,1.0
2009-09-17,32.97,33.47,32.07,33.03,46000,16.1053222147968,16.3495642866014,15.6656864855485,16.1346312634134,94168.8703754466,0.0,1.0
2009-09-18,32.49,33.09,31.77,33.09,206600,15.8708498258644,16.1639403120299,15.5191412424657,16.1639403120299,422941.056947113,0.0,1.0
2009-09-21,32.3,32.44,32.01,32.44,55700,15.7780378385786,15.8464256186839,15.6363774369319,15.8464256186839,114026.21912853,0.0,1.0
2009-09-22,32.83,32.97,32.16,32.4,26800,16.0369344346915,16.1053222147968,15.7096500584733,15.8268862529395,54863.6027404776,0.0,1.0
2009-09-23,33.38,33.61,32.5,32.99,109600,16.3056007136766,16.4179520667067,15.8757346673005,16.115091897669,224367.569416281,0.0,1.0
2009-09-24,32.53,33.77,32.49,33.76,75600,15.8903891916087,16.4961095296842,15.8708498258644,16.4912246882481,154764.491312691,0.0,1.0
2009-09-25,32.61,33.26,32.24,32.51,29200,15.9294679230975,16.2469826164435,15.7487287899621,15.8806195087366,59776.7611948486,0.0,1.0
2009-09-28,33.62,33.77,32.71,32.73,40400,16.4228369081428,16.4961095296842,15.9783163374584,15.9880860203306,82704.833981914,0.0,1.0
2009-09-29,32.7,33.57,32.66,33.49,35000,15.9734314960223,16.3984127009624,15.9538921302779,16.3593339694736,71650.2274595789,0.0,1.0
2009-09-30,32.1,32.83,31.6,32.8,56400,15.6803410098568,16.0369344346915,15.4360989380521,16.0222799103832,115459.223677721,0.0,1.0
2009-10-01,31.37,33.16,31.16,33.04,101600,15.323747585022,16.1981342020826,15.2211659148641,16.1395161048495,207990.374568378,0.0,1.0
2009-10-02,31.5,31.88,31.24,31.24,57300,15.3872505236912,15.5728744982627,15.2602446463528,15.2602446463528,117301.658098111,0.0,1.0
2009-10-05,31.66,31.83,31.14,31.69,61600,15.4654079866687,15.5484502910823,15.2113962319919,15.480062510977,126104.400328859,0.0,1.0
2009-10-06,32.44,32.66,31.7,31.7,75400,15.8464256186839,15.9538921302779,15.4849473524131,15.4849473524131,154355.061441493,0.0,1.0
2009-10-07,32.08,32.86,32.01,32.6,37200,15.6705713269846,16.0515889589998,15.6363774369319,15.9245830816614,76153.9560427523,0.0,1.0
2009-10-08,32.54,33.0,32.4,32.48,18500,15.8952740330448,16.1199767391051,15.8268862529395,15.8659649844283,37872.2630857775,0.0,1.0
2009-10-09,32.94,32.97,32.29,32.42,13300,16.0906676904885,16.1053222147968,15.7731529971425,15.8366559358117,27227.08643464,0.0,1.0
2009-10-12,32.6,33.24,32.38,33.03,14100,15.9245830816614,16.2372129335713,15.8171165700674,16.1346312634134,28864.8059194303,0.0,1.0
2009-10-13,32.26,32.62,31.81,32.16,19700,15.7584984728342,15.9343527645336,15.5386806082101,15.7096500584733,40328.8423129631,0.0,1.0
2009-10-14,32.46,32.56,32.09,32.52,28400,16.0320495932554,16.0814397645224,15.8493059595677,16.0616836960156,57501.3191318859,0.36,1.0
2009-10-15,32.27,32.39,32.12,32.18,11300,15.9382082678482,15.9974764733686,15.8641230109478,15.8937571137079,22879.0459926165,0.0,1.0
2009-10-16,31.98,32.19,31.51,31.85,52000,15.794976771174,15.8986961308346,15.5628429662193,15.730769548527,105284.105452749,0.0,1.0
2009-10-19,32.41,32.64,32.0,32.24,21000,16.0073545076219,16.120951901536,15.8048548054274,15.9233912164681,42518.5810482255,0.0,1.0
2009-10-20,31.75,32.32,31.44,32.32,107200,15.68137937726,15.9629033534817,15.5282698463324,15.9629033534817,217047.232779513,0.0,1.0
2009-10-21,31.51,32.43,31.39,31.79,31400,15.5628429662193,16.0172325418753,15.5035747606989,15.7011354457668,63575.4021387751,0.0,1.0
2009-10-22,31.73,31.89,31.14,31.5,43900,15.6715013430066,15.7505256170337,15.3800993325315,15.5579039490926,88884.0813341475,0.0,1.0
2009-10-23,31.63,31.99,31.38,31.72,35600,15.6221111717397,15.7999157883007,15.4986357435722,15.6665623258799,72079.11834842,0.0,1.0
2009-10-26,31.67,32.38,31.41,31.79,33000,15.6418672402464,15.9925374562419,15.5134527949523,15.7011354457668,66814.9130757829,0.0,1.0
2009-10-27,31.52,31.91,31.24,31.86,37300,15.567781983346,15.7604036512871,15.4294895037985,15.7357085656537,75521.0987189908,0.0,1.0
2009-10-28,30.5,31.92,30.44,31.49,53300,15.064002236423,15.7653426684138,15.0343681336628,15.5529649319659,107916.208089067,0.0,1.0
2009-10-29,31.19,31.22,30.54,30.89,33300,15.404794418165,15.4196114695451,15.0837583049298,15.2566239043641,67422.3213764718,0.0,1.0
2009-10-30,30.76,31.19,30.58,31.02,77200,15.1924166817171,15.404794418165,15.1035143734366,15.3208311270112,156306.402710619,0.0,1.0
2009-11-02,30.62,31.12,29.64,31.12,44100,15.1232704419433,15.3702212982782,14.6392467635271,15.3702212982782,89289.0202012737,0.0,1.0
2009-11-03,30.43,30.75,29.51,30.42,49400,15.0294291165361,15.1874776645904,14.5750395408801,15.0244900994094,100019.900180111,0.0,1.0
2009-11-04,28.98,30.75,28.98,30.68,64200,14.3132716331652,15.1874776645904,14.3132716331652,15.1529045447035,129985.376347432,0.0,1.0
2009-11-05,29.73,29.92,29.04,29.26,27800,14.6836979176674,14.7775392430746,14.3429057359254,14.4515641127127,56286.5025305079,0.0,1.0
2009-11-06,29.48,29.68,28.89,29.53,23000,14.5602224895,14.6590028320339,14.2688204790249,14.5849175751335,46567.969719485,0.0,1.0
2009-11-09,30.46,30.54,29.54,29.75,24900,15.0442461679162,15.0837583049298,14.5898565922602,14.6935759519208,50414.8889571816,0.0,1.0
2009-11-10,30.0,30.36,29.77,30.24,19800,14.8170513800882,14.9948559966492,14.7034539861742,14.9355877911289,40088.9478454697,0.0,1.0
2009-11-11,30.29,30.31,29.34,30.31,54700,14.9602828767624,14.9701609110158,14.4910762497263,14.9701609110158,110750.780158949,0.0,1.0
2009-11-12,29.71,30.28,29.44,30.17,33300,14.673819883414,14.9553438596357,14.5404664209932,14.901014671242,67422.3213764718,0.0,1.0
2009-11-13,29.9,30.17,29.56,29.84,36200,14.7676612088212,14.901014671242,14.5997346265136,14.7380271060611,73293.9349497982,0.0,1.0
2009-11-16,30.62,30.79,30.04,30.09,30000,15.1232704419433,15.2072337330972,14.836807448595,14.8615025342285,60740.8300688936,0.0,1.0
2009-11-17,30.06,30.97,29.89,30.52,72100,14.8466854828484,15.2961360413777,14.7627221916945,15.0738802706764,145980.461598907,0.0,1.0
2009-11-18,30.72,30.86,29.81,30.07,26300,15.1726606132103,15.2418068529841,14.723210054681,14.8516244999751,53249.4610270633,0.0,1.0
2009-11-19,30.0,30.5,29.79,30.47,35900,14.8170513800882,15.064002236423,14.7133320204276,15.0491851850429,72686.5266491091,0.0,1.0
2009-11-20,30.28,30.4,29.8,29.8,29400,14.9553438596357,15.014612065156,14.7182710375543,14.7182710375543,59526.0134675155,0.0,1.0
2009-11-23,30.59,31.11,30.06,30.72,57600,15.1084533905633,15.3652822811515,14.8466854828484,15.1726606132103,116622.393732275,0.0,1.0
2009-11-24,30.41,30.54,29.8,30.32,19000,15.0195510822827,15.0837583049298,14.7182710375543,14.9750999281425,38469.1923769659,0.0,1.0
2009-11-25,30.31,30.76,30.26,30.45,33800,14.9701609110158,15.1924166817171,14.9454658253823,15.0393071507895,68434.6685442865,0.0,1.0
2009-11-27,29.85,30.04,29.5,29.5,23300,14.7429661231878,14.836807448595,14.5701005237534,14.5701005237534,47175.3780201738,0.0,1.0
2009-11-30,30.86,30.86,29.5,29.83,103000,15.2418068529841,15.2418068529841,14.5701005237534,14.7330880889344,208543.516569867,0.0,1.0
2009-12-01,32.59,33.04,30.8,31.09,209200,16.0962568159025,16.3185125866038,15.2121727502239,15.3554042468981,423566.05501375,0.0,1.0
2009-12-02,32.3,32.95,32.14,32.59,50500,15.9530253192283,16.2740614324635,15.8740010452012,16.0962568159025,102247.063949304,0.0,1.0
2009-12-03,32.09,32.75,31.98,32.21,54800,15.8493059595677,16.1752810899296,15.794976771174,15.908574165088,110953.249592512,0.0,1.0
2009-12-04,32.61,33.27,31.9,32.72,67900,16.1061348501559,16.4321099805178,15.7554646341604,16.1604640385495,137476.745389262,0.0,1.0
2009-12-07,32.95,33.21,32.36,32.51,45300,16.2740614324635,16.4024758777576,15.9826594219885,16.0567446788889,91718.6534040293,0.0,1.0
2009-12-08,32.24,33.15,32.11,32.54,33700,15.9233912164681,16.3728417749975,15.8591839938211,16.071561730269,68232.1991107237,0.0,1.0
2009-12-09,31.66,32.27,31.5,32.27,42100,15.6369282231197,15.9382082678482,15.5579039490926,15.9382082678482,85239.631530014,0.0,1.0
2009-12-10,30.82,31.74,30.54,31.74,54500,15.2220507844773,15.6764403601333,15.0837583049298,15.6764403601333,110345.841291823,0.0,1.0
2009-12-11,30.9,31.31,30.5,31.13,42900,15.2615629214908,15.4640626236854,15.064002236423,15.3751603154048,86859.3869985178,0.0,1.0
2009-12-14,31.66,31.68,30.58,30.91,73300,15.6369282231197,15.6468062573731,15.1035143734366,15.2665019386175,148410.094801663,0.0,1.0
2009-12-15,31.28,31.66,31.02,31.47,18500,15.4492455723053,15.6369282231197,15.3208311270112,15.5430868977125,37456.8452091509,0.0,1.0
2009-12-16,30.99,32.63,30.94,32.05,68500,15.3060140756311,16.1160128844093,15.2813189899976,15.8295498910609,138691.56199064,0.0,1.0
2009-12-17,30.57,30.73,29.88,30.62,65400,15.0985753563099,15.177599630337,14.7577831745678,15.1232704419433,132415.009550187,0.0,1.0
2009-12-18,30.57,30.8,30.14,30.8,82100,15.0985753563099,15.2121727502239,14.8861976198619,15.2121727502239,166227.404955205,0.0,1.0
2009-12-21,31.3,31.44,30.56,30.85,45900,15.4591236065587,15.5282698463324,15.0936363391832,15.2368678358574,92933.4700054069,0.0,1.0
2009-12-22,32.73,33.34,31.46,31.46,61500,16.1654030556762,16.4666831004047,15.5381478805858,15.5381478805858,124518.701641232,0.0,1.0
2009-12-23,32.68,33.06,32.37,32.88,32900,16.1407079700427,16.3283906208572,15.9875984391152,16.2394883125767,66612.44364222,0.0,1.0
2009-12-24,32.91,33.02,32.72,32.84,7700,16.2543053639567,16.3086345523504,16.1604640385495,16.2197322440699,15590.1463843494,0.0,1.0
2009-12-28,32.95,33.0,32.49,32.7,61600,16.2740614324635,16.298756518097,16.0468666446355,16.1505860042961,124721.171074795,0.0,1.0
2009-12-29,33.1,33.27,32.75,32.97,56400,16.348146689364,16.4321099805178,16.1752810899296,16.2839394667169,114192.760529519,0.0,1.0
2009-12-30,33.32,33.38,32.69,32.99,39300,16.4568050661513,16.4864391689115,16.1456469871694,16.2938175009703,79570.4873902503,0.0,1.0
2009-12-31,32.76,33.84,32.48,33.4,51500,16.1802201070563,16.7136339567395,16.0419276275088,16.4963172031649,104271.758284934,0.0,1.0
2010-01-04,33.1,33.84,32.81,33.17,32800,16.348146689364,16.7136339567395,16.2049151926898,16.3827198092508,66409.9742086567,0.0,1.0
2010-01-05,32.55,33.06,31.53,32.82,90200,16.0765007473957,16.3283906208572,15.5727210004727,16.2098542098165,182627.429073806,0.0,1.0
2010-01-06,32.25,33.01,31.63,32.55,81100,15.9283302335948,16.3036955352237,15.6221111717397,16.0765007473957,164202.710619575,0.0,1.0
2010-01-07,33.16,33.21,32.0,32.25,41200,16.3777807921241,16.4024758777576,15.8048548054274,15.9283302335948,83417.4066279472,0.0,1.0
2010-01-08,34.49,34.56,32.79,32.92,100900,17.0346700699747,17.0692431898616,16.1950371584364,16.2592443810834,204291.658465045,0.0,1.0
2010-01-11,34.69,35.0,34.47,34.89,37900,17.1334504125086,17.2865599434362,17.0247920357213,17.2322307550426,76735.9153203689,0.0,1.0
2010-01-12,34.3,35.06,34.17,34.46,39200,16.9408287445675,17.3161940461964,16.8766215219205,17.0198530185946,79368.0179566874,0.0,1.0
2010-01-13,34.51,34.67,33.81,34.29,57700,17.2223527207892,17.302201356991,16.873014937406,17.1125608460116,115618.756175884,0.36,1.0
2010-01-14,34.72,34.86,34.28,34.28,10700,17.3271540558041,17.3970216124807,17.107570306249,17.107570306249,21440.566569878,0.0,1.0
2010-01-15,33.83,34.86,33.43,34.86,69200,16.8829960169313,17.3970216124807,16.6833744264266,17.3970216124807,138662.355760332,0.0,1.0
2010-01-19,34.83,34.95,33.83,34.0,34300,17.3820499931929,17.4419364703443,16.8829960169313,16.9678351928957,68730.0404997024,0.0,1.0
2010-01-20,34.92,35.3,34.23,34.65,68700,17.4269648510565,17.6166053620359,17.0826176074359,17.2922202774658,137660.460126226,0.0,1.0
2010-01-21,34.34,35.47,34.34,35.07,70400,17.1375135448247,17.7014445380003,17.1375135448247,17.5018229474957,141066.905282188,0.0,1.0
2010-01-22,34.1,34.93,33.89,34.41,42700,17.0177405905219,17.4319553908191,16.912939255507,17.172447323163,85561.8871526908,0.0,1.0
2010-01-25,35.19,35.42,33.81,34.45,126200,17.5617094246471,17.6764918391873,16.873014937406,17.1924094822135,252878.458048468,0.0,1.0
2010-01-26,35.32,35.97,35.07,35.43,45900,17.6265864415611,17.9509715261312,17.5018229474957,17.6814823789499,91974.0192109721,0.0,1.0
2010-01-27,35.44,35.63,35.1,35.36,45400,17.6864729187125,17.7812931742022,17.5167945667835,17.6465486006116,90972.1235768656,0.0,1.0
2010-01-28,35.26,35.84,35.0,35.7,48900,17.5966432029854,17.8860945092172,17.4668891691574,17.8162269525405,97985.3930156107,0.0,1.0
2010-01-29,35.64,36.0,35.29,35.52,59100,17.7862837139648,17.965943145419,17.6116148222733,17.7263972368134,118424.063951382,0.0,1.0
2010-02-01,35.72,36.18,35.25,35.99,19600,17.8262080320658,18.0557728611461,17.5916526632228,17.9609526056564,39274.3088569727,0.0,1.0
2010-02-02,35.68,36.03,35.41,35.64,28500,17.8062458730153,17.9809147647069,17.6715012994246,17.7862837139648,57108.0511440676,0.0,1.0
2010-02-03,35.22,35.67,35.0,35.67,33200,17.5766810439349,17.8012553332527,17.4668891691574,17.8012553332527,66525.8701046684,0.0,1.0
2010-02-04,34.86,35.3,34.86,35.07,40200,17.3970216124807,17.6166053620359,17.3970216124807,17.5018229474957,80552.4089821587,0.0,1.0
2010-02-05,35.02,35.56,34.45,34.9,62300,17.4768702486826,17.7463593958639,17.1924094822135,17.4169837715312,124836.196009664,0.0,1.0
2010-02-08,33.63,35.09,33.44,35.09,51900,16.7831852216789,17.5118040270209,16.6883649661892,17.5118040270209,103996.76682025,0.0,1.0
2010-02-09,33.28,34.04,33.08,34.04,31600,16.6085163299874,16.9877973519462,16.508705534735,16.9877973519462,63319.8040755274,0.0,1.0
2010-02-10,33.13,33.39,32.66,33.21,24200,16.5336582335481,16.6634122673761,16.2991028647051,16.573582551649,48491.7486907522,0.0,1.0
2010-02-11,32.8,33.03,32.62,32.93,45500,16.3689704213818,16.483752835922,16.2791407056547,16.4338474382958,91172.5027036867,0.0,1.0
2010-02-12,33.3,33.3,32.24,32.31,38100,16.6184974095126,16.6184974095126,16.0895001946753,16.1244339730136,76344.4473189114,0.0,1.0
2010-02-16,33.68,33.81,33.05,33.62,26900,16.808137920492,16.873014937406,16.4937339154472,16.7781946819163,53901.985114927,0.0,1.0
2010-02-17,34.05,34.13,33.73,33.73,39000,16.9927878917088,17.0327122098098,16.8330906193051,16.8330906193051,78147.8594603031,0.0,1.0
2010-02-18,34.31,34.35,33.96,33.97,24200,17.1225419255368,17.1425040845873,16.9478730338453,16.9528635736079,48491.7486907523,0.0,1.0
2010-02-19,34.98,35.11,34.21,34.3,39000,17.4569080896321,17.5217851065462,17.0726365279107,17.1175513857742,78147.8594603032,0.0,1.0
2010-02-22,35.24,35.29,34.53,35.14,22300,17.5866621234602,17.6116148222733,17.2323338003144,17.536756725834,44684.5452811476,0.0,1.0
2010-02-23,35.56,35.66,34.58,35.24,39700,17.7463593958639,17.7962647934901,17.2572864991275,17.5866621234602,79550.513348052,0.0,1.0
2010-02-24,35.95,36.03,34.9,35.59,37000,17.9409904466059,17.9809147647069,17.4169837715312,17.7613310151517,74140.2769238774,0.0,1.0
2010-02-25,35.83,36.01,35.17,35.5,42000,17.8811039694545,17.9709336851816,17.5517283451219,17.7164161572882,84159.2332649419,0.0,1.0
2010-02-26,35.68,35.97,35.3,35.97,69800,17.8062458730153,17.9509715261312,17.6166053620359,17.9509715261312,139864.63052126,0.0,1.0
2010-03-01,36.25,36.3,35.73,35.83,37400,18.0907066394844,18.1156593382975,17.8311985718284,17.8811039694545,74941.7934311625,0.0,1.0
2010-03-02,36.57,36.74,36.18,36.29,25600,18.2504039118882,18.3352430878526,18.0557728611461,18.1106687985349,51297.0564662501,0.0,1.0
2010-03-03,36.66,37.09,36.59,36.72,22300,18.2953187697517,18.5099119795442,18.2603849914134,18.3252620083274,44684.5452811476,0.0,1.0
2010-03-04,37.08,37.21,36.82,36.82,21800,18.5049214397816,18.5697984566956,18.3751674059536,18.3751674059536,43682.6496470412,0.0,1.0
2010-03-05,38.0,38.09,37.0,37.24,38100,18.9640510979423,19.0089659558058,18.4649971216807,18.5847700759835,76344.4473189114,0.0,1.0
2010-03-08,38.29,38.45,37.87,38.06,30900,19.1087767510582,19.18862538726,18.8991740810283,18.993994336518,61917.1501877785,0.0,1.0
2010-03-09,38.42,38.99,37.99,38.08,38100,19.1736537679722,19.4581145344413,18.9590605581797,19.0039754160432,76344.4473189113,0.0,1.0
2010-03-10,38.71,39.08,37.91,38.31,50400,19.3183794210881,19.5030293923049,18.9191362400787,19.1187578305834,100991.07991793,0.0,1.0
2010-03-11,38.98,39.13,38.44,38.55,28800,19.4531239946787,19.527982091118,19.1836348474974,19.2385307848862,57709.1885245315,0.0,1.0
2010-03-12,38.87,39.47,38.6,39.12,32000,19.3982280572899,19.6976604430469,19.2634834836993,19.5229915513553,64121.3205828128,0.0,1.0
2010-03-15,38.06,38.81,37.7,38.68,37600,18.993994336518,19.3682848187142,18.8143349050638,19.3034078018002,75342.551684805,0.0,1.0
2010-03-16,38.63,38.63,37.66,38.03,83600,19.2784551029871,19.2784551029871,18.7943727460133,18.9790227172301,167516.950022599,0.0,1.0
2010-03-17,39.34,39.61,38.76,38.76,45500,19.6327834261329,19.7675279997235,19.3433321199011,19.3433321199011,91172.5027036868,0.0,1.0
2010-03-18,39.23,39.56,38.98,39.56,42000,19.5778874887441,19.7425753009105,19.4531239946787,19.7425753009105,84159.2332649418,0.0,1.0
2010-03-19,38.86,39.29,38.41,38.86,65100,19.3932375175273,19.6078307273198,19.1686632282096,19.3932375175273,130446.81156066,0.0,1.0
2010-03-22,40.25,40.28,38.42,38.48,35600,20.086922544531,20.1018941638188,19.1736537679722,19.2035970065479,71334.9691483791,0.0,1.0
2010-03-23,40.83,41.0,40.15,40.4,49900,20.3763738507627,20.4612130267272,20.0370171469048,20.1617806409702,99989.1842838238,0.0,1.0
2010-03-24,41.01,41.29,40.71,40.81,41200,20.4662035664898,20.6059386798431,20.3164873736113,20.3663927712375,82556.2002503715,0.0,1.0
2010-03-25,40.98,42.24,40.86,41.02,23200,20.451231947202,21.0800399572916,20.3913454700506,20.4711941062525,46487.9574225392,0.0,1.0
2010-03-26,40.56,41.67,40.38,41.29,54900,20.2416292771721,20.7955791908225,20.151799561445,20.6059386798431,110008.140624888,0.0,1.0
2010-03-29,41.41,41.89,40.75,40.81,40900,20.6658251569945,20.9053710656001,20.3364495326618,20.3663927712375,81955.0628699075,0.0,1.0
2010-03-30,41.11,41.72,40.73,41.6,32200,20.516108964116,20.8205318896356,20.3264684531366,20.7606454124842,64522.0788364553,0.0,1.0
2010-03-31,41.4,41.76,41.12,41.12,90400,20.6608346172319,20.8404940486861,20.5210995038786,20.5210995038786,181142.730646446,0.0,1.0
2010-04-01,41.2,41.5,40.88,41.47,25200,20.5610238219795,20.710740014858,20.4013265495758,20.6957683955702,50495.5399589651,0.0,1.0
2010-04-05,41.95,42.14,40.91,41.2,35300,20.9353143041758,21.0301345596655,20.4162981688637,20.5610238219795,70733.8317679152,0.0,1.0
2010-04-06,41.93,42.34,41.76,41.81,33400,20.9253332246505,21.1299453549178,20.8404940486861,20.8654467474991,66926.6283583109,0.0,1.0
2010-04-07,41.42,42.22,40.92,42.03,37700,20.6708156967571,21.0700588777664,20.4212887086263,20.9752386222767,75542.9308116263,0.0,1.0
2010-04-08,41.64,41.96,41.21,41.46,52600,20.7806075715347,20.9403048439384,20.5660143617422,20.6907778558076,105399.420707998,0.0,1.0
2010-04-09,41.94,42.0,41.46,42.0,39900,20.9303237644132,20.9602670029889,20.6907778558076,20.9602670029889,79951.2716016945,0.0,1.0
2010-04-12,42.0,42.21,41.54,42.08,42800,20.9602670029889,21.0650683380038,20.7307021739085,21.0001913210898,85762.2662795119,0.0,1.0
2010-04-13,43.99,44.32,41.98,42.02,154400,21.9533844157495,22.1180722279159,20.9502859234636,20.9702480825141,309385.371812072,0.0,1.0
2010-04-14,43.32,44.65,42.94,44.11,78300,21.7986776831084,22.467935331274,21.6074612122039,22.196206662094,155603.750342545,0.36,1.0
2010-04-15,42.48,43.5,42.48,43.44,160300,21.3759886421617,21.8892539061684,21.3759886421617,21.8590618318151,318560.423753639,0.0,1.0
2010-04-16,41.58,42.57,41.51,42.52,69600,20.9231075268617,21.4212767536917,20.8878834401161,21.3961166917306,138314.444748928,0.0,1.0
2010-04-19,41.04,41.7,40.64,41.55,102300,20.6513788576816,20.9834916755683,20.4500983619927,20.908011489685,203298.386462865,0.0,1.0
2010-04-20,40.21,41.13,39.47,40.54,244400,20.2337218291272,20.6966669692117,19.8613529121027,20.3997782380705,485690.37782526,0.0,1.0
2010-04-21,41.15,41.24,39.87,40.06,89600,20.7067309939961,20.7520191055261,20.0626334077916,20.1582416432438,178059.974849195,0.0,1.0
2010-04-22,41.36,41.43,40.13,40.78,83600,20.8124032542328,20.8476273409783,20.1934657299894,20.5205465354839,166136.315819115,0.0,1.0
2010-04-23,41.48,41.58,40.91,41.26,80500,20.8727874029394,20.9231075268617,20.5859626965828,20.7620831303105,159975.758653574,0.0,1.0
2010-04-26,41.65,42.02,41.5,41.55,59500,20.9583316136072,21.1445160721195,20.8828514277239,20.908011489685,118242.952048294,0.0,1.0
2010-04-27,40.13,41.83,40.1,41.5,62900,20.1934657299894,21.0489078366672,20.1783696928127,20.8828514277239,124999.692165339,0.0,1.0
2010-04-28,40.26,40.53,39.78,40.53,61200,20.2588818910883,20.3947462256783,20.0173452962616,20.3947462256783,121621.322106816,0.0,1.0
2010-04-29,41.1,41.45,40.36,40.5,49700,20.681570932035,20.8576913657628,20.3092020150105,20.3796501885016,98767.642299163,0.0,1.0
2010-04-30,39.53,41.08,39.47,40.99,84400,19.891544986456,20.6715069072505,19.8613529121027,20.6262187957205,167726.137023126,0.0,1.0
2010-05-03,40.78,40.86,39.52,39.8,71600,20.5205465354839,20.5608026346216,19.8865129740638,20.027409321046,142288.997758955,0.0,1.0
2010-05-04,40.38,40.77,40.04,40.34,47100,20.319266039795,20.5155145230916,20.1481776184594,20.2991379902261,93600.7233861282,0.0,1.0
2010-05-05,40.18,40.87,39.8,40.0,50600,20.2186257919505,20.5658346470139,20.027409321046,20.1280495688905,100556.191153675,0.0,1.0
2010-05-06,39.04,40.51,37.38,39.78,117700,19.6449763792371,20.3846822008938,18.8096623221282,20.0173452962616,233902.444640071,0.0,1.0
2010-05-07,38.76,39.14,37.58,38.54,85900,19.5040800322549,19.6952965031594,18.9103025699726,19.393375759626,170707.051780646,0.0,1.0
2010-05-10,40.99,41.46,39.09,39.09,113800,20.6262187957205,20.862723378155,19.6701364411982,19.6701364411982,226152.066270519,0.0,1.0
2010-05-11,40.85,41.29,40.22,40.59,109200,20.5557706222294,20.7771791674872,20.2387538415194,20.4249383000316,217010.594347457,0.0,1.0
2010-05-12,41.15,41.53,40.83,41.34,96000,20.7067309939961,20.8979474649006,20.545706597445,20.8023392294483,190778.544481281,0.0,1.0
2010-05-13,40.65,41.32,40.47,41.0,83600,20.455130374385,20.7922752046639,20.364554151325,20.6312508081128,166136.315819115,0.0,1.0
2010-05-14,39.5,40.28,39.23,40.28,83100,19.8764489492794,20.2689459158727,19.7405846146894,20.2689459158727,165142.677566608,0.0,1.0
2010-05-17,39.35,40.05,38.67,39.85,128300,19.800968763396,20.1532096308516,19.4587919207249,20.0525693830072,254967.575593212,0.0,1.0
2010-05-18,38.4,40.51,38.33,40.03,111800,19.3229275861349,20.3846822008938,19.2877034993893,20.1431456060672,222177.513260491,0.0,1.0
2010-05-19,37.49,38.9,37.23,38.12,97800,18.8650144584426,19.574528205746,18.7341821362448,19.1820312391526,194355.642190305,0.0,1.0
2010-05-20,35.65,36.87,35.51,36.84,85800,17.9391241782737,18.5530296901248,17.8686760047825,18.5379336529481,170508.324130144,0.0,1.0
2010-05-21,36.13,36.22,34.46,35.47,153100,18.1806607731003,18.2259488846303,17.3403147035992,17.8485479552136,304252.032917543,0.0,1.0
2010-05-24,35.8,36.52,35.64,35.99,99300,18.014604364157,18.376909256397,17.9340921658814,18.1102125996092,197336.556947825,0.0,1.0
2010-05-25,35.64,35.96,34.25,35.4,184600,17.9340921658814,18.0951165624326,17.2346424433625,17.8133238684681,366851.242825464,0.0,1.0
2010-05-26,35.91,37.08,35.68,35.68,419400,18.0699565004714,18.6587019503615,17.9542202154503,17.9542202154503,833463.766202597,0.0,1.0
2010-05-27,38.68,38.81,36.25,36.99,69300,19.4638239331171,19.529240094216,18.241044921807,18.6134138388315,137718.261797425,0.0,1.0
2010-05-28,38.35,38.96,38.0,38.75,77800,19.2977675241738,19.6047202800993,19.121647090446,19.4990480198627,154610.112090038,0.0,1.0
2010-06-01,37.53,38.69,37.53,38.24,71400,18.8851425080115,19.4688559455093,18.8851425080115,19.2424153878593,141891.542457953,0.0,1.0
2010-06-02,38.37,38.37,37.12,37.7,83400,19.3078315489582,19.3078315489582,18.6788299999304,18.9706867186793,165738.860518113,0.0,1.0
2010-06-03,38.98,39.41,38.1,38.39,106500,19.6147843048838,19.8311608377494,19.1719672143682,19.3178955737427,211644.947783921,0.0,1.0
2010-06-04,37.44,38.65,37.3,38.4,118600,18.8398543964815,19.4487278959404,18.7694062229904,19.3229275861349,235690.993494582,0.0,1.0
2010-06-07,37.94,38.77,37.37,37.7,91300,19.0914550160926,19.5091120446471,18.8046303097359,18.9706867186793,181438.344907718,0.0,1.0
2010-06-08,38.55,38.67,37.26,38.2,142500,19.3984077720182,19.4587919207249,18.7492781734215,19.2222873382904,283186.901964401,0.0,1.0
2010-06-09,39.2,40.31,38.5,39.04,138800,19.7254885775127,20.2840419530494,19.3732477100571,19.6449763792371,275833.978895852,0.0,1.0
2010-06-10,41.09,41.1,39.3,39.99,93000,20.6765389196428,20.681570932035,19.7758087014349,20.1230175564983,184816.71496624,0.0,1.0
2010-06-11,41.84,41.86,40.41,40.68,62200,21.0539398490595,21.0640038738439,20.3343620769716,20.4702264115616,123608.59861183,0.0,1.0
2010-06-14,41.65,42.51,41.27,42.14,63800,20.9583316136072,21.3910846793384,20.7671151427028,21.2049002208261,126788.241019851,0.0,1.0
2010-06-15,42.18,42.28,41.36,41.78,73000,21.225028270395,21.2753483943173,20.8124032542328,21.0237477747061,145071.184865974,0.0,1.0
2010-06-16,42.08,42.4,41.49,41.74,138000,21.1747081464728,21.3357325430239,20.8778194153317,21.0036197251372,274244.157691841,0.0,1.0
2010-06-17,42.46,43.01,41.9,42.43,59900,21.3659246173773,21.6426852989495,21.0841319234128,21.3508285802006,119037.862650299,0.0,1.0
2010-06-18,41.89,42.51,41.66,42.51,62900,21.0790999110206,21.3910846793384,20.9633636259995,21.3910846793384,124999.692165339,0.0,1.0
2010-06-21,41.54,42.48,41.51,42.37,70600,20.9029794772928,21.3759886421617,20.8878834401161,21.3206365058473,140301.721253942,0.0,1.0
2010-06-22,41.18,42.15,41.11,41.71,79800,20.7218270311728,21.2099322332184,20.6866029444272,20.9885236879606,158584.665100064,0.0,1.0
2010-06-23,40.91,41.46,40.54,41.16,63100,20.5859626965828,20.862723378155,20.3997782380705,20.7117630063883,125397.147466342,0.0,1.0
2010-06-24,40.65,41.58,40.56,40.73,80000,20.455130374385,20.9231075268617,20.409842262855,20.4953864735227,158982.120401067,0.0,1.0
2010-06-25,41.67,42.46,40.51,40.51,127700,20.9683956383917,21.3659246173773,20.3846822008938,20.3846822008938,253775.209690203,0.0,1.0
2010-06-28,41.45,42.27,41.08,42.02,93900,20.8576913657628,21.270316381925,20.6715069072505,21.1445160721195,186605.263820753,0.0,1.0
2010-06-29,40.67,41.2,40.5,41.06,124400,20.4651943991694,20.7318910559572,20.3796501885016,20.6614428824661,247217.19722366,0.0,1.0
2010-06-30,40.63,41.65,40.53,40.75,84700,20.4450663496005,20.9583316136072,20.3947462256783,20.5054504983072,168322.31997463,0.0,1.0
2010-07-01,41.31,41.48,39.81,40.55,119500,20.7872431922717,20.8727874029394,20.0324413334383,20.4048102504627,237479.542349094,0.0,1.0
2010-07-02,40.94,41.94,40.52,41.31,105400,20.6010587337594,21.1042599729817,20.3897142132861,20.7872431922717,209458.943628406,0.0,1.0
2010-07-06,40.09,42.17,39.75,41.42,105400,20.1733376804205,21.2199962580028,20.0022492590849,20.8425953285861,209458.943628406,0.0,1.0
2010-07-07,41.7,41.95,40.09,40.22,139700,20.9834916755683,21.1092919853739,20.1733376804205,20.2387538415194,277622.527750364,0.0,1.0
2010-07-08,42.32,42.76,41.61,42.25,83700,21.2954764438861,21.5168849891439,20.9382035640383,21.2602523571406,166335.043469617,0.0,1.0
2010-07-09,42.49,42.74,41.71,42.34,62400,21.3810206545539,21.5068209643595,20.9885236879606,21.3055404686706,124006.053912833,0.0,1.0
2010-07-12,41.99,42.73,41.59,42.64,67000,21.1294200349428,21.5017889519673,20.9281395392539,21.4565008404373,133147.525835894,0.0,1.0
2010-07-13,42.62,42.83,42.24,42.48,70400,21.4464368156528,21.5521090758895,21.2552203447484,21.3759886421617,139904.265952939,0.0,1.0
2010-07-14,41.91,42.47,41.49,42.16,51200,21.270316381925,21.5545296287367,21.0571564468163,21.3971972956803,100881.997308862,0.36,1.0
2010-07-15,41.73,42.23,40.81,41.7,51700,21.1789621240213,21.4327239515317,20.7120403614021,21.1637364143706,101867.173063831,0.0,1.0
2010-07-16,40.43,41.33,40.13,41.33,69900,20.5191813724941,20.9759526620129,20.3669242759879,20.9759526620129,137727.570544716,0.0,1.0
2010-07-19,40.83,41.08,39.65,40.7,47500,20.7221908345025,20.8490717482577,20.1233129215778,20.6562127593498,93591.6967220885,0.0,1.0
2010-07-20,41.45,41.49,39.72,40.3,50800,21.0368555006154,21.0571564468163,20.1588395774293,20.4532032973414,100093.856704886,0.0,1.0
2010-07-21,40.27,41.8,40.03,41.75,51200,20.4379775876908,21.2144887798727,20.3161719104858,21.1891125971217,100881.997308862,0.0,1.0
2010-07-22,42.04,42.21,40.49,40.92,67200,21.3362944570777,21.4225734784313,20.5496327917954,20.7678679634544,132407.621467881,0.0,1.0
2010-07-23,42.95,43.06,41.17,41.77,54200,21.7981409831467,21.853968585199,20.8947488772096,21.1992630702221,106793.051838678,0.0,1.0
2010-07-26,43.75,43.8,42.3,43.2,49100,22.2041599071634,22.2295360899145,21.4682506073832,21.925021896902,96744.2591379907,0.0,1.0
2010-07-27,43.64,44.19,43.5,44.0,55800,22.1483323051112,22.4274703153726,22.0772789934082,22.3310408209187,109945.61425458,0.0,1.0
2010-07-28,43.37,43.75,42.76,43.75,71900,22.0113009182555,22.2041599071634,21.7017114886928,22.2041599071634,141668.273564593,0.0,1.0
2010-07-29,42.97,43.64,42.37,43.61,45700,21.8082914562472,22.1483323051112,21.5037772632346,22.1331065954605,90045.0640041987,0.0,1.0
2010-07-30,42.3,43.16,41.94,42.45,60900,21.4682506073832,21.9047209507011,21.2855420915757,21.5443791556363,119994.406955267,0.0,1.0
2010-08-02,43.57,44.32,42.54,43.26,73900,22.1128056492597,22.4934483905253,21.5900562845882,21.9554733162032,145608.97658447,0.0,1.0
2010-08-03,43.63,44.25,42.77,43.4,41400,22.1432570685609,22.4579217346739,21.706786725243,22.0265266279061,81572.5525114626,0.0,1.0
2010-08-04,44.12,44.3,43.58,43.74,102900,22.3919436595212,22.4832979174249,22.1178808858099,22.1990846706132,202749.170372693,0.0,1.0
2010-08-05,43.68,44.42,43.43,43.89,75900,22.168633251312,22.5442007560274,22.0417523375568,22.2752132188664,149549.679604348,0.0,1.0
2010-08-06,43.06,43.64,42.37,43.2,46300,21.853968585199,22.1483323051112,21.5037772632346,21.925021896902,91227.2749101623,0.0,1.0
2010-08-09,43.44,43.65,42.64,43.32,49300,22.046827574107,22.1534075416614,21.6408086500903,21.9859247355045,97138.3294399781,0.0,1.0
2010-08-10,43.27,43.51,42.3,43.25,60100,21.9605485527534,22.0823542299584,21.4682506073832,21.950398079653,118418.125747316,0.0,1.0
2010-08-11,41.78,42.81,41.41,42.57,144100,21.2043383067723,21.7270876714438,21.0165545544146,21.6052819942388,283927.652582168,0.0,1.0
2010-08-12,41.96,42.41,41.32,41.32,53000,21.2956925646761,21.5240782094355,20.9708774254627,20.9708774254627,104428.630026751,0.0,1.0
2010-08-13,41.46,42.12,41.28,41.77,77200,21.0419307371656,21.3768963494794,20.9505764792619,21.1992630702221,152111.136567268,0.0,1.0
2010-08-16,41.58,42.41,41.17,41.38,71600,21.1028335757681,21.5240782094355,20.8947488772096,21.001328844764,141077.168111612,0.0,1.0
2010-08-17,41.92,42.32,41.65,41.95,97600,21.2753916184752,21.4784010804836,21.1383602316196,21.2906173281259,192306.307370018,0.0,1.0
2010-08-18,41.81,42.43,41.32,41.78,37700,21.2195640164229,21.5342286825359,20.9708774254627,21.2043383067723,74282.2519246894,0.0,1.0
2010-08-19,40.79,41.76,39.99,41.76,170600,20.7018898883016,21.1941878336719,20.2958709642849,21.1941878336719,336141.967595544,0.0,1.0
2010-08-20,41.0,41.1,40.26,40.68,37100,20.808469855856,20.8592222213581,20.4329023511406,20.6460622862494,73100.0410187261,0.0,1.0
2010-08-23,40.93,41.8,40.81,41.35,37600,20.7729432000046,21.2144887798727,20.7120403614021,20.9861031351133,74085.2167736953,0.0,1.0
2010-08-24,41.01,41.55,40.33,40.48,35200,20.8135450924062,21.0876078661175,20.468429006992,20.5445575552452,69356.3731498426,0.0,1.0
2010-08-25,42.2,42.35,40.83,40.85,41900,21.4174982418811,21.4936267901342,20.7221908345025,20.7323413076029,82557.7282664318,0.0,1.0
2010-08-26,41.85,42.77,41.73,42.29,31800,21.2398649626238,21.706786725243,21.1789621240213,21.463175370833,62657.1780160508,0.0,1.0
2010-08-27,42.47,42.51,40.88,42.12,35100,21.5545296287367,21.5748305749376,20.7475670172535,21.3768963494794,69159.3379988487,0.0,1.0
2010-08-30,42.04,42.85,42.01,42.48,24100,21.3362944570777,21.7473886176447,21.3210687474271,21.5596048652869,47485.4713895229,0.0,1.0
2010-08-31,41.34,41.98,41.05,41.97,149200,20.9810278985631,21.3058430377765,20.8338460386071,21.3007678012263,293976.445282856,0.0,1.0
2010-09-01,42.38,42.43,41.39,41.9,69100,21.5088524997848,21.5342286825359,21.0064040813142,21.2652411453748,136151.289336765,0.0,1.0
2010-09-02,43.16,43.27,42.4,42.64,43800,21.9047209507011,21.9605485527534,21.5190029728853,21.6408086500903,86301.3961353155,0.0,1.0
2010-09-03,43.71,44.08,43.32,43.58,28100,22.1838589609626,22.3716427133203,21.9859247355045,22.1178808858099,55366.8774292777,0.0,1.0
2010-09-07,43.19,43.63,43.09,43.57,34200,21.9199466603518,22.1432570685609,21.8691942948497,22.1128056492597,67386.0216399036,0.0,1.0
2010-09-08,43.55,43.89,43.22,43.22,31400,22.1026551761593,22.2752132188664,21.9351723700024,21.9351723700024,61869.0374120753,0.0,1.0
2010-09-09,43.26,44.0,42.85,44.0,28200,21.9554733162032,22.3310408209187,21.7473886176447,22.3310408209187,55563.9125802716,0.0,1.0
2010-09-10,43.54,43.77,43.27,43.52,29500,22.0975799396091,22.2143103802639,21.9605485527534,22.0874294665086,58125.3695431918,0.0,1.0
2010-09-13,44.25,44.68,43.85,43.87,47100,22.4579217346739,22.6761569063329,22.2549122726655,22.265062745766,92803.556118113,0.0,1.0
2010-09-14,43.95,44.61,43.83,44.21,27200,22.3056646381676,22.6406302504814,22.2447617995651,22.4376207884731,53593.5610703329,0.0,1.0
2010-09-15,44.19,44.34,43.65,43.65,37200,22.4274703153726,22.5035988636258,22.1534075416614,22.1534075416614,73297.07616972,0.0,1.0
2010-09-16,42.76,44.07,42.35,43.98,72600,21.7017114886928,22.3665674767701,21.4936267901342,22.3208903478182,143047.51962155,0.0,1.0
2010-09-17,42.55,43.01,42.16,43.01,69200,21.5951315211384,21.828592402448,21.3971972956803,21.828592402448,136348.324487758,0.0,1.0
2010-09-20,44.2,44.32,42.72,42.9,42000,22.4325455519228,22.4934483905253,21.6814105424919,21.7727648003957,82754.7634174259,0.0,1.0
2010-09-21,43.32,44.24,43.29,44.1,43800,21.9859247355045,22.4528464981237,21.9706990258538,22.3817931864208,86301.3961353153,0.0,1.0
2010-09-22,42.91,43.46,42.5,43.21,37800,21.7778400369459,22.0569780472074,21.5697553383873,21.9300971334522,74479.2870756832,0.0,1.0
2010-09-23,41.68,42.78,41.59,42.61,43000,21.1535859412702,21.7118619617932,21.1079088123184,21.6255829404396,84725.1149273645,0.0,1.0
2010-09-24,42.69,42.71,42.09,42.28,33500,21.6661848328413,21.6763353059417,21.3616706398288,21.4581001342828,66006.7755829467,0.0,1.0
2010-09-27,41.92,42.6,41.32,42.6,71600,21.2753916184752,21.6205077038894,20.9708774254627,21.6205077038894,141077.168111612,0.0,1.0
2010-09-28,42.0,42.1,41.32,41.93,44700,21.3159935108769,21.366745876379,20.9708774254627,21.2804668550254,88074.7124942602,0.0,1.0
2010-09-29,41.99,42.45,41.55,41.8,43900,21.3109182743267,21.5443791556363,21.0876078661175,21.2144887798727,86498.4312863092,0.0,1.0
2010-09-30,41.95,42.25,40.7,42.19,74200,21.2906173281259,21.4428744246321,20.6562127593498,21.4124230053309,146200.082037452,0.0,1.0
2010-10-01,42.46,42.51,41.52,42.25,25700,21.5494543921865,21.5748305749376,21.0723821564669,21.4428744246321,50638.0338054248,0.0,1.0
2010-10-04,42.82,42.99,42.0,42.52,24400,21.732162907994,21.8184419293476,21.3159935108769,21.5799058114878,48076.5768425045,0.0,1.0
2010-10-05,43.33,43.65,42.84,43.0,46700,21.9909999720547,22.1534075416614,21.7423133810945,21.8235171658978,92015.4155141375,0.0,1.0
2010-10-06,43.46,43.64,43.33,43.55,27800,22.0569780472074,22.1483323051112,21.9909999720547,22.1026551761593,54775.771976296,0.0,1.0
2010-10-07,43.46,43.82,43.11,43.64,26100,22.0569780472074,22.2396865630149,21.8793447679501,22.1483323051112,51426.1744094002,0.0,1.0
2010-10-08,43.6,44.15,42.66,43.45,155200,22.1280313589103,22.4071693691718,21.6509591231907,22.0519028106572,305798.554342488,0.0,1.0
2010-10-11,43.64,43.83,43.29,43.43,10800,22.1483323051112,22.2447617995651,21.9706990258538,22.0417523375568,21279.796307338,0.0,1.0
2010-10-12,43.53,43.58,42.96,43.47,23000,22.0925047030589,22.1178808858099,21.803216219697,22.0620532837576,45318.0847285902,0.0,1.0
2010-10-13,44.46,44.87,43.28,43.5,53000,22.7472102180358,22.956979812939,22.1434830912413,22.2560423860674,103589.84584983,0.36,1.0
2010-10-14,44.12,44.74,43.59,44.29,26900,22.5732549442137,22.8904675023599,22.3020893703144,22.6602325811247,52576.733082272,0.0,1.0
2010-10-15,43.65,44.86,43.27,44.7,55300,22.3327873598125,22.951863481356,22.1383667596583,22.8700021760279,108085.254254634,0.0,1.0
2010-10-18,44.37,44.38,43.55,43.87,44200,22.7011632337888,22.7062795653718,22.2816240439824,22.4453466546386,86390.0223879711,0.0,1.0
2010-10-19,44.11,44.47,43.73,43.8,44300,22.5681386126306,22.7523265496188,22.3737180124765,22.4095323335575,86585.4749273107,0.0,1.0
2010-10-20,44.49,44.81,44.38,44.38,35800,22.7625592127848,22.9262818234409,22.7062795653718,22.7062795653718,69972.0090834699,0.0,1.0
2010-10-21,44.1,45.04,43.8,44.79,14500,22.5630222810476,23.04395744985,22.4095323335575,22.9160491602749,28340.6182041988,0.0,1.0
2010-10-22,44.35,44.59,43.98,44.34,28100,22.6909305706227,22.8137225286148,22.5016263020516,22.6858142390397,54922.1635543438,0.0,1.0
2010-10-25,44.51,44.68,44.35,44.56,67600,22.7727918759508,22.8597695128619,22.6909305706227,22.7983735338658,132125.916593368,0.0,1.0
2010-10-26,43.96,44.49,43.88,44.43,23800,22.4913936388856,22.7625592127848,22.4504629862216,22.7318612232868,46517.7043627537,0.0,1.0
2010-10-27,42.8,43.89,42.32,43.64,51300,21.8978991752571,22.4555793178046,21.6523152592729,22.3276710282295,100267.152681062,0.0,1.0
2010-10-28,42.42,43.3,42.12,43.13,19400,21.703478575103,22.1537157544073,21.5499886276129,22.0667381174963,37917.7926318244,0.0,1.0
2010-10-29,42.68,42.83,42.0,42.44,94800,21.8365031962611,21.9132481700061,21.4885926486168,21.713711238269,185289.007293658,0.0,1.0
2010-11-01,43.32,43.9,42.79,42.98,45100,22.1639484175733,22.4606956493876,21.8927828436741,21.9899931437512,88149.0952420251,0.0,1.0
2010-11-02,44.46,44.78,43.66,43.66,45900,22.7472102180358,22.9109328286919,22.3379036913955,22.3379036913955,89712.7155567393,0.0,1.0
2010-11-03,43.52,44.46,43.11,44.46,39500,22.2662750492334,22.7472102180358,22.0565054543302,22.7472102180358,77203.7530390241,0.0,1.0
2010-11-04,44.91,44.94,43.94,44.02,32600,22.977445139271,22.99279413402,22.4811609757196,22.5220916283836,63717.5278246122,0.0,1.0
2010-11-05,44.57,44.9,44.08,44.55,23100,22.8034898654488,22.972328807688,22.5527896178816,22.7932572022828,45149.5365873787,0.0,1.0
2010-11-08,44.63,44.64,43.73,44.17,38900,22.8341878549469,22.8393041865299,22.3737180124765,22.5988366021287,76031.0378029881,0.0,1.0
2010-11-09,42.99,44.85,42.61,44.85,87000,21.9951094753342,22.9467471497729,21.8006888751801,22.9467471497729,170043.709225192,0.0,1.0
2010-11-10,43.74,43.77,42.61,42.86,57100,22.3788343440595,22.3941833388085,21.8006888751801,21.9285971647551,111603.399962741,0.0,1.0
2010-11-11,43.82,44.28,43.39,43.39,42200,22.4197649967235,22.6551162495417,22.1997627386544,22.1997627386544,82480.9716011853,0.0,1.0
2010-11-12,43.05,43.72,43.05,43.33,58100,22.0258074648322,22.3686016808935,22.0258074648322,22.1690647491563,113557.925356134,0.0,1.0
2010-11-15,43.6,44.39,43.41,43.41,41600,22.3072057018974,22.7113958969548,22.2099954018204,22.2099954018204,81308.2563651496,0.0,1.0
2010-11-16,43.23,43.67,42.6,43.38,85400,22.1179014333263,22.3430200229785,21.795572543597,22.1946464070714,166916.468595763,0.0,1.0
2010-11-17,43.11,43.45,42.92,43.45,26600,22.0565054543302,22.2304607281524,21.9592951542532,22.2304607281524,51990.3754642543,0.0,1.0
2010-11-18,43.35,43.69,43.16,43.65,34700,22.1792974123223,22.3532526861445,22.0820871122453,22.3327873598125,67822.0311507377,0.0,1.0
2010-11-19,43.5,43.61,42.24,43.19,51500,22.2560423860674,22.3123220334804,21.6113846066089,22.0974361069943,100658.05775974,0.0,1.0
2010-11-22,43.44,43.81,43.23,43.43,34200,22.2253443965694,22.4146486651405,22.1179014333263,22.2202280649864,66844.768454041,0.0,1.0
2010-11-23,43.57,43.57,42.81,43.09,27300,22.2918567071484,22.2918567071484,21.9030155068401,22.0462727911642,53358.5432396294,0.0,1.0
2010-11-24,43.9,44.05,43.61,44.05,34000,22.4606956493876,22.5374406231326,22.3123220334804,22.5374406231326,66453.8633753624,0.0,1.0
2010-11-26,43.7,43.85,43.51,43.61,14400,22.3583690177275,22.4351139914725,22.2611587176504,22.3123220334804,28145.1656648594,0.0,1.0
2010-11-29,43.27,43.64,42.93,43.39,56900,22.1383667596583,22.3276710282295,21.9644114858362,22.1997627386544,111212.494884063,0.0,1.0
2010-11-30,42.57,43.23,42.46,43.0,79500,21.780223548848,22.1179014333263,21.723943901435,22.0002258069172,155384.768774745,0.0,1.0
2010-12-01,42.81,43.09,42.52,43.09,37700,21.9030155068401,22.0462727911642,21.754641890933,22.0462727911642,73685.6073309168,0.0,1.0
2010-12-02,43.4,43.43,42.81,42.81,15300,22.2048790702374,22.2202280649864,21.9030155068401,21.9030155068401,29904.2385189131,0.0,1.0
2010-12-03,43.79,43.89,43.19,43.43,26300,22.4044160019745,22.4555793178046,22.0974361069943,22.2202280649864,51404.0178462363,0.0,1.0
2010-12-06,44.24,44.46,43.61,43.61,23900,22.6346509232097,22.7472102180358,22.3123220334804,22.3123220334804,46713.156902093,0.0,1.0
2010-12-07,45.02,45.37,44.68,44.68,40200,23.033724786684,23.2127963920892,22.8597695128619,22.8597695128619,78571.9208143992,0.0,1.0
2010-12-08,44.68,45.37,44.62,45.12,46800,22.8597695128619,23.2127963920892,22.8290715233639,23.0848881025141,91471.788410793,0.0,1.0
2010-12-09,44.49,45.0,44.46,45.0,41200,22.7625592127848,23.023492123518,22.7472102180358,23.023492123518,80526.4462077922,0.0,1.0
2010-12-10,44.29,44.93,44.0,44.68,45100,22.6602325811247,22.987677802437,22.5118589652176,22.8597695128619,88149.095242025,0.0,1.0
2010-12-13,44.33,44.56,44.15,44.45,17200,22.6806979074567,22.7983735338658,22.5886039389627,22.7420938864528,33617.8367663599,0.0,1.0
2010-12-14,45.71,46.1,45.65,45.71,187900,23.3867516659113,23.5862885976484,23.3560536764133,23.3867516659113,367255.321418547,0.0,1.0
2010-12-15,45.66,46.24,45.66,45.86,76500,23.3611700079963,23.6579172398105,23.3611700079963,23.4634966396563,149521.192594565,0.0,1.0
2010-12-16,45.94,45.98,45.44,45.75,65800,23.5044272923204,23.5248926186524,23.2486107131702,23.4072169922433,128607.77088526,0.0,1.0
2010-12-17,46.7,47.0,45.64,46.0,1276800,23.8932684926287,24.0467584401188,23.3509373448303,23.5351252818184,2495538.0222842,0.0,1.0
2010-12-20,47.57,47.58,46.62,46.62,203000,24.33838934035,24.343505671933,23.8523378399647,23.8523378399647,396768.654858783,0.0,1.0
2010-12-21,47.28,47.87,47.04,47.62,85200,24.1900157244429,24.4918792878402,24.0672237664508,24.3639709982651,166525.563517085,0.0,1.0
2010-12-22,47.19,47.57,47.02,47.22,48000,24.1439687401959,24.33838934035,24.0569911032848,24.1593177349449,93817.2188828646,0.0,1.0
2010-12-23,46.78,47.25,46.76,47.25,29700,23.9341991452927,24.1746667296939,23.9239664821267,24.1746667296939,58049.4041837726,0.0,1.0
2010-12-27,47.12,47.49,46.52,46.66,45300,24.1081544191149,24.297458687686,23.8011745241346,23.8728031662967,88540.0003207034,0.0,1.0
2010-12-28,47.82,48.02,46.94,47.31,22500,24.4662976299251,24.5686242615852,24.0160604506208,24.2053647191919,43976.8213513429,0.0,1.0
2010-12-29,48.14,48.22,47.36,48.1,33100,24.6300202405813,24.6709508932453,24.2309463771069,24.6095549142492,64694.7905213087,0.0,1.0
2010-12-30,48.15,48.35,47.97,48.1,36000,24.6351365721643,24.7374632038243,24.5430426036702,24.6095549142492,70362.9141621484,0.0,1.0
2010-12-31,47.35,48.09,47.15,47.88,51400,24.2258300455239,24.6044385826662,24.1235034138639,24.4969956194232,100462.605220401,0.0,1.0
2011-01-03,48.18,48.47,47.76,48.06,60900,24.6504855669133,24.7988591828204,24.4355996404271,24.5890895879172,119030.596457634,0.0,1.0
2011-01-04,47.78,48.41,47.34,48.39,136300,24.4458323035931,24.7681611933224,24.2207137139409,24.7579285301564,266401.811119468,0.0,1.0
2011-01-05,47.42,47.69,46.98,47.61,73200,24.261644366605,24.3997853193461,24.0365257769528,24.358854666682,143071.258796369,0.0,1.0
2011-01-06,46.61,47.54,46.27,47.28,49900,23.8472215083817,24.323040345601,23.6732662345595,24.1900157244429,97530.8171303112,0.0,1.0
2011-01-07,46.63,47.25,46.14,46.61,37700,23.8574541715477,24.1746667296939,23.6067539239805,23.8472215083817,73685.6073309165,0.0,1.0
2011-01-10,47.13,47.39,46.31,46.33,51900,24.1132707506979,24.246295371856,23.6937315608915,23.7039642240575,101439.867917097,0.0,1.0
2011-01-11,46.86,47.68,46.46,47.54,69800,23.9751297979568,24.3946689877631,23.7704765346366,24.323040345601,136425.872458832,0.0,1.0
2011-01-12,46.67,46.98,46.48,46.98,26700,24.0621074348678,24.2219371607047,23.9641472803226,24.2219371607047,51786.3617462834,0.36,1.0
2011-01-13,46.8,47.39,46.45,46.51,47800,24.1291328037672,24.4333248626181,23.9486798874997,23.9796146731455,92711.1644746196,0.0,1.0
2011-01-14,47.09,47.53,46.65,46.65,43600,24.2786509343888,24.5055060291251,24.0517958396525,24.0517958396525,84564.9952111594,0.0,1.0
2011-01-18,47.83,47.97,46.67,46.98,47000,24.6601799573544,24.7323611238613,24.0621074348678,24.2219371607047,91159.5131863414,0.0,1.0
2011-01-19,46.48,47.88,46.33,47.73,46000,23.9641472803226,24.6859589453926,23.886810316208,24.6086219812779,89219.9490759939,0.0,1.0
2011-01-20,46.84,47.14,46.16,46.16,21900,24.1497559941977,24.304429922427,23.799161756878,23.799161756878,42476.4540166145,0.0,1.0
2011-01-21,46.63,47.25,46.07,46.91,32400,24.0414842444372,24.3611436961111,23.7527595784093,24.1858465774512,62841.8771752654,0.0,1.0
2011-01-24,47.14,47.23,46.45,46.53,19100,24.304429922427,24.3508321008958,23.9486798874997,23.9899262683608,37045.674507641,0.0,1.0
2011-01-25,47.67,47.7,46.56,46.88,24100,24.5776871956321,24.593154588455,24.0053936611837,24.1703791846283,46743.4950593793,0.0,1.0
2011-01-26,47.91,48.05,47.26,47.88,28300,24.7014263382155,24.7736075047225,24.3662994937187,24.6859589453926,54889.6643228397,0.0,1.0
2011-01-27,48.4,48.45,47.9,47.95,13500,24.95406042099,24.9798394090282,24.6962705406078,24.7220495286461,26184.1154896938,0.0,1.0
2011-01-28,47.19,48.7,47.06,48.45,35200,24.3302089104652,25.1087343492193,24.2631835415659,24.9798394090282,68272.6566842389,0.0,1.0
2011-01-31,47.35,47.69,47.0,47.35,42000,24.4127016721875,24.5879987908474,24.23224875592,24.4127016721875,81461.6926346031,0.0,1.0
2011-02-01,48.32,48.4,47.07,47.71,20700,24.9128140401288,24.95406042099,24.2683393391735,24.5983103860626,40148.9770841973,0.0,1.0
2011-02-02,47.43,48.55,47.37,48.19,24900,24.4539480530486,25.0313973851046,24.4230132674028,24.8457886712295,48295.1463476577,0.0,1.0
2011-02-03,46.88,47.27,46.62,47.27,25100,24.1703791846283,24.3714552913264,24.0363284468296,24.3714552913264,48683.0591697271,0.0,1.0
2011-02-04,46.45,46.97,46.21,46.73,26200,23.9486798874997,24.2167813630971,23.8249407449163,24.0930422205137,50816.5796911095,0.0,1.0
2011-02-07,46.52,47.01,46.26,46.4,28100,23.9847704707532,24.2374045535277,23.8507197329545,23.9229008994615,54501.7515007701,0.0,1.0
2011-02-08,46.3,46.56,46.02,46.56,24700,23.871342923385,24.0053936611837,23.7269805903711,24.0053936611837,47907.2335255881,0.0,1.0
2011-02-09,46.16,46.36,46.01,46.13,17800,23.799161756878,23.9022777090309,23.7218247927634,23.7836943640551,34524.241164189,0.0,1.0
2011-02-10,46.17,46.19,45.9,45.9,24000,23.8043175544857,23.814629149701,23.6651110190793,23.6651110190793,46549.5386483446,0.0,1.0
2011-02-11,46.53,46.71,45.69,45.9,43900,23.9899262683608,24.0827306252984,23.5568392693188,23.6651110190793,85146.8644442638,0.0,1.0
2011-02-14,46.18,46.57,46.0,46.57,12000,23.8094733520933,24.0105494587914,23.7166689951558,24.0105494587914,23274.7693241723,0.0,1.0
2011-02-15,45.49,46.17,45.45,46.16,73900,23.453723317166,23.8043175544857,23.4331001267354,23.799161756878,143333.787754694,0.0,1.0
2011-02-16,45.78,45.85,45.26,45.82,22900,23.6032414477876,23.6393320310411,23.3351399721902,23.6238646382182,44416.0181269622,0.0,1.0
2011-02-17,45.77,46.09,45.45,45.99,24600,23.59808565018,23.7630711736245,23.4331001267354,23.7115131975481,47713.2771145532,0.0,1.0
2011-02-18,46.02,46.12,45.64,46.03,19400,23.7269805903711,23.7785385664475,23.5310602812806,23.7321363879787,37627.5437407452,0.0,1.0
2011-02-22,45.84,46.07,44.88,45.57,55700,23.6341762334335,23.7527595784093,23.1392196630998,23.4949696980271,108033.720946366,0.0,1.0
2011-02-23,45.58,45.89,45.24,45.74,46600,23.5001254956348,23.6599552214717,23.3248283769749,23.5826182573571,90383.6875422024,0.0,1.0
2011-02-24,45.45,45.63,45.07,45.5,25300,23.4331001267354,23.525904483673,23.237179817645,23.4588791147736,49070.9719917967,0.0,1.0
2011-02-25,46.1,46.14,45.51,45.51,30700,23.7682269712322,23.7888501616628,23.4640349123813,23.4640349123813,59544.6181876741,0.0,1.0
2011-02-28,46.0,46.25,45.87,46.21,33000,23.7166689951558,23.8455639353468,23.6496436262564,23.8249407449163,64005.6156414738,0.0,1.0
2011-03-01,45.4,46.07,45.28,45.97,33500,23.4073211386972,23.7527595784093,23.3454515674055,23.7012016023328,64975.3976966477,0.0,1.0
2011-03-02,44.17,45.09,43.39,44.3,26800,22.7731580329572,23.2474914128603,22.3710058195611,22.8401834018565,51980.3181573181,0.0,1.0
2011-03-03,44.28,44.7,43.96,44.69,50700,22.8298718066412,23.0464153061622,22.6648862831967,23.0412595085546,98335.9003946282,0.0,1.0
2011-03-04,44.04,44.38,43.61,44.25,24400,22.7061326640578,22.8814297827177,22.4844333669292,22.8144044138183,47325.3642924837,0.0,1.0
2011-03-07,43.42,44.44,43.08,44.12,27300,22.386473212384,22.9123645683635,22.2111760937241,22.747379044919,52950.100212492,0.0,1.0
2011-03-08,44.36,44.54,42.99,43.36,34900,22.8711181875024,22.9639225444399,22.1647739152554,22.3555384267381,67690.7874511344,0.0,1.0
2011-03-09,44.32,44.62,44.16,44.31,6800,22.8504949970718,23.0051689253011,22.7680022353495,22.8453391994642,13189.0359503643,0.0,1.0
2011-03-10,43.11,43.89,42.93,43.89,39700,22.2266434865471,22.6287956999432,22.1338391296095,22.6287956999432,77000.6951808033,0.0,1.0
2011-03-11,42.9,43.43,42.81,43.04,31400,22.1183717367866,22.3916290099916,22.0719695583178,22.1905529032936,60902.3130649175,0.0,1.0
2011-03-14,42.94,43.24,42.25,42.45,49600,22.1389949272171,22.2936688554464,21.7832448922898,21.8863608444427,96202.3798732457,0.0,1.0
2011-03-15,43.12,43.55,41.17,41.17,68500,22.2317992841547,22.4534985812833,21.2264187506644,21.2264187506644,132860.141558817,0.0,1.0
2011-03-16,42.3,43.5,42.28,43.14,34000,21.809023880328,22.4277195932451,21.7987122851127,22.24211087937,65945.1797518216,0.0,1.0
2011-03-17,42.44,42.9,42.3,42.8,31900,21.881205046835,22.1183717367866,21.809023880328,22.0668137607101,61872.0951200914,0.0,1.0
2011-03-18,42.99,43.21,42.26,42.26,42200,22.1647739152554,22.2782014626235,21.7884006898974,21.7884006898974,81849.6054566725,0.0,1.0
2011-03-21,43.33,43.38,42.99,43.31,56500,22.3400710339152,22.3658500219534,22.1647739152554,22.3297594386999,109585.372234645,0.0,1.0
2011-03-22,43.63,43.81,42.89,43.26,13300,22.4947449621445,22.587549319082,22.1132159391789,22.3039804506617,25796.2026676243,0.0,1.0
2011-03-23,43.27,43.65,43.27,43.56,16700,22.3091362482693,22.5050565573598,22.3091362482693,22.458654378891,32390.7206428065,0.0,1.0
2011-03-24,43.32,43.53,43.01,43.44,9700,22.3349152363076,22.4431869860681,22.1750855104706,22.3967848075993,18813.7718703726,0.0,1.0
2011-03-25,43.82,44.21,43.36,43.57,10100,22.5927051166897,22.7937812233877,22.3555384267381,22.4638101764986,19589.5975145117,0.0,1.0
2011-03-28,43.64,44.11,43.51,44.0,28400,22.4999007597521,22.7422232473113,22.4328753908528,22.6855094736273,55083.6207338745,0.0,1.0
2011-03-29,43.44,43.64,43.26,43.64,19600,22.3967848075993,22.4999007597521,22.3039804506617,22.4999007597521,38015.4565628147,0.0,1.0
2011-03-30,43.86,43.93,43.14,43.49,17600,22.6133283071203,22.6494188903738,22.24211087937,22.4225637956375,34136.3283421193,0.0,1.0
2011-03-31,44.55,44.58,43.59,43.87,40100,22.9690783420476,22.9845457348705,22.4741217717139,22.6184841047279,77776.5208249425,0.0,1.0
2011-04-01,44.04,44.71,43.61,44.65,38300,22.7061326640578,23.0515711037699,22.4844333669292,23.020636318124,74285.3054263167,0.0,1.0
2011-04-04,43.93,44.15,43.54,43.54,70100,22.6494188903738,22.7628464377419,22.4483427836757,22.4483427836757,135963.444135373,0.0,1.0
2011-04-05,44.26,44.47,43.76,43.76,27200,22.819560211426,22.9278319611865,22.5617703310438,22.5617703310438,52756.1438014571,0.0,1.0
2011-04-06,44.29,44.77,44.22,44.33,19600,22.8350276042489,23.0825058894157,22.7989370209954,22.8556507946795,38015.4565628148,0.0,1.0
2011-04-07,43.12,44.24,43.0,44.22,66800,22.2317992841547,22.8092486162107,22.169929712863,22.7989370209954,129562.882571226,0.0,1.0
2011-04-08,42.8,43.33,42.47,43.33,78000,22.0668137607101,22.3400710339152,21.8966724396579,22.3400710339152,151286.00060712,0.0,1.0
2011-04-11,42.92,43.37,42.73,42.79,51500,22.1286833320019,22.3606942243458,22.0307231774566,22.0616579631025,99887.551682906,0.0,1.0
2011-04-12,42.47,43.18,42.4,42.86,29400,21.8966724396579,22.2627340698006,21.8605818564044,22.097748546356,57023.1848442223,0.0,1.0
2011-04-13,42.02,42.5,41.9,42.32,25700,21.8502702611892,22.0998687791656,21.787870631695,22.0062693349244,49423.3703789999,0.36,1.0
2011-04-14,42.53,42.56,41.2,41.86,48800,22.1154686865391,22.1310685939127,21.4238727929794,21.767070755197,93846.7110698523,0.0,1.0
2011-04-15,42.88,42.94,42.48,42.48,16100,22.297467605897,22.328667420644,22.0894688409166,22.0894688409166,30961.7222996848,0.0,1.0
2011-04-18,42.48,42.58,42.0,42.3,42400,22.0894688409166,22.1414685321617,21.8398703229401,21.9958693966754,81538.945683642,0.0,1.0
2011-04-19,42.25,42.6,42.11,42.6,39300,21.9698695510529,22.1518684704107,21.8970699833097,22.1518684704107,75577.3718246964,0.0,1.0
2011-04-20,42.63,42.7,42.23,42.3,24400,22.1674683777842,22.2038681616558,21.9594696128039,21.9958693966754,46923.3555349261,0.0,1.0
2011-04-21,42.62,42.75,42.22,42.75,54000,22.1622684086597,22.2298680072784,21.9542696436793,22.2298680072784,103846.770446148,0.0,1.0
2011-04-25,42.29,42.59,42.24,42.5,78300,21.9906694275509,22.1466685012862,21.9646695819284,22.0998687791656,150577.817146914,0.0,1.0
2011-04-26,42.45,42.59,41.79,42.44,61500,22.0738689335431,22.1466685012862,21.7306709713254,22.0686689644186,118269.933008113,0.0,1.0
2011-04-27,42.82,43.02,42.38,42.38,28300,22.2662677911499,22.3702671736401,22.0374691496715,22.0374691496715,54423.4000671479,0.0,1.0
2011-04-28,43.5,43.61,42.54,42.85,67500,22.6198656916166,22.6770653519862,22.1206686556637,22.2818676985235,129808.463057685,0.0,1.0
2011-04-29,43.79,44.33,43.28,43.71,83000,22.7706647962274,23.0514631289509,22.5054663708774,22.7290650432313,159616.332352412,0.0,1.0
2011-05-02,43.78,44.32,43.5,44.0,56000,22.7654648271028,23.0462631598264,22.6198656916166,22.879864147842,107692.947129339,0.0,1.0
2011-05-03,43.27,43.94,42.75,43.85,23000,22.5002664017529,22.848664333095,22.2298680072784,22.8018646109744,44231.0318566925,0.0,1.0
2011-05-04,42.88,43.43,42.76,43.43,12000,22.297467605897,22.583465907745,22.2350679764029,22.583465907745,23077.0600991439,0.0,1.0
2011-05-05,42.63,43.08,42.44,42.79,16400,22.1674683777842,22.4014669883872,22.0686689644186,22.2506678837764,31538.6488021635,0.0,1.0
2011-05-06,42.2,42.46,42.0,42.0,64000,21.9438697054303,22.0790689026676,21.8398703229401,21.8398703229401,123077.653862101,0.0,1.0
2011-05-09,42.5,42.7,42.19,42.19,25000,22.0998687791656,22.2038681616558,21.9386697363058,21.9386697363058,48077.2085398833,0.0,1.0
2011-05-10,42.5,42.81,42.38,42.61,28000,22.0998687791656,22.2610678220254,22.0374691496715,22.1570684395352,53846.4735646693,0.0,1.0
2011-05-11,41.95,42.52,41.73,42.52,34100,21.8138704773176,22.1102687174146,21.6994711565784,22.1102687174146,65577.3124484007,0.0,1.0
2011-05-12,41.63,41.93,41.5,41.93,29000,21.6474714653333,21.8034705390686,21.5798718667147,21.8034705390686,55769.5619062645,0.0,1.0
2011-05-13,41.82,41.97,41.68,41.75,42000,21.746270878699,21.8242704155666,21.6734713109558,21.7098710948274,80769.7103470037,0.0,1.0
2011-05-16,41.82,41.95,41.73,41.77,30500,21.746270878699,21.8138704773176,21.6994711565784,21.7202710330764,58654.1944186575,0.0,1.0
2011-05-17,41.45,41.77,41.1,41.59,102300,21.5538720210921,21.7202710330764,21.3718731017343,21.6266715888352,196731.937345202,0.0,1.0
2011-05-18,41.64,41.96,41.5,41.51,55200,21.6526714344578,21.8190704464421,21.5798718667147,21.5850718358392,106154.476456062,0.0,1.0
2011-05-19,41.68,41.88,41.54,41.76,104700,21.6734713109558,21.777470693446,21.6006717432127,21.7150710639519,201347.349365031,0.0,1.0
2011-05-20,41.22,41.53,40.68,41.37,68600,21.4342727312284,21.5954717740882,21.1534743985049,21.512272268096,131923.86023344,0.0,1.0
2011-05-23,40.5,40.99,40.43,40.82,33600,21.0598749542637,21.3146734413647,21.0234751703921,21.226273966248,64615.7682776031,0.0,1.0
2011-05-24,40.04,40.66,39.84,40.54,37900,20.8206763745363,21.1430744602559,20.7166769920461,21.0806748307617,72885.0481464629,0.0,1.0
2011-05-25,39.73,40.06,39.25,39.9,49800,20.6594773316765,20.8310763127853,20.4098788137,20.7478768067931,95769.7994114473,0.0,1.0
2011-05-26,39.86,40.14,39.37,39.58,31600,20.7270769302951,20.8726760657814,20.4722784431941,20.5814777948088,60769.5915944124,0.0,1.0
2011-05-27,39.57,39.97,39.42,39.97,31900,20.5762778256843,20.7842765906647,20.4982782888167,20.7842765906647,61346.518096891,0.0,1.0
2011-05-31,39.92,40.0,39.25,39.75,264100,20.7582767450422,20.7998764980382,20.4098788137,20.6698772699255,507887.631015325,0.0,1.0
2011-06-01,39.43,39.99,39.33,39.8,67300,20.5034782579412,20.7946765289137,20.4514785666961,20.695877115548,129423.845389366,0.0,1.0
2011-06-02,39.1,39.73,39.08,39.43,42000,20.3318792768324,20.6594773316765,20.3214793385833,20.5034782579412,80769.7103470037,0.0,1.0
2011-06-03,38.78,39.27,38.51,39.05,49400,20.1654802648481,20.420278751949,20.0250810984863,20.3058794312098,95000.5640748091,0.0,1.0
2011-06-06,38.31,38.89,38.19,38.63,33600,19.9210817159961,20.2226799252177,19.858682086502,20.0874807279804,64615.7682776031,0.0,1.0
2011-06-07,38.3,38.9,38.21,38.37,48900,19.9158817468716,20.2278798943422,19.869082024751,19.9522815307432,94039.0199040116,0.0,1.0
2011-06-08,38.05,38.6,38.01,38.1,43400,19.7858825187589,20.0718808206069,19.7650826422608,19.8118823643814,83462.0340252371,0.0,1.0
2011-06-09,37.79,38.46,37.73,38.06,71200,19.6506833215216,19.9990812528638,19.6194835067746,19.7910824878834,136923.889921588,0.0,1.0
2011-06-10,37.16,38.08,37.09,37.51,58300,19.3230852666775,19.8014824261324,19.2866854828059,19.5050841860353,112116.050315008,0.0,1.0
2011-06-13,37.16,37.56,37.04,37.17,75500,19.3230852666775,19.5310840316579,19.2606856371834,19.328285235802,145193.169790447,0.0,1.0
2011-06-14,37.72,37.84,37.37,37.44,84300,19.61428353765,19.6766831671442,19.4322846182922,19.4686844021638,162116.347196487,0.0,1.0
2011-06-15,37.78,37.83,37.34,37.54,41400,19.6454833523971,19.6714831980197,19.4166847109187,19.5206840934089,79615.8573420467,0.0,1.0
2011-06-16,38.91,38.95,37.85,37.85,80400,20.2330798634667,20.2538797399647,19.6818831362687,19.6818831362687,154616.302664264,0.0,1.0
2011-06-17,38.9,39.25,38.38,39.25,77800,20.2278798943422,20.4098788137,19.9574814998677,20.4098788137,149616.272976116,0.0,1.0
2011-06-20,38.97,39.43,38.76,38.76,36500,20.2642796782137,20.5034782579412,20.155080326599,20.155080326599,70192.7244682297,0.0,1.0
2011-06-21,38.49,39.13,38.24,39.06,58300,20.0146811602373,20.3474791842059,19.8846819321245,20.3110794003343,112116.050315008,0.0,1.0
2011-06-22,38.3,38.65,38.13,38.29,36400,19.9158817468716,20.0978806662294,19.8274822717549,19.9106817777471,70000.41563407,0.0,1.0
2011-06-23,37.91,38.19,37.69,37.91,79200,19.7130829510157,19.858682086502,19.5986836302765,19.7130829510157,152308.59665435,0.0,1.0
2011-06-24,38.32,38.44,37.68,38.01,185800,19.9262816851206,19.9886813146147,19.593483661152,19.7650826422608,357309.813868413,0.0,1.0
2011-06-27,38.19,38.74,37.78,38.46,38600,19.858682086502,20.14468038835,19.6454833523971,19.9990812528638,74231.2099855797,0.0,1.0
2011-06-28,38.69,38.69,37.79,38.19,31500,20.1186805427275,20.1186805427275,19.6506833215216,19.858682086502,60577.2827602528,0.0,1.0
2011-06-29,39.08,39.37,38.72,38.79,52800,20.3214793385833,20.4722784431941,20.134280450101,20.1706802339726,101539.064436234,0.0,1.0
2011-06-30,39.37,39.52,38.96,39.09,36800,20.4722784431941,20.5502779800618,20.2590797090892,20.3266793077079,70769.6509707082,0.0,1.0
2011-07-01,39.82,40.08,39.25,39.36,29900,20.7062770537971,20.8414762510343,20.4098788137,20.4670784740696,57500.3414137002,0.0,1.0
2011-07-05,39.82,39.92,39.52,39.73,109900,20.7062770537971,20.7582767450422,20.5502779800618,20.6594773316765,211347.408741326,0.0,1.0
2011-07-06,40.21,40.26,39.47,39.7,26400,20.9090758496529,20.9350756952755,20.5242781344392,20.6438774243029,50769.5322181168,0.0,1.0
2011-07-07,40.77,41.36,40.34,40.41,50300,21.2002741206255,21.5070722989715,20.9766754482716,21.0130752321431,96731.3435822449,0.0,1.0
2011-07-08,40.64,40.8,40.19,40.36,15400,21.1326745220068,21.215874027999,20.8986759114039,20.9870753865206,29615.5604605681,0.0,1.0
2011-07-11,40.17,40.61,39.79,40.34,51500,20.8882759731549,21.1170746146333,20.6906771464235,20.9766754482716,99039.0495921594,0.0,1.0
2011-07-12,40.43,41.18,39.88,40.08,39200,21.0234751703921,21.4134728547304,20.7374768685441,20.8414762510343,75385.062990537,0.0,1.0
2011-07-13,39.92,40.73,39.77,40.19,83400,20.9454756335245,21.37047150685,20.8667726940198,21.087140924633,158952.131632247,0.36,1.0
2011-07-14,39.45,39.97,39.32,39.97,45100,20.698873089743,20.9717099466927,20.6306638755056,20.9717099466927,85956.1287363829,0.0,1.0
2011-07-15,39.96,40.09,39.25,39.55,22800,20.9664630840591,21.0346722982965,20.5939358370701,20.7513417160795,43454.5395829163,0.0,1.0
2011-07-18,39.89,40.0,39.13,39.92,60000,20.9297350456236,20.9874505345937,20.5309734854663,20.9454756335245,114354.05153399,0.0,1.0
2011-07-19,40.32,40.42,39.73,40.19,41500,21.1553501388704,21.2078187652069,20.8457852434852,21.087140924633,79094.8856443435,0.0,1.0
2011-07-20,40.95,41.15,40.05,40.33,58700,21.4859024847903,21.5908397374633,21.0136848477619,21.1605970015041,111876.38041742,0.0,1.0
2011-07-21,41.17,41.72,40.98,41.05,74900,21.6013334627306,21.8899109075812,21.5016430726912,21.5383711111268,142751.974331598,0.0,1.0
2011-07-22,41.01,41.22,40.93,41.22,21800,21.5173836605922,21.6275677758988,21.475408759523,21.6275677758988,41548.6387240165,0.0,1.0
2011-07-25,40.75,40.94,40.23,40.82,32800,21.3809652321173,21.4806556221566,21.1081283751676,21.4176932705529,62513.5481719148,0.0,1.0
2011-07-26,41.06,41.16,39.93,40.84,98800,21.5436179737604,21.5960866000969,20.9507224961581,21.4281869958202,188303.004859304,0.0,1.0
2011-07-27,40.21,41.07,40.0,41.01,140100,21.0976346499003,21.5488648363941,20.9874505345937,21.5173836605922,267016.710331868,0.0,1.0
2011-07-28,39.9,40.53,39.72,40.34,41500,20.9349819082572,21.2655342541771,20.8405383808515,21.1658438641377,79094.8856443433,0.0,1.0
2011-07-29,39.45,40.0,38.97,39.64,109200,20.698873089743,20.9874505345937,20.4470236833279,20.7985634797823,208124.373791863,0.0,1.0
2011-08-01,39.35,40.0,38.88,39.58,100200,20.6464044634065,20.9874505345937,20.3998019196251,20.7670823039804,190971.266061764,0.0,1.0
2011-08-02,38.07,39.5,37.99,39.24,78500,19.9748060462995,20.7251074029113,19.9328311452304,20.5886889744364,149613.217423638,0.0,1.0
2011-08-03,38.22,38.75,37.55,38.21,74400,20.0535089858043,20.3315927053876,19.7019691893498,20.0482621231706,141799.023902148,0.0,1.0
2011-08-04,37.72,38.9,37.72,38.0,348500,19.7911658541218,20.4102956448924,19.7911658541218,19.938078007864,664206.449326596,0.0,1.0
2011-08-05,36.79,38.15,36.58,37.98,88800,19.3032076291925,20.0167809473687,19.1930235138859,19.9275842825967,169243.996270306,0.0,1.0
2011-08-08,33.42,36.53,33.42,35.92,104200,17.535014921653,19.1667892007177,17.535014921653,18.8467305800651,198594.869497364,0.0,1.0
2011-08-09,36.39,36.5,32.81,33.5,127900,19.0933331238466,19.1510486128167,17.2149563010005,17.5769898227222,243764.71985329,0.0,1.0
2011-08-10,33.58,35.92,33.57,35.0,96600,17.6189647237914,18.8467305800651,17.6137178611577,18.3640192177695,184110.022969724,0.0,1.0
2011-08-11,35.22,36.08,33.36,33.72,104300,18.4794501957097,18.9306803822035,17.5035337458511,17.6924208006625,198785.459583254,0.0,1.0
2011-08-12,34.88,35.8,34.54,35.44,41200,18.3010568661657,18.7837682284613,18.1226635366216,18.59488117365,78523.1153866734,0.0,1.0
2011-08-15,35.63,36.03,33.83,35.05,61300,18.6945715636893,18.9044460690353,17.7501362896326,18.3902535309377,116831.72265056,0.0,1.0
2011-08-16,35.32,35.91,34.9,35.27,50500,18.5319188220462,18.8414837174315,18.311550591433,18.505684508878,96247.993374442,0.0,1.0
2011-08-17,35.41,35.87,34.81,35.57,64700,18.5791405857491,18.8204962668969,18.2643288277302,18.6630903878874,123311.785570819,0.0,1.0
2011-08-18,33.97,35.11,33.66,34.66,62900,17.8235923665037,18.4217347067396,17.6609396248606,18.1856258882254,119881.1640248,0.0,1.0
2011-08-19,33.78,34.35,33.35,33.46,61800,17.7239019764644,18.0229731465823,17.4982868832175,17.5560023721876,117784.67308001,0.0,1.0
2011-08-22,33.66,34.41,33.33,34.35,42000,17.6609396248606,18.0544543223842,17.4877931579502,18.0229731465823,80047.8360737932,0.0,1.0
2011-08-23,34.05,34.19,33.52,33.75,61800,17.8655672675729,17.9390233444439,17.5874835479895,17.7081613885634,117784.67308001,0.0,1.0
2011-08-24,34.43,34.69,33.56,33.83,22500,18.0649480476515,18.2013664761264,17.6084709985241,17.7501362896326,42882.7693252464,0.0,1.0
2011-08-25,33.83,34.71,33.29,34.71,59500,17.7501362896326,18.2118602013937,17.4668057074156,18.2118602013937,113401.101104541,0.0,1.0
2011-08-26,33.97,34.03,33.11,33.61,19900,17.8235923665037,17.8550735423056,17.3723621800099,17.6347053116923,37927.4270921068,0.0,1.0
2011-08-29,35.51,35.66,34.25,34.25,31200,18.6316092120855,18.7103121515903,17.9705045202458,17.9705045202458,59464.1067976751,0.0,1.0
2011-08-30,35.69,35.98,34.93,35.2,48500,18.7260527394912,18.878211755867,18.3272911793339,18.4689564704424,92436.1916566423,0.0,1.0
2011-08-31,35.38,35.96,35.12,35.91,90400,18.5633999978481,18.8677180305997,18.4269815693733,18.8414837174315,172293.437644546,0.0,1.0
2011-09-01,34.75,35.71,34.41,35.45,104000,18.2328476519283,18.7365464647585,18.0544543223842,18.6001280362837,198213.689325583,0.0,1.0
2011-09-02,33.75,34.49,33.69,34.07,78000,17.7081613885634,18.0964292234534,17.6766802127615,17.8760609928402,148660.266994188,0.0,1.0
2011-09-06,33.63,33.77,32.68,32.87,47700,17.6451990369596,17.7186551138307,17.146747086763,17.2464374768024,90911.4709695226,0.0,1.0
2011-09-07,34.9,34.98,33.51,34.06,25300,18.311550591433,18.3535254925022,17.5822366853559,17.8708141302065,48219.2917301659,0.0,1.0
2011-09-08,34.23,35.0,33.89,34.62,36100,17.9600107949785,18.3640192177695,17.7816174654345,18.1646384376908,68803.0210062844,0.0,1.0
2011-09-09,33.11,34.14,32.67,34.02,40900,17.3723621800099,17.9127890312757,17.1415002241294,17.8498266796719,77951.3451290035,0.0,1.0
2011-09-12,33.31,33.39,32.63,32.66,34300,17.4772994326829,17.5192743337521,17.1205127735948,17.1362533614957,65372.3994602645,0.0,1.0
2011-09-13,33.7,33.81,33.17,33.38,56600,17.6819270753952,17.7396425643653,17.4038433558118,17.5140274711184,107873.988613731,0.0,1.0
2011-09-14,33.68,33.95,33.02,33.95,77900,17.6714333501279,17.8130986412364,17.3251404163071,17.8130986412364,148469.676908297,0.0,1.0
2011-09-15,34.14,34.15,33.49,34.01,11000,17.9127890312757,17.9180358939094,17.5717429600886,17.8445798170383,20964.9094478982,0.0,1.0
2011-09-16,34.88,34.91,33.97,34.32,62900,18.3010568661657,18.3167974540666,17.8235923665037,18.0072325586814,119881.1640248,0.0,1.0
2011-09-19,33.83,34.3,33.73,34.3,15400,17.7501362896326,17.9967388334141,17.6976676632961,17.9967388334141,29350.8732270575,0.0,1.0
2011-09-20,33.51,34.18,33.51,33.83,19800,17.5822366853559,17.9337764818103,17.5822366853559,17.7501362896326,37736.8370062167,0.0,1.0
2011-09-21,31.83,33.64,31.67,33.45,22400,16.7007637629029,17.6504458995933,16.6168139607645,17.550755509554,42692.1792393565,0.0,1.0
2011-09-22,31.54,31.87,31.08,31.08,61100,16.5486047465271,16.7217512134375,16.3072490653793,16.3072490653793,116450.54247878,0.0,1.0
2011-09-23,32.23,32.34,31.18,31.49,40200,16.9106382682489,16.968353757219,16.3597176917158,16.5223704333589,76617.2145277734,0.0,1.0
2011-09-26,33.11,33.2,31.84,32.66,32700,17.3723621800099,17.4195839437128,16.7060106255366,17.1362533614957,62322.9580860248,0.0,1.0
2011-09-27,33.82,34.05,32.9,33.68,68100,17.744889426999,17.8655672675729,17.2621780647033,17.6714333501279,129791.848491079,0.0,1.0
2011-09-28,33.38,34.53,33.27,33.9,39300,17.5140274711184,18.117416673988,17.4563119821483,17.7868643280681,74901.9037547638,0.0,1.0
2011-09-29,34.1,34.45,33.57,34.09,36300,17.8918015807411,18.0754417729188,17.6137178611577,17.8865547181075,69184.2011780642,0.0,1.0
2011-09-30,33.81,34.56,33.63,33.77,64100,17.7396425643653,18.1331572618889,17.6451990369596,17.7186551138307,122168.24505548,0.0,1.0
2011-10-03,33.78,34.2,33.12,33.51,121000,17.7239019764644,17.9442702070776,17.3776090426436,17.5822366853559,230614.00392688,0.0,1.0
2011-10-04,36.27,36.77,32.91,33.4,76100,19.0303707722428,19.2927139039252,17.267424927337,17.5245211963857,145039.055362278,0.0,1.0
2011-10-05,35.73,37.17,34.88,36.08,95700,18.7470401900258,19.5025884092712,18.3010568661657,18.9306803822035,182394.712196715,0.0,1.0
2011-10-06,35.83,35.95,35.15,35.53,66000,18.7995088163623,18.8624711679661,18.4427221572742,18.6421029373528,125789.456687389,0.0,1.0
2011-10-07,35.04,36.02,34.85,36.02,64700,18.3850066683041,18.8991992064016,18.2853162782647,18.8991992064016,123311.785570819,0.0,1.0
2011-10-10,35.97,36.13,35.17,35.61,44800,18.8729648932334,18.9569146953717,18.4532158825415,18.684077838422,85384.3584787127,0.0,1.0
2011-10-11,35.23,35.87,34.7,35.61,81400,18.4846970583434,18.8204962668969,18.20661333876,18.684077838422,155140.329914447,0.0,1.0
2011-10-12,35.2,35.85,35.08,35.6,51200,18.4689564704424,18.8100025416296,18.4059941188387,18.6788309757884,97582.123975672,0.0,1.0
2011-10-13,34.7,35.03,34.05,34.84,17200,18.3955003935714,18.5704431927033,18.0509160922509,18.4697185507789,32444.8907195031,0.36,1.0
2011-10-14,35.36,35.59,34.81,35.01,29100,18.7453859918353,18.8673158215333,18.4538146599487,18.5598405988165,54892.2279033453,0.0,1.0
2011-10-17,34.05,35.43,33.85,35.01,23600,18.0509160922509,18.782495070439,17.944890153383,18.5598405988165,44517.4081965275,0.0,1.0
2011-10-18,35.03,35.3,34.18,34.26,43600,18.5704431927033,18.7135782101749,18.119832952515,18.1622433280621,82244.0253122289,0.0,1.0
2011-10-19,34.54,35.1,34.17,35.1,25900,18.3106796424771,18.6075522713071,18.1145316555716,18.6075522713071,48855.9691648332,0.0,1.0
2011-10-20,34.21,34.66,32.99,34.66,52300,18.1357368433451,18.3742952057978,17.4889786162513,18.3742952057978,98655.1037575592,0.0,1.0
2011-10-21,34.89,35.19,34.41,34.88,85300,18.4962250354958,18.6552639437976,18.241762782213,18.4909237385524,160904.021998466,0.0,1.0
2011-10-24,35.57,35.74,34.26,34.89,47800,18.8567132276465,18.9468352756842,18.1622433280621,18.4962250354958,90166.6149065262,0.0,1.0
2011-10-25,34.91,35.4,34.76,35.36,30300,18.5068276293826,18.7665911796088,18.4273081752317,18.7453859918353,57155.8249302875,0.0,1.0
2011-10-26,35.16,35.41,34.55,35.35,43800,18.6393600529674,18.7718924765522,18.3159809394205,18.7400846948919,82621.291483386,0.0,1.0
2011-10-27,36.14,36.94,35.39,35.51,97700,19.1588871534199,19.5829909088912,18.7612898826654,18.8249054459861,184294.524610201,0.0,1.0
2011-10-28,36.66,36.92,35.82,35.95,44400,19.4345545944763,19.5723883150045,18.9892456512313,19.0581625114954,83753.0899968568,0.0,1.0
2011-10-31,35.84,36.41,35.39,36.37,58700,18.9998482451181,19.3020221708914,18.7612898826654,19.2808169831179,110727.621234583,0.0,1.0
2011-11-01,34.39,35.89,34.21,34.63,31800,18.2311601883262,19.026354729835,18.1357368433451,18.3583913149676,59985.3212139651,0.0,1.0
2011-11-02,35.0,35.05,34.13,34.73,25800,18.5545393018731,18.5810457865901,18.093326467798,18.4114042844015,48667.3360792548,0.0,1.0
2011-11-03,34.99,35.43,34.39,35.43,45300,18.5492380049297,18.782495070439,18.2311601883262,18.782495070439,85450.7877670637,0.0,1.0
2011-11-04,34.97,35.04,34.54,34.71,22800,18.538635411043,18.5757444896467,18.3106796424771,18.4008016905148,43008.3435118994,0.0,1.0
2011-11-07,34.78,35.03,33.89,35.0,37000,18.4379107691185,18.5704431927033,17.9660953411566,18.5545393018731,69794.2416640475,0.0,1.0
2011-11-08,35.06,35.26,34.1,34.92,25100,18.5863470835335,18.6923730224013,18.0774225769678,18.512128926326,47346.9044802051,0.0,1.0
2011-11-09,33.41,34.57,33.35,34.54,28600,17.7116330878738,18.3265835333073,17.6798253062134,18.3106796424771,53949.0624754528,0.0,1.0
2011-11-10,33.77,33.87,33.12,33.87,141800,17.9024797778359,17.9554927472698,17.5578954765154,17.9554927472698,267481.715350322,0.0,1.0
2011-11-11,34.55,34.57,33.44,33.98,26400,18.3159809394205,18.3265835333073,17.7275369787039,18.0138070136471,49799.1345927257,0.0,1.0
2011-11-14,33.58,34.39,33.5,34.39,45600,17.8017551359114,18.2311601883262,17.7593447603643,18.2311601883262,86016.6870237992,0.0,1.0
2011-11-15,34.19,34.45,33.14,33.36,36900,18.1251342494584,18.2629679699866,17.5684980704022,17.6851266031568,69605.6085784688,0.0,1.0
2011-11-16,33.65,34.38,33.6,33.91,13100,17.8388642145152,18.2258588913828,17.8123577297982,17.9766979350434,24710.9342107843,0.0,1.0
2011-11-17,33.5,33.84,33.17,33.54,44500,17.7593447603643,17.9395888564396,17.5844019612323,17.7805499481379,83941.7230824354,0.0,1.0
2011-11-18,33.9,33.92,33.5,33.51,14700,17.9713966381,17.9819992319868,17.7593447603643,17.7646460573077,27729.0635800404,0.0,1.0
2011-11-21,33.4,33.61,32.72,33.33,70300,17.7063317909304,17.8176590267416,17.3458435987797,17.6692227123266,132609.05916169,0.0,1.0
2011-11-22,33.25,33.4,32.77,33.3,55100,17.6268123367795,17.7063317909304,17.3723500834966,17.6533188214964,103936.830153757,0.0,1.0
2011-11-23,32.62,33.36,32.4,32.95,91800,17.2928306293458,17.6851266031568,17.1762020965911,17.4677734284777,173165.172561069,0.0,1.0
2011-11-25,32.26,33.01,32.19,32.45,11100,17.1019839393836,17.4995812101381,17.0648748607799,17.2027085813081,20938.2724992143,0.0,1.0
2011-11-28,33.39,33.52,31.79,31.79,75900,17.701030493987,17.7699473542511,16.8528229830442,16.8528229830442,143172.511954086,0.0,1.0
2011-11-29,33.27,33.54,33.09,33.31,54000,17.6374149306663,17.7805499481379,17.5419915856852,17.6586201184398,101861.866212393,0.0,1.0
2011-11-30,34.91,35.0,33.79,34.26,71300,18.5068276293826,18.5545393018731,17.9130823717227,18.1622433280621,134495.390017475,0.0,1.0
2011-12-01,34.46,35.01,34.37,35.01,38900,18.2682692669299,18.5598405988165,18.2205575944394,18.5598405988165,73378.2702900393,0.0,1.0
2011-12-02,34.57,35.0,34.4,34.75,17600,18.3265835333073,18.5545393018731,18.2364614852696,18.4220068782883,33199.4230618171,0.0,1.0
2011-12-05,34.55,35.05,34.18,34.83,28400,18.3159809394205,18.5810457865901,18.119832952515,18.4644172538355,53571.7963042958,0.0,1.0
2011-12-06,34.75,35.26,34.45,34.55,18200,18.4220068782883,18.6923730224013,18.2629679699866,18.3159809394205,34331.2215752883,0.0,1.0
2011-12-07,35.11,35.19,34.13,34.61,21700,18.6128535682504,18.6552639437976,18.093326467798,18.3477887210808,40933.3795705361,0.0,1.0
2011-12-08,33.66,34.76,33.59,34.76,29300,17.8441655114586,18.4273081752317,17.8070564328548,18.4273081752317,55269.4940745023,0.0,1.0
2011-12-09,35.01,38.86,33.22,33.9,38100,18.5598405988165,20.6008399220226,17.6109084459493,17.9713966381,71869.2056054111,0.0,1.0
2011-12-12,34.36,34.71,34.14,34.65,29700,18.215256297496,18.4008016905148,18.0986277647414,18.3689939088544,56024.0264168166,0.0,1.0
2011-12-13,33.75,35.06,33.68,34.41,34000,17.8918771839491,18.5863470835335,17.8547681053453,18.241762782213,64135.2490966922,0.0,1.0
2011-12-14,33.6,34.47,33.48,33.75,59800,17.8123577297982,18.2735705638733,17.7487421664775,17.8918771839491,112802.585175947,0.0,1.0
2011-12-15,34.45,34.6,33.76,33.98,18500,18.2629679699866,18.3424874241374,17.8971784808925,18.0138070136471,34897.1208320236,0.0,1.0
2011-12-16,35.07,35.31,34.33,34.75,90300,18.5916483804769,18.7188795071183,18.1993524066658,18.4220068782883,170335.676277391,0.0,1.0
2011-12-19,34.65,35.51,34.59,35.34,16300,18.3689939088544,18.8249054459861,18.337186127194,18.7347833979485,30747.1929492966,0.0,1.0
2011-12-20,35.88,35.97,35.11,35.11,23000,19.0210534328917,19.0687651053822,18.6128535682504,18.6128535682504,43385.6096830564,0.0,1.0
2011-12-21,36.04,36.21,35.39,35.68,26900,19.1058741839859,19.1959962320236,18.7612898826654,18.9150274940238,50742.3000206184,0.0,1.0
2011-12-22,36.35,36.97,36.2,36.28,22400,19.2702143892311,19.5988947997214,19.1906949350802,19.2331053106274,42253.8111695855,0.0,1.0
2011-12-23,36.05,36.56,35.92,36.41,21100,19.1111754809293,19.3815416250423,19.0422586206652,19.3020221708914,39801.581057065,0.0,1.0
2011-12-27,36.03,36.25,35.65,36.02,20300,19.1005728870425,19.2172014197972,18.8991236031936,19.0952715900992,38292.5163724369,0.0,1.0
2011-12-28,35.51,35.97,35.33,35.9,28800,18.8249054459861,19.0687651053822,18.7294821010051,19.0316560267784,54326.32864661,0.0,1.0
2011-12-29,35.61,35.79,35.43,35.56,13600,18.8779184154201,18.9733417604011,18.782495070439,18.8514119307031,25654.0996386769,0.0,1.0
2011-12-30,35.42,35.86,35.02,35.6,51900,18.7771937734956,19.0104508390049,18.5651418957599,18.8726171184767,97900.571415245,0.0,1.0
2012-01-03,35.8,36.2,35.5,36.01,27200,18.9786430573445,19.1906949350802,18.8196041490427,19.0899702931558,51308.1992773539,0.0,1.0
2012-01-04,35.05,35.56,35.01,35.5,36500,18.5810457865901,18.8514119307031,18.5598405988165,18.8196041490427,68851.0762361549,0.0,1.0
2012-01-05,34.5,34.95,34.41,34.9,104100,18.2894744547035,18.5280328171562,18.241762782213,18.5015263324392,196367.042087226,0.0,1.0
2012-01-06,34.22,34.48,34.12,34.42,67200,18.1410381402885,18.2788718608167,18.0880251708546,18.2470640791564,126761.433508757,0.0,1.0
2012-01-09,33.57,34.38,33.13,34.22,136800,17.796453838968,18.2258588913828,17.5631967734588,18.1410381402885,258050.061071398,0.0,1.0
2012-01-10,33.44,34.12,33.25,33.83,125100,17.7275369787039,18.0880251708546,17.6268123367795,17.9342875594962,235979.990058712,0.0,1.0
2012-01-11,34.5,34.83,33.46,33.46,64700,18.2894744547035,18.4644172538355,17.7381395725907,17.7381395725907,122045.606369294,0.0,1.0
2012-01-12,34.42,34.64,33.96,34.29,23200,18.4379107691185,18.5557591238311,18.1915005729013,18.3682731049702,43309.8961156421,0.36,1.0
2012-01-13,34.1,34.56,33.83,33.95,19900,18.2664949804457,18.5129051766629,18.121862908753,18.1861438295053,37149.4367543654,0.0,1.0
2012-01-17,34.03,34.49,33.73,34.49,24900,18.2289977766735,18.4754079728907,18.0682954747928,18.4754079728907,46483.4660896331,0.0,1.0
2012-01-18,34.41,34.43,33.98,33.99,11300,18.4325540257225,18.4432675125145,18.2022140596934,18.2075708030894,21094.9062977049,0.0,1.0
2012-01-19,34.39,34.66,34.24,34.37,128500,18.4218405389304,18.5664726106231,18.34148938799,18.4111270521384,239884.55391638,0.0,1.0
2012-01-20,34.4,34.52,34.28,34.4,33600,18.4271972823264,18.4914782030788,18.3629163615741,18.4271972823264,62724.677132999,0.0,1.0
2012-01-23,34.4,34.5,34.29,34.45,17400,18.4271972823264,18.4807647162867,18.3682731049702,18.4539809993066,32482.4220867316,0.0,1.0
2012-01-24,34.41,34.47,34.23,34.3,40800,18.4325540257225,18.4646944860986,18.336132644594,18.3736298483662,76165.6793757842,0.0,1.0
2012-01-25,34.39,34.69,34.22,34.39,30900,18.4218405389304,18.5825428408112,18.330775901198,18.4218405389304,57684.3012919544,0.0,1.0
2012-01-26,34.89,34.9,34.42,34.49,74600,18.6896777087317,18.6950344521277,18.4379107691185,18.4754079728907,139263.717682194,0.0,1.0
2012-01-27,35.52,35.54,34.78,34.88,46500,19.0271525426813,19.0378660294733,18.6307535313754,18.6843209653357,86806.4728179893,0.0,1.0
2012-01-30,35.73,35.77,35.13,35.13,42200,19.1396441539978,19.1610711275819,18.8182395502363,18.8182395502363,78779.2075896592,0.0,1.0
2012-01-31,35.64,35.85,35.16,35.77,82100,19.0914334634336,19.2039250747501,18.8343097804244,19.1610711275819,153264.761685095,0.0,1.0
2012-02-01,36.14,36.25,35.74,35.75,59000,19.3592706332348,19.4181948105911,19.1450008973938,19.1503576407898,110141.546156159,0.0,1.0
2012-02-02,36.23,36.25,35.97,35.99,21100,19.407481323799,19.4181948105911,19.2682059955024,19.2789194822944,39389.6037948297,0.0,1.0
2012-02-03,36.44,36.71,36.12,36.23,83400,19.5199729351156,19.6646050068083,19.3485571464428,19.407481323799,155691.609312265,0.0,1.0
2012-02-06,36.39,36.46,36.1,36.14,26700,19.4931892181355,19.5306864219076,19.3378436596507,19.3592706332348,49843.7166503293,0.0,1.0
2012-02-07,36.42,36.52,36.2,36.33,37800,19.5092594483235,19.5628268822838,19.391411093611,19.4610487577593,70565.2617746238,0.0,1.0
2012-02-08,36.64,36.65,36.21,36.41,50500,19.6271078030361,19.6324645464321,19.396767837007,19.5039027049275,94273.6962862035,0.0,1.0
2012-02-09,36.71,36.87,36.52,36.58,85700,19.6646050068083,19.7503129011447,19.5628268822838,19.5949673426599,159985.262806488,0.0,1.0
2012-02-10,36.66,36.94,36.25,36.25,155400,19.6378212898281,19.7878101049168,19.4181948105911,19.4181948105911,290101.63174012,0.0,1.0
2012-02-13,37.5,37.6,37.06,37.06,33800,20.0877877350942,20.1413551690545,19.8520910256691,19.8520910256691,63098.0383064097,0.0,1.0
2012-02-14,37.48,37.64,37.25,37.47,80900,20.0770742483022,20.1627821426386,19.9538691501936,20.0717175049062,151024.594644631,0.0,1.0
2012-02-15,37.32,37.63,37.01,37.47,37700,19.9913663539658,20.1574253992426,19.825307308689,20.0717175049062,70378.5811879183,0.0,1.0
2012-02-16,38.42,38.77,37.17,37.44,69600,20.5806081275286,20.7680941463894,19.9110152030254,20.0556472747181,129929.688346926,0.0,1.0
2012-02-17,38.23,38.59,38.13,38.54,25800,20.4788300030041,20.671672765261,20.4252625690438,20.6448890482809,48163.5913699812,0.0,1.0
2012-02-21,38.22,38.42,38.06,38.37,22000,20.473473259608,20.5806081275286,20.3877653652716,20.5538244105484,41069.7290751779,0.0,1.0
2012-02-22,37.73,38.25,37.73,38.25,33100,20.2109928332028,20.4895434897961,20.2109928332028,20.4895434897961,61791.2741994721,0.0,1.0
2012-02-23,38.02,38.09,37.64,37.68,50700,20.3663383916875,20.4038355954597,20.1627821426386,20.1842091162227,94647.0574596145,0.0,1.0
2012-02-24,37.81,38.01,37.71,37.98,72600,20.253846780371,20.3609816482915,20.2002793464108,20.3449114181034,135530.105948087,0.0,1.0
2012-02-27,37.94,38.01,37.28,37.65,34500,20.3234844445193,20.3609816482915,19.9699393803817,20.1681388860346,64404.8024133472,0.0,1.0
2012-02-28,38.17,38.32,37.83,38.07,59800,20.4466895426279,20.5270406935683,20.2645602671631,20.3931221086677,111634.990849802,0.0,1.0
2012-02-29,37.86,38.36,37.59,38.28,52100,20.2806304973511,20.5484676671524,20.1359984256585,20.5056137199842,97260.5856734895,0.0,1.0
2012-03-01,38.0,38.1,37.63,37.83,31000,20.3556249048955,20.4091923388557,20.1574253992426,20.2645602671631,57870.9818786596,0.0,1.0
2012-03-02,37.94,38.0,37.77,37.98,53500,20.3234844445193,20.3556249048955,20.2324198067869,20.3449114181034,99874.1138873644,0.0,1.0
2012-03-05,38.02,38.08,37.41,37.83,45000,20.3663383916875,20.3984788520637,20.03957704453,20.2645602671631,84006.2640174093,0.0,1.0
2012-03-06,37.86,38.12,34.58,37.6,45800,20.2806304973511,20.4199058256478,18.5236186634549,20.1413551690545,85499.7087110522,0.0,1.0
2012-03-07,37.7,37.89,37.47,37.89,20800,20.1949226030147,20.2967007275392,20.0717175049062,20.2967007275392,38829.5620347136,0.0,1.0
2012-03-08,37.36,38.12,37.17,38.06,20800,20.0127933275499,20.4199058256478,19.9110152030254,20.3877653652716,38829.5620347135,0.0,1.0
2012-03-09,37.25,37.6,36.97,37.31,26900,19.9538691501936,20.1413551690545,19.8038803351049,19.9860096105698,50217.0778237402,0.0,1.0
2012-03-12,36.99,37.35,36.99,37.24,53800,19.814593821897,20.0074365841539,19.814593821897,19.9485124067976,100434.15564748,0.0,1.0
2012-03-13,37.3,37.49,37.13,37.25,231200,19.9806528671737,20.0824309916982,19.8895882294413,19.9538691501936,431605.516462778,0.0,1.0
2012-03-14,37.55,37.61,37.08,37.26,76800,20.1145714520744,20.1467119124505,19.8628045124612,19.9592258935896,143370.690589711,0.0,1.0
2012-03-15,38.93,38.98,37.62,37.64,144200,20.8538020407258,20.880585757706,20.1520686558465,20.1627821426386,269193.40602912,0.0,1.0
2012-03-16,38.93,39.15,38.56,38.86,96400,20.8538020407258,20.9716503954384,20.6556025350729,20.8163048369537,179960.085583961,0.0,1.0
2012-03-19,39.75,40.11,38.83,38.83,55600,21.2930549991999,21.4858977614568,20.8002346067656,20.8002346067656,103794.406208177,0.0,1.0
2012-03-20,39.6,40.21,39.36,39.53,61500,21.2127038482595,21.5394651954171,21.0841420067549,21.1752066444873,114808.560823793,0.0,1.0
2012-03-21,39.75,40.0,39.53,39.78,51300,21.2930549991999,21.4269735841005,21.1752066444873,21.309125229388,95767.1409798464,0.0,1.0
2012-03-22,39.38,39.67,39.02,39.53,51300,21.094855493547,21.2502010520317,20.9020127312901,21.1752066444873,95767.1409798463,0.0,1.0
2012-03-23,39.85,40.04,39.15,39.48,50400,21.3466224331601,21.4484005576846,20.9716503954384,21.1484229275072,94087.0156994984,0.0,1.0
2012-03-26,40.07,40.35,39.89,40.1,37000,21.4644707878727,21.6144596029614,21.3680494067442,21.4805410180608,69071.8170809809,0.0,1.0
2012-03-27,40.12,40.44,39.82,40.19,22900,21.4912545048528,21.6626702935256,21.3305522029721,21.528751708625,42749.854355526,0.0,1.0
2012-03-28,40.62,40.68,40.08,40.28,21600,21.7590916746541,21.7912321350302,21.4698275312687,21.5769623991892,40323.0067283563,0.0,1.0
2012-03-29,40.28,40.61,40.27,40.39,45800,21.5769623991892,21.7537349312581,21.5716056557932,21.6358865765455,85499.7087110521,0.0,1.0
2012-03-30,40.36,40.79,40.32,40.51,34000,21.6198163463574,21.8501563123865,21.5983893727733,21.7001674972978,63471.3994798203,0.0,1.0
2012-04-02,40.7,41.0,40.29,40.42,31700,21.8019456218223,21.962647923703,21.5823191425853,21.6519568067336,59177.7459855971,0.0,1.0
2012-04-03,40.54,41.08,40.31,40.75,25000,21.7162377274859,22.0055018708712,21.5930326293773,21.8287293388024,46670.1466763384,0.0,1.0
2012-04-04,40.36,40.57,40.1,40.25,22300,21.6198163463574,21.732307957674,21.4805410180608,21.5608921690011,41629.7708352939,0.0,1.0
2012-04-05,40.24,40.44,40.0,40.18,22200,21.5555354256051,21.6626702935256,21.4269735841005,21.523394965229,41443.0902485886,0.0,1.0
2012-04-09,39.82,40.23,39.74,39.79,36500,21.3305522029721,21.5501786822091,21.2876982558039,21.314481972784,68138.414147454,0.0,1.0
2012-04-10,39.38,39.87,39.06,39.87,62000,21.094855493547,21.3573359199522,20.9234397048742,21.3573359199522,115741.963757319,0.0,1.0
2012-04-11,39.94,39.94,39.5,39.73,32700,21.3948331237244,21.3948331237244,21.1591364142993,21.2823415124078,61044.5518526506,0.0,1.0
2012-04-12,39.47,39.58,39.16,39.58,52200,21.3359089463681,21.3953705623828,21.1683353012357,21.3953705623828,96566.4975970344,0.36,1.0
2012-04-13,39.39,39.67,39.1,39.33,19900,21.292664134721,21.4440209754857,21.1359016925004,21.2602305259857,36813.6647927392,0.0,1.0
2012-04-16,39.82,40.15,39.17,39.42,28700,21.525104997324,21.7034898453681,21.1737409026916,21.3088809390887,53093.0743493273,0.0,1.0
2012-04-17,40.12,40.33,39.95,39.95,28800,21.6872730410005,21.800790671574,21.5953778162505,21.5953778162505,53278.067639743,0.0,1.0
2012-04-18,39.42,39.92,39.19,39.92,17500,21.3088809390887,21.5791610118828,21.1845521056034,21.5791610118828,32373.8258227606,0.0,1.0
2012-04-19,39.01,39.31,38.14,39.31,24500,21.0872512793975,21.249419323074,20.6169639527357,21.249419323074,45323.3561518648,0.0,1.0
2012-04-20,39.53,39.77,39.24,39.37,32000,21.3683425551034,21.4980769900446,21.2115801128828,21.2818529318093,59197.8529330479,0.0,1.0
2012-04-23,39.24,39.34,38.92,39.17,25300,21.2115801128828,21.2656361274416,21.0386008662946,21.1737409026916,46803.302475191,0.0,1.0
2012-04-24,39.97,39.97,39.1,39.14,42400,21.6061890191622,21.6061890191622,21.1359016925004,21.157524098324,78437.1551362886,0.0,1.0
2012-04-25,40.1,40.15,39.83,40.03,48400,21.6764618380887,21.7034898453681,21.5305105987799,21.6386226278975,89536.752561235,0.0,1.0
2012-04-26,40.0,40.12,39.8,40.0,44800,21.6224058235299,21.6872730410005,21.5142937944122,21.6224058235299,82876.994106267,0.0,1.0
2012-04-27,40.42,40.63,39.73,39.9,32900,21.8494410846769,21.9629587152505,21.476454584221,21.568349808971,60862.79254679,0.0,1.0
2012-04-30,40.01,40.61,39.65,40.28,65000,21.6278114249857,21.9521475123387,21.433209772574,21.7737626642946,120245.638770254,0.0,1.0
2012-05-01,39.71,40.37,39.64,40.05,30500,21.4656433813093,21.8224130773975,21.4278041711181,21.6494338308093,56422.9535768112,0.0,1.0
2012-05-02,40.09,40.1,39.26,39.37,29000,21.6710562366328,21.6764618380887,21.2223913157946,21.2818529318093,53648.0542205747,0.0,1.0
2012-05-03,39.81,40.25,39.66,40.07,30000,21.5196993958681,21.7575458599269,21.4386153740299,21.660245033721,55497.9871247324,0.0,1.0
2012-05-04,39.29,39.88,39.24,39.62,58300,21.2386081201622,21.5575386060593,21.2115801128828,21.4169929682063,107851.088312397,0.0,1.0
2012-05-07,39.98,40.11,38.9,39.29,44000,21.6115946206181,21.6818674395446,21.0277896633828,21.2386081201622,81397.0477829409,0.0,1.0
2012-05-08,40.15,40.42,39.73,39.73,31400,21.7034898453681,21.8494410846769,21.476454584221,21.476454584221,58087.8931905533,0.0,1.0
2012-05-09,40.14,40.35,39.79,39.79,63000,21.6980842439122,21.8116018744858,21.5088881929563,21.5088881929563,116545.772961938,0.0,1.0
2012-05-10,40.27,40.4,39.95,40.14,92300,21.7683570628387,21.8386298817652,21.5953778162505,21.6980842439122,170748.80705376,0.0,1.0
2012-05-11,40.56,40.57,39.96,40.15,53000,21.9251195050593,21.9305251065152,21.6007834177063,21.7034898453681,98046.4439203606,0.0,1.0
2012-05-14,40.76,40.81,40.24,40.24,41000,22.0332315341769,22.0602595414563,21.752140258471,21.752140258471,75847.2490704678,0.0,1.0
2012-05-15,41.08,41.15,40.75,40.79,48000,22.2062107807652,22.2440499909563,22.0278259327211,22.0494483385446,88796.7793995718,0.0,1.0
2012-05-16,40.59,41.06,40.23,41.06,55100,21.9413363094269,22.1953995778534,21.7467346570152,22.1953995778534,101931.303019092,0.0,1.0
2012-05-17,40.1,40.48,39.79,40.48,46800,21.6764618380887,21.8818746934122,21.5088881929563,21.8818746934122,86576.8599145826,0.0,1.0
2012-05-18,39.73,40.34,39.63,39.99,32500,21.476454584221,21.8061962730299,21.4223985696622,21.617000222074,60122.8193851269,0.0,1.0
2012-05-21,40.07,40.26,39.45,39.72,39200,21.660245033721,21.7629514613828,21.3250977434563,21.4710489827652,72517.3698429839,0.0,1.0
2012-05-22,40.11,40.63,39.77,40.02,43000,21.6818674395446,21.9629587152505,21.4980769900446,21.6332170264416,79547.114878783,0.0,1.0
2012-05-23,39.88,40.07,39.31,39.81,29000,21.5575386060593,21.660245033721,21.249419323074,21.5196993958681,53648.0542205746,0.0,1.0
2012-05-24,40.24,40.24,39.71,39.88,29400,21.752140258471,21.752140258471,21.4656433813093,21.5575386060593,54388.0273822379,0.0,1.0
2012-05-25,40.2,40.38,39.96,40.26,35500,21.7305178526475,21.8278186788534,21.6007834177063,21.7629514613828,65672.6180976001,0.0,1.0
2012-05-29,40.34,40.6,39.82,40.19,39800,21.8061962730299,21.9467419108828,21.525104997324,21.7251122511916,73627.3295854783,0.0,1.0
2012-05-30,40.26,40.54,40.02,40.05,35600,21.7629514613828,21.9143083021475,21.6332170264416,21.6494338308093,65857.6113880158,0.0,1.0
2012-05-31,40.16,40.47,39.49,40.33,181600,21.708895446824,21.8764690919563,21.3467201492799,21.800790671574,335947.815395047,0.0,1.0
2012-06-01,39.81,39.99,37.83,37.83,43200,21.5196993958681,21.617000222074,20.4493903076034,20.4493903076034,79917.1014596147,0.0,1.0
2012-06-04,40.6,40.75,39.82,40.02,33900,21.9467419108828,22.0278259327211,21.525104997324,21.6332170264416,62712.7254509477,0.0,1.0
2012-06-05,41.81,41.95,40.18,40.37,47400,22.6008196870446,22.6764981074269,21.7197066497357,21.8224130773975,87686.8196570772,0.0,1.0
2012-06-06,42.88,42.89,41.64,41.93,39100,23.179219042824,23.1846246442799,22.5089244622946,22.6656869045152,72332.376552568,0.0,1.0
2012-06-07,42.73,43.47,42.65,43.31,42400,23.0981350209858,23.4981495287211,23.0548902093387,23.411659905427,78437.1551362884,0.0,1.0
2012-06-08,43.32,43.68,42.65,42.72,21200,23.4170655068828,23.6116671592946,23.0548902093387,23.0927294195299,39218.5775681443,0.0,1.0
2012-06-11,41.64,43.74,41.6,43.74,35700,22.5089244622946,23.6441007680299,22.4873020564711,23.6441007680299,66042.6046784316,0.0,1.0
2012-06-12,41.63,41.86,40.81,41.86,55100,22.5035188608387,22.627847694324,22.0602595414563,22.627847694324,101931.303019092,0.0,1.0
2012-06-13,41.33,41.85,41.05,41.65,38400,22.3413508171622,22.6224420928681,22.1899939763975,22.5143300637505,71037.4235196576,0.0,1.0
2012-06-14,41.89,42.32,41.39,41.39,32300,22.6440644986917,22.8765053612946,22.3737844258975,22.3737844258975,59752.8328042951,0.0,1.0
2012-06-15,42.51,42.73,41.75,41.83,45600,22.9792117889564,23.0981350209858,22.5683860783093,22.6116308899564,84356.9404295932,0.0,1.0
2012-06-18,42.35,42.64,42.0,42.46,28300,22.8927221656622,23.0494846078828,22.7035261147064,22.952183781677,52353.1011876644,0.0,1.0
2012-06-19,43.3,43.85,42.37,42.37,62100,23.4062543039711,23.7035623840446,22.903533368574,22.903533368574,114880.833348196,0.0,1.0
2012-06-20,43.29,43.78,43.02,43.23,31500,23.4008487025152,23.6657231738534,23.2548974632064,23.3684150937799,58272.886480969,0.0,1.0
2012-06-21,42.75,43.33,42.3,43.33,86800,23.1089462238975,23.4224711083387,22.8656941583828,23.4224711083387,160574.176080893,0.0,1.0
2012-06-22,42.72,42.82,42.55,42.82,60000,23.0927294195299,23.1467854340887,23.0008341947799,23.1467854340887,110995.974249465,0.0,1.0
2012-06-25,42.52,43.07,42.25,42.25,25100,22.9846173904123,23.2819254704858,22.8386661511034,22.8386661511034,46433.3158943594,0.0,1.0
2012-06-26,42.39,42.9,42.3,42.72,23900,22.9143445714858,23.1900302457358,22.8656941583828,23.0927294195299,44213.3964093701,0.0,1.0
2012-06-27,42.65,42.85,42.45,42.49,46800,23.0548902093387,23.1630022384564,22.9467781802211,22.9684005860446,86576.8599145827,0.0,1.0
2012-06-28,42.55,42.61,42.24,42.54,58300,23.0008341947799,23.0332678035152,22.8332605496475,22.995428593324,107851.088312397,0.0,1.0
2012-06-29,42.87,43.42,42.62,43.35,71200,23.1738134413681,23.4711215214417,23.0386734049711,23.4332823112505,131715.222776032,0.0,1.0
2012-07-02,43.2,43.39,42.48,43.12,156300,23.3521982894123,23.454904717074,22.9629949845887,23.3089534777652,289144.512919855,0.0,1.0
2012-07-03,43.03,43.51,43.0,43.4,58900,23.2603030646623,23.5197719345446,23.2440862602946,23.4603103185299,108961.048054891,0.0,1.0
2012-07-05,43.0,43.64,42.98,43.4,54100,23.2440862602946,23.5900447534711,23.2332750573828,23.4603103185299,100081.370114934,0.0,1.0
2012-07-06,43.03,43.46,42.77,42.89,38600,23.2603030646623,23.4927439272652,23.1197574268093,23.1846246442799,71407.4101004889,0.0,1.0
2012-07-09,43.06,43.44,42.5,43.44,115400,23.2765198690299,23.4819327243534,22.9738061875005,23.4819327243534,213482.257139804,0.0,1.0
2012-07-10,43.45,43.8,43.06,43.4,59300,23.4873383258093,23.6765343767652,23.2765198690299,23.4603103185299,109701.021216555,0.0,1.0
2012-07-11,42.9,43.51,42.61,43.51,49300,23.1900302457358,23.5197719345446,23.0332678035152,23.5197719345446,91201.6921749769,0.0,1.0
2012-07-12,42.53,43.0,42.43,42.61,45900,22.9900229918681,23.2440862602946,22.9359669773093,23.0332678035152,84911.9203008407,0.0,1.0
2012-07-13,42.62,42.96,41.9,42.47,27300,23.2332750573828,23.4186179367707,22.8407842539733,23.1515061400058,50080.1543099826,0.36,1.0
2012-07-16,42.47,42.78,42.41,42.72,35300,23.1515061400058,23.3204952359183,23.118798573055,23.2877876689675,64755.657404483,0.0,1.0
2012-07-17,42.92,43.05,42.29,42.57,98400,23.3968128921368,23.4676792871969,23.0533834391535,23.2060187515905,180508.688062355,0.0,1.0
2012-07-18,42.54,43.2,42.3,42.86,27200,23.1896649681151,23.5494482045739,23.0588347003119,23.364105325186,49896.7105213013,0.0,1.0
2012-07-19,42.0,42.51,41.81,42.51,8000,22.8952968655579,23.1733111846397,22.7917229035471,23.1733111846397,14675.5030945004,0.0,1.0
2012-07-20,41.99,42.01,41.69,41.69,25500,22.8898456043995,22.9007481267164,22.7263077696455,22.7263077696455,46778.1661137199,0.0,1.0
2012-07-23,41.43,41.78,41.31,41.51,17200,22.5845749795254,22.7753691200717,22.5191598456238,22.6281850687931,31552.3316531757,0.0,1.0
2012-07-24,41.1,41.67,40.96,41.65,16300,22.404683361296,22.7154052473286,22.3283657050775,22.7045027250116,29901.3375550445,0.0,1.0
2012-07-25,41.12,41.39,40.88,41.39,15600,22.4155858836129,22.5627699348915,22.2847556158097,22.5627699348915,28617.2310342757,0.0,1.0
2012-07-26,41.03,41.66,40.96,41.63,35100,22.3665245331867,22.7099539861701,22.3283657050775,22.6936002026947,64388.7698271204,0.0,1.0
2012-07-27,42.11,42.19,41.1,41.24,28500,22.9552607383011,22.9988708275688,22.404683361296,22.4810010175145,52281.4797741575,0.0,1.0
2012-07-30,42.06,42.39,42.01,42.28,20700,22.9280044325087,23.1078960507381,22.9007481267164,23.047932177995,37972.8642570197,0.0,1.0
2012-07-31,41.64,42.0,41.36,41.82,43700,22.6990514638532,22.8952968655579,22.5464161514161,22.7971741647055,80164.9356537081,0.0,1.0
2012-08-01,41.3,41.97,41.18,41.74,30800,22.5137085844653,22.8789430820825,22.4482934505637,22.7535640754378,56500.6869138264,0.0,1.0
2012-08-02,41.17,41.33,41.0,41.33,31600,22.4428421894052,22.5300623679407,22.3501707497113,22.5300623679407,57968.2372232765,0.0,1.0
2012-08-03,41.11,42.3,40.81,41.01,111200,22.4101346224544,23.0588347003119,22.2465967877005,22.3556220108698,203989.493013556,0.0,1.0
2012-08-06,41.02,41.23,40.85,41.05,24000,22.3610732720282,22.475549756356,22.2684018323343,22.3774270555036,44026.5092835012,0.0,1.0
2012-08-07,40.75,41.94,40.38,41.25,28100,22.2138892207497,22.8625892986071,22.0121925578864,22.486452278673,51547.7046194325,0.0,1.0
2012-08-08,40.59,40.83,39.7,40.34,72000,22.1266690422142,22.2574993100174,21.6415067991107,21.9903875132526,132079.527850503,0.0,1.0
2012-08-09,41.04,41.4,40.4,40.63,50800,22.3719757943452,22.56822119605,22.0230950802033,22.1484740868481,93189.4446500772,0.0,1.0
2012-08-10,41.76,41.91,40.91,41.09,37400,22.7644665977547,22.8462355151317,22.3011093992851,22.3992321001375,68607.9769667893,0.0,1.0
2012-08-13,41.29,41.81,40.85,41.69,34200,22.5082573233068,22.7917229035471,22.2684018323343,22.7263077696455,62737.7757289892,0.0,1.0
2012-08-14,41.9,42.05,41.09,41.29,46900,22.8407842539733,22.9225531713503,22.3992321001375,22.5082573233068,86035.1368915083,0.0,1.0
2012-08-15,42.42,42.43,41.92,42.03,18400,23.1242498342135,23.129701095372,22.8516867762902,22.9116506490333,33753.6571173509,0.0,1.0
2012-08-16,41.9,42.27,41.64,42.2,36600,22.8407842539733,23.0424809168365,22.6990514638532,23.0043220887273,67140.4266573391,0.0,1.0
2012-08-17,42.56,42.62,41.75,41.75,25400,23.200567490432,23.2332750573828,22.7590153365963,22.7590153365963,46594.7223250387,0.0,1.0
2012-08-20,42.74,42.93,42.39,42.44,30100,23.2986901912844,23.4022641532953,23.1078960507381,23.1351523565304,55216.5803930577,0.0,1.0
2012-08-21,42.84,43.24,42.69,42.84,32000,23.3532028028691,23.5712532492077,23.2714338854921,23.3532028028691,58702.0123780015,0.0,1.0
2012-08-22,43.16,43.2,42.14,42.74,65000,23.52764315994,23.5494482045739,22.9716145217765,23.2986901912844,119238.462642816,0.0,1.0
2012-08-23,42.8,43.19,42.69,43.14,51600,23.3313977582352,23.5439969434154,23.2714338854921,23.5167406376231,94656.9949595275,0.0,1.0
2012-08-24,42.88,43.11,42.42,42.63,50900,23.375007847503,23.5003868541477,23.1242498342135,23.2387263185413,93372.8884387584,0.0,1.0
2012-08-27,43.07,43.09,42.61,42.88,60500,23.4785818095138,23.4894843318307,23.2278237962244,23.375007847503,110983.492152159,0.0,1.0
2012-08-28,43.02,43.14,42.78,42.96,42500,23.4513255037215,23.5167406376231,23.3204952359183,23.4186179367707,77963.6101895332,0.0,1.0
2012-08-29,43.09,43.2,42.89,43.1,122800,23.4894843318307,23.5494482045739,23.3804591086614,23.4949355929892,225268.972500581,0.0,1.0
2012-08-30,43.0,43.14,42.83,42.88,60600,23.4404229814046,23.5167406376231,23.3477515417106,23.375007847503,111166.93594084,0.0,1.0
2012-08-31,43.11,43.18,42.7,43.04,100200,23.5003868541477,23.5385456822569,23.2768851466506,23.4622280260384,183810.676258617,0.0,1.0
2012-09-04,43.04,43.15,42.7,43.15,70700,23.4622280260384,23.5221918987815,23.2768851466506,23.5221918987815,129694.758597647,0.0,1.0
2012-09-05,43.78,43.81,42.93,43.0,184200,23.8656213517649,23.8819751352403,23.4022641532953,23.4404229814046,337903.458750871,0.0,1.0
2012-09-06,44.64,44.86,43.69,43.69,39800,24.334429811393,24.4543575568793,23.8165600013387,23.8165600013387,73010.6278951393,0.0,1.0
2012-09-07,44.64,45.0,44.38,44.7,19800,24.334429811393,24.5306752130978,24.1926970212729,24.3671373783438,36321.8701588884,0.0,1.0
2012-09-10,44.67,44.76,44.37,44.76,28400,24.3507835948684,24.3998449452946,24.1872457601144,24.3998449452946,52098.0359854763,0.0,1.0
2012-09-11,43.94,44.75,43.79,44.6,30400,23.9528415303004,24.3943936841361,23.8710726129234,24.3126247667591,55766.9117591013,0.0,1.0
2012-09-12,44.93,45.86,44.15,44.27,111800,24.4925163849885,24.9994836727259,24.0673180146282,24.1327331485298,205090.155745643,0.0,1.0
2012-09-13,45.23,45.84,44.75,44.98,23000,24.6560542197425,24.9885811504089,24.3943936841361,24.5197726907809,42192.0713966886,0.0,1.0
2012-09-14,44.87,45.0,44.15,44.87,56000,24.4598088180377,24.5306752130978,24.0673180146282,24.4598088180377,102728.521661503,0.0,1.0
2012-09-17,45.28,45.33,44.89,44.89,41000,24.6833105255348,24.7105668313272,24.4707113403547,24.4707113403547,75211.9533593145,0.0,1.0
2012-09-18,45.48,45.8,45.04,45.15,38900,24.7923357487042,24.9667761057751,24.5524802577317,24.6124441304748,71359.6337970079,0.0,1.0
2012-09-19,45.6,45.8,45.5,45.59,31500,24.8577508826058,24.9667761057751,24.8032382710211,24.8522996214473,57784.7934345951,0.0,1.0
2012-09-20,45.69,45.97,45.22,45.58,69300,24.906812233032,25.059447545469,24.650602958584,24.8468483602888,127126.545556109,0.0,1.0
2012-09-21,45.83,46.23,45.53,46.17,305300,24.9831298892505,25.2011803355891,24.8195920544965,25.1684727686383,560053.88684387,0.0,1.0
2012-09-24,45.4,46.42,45.23,45.77,52300,24.7487256594364,25.3047542976,24.6560542197425,24.9504223222997,95941.1014802963,0.0,1.0
2012-09-25,45.26,45.74,45.19,45.66,61500,24.6724080032179,24.9340685388243,24.6342491751086,24.8904584495566,112817.930038972,0.0,1.0
2012-09-26,45.2,46.08,44.99,45.39,41600,24.6397004362671,25.1194114182121,24.5252239519393,24.743274398278,76312.6160914019,0.0,1.0
2012-09-27,44.91,46.09,44.87,45.47,32700,24.4816138626716,25.1248626793706,24.4598088180377,24.7868844875457,59986.1188987702,0.0,1.0
2012-09-28,44.4,45.14,44.27,44.69,28400,24.2035995435898,24.6069928693163,24.1327331485298,24.3616861171853,52098.0359854763,0.0,1.0
2012-10-01,44.76,45.39,44.27,44.6,42200,24.3998449452946,24.743274398278,24.1327331485298,24.3126247667591,77413.2788234894,0.0,1.0
2012-10-02,44.09,44.8,44.0,44.78,39800,24.0346104476774,24.4216499899285,23.9855490972512,24.4107474676115,73010.6278951392,0.0,1.0
2012-10-03,43.94,44.74,43.81,44.27,22200,23.9528415303004,24.3889424229777,23.8819751352403,24.1327331485298,40724.5210872385,0.0,1.0
2012-10-04,43.88,44.07,43.26,44.07,43000,23.9201339633496,24.0237079253604,23.5821557715247,24.0237079253604,78880.8291329394,0.0,1.0
2012-10-05,44.63,44.81,43.88,43.9,46100,24.3289785502345,24.4271012510869,23.9201339633496,23.9310364856665,84567.5865820585,0.0,1.0
2012-10-08,44.62,44.62,44.14,44.37,17500,24.3235272890761,24.3235272890761,24.0618667534697,24.1872457601144,32102.6630192195,0.0,1.0
2012-10-09,44.49,44.68,44.25,44.53,30200,24.252660894016,24.3562348560269,24.1218306262128,24.2744659386499,55400.0241817389,0.0,1.0
2012-10-10,44.83,44.99,44.54,44.56,43200,24.4380037734039,24.5252239519393,24.2799171998083,24.2908197221253,79247.7167103018,0.0,1.0
2012-10-11,45.07,45.31,44.86,45.0,16700,24.5688340412071,24.6996643090102,24.4543575568793,24.5306752130978,30635.1127097695,0.0,1.0
2012-10-12,45.21,45.42,45.15,45.26,37200,24.6451516974256,24.7596281817534,24.6124441304748,24.6724080032179,68241.0893894266,0.0,1.0
2012-10-15,45.34,45.4,44.78,44.97,20900,24.9122634941904,24.9452307595114,24.6045690178616,24.7089653580446,38037.7319074593,0.36,1.0
2012-10-16,44.87,45.48,44.67,45.37,47400,24.6540199158431,24.9891871132726,24.5441290314399,24.9287471268509,86267.3919815104,0.0,1.0
2012-10-17,44.4,44.86,44.1,44.81,29100,24.3957763374957,24.6485253716229,24.230940010891,24.6210526505221,52961.6267228261,0.0,1.0
2012-10-18,44.56,44.96,44.31,44.31,23200,24.4836890450182,24.7034708138245,24.3463254395143,24.3463254395143,42223.7024044524,0.0,1.0
2012-10-19,44.05,44.44,43.72,44.44,25600,24.2034672897902,24.4177545143763,24.022147330525,24.4177545143763,46591.6716187061,0.0,1.0
2012-10-22,43.82,44.15,43.65,44.15,21500,24.0770927727266,24.2584127319918,23.9836855209839,24.2584127319918,39129.7242110227,0.0,1.0
2012-10-23,43.82,43.87,43.19,43.66,19000,24.0770927727266,24.1045654938274,23.7309364868567,23.9891800652041,34579.7562795084,0.0,1.0
2012-10-24,43.9,43.98,43.28,43.94,24200,24.1210491264879,24.1650054802491,23.7803873848381,24.1430273033685,44043.689577058,0.0,1.0
2012-10-25,43.58,44.28,43.25,44.23,21900,23.9452237114428,24.3298418068538,23.7639037521777,24.302369085753,39857.7190800651,0.0,1.0
2012-10-26,43.98,44.21,43.37,43.78,30052,24.1650054802491,24.2913799973127,23.8298382828196,24.055114595846,54694.2545111467,0.0,1.0
2012-10-31,43.27,43.82,43.25,43.82,43300,23.774892840618,24.0770927727266,23.7639037521777,24.0770927727266,78805.4445738271,0.0,1.0
2012-11-01,43.32,43.47,42.5,43.45,39600,23.8023655617188,23.8847837250211,23.3518129356659,23.8737946365808,72071.4920351859,0.0,1.0
2012-11-02,44.04,45.08,43.43,43.43,35900,24.1979727455701,24.7694053444663,23.8628055481405,23.8628055481405,65337.5394965447,0.0,1.0
2012-11-05,43.78,43.98,43.11,43.81,27600,24.055114595846,24.1650054802491,23.6869801330955,24.0715982285064,50231.6459639175,0.0,1.0
2012-11-06,44.27,44.29,43.61,43.74,21800,24.3243472626337,24.335336351074,23.9617073441033,24.0331364189654,39675.7203628043,0.0,1.0
2012-11-07,43.62,44.07,43.58,44.01,16500,23.9672018883235,24.2144563782305,23.9452237114428,24.1814891129096,30029.7883479941,0.0,1.0
2012-11-08,42.84,43.7,42.78,43.63,25200,23.5386274391513,24.0111582420847,23.5056601738303,23.9726964325436,45863.6767496637,0.0,1.0
2012-11-09,42.7,43.21,42.01,42.6,23800,23.4617038200691,23.741925575297,23.0825802688782,23.4067583778675,43315.6947080157,0.0,1.0
2012-11-12,42.25,43.44,41.92,42.66,15900,23.214449330162,23.8683000923607,23.0331293708968,23.4397256431884,28937.7960444308,0.0,1.0
2012-11-13,41.95,42.4,41.63,42.22,17000,23.0496130035573,23.2968674934644,22.8737875885123,23.1979656975015,30939.781934297,0.0,1.0
2012-11-14,41.03,41.87,40.19,41.87,28800,22.5441149353029,23.0056566497961,22.0825732208097,23.0056566497961,52415.6305710443,0.0,1.0
2012-11-15,40.99,41.52,40.7,41.12,20800,22.5221367584223,22.8133476020906,22.3627949760377,22.5935658332843,37855.7331901986,0.0,1.0
2012-11-16,40.81,41.18,40.14,40.91,26100,22.4232349624594,22.6265330986052,22.0551004997089,22.478180404661,47501.665205009,0.0,1.0
2012-11-19,41.08,41.32,40.85,41.17,34900,22.5715876564037,22.7034567176874,22.4452131393401,22.6210385543851,63517.5523239391,0.0,1.0
2012-11-20,41.27,41.27,40.8,40.86,121700,22.6759839965867,22.6759839965867,22.4177404182393,22.4507076835602,221492.438906114,0.0,1.0
2012-11-21,41.48,41.5,40.88,41.26,14500,22.7913694252099,22.8023585136503,22.4616967720005,22.6704894523665,26389.8140027828,0.0,1.0
2012-11-23,41.72,42.06,41.42,41.56,7800,22.9232384864937,23.110052989979,22.758402159889,22.8353257789712,14195.8999463245,0.0,1.0
2012-11-26,42.75,42.75,41.68,41.68,26000,23.4891765411698,23.4891765411698,22.9012603096131,22.9012603096131,47319.6664877485,0.0,1.0
2012-11-27,42.41,43.0,42.3,42.65,27800,23.3023620376845,23.6265401466738,23.2419220512628,23.4342310989683,50595.6433984387,0.0,1.0
2012-11-28,42.39,42.45,41.9,42.43,21400,23.2913729492442,23.3243402145651,23.0221402824565,23.3133511261248,38947.7254937621,0.0,1.0
2012-11-29,42.71,43.07,42.52,42.52,24400,23.4671983642892,23.6650019562149,23.3628020241062,23.3628020241062,44407.6870115793,0.0,1.0
2012-11-30,42.6,43.28,42.33,42.85,50800,23.4067583778675,23.7803873848381,23.2584056839233,23.5441219833714,92455.3483683699,0.0,1.0
2012-12-03,42.6,43.37,42.35,42.71,33300,23.4067583778675,23.8298382828196,23.2693947723636,23.4671983642892,60605.57284777,0.0,1.0
2012-12-04,42.75,42.85,42.5,42.5,19100,23.4891765411698,23.5441219833714,23.3518129356659,23.3518129356659,34761.7549967691,0.0,1.0
2012-12-05,42.06,42.95,41.83,42.93,17600,23.110052989979,23.599067425573,22.9836784729154,23.5880783371327,32031.7742378605,0.0,1.0
2012-12-06,42.36,42.48,42.05,42.19,10800,23.2748893165837,23.3408238472256,23.1045584457589,23.1814820648411,19655.8614641417,0.0,1.0
2012-12-07,42.51,42.7,42.12,42.56,12700,23.3573074798861,23.4617038200691,23.1430202553,23.3847802009869,23113.8370920925,0.0,1.0
2012-12-10,42.58,42.73,42.05,42.44,32500,23.3957692894272,23.4781874527295,23.1045584457589,23.318845670345,59149.5831096854,0.0,1.0
2012-12-11,42.81,43.64,42.38,42.75,41100,23.5221438064908,23.9781909767638,23.285878405024,23.4891765411698,74801.4727940945,0.0,1.0
2012-12-12,41.78,42.93,41.09,42.7,30300,22.9562057518146,23.5880783371327,22.5770822006238,23.4617038200691,55145.611329953,0.0,1.0
2012-12-13,41.38,41.93,41.25,41.93,13700,22.7364239830084,23.038623915117,22.6649949081463,23.038623915117,24933.8242646982,0.0,1.0
2012-12-14,41.35,42.35,41.07,42.35,22600,22.7199403503479,23.2693947723636,22.5660931121835,23.2693947723636,41131.710100889,0.0,1.0
2012-12-17,42.67,42.8,41.22,41.32,38100,23.4452201874086,23.5166492622706,22.6485112754859,22.7034567176874,69341.5112762774,0.0,1.0
2012-12-18,42.73,42.76,42.27,42.49,21100,23.4781874527295,23.49467108539,23.2254384186023,23.3463183914458,38401.7293419805,0.0,1.0
2012-12-19,41.98,42.84,41.86,42.62,40500,23.0660966362178,23.5386274391513,23.0001621055759,23.4177474663078,73709.4804905311,0.0,1.0
2012-12-20,42.31,42.6,41.76,42.07,19200,23.2474165954829,23.4067583778675,22.9452166633743,23.1155475341992,34943.7537140296,0.0,1.0
2012-12-21,41.45,42.2,41.13,41.94,97900,22.7748857925495,23.1869766090612,22.5990603775045,23.0441184593371,178176.744198099,0.0,1.0
2012-12-24,41.93,41.99,41.47,41.47,13600,23.038623915117,23.0715911804379,22.7858748809898,22.7858748809898,24751.8255474376,0.0,1.0
2012-12-26,41.72,42.93,41.4,42.93,9600,22.9232384864937,23.5880783371327,22.7474130714487,23.5880783371327,17471.8768570148,0.0,1.0
2012-12-27,41.62,41.89,41.04,41.76,13500,22.8682930442921,23.0166457382364,22.549609479523,22.9452166633743,24569.8268301771,0.0,1.0
2012-12-28,41.57,42.31,41.27,41.6,21300,22.8408203231914,23.2474165954829,22.6759839965867,22.8573039558518,38765.7267765015,0.0,1.0
2012-12-31,42.79,43.04,41.43,41.62,28800,23.5111547180505,23.6485183235544,22.7638967041092,22.8682930442921,52415.6305710443,0.0,1.0
2013-01-02,43.8,44.0,43.2,43.69,43500,24.0661036842863,24.1759945686894,23.7364310310769,24.0056636978646,79169.4420083482,0.0,1.0
2013-01-03,43.67,44.07,43.36,43.98,14800,23.9946746094243,24.2144563782305,23.8243437385994,24.1650054802491,26935.8101545644,0.0,1.0
2013-01-04,43.68,44.03,43.43,43.9,19500,24.0001691536444,24.1924782013499,23.8628055481405,24.1210491264879,35489.7498658113,0.0,1.0
2013-01-07,43.46,43.98,43.06,43.45,14300,23.879289180801,24.1650054802491,23.6595074119947,23.8737946365808,26025.8165682616,0.0,1.0
2013-01-08,43.3,43.98,43.11,43.24,14900,23.7913764732785,24.1650054802491,23.6869801330955,23.7584092079575,27117.808871825,0.0,1.0
2013-01-09,43.78,43.81,43.43,43.43,10900,24.055114595846,24.0715982285064,23.8628055481405,23.8628055481405,19837.8601814022,0.0,1.0
2013-01-10,43.68,43.94,42.74,43.85,34800,24.0001691536444,24.1430273033685,23.4836819969497,24.0935764053871,63335.5536066786,0.0,1.0
2013-01-11,43.8,43.87,43.28,43.79,22600,24.0661036842863,24.1045654938274,23.7803873848381,24.0606091400661,41131.710100889,0.0,1.0
2013-01-14,43.71,43.87,43.45,43.87,12700,24.0166527863049,24.1045654938274,23.8737946365808,24.1045654938274,23113.8370920925,0.0,1.0
2013-01-15,43.18,43.35,42.87,43.28,12200,23.9232455345622,24.0174315406038,23.7514945823687,23.9786490675279,22020.256375287,0.36,1.0
2013-01-16,43.53,43.59,43.19,43.25,19800,24.117157899942,24.1504000197213,23.9287858878588,23.9620280076382,35737.7931336624,0.0,1.0
2013-01-17,42.94,43.45,42.87,43.45,23100,23.7902770554447,24.0728350735694,23.7514945823687,24.0728350735694,41694.0919892729,0.0,1.0
2013-01-18,43.23,43.25,42.72,42.8,21200,23.950947301045,23.9620280076382,23.6683892829203,23.7127121092928,38264.7077996791,0.0,1.0
2013-01-22,43.43,43.56,43.34,43.36,20600,24.0617543669763,24.1337789598316,24.0118911873072,24.0229718939004,37181.7443713863,0.0,1.0
2013-01-23,43.25,43.43,43.03,43.43,13400,23.9620280076382,24.0617543669763,23.8401402351138,24.0617543669763,24186.1832318726,0.0,1.0
2013-01-24,43.64,43.69,42.98,43.42,35300,24.1781017862042,24.205803552687,23.8124384686309,24.0562140136797,63714.3483645598,0.0,1.0
2013-01-25,43.39,43.77,43.03,43.77,27500,24.0395929537901,24.2501263790595,23.8401402351138,24.2501263790595,49635.8237967534,0.0,1.0
2013-01-28,43.9,43.98,43.22,43.3,27600,24.3221509719148,24.3664737982873,23.9454069477485,23.989729774121,49816.317701469,0.0,1.0
2013-01-29,44.02,44.25,43.18,43.18,20700,24.3886352114736,24.5160633372945,23.9232455345622,23.9232455345622,37362.2382761017,0.0,1.0
2013-01-30,43.29,44.12,42.9,44.12,33900,23.9841894208244,24.4440387444392,23.7681156422584,24.4440387444392,61187.4336985434,0.0,1.0
2013-01-31,42.75,43.7,42.21,43.11,63600,23.68501034281,24.2113439059835,23.3858312647955,23.8844630614863,114794.123399037,0.0,1.0
2013-02-01,43.37,43.63,42.74,42.74,26400,24.0285122471969,24.1725614329076,23.6794699895134,23.6794699895134,47650.3908448834,0.0,1.0
2013-02-04,43.51,43.78,43.2,43.38,10900,24.1060771933488,24.255666732356,23.9343262411554,24.0340526004935,19673.8356139859,0.0,1.0
2013-02-05,43.34,44.01,43.14,43.76,31000,24.0118911873072,24.383094858177,23.901084121376,24.2445860257629,55953.1104617949,0.0,1.0
2013-02-06,43.06,43.22,42.53,43.18,21300,23.8567612950035,23.9454069477485,23.5631225702856,23.9232455345622,38445.2017043945,0.0,1.0
2013-02-07,42.6,43.13,42.52,42.91,6900,23.6019050433615,23.8955437680794,23.557582216989,23.773655995555,12454.0794253673,0.0,1.0
2013-02-08,42.83,43.31,42.6,42.78,24400,23.7293331691825,23.9952701274175,23.6019050433615,23.7016314026997,44040.512750574,0.0,1.0
2013-02-11,43.54,43.87,42.7,42.7,27400,24.1226982532385,24.3055299120251,23.6573085763272,23.6573085763272,49455.329892038,0.0,1.0
2013-02-12,43.86,43.94,43.39,43.39,12800,24.2999895587286,24.3443123851011,24.0395929537901,24.0395929537901,23103.2198035798,0.0,1.0
2013-02-13,44.1,44.14,43.55,43.55,10300,24.4329580378461,24.4551194510323,24.1282386065351,24.1282386065351,18590.8721856931,0.0,1.0
2013-02-14,43.6,44.12,43.4,44.12,13100,24.1559403730179,24.4440387444392,24.0451333070866,24.4440387444392,23644.7015177262,0.0,1.0
2013-02-15,43.49,43.96,43.09,43.96,13000,24.0949964867557,24.3553930916942,23.8733823548931,24.3553930916942,23464.2076130107,0.0,1.0
2013-02-19,44.18,44.3,43.42,43.42,15300,24.4772808642186,24.5437651037774,24.0562140136797,24.0562140136797,27615.5674214665,0.0,1.0
2013-02-20,43.25,44.4,43.25,44.24,20800,23.9620280076382,24.599168636743,23.9620280076382,24.510522983998,37542.7321808171,0.0,1.0
2013-02-21,43.05,43.54,42.61,43.41,25400,23.8512209417069,24.1226982532385,23.6074453966581,24.0506736603832,45845.4517977287,0.0,1.0
2013-02-22,44.22,44.27,43.19,43.32,13700,24.4994422774048,24.5271440438877,23.9287858878588,24.0008104807141,24727.6649460191,0.0,1.0
2013-02-25,42.81,44.47,42.7,44.43,24600,23.7182524625894,24.6379511098189,23.6573085763272,24.6157896966327,44401.5005600049,0.0,1.0
2013-02-26,43.44,43.57,42.83,42.83,9400,24.0672947202729,24.1393193131282,23.7293331691825,23.7293331691825,16966.4270432539,0.0,1.0
2013-02-27,43.02,43.84,43.0,43.81,34800,23.8345998818172,24.2889088521354,23.8235191752241,24.2722877922457,62811.8788409826,0.0,1.0
2013-02-28,43.76,43.97,43.15,43.18,51200,24.2445860257629,24.3609334449908,23.9066244746725,23.9232455345622,92412.8792143193,0.0,1.0
2013-03-01,44.34,44.35,42.94,43.52,17500,24.5659265169636,24.5714668702602,23.7902770554447,24.1116175466454,31586.4333252068,0.0,1.0
2013-03-04,44.94,45.29,44.02,44.02,30500,24.8983477147574,25.0922600801372,24.3886352114736,24.3886352114736,55050.6409382176,0.0,1.0
2013-03-05,44.81,45.31,43.83,45.19,25200,24.8263231219021,25.1033407867303,24.2833684988389,25.0368565471715,45484.4639882978,0.0,1.0
2013-03-06,44.64,45.15,43.95,45.15,21500,24.7321371158605,25.0146951339853,24.3498527383976,25.0146951339853,38806.1895138255,0.0,1.0
2013-03-07,44.33,44.92,44.24,44.45,20500,24.560386163667,24.8872670081643,24.510522983998,24.6268704032258,37001.2504666709,0.0,1.0
2013-03-08,43.13,44.36,42.8,44.3,34300,23.8955437680794,24.5770072235567,23.7127121092928,24.5437651037774,61909.4093174053,0.0,1.0
2013-03-11,43.14,43.15,42.74,42.94,36600,23.901084121376,23.9066244746725,23.6794699895134,23.7902770554447,66060.7691258609,0.0,1.0
2013-03-12,42.55,43.35,42.28,42.89,35000,23.5742032768787,24.0174315406038,23.4246137378715,23.7625752889619,63172.8666504135,0.0,1.0
2013-03-13,42.45,42.65,42.1,42.48,21900,23.5187997439131,23.6296068098443,23.3248873785333,23.5354208038028,39528.1651326873,0.0,1.0
2013-03-14,42.46,42.58,42.13,42.37,21600,23.5243400972096,23.5908243367684,23.341508438423,23.4744769175406,38986.683418541,0.0,1.0
2013-03-15,43.0,43.22,42.45,42.45,89200,23.8235191752241,23.9454069477485,23.5187997439131,23.5187997439131,161000.563006197,0.0,1.0
2013-03-18,42.68,42.93,42.28,42.55,21300,23.646227869734,23.7847367021481,23.4246137378715,23.5742032768787,38445.2017043946,0.0,1.0
2013-03-19,42.66,42.97,42.38,42.59,22600,23.6351471631409,23.8068981153344,23.4800172708371,23.596364690065,40791.6224656956,0.0,1.0
2013-03-20,42.35,43.09,42.28,42.65,30500,23.4633962109474,23.8733823548931,23.4246137378715,23.6296068098443,55050.6409382176,0.0,1.0
2013-03-21,41.43,42.49,41.39,42.27,43300,22.9536837076636,23.5409611570993,22.9315222944773,23.4190733845749,78153.8607417972,0.0,1.0
2013-03-22,42.57,42.58,41.3,41.75,42100,23.5852839834718,23.5908243367684,22.8816591148082,23.1309750131536,75987.9338852118,0.0,1.0
2013-03-25,43.9,44.4,43.31,43.39,36300,24.3221509719148,24.599168636743,23.9952701274175,24.0395929537901,65519.2874117146,0.0,1.0
2013-03-26,43.67,44.0,43.13,43.84,36800,24.1947228460938,24.3775545048804,23.8955437680794,24.2889088521354,66421.7569352921,0.0,1.0
2013-03-27,43.68,44.03,43.13,43.33,28500,24.2002631993904,24.3941755647701,23.8955437680794,24.0063508340107,51440.7628439082,0.0,1.0
2013-03-28,43.74,43.87,43.24,43.68,25800,24.2335053191698,24.3055299120251,23.9564876543416,24.2002631993904,46567.4274165905,0.0,1.0
2013-04-01,43.97,44.19,43.46,43.74,36500,24.3609334449908,24.4828212175152,24.078375426866,24.2335053191698,65880.2752211454,0.0,1.0
2013-04-02,44.15,44.89,43.9,43.93,54500,24.4606598043289,24.8706459482746,24.3221509719148,24.3387720318045,98369.1780699297,0.0,1.0
2013-04-03,43.89,44.23,43.74,44.08,34000,24.3166106186182,24.5049826307014,24.2335053191698,24.421877331253,61367.927603259,0.0,1.0
2013-04-04,43.93,44.27,43.8,44.0,33100,24.3387720318045,24.5271440438877,24.2667474389492,24.3775545048804,59743.4824608197,0.0,1.0
2013-04-05,44.04,44.22,43.29,43.29,14800,24.3997159180667,24.4994422774048,23.9841894208244,23.9841894208244,26713.0978978892,0.0,1.0
2013-04-08,44.4,44.58,43.69,44.26,15300,24.599168636743,24.6988949960811,24.205803552687,24.5216036905911,27615.5674214665,0.0,1.0
2013-04-09,44.08,44.37,43.53,44.31,21700,24.421877331253,24.5825475768533,24.117157899942,24.5493054570739,39167.1773232563,0.0,1.0
2013-04-10,44.51,44.69,43.79,44.07,18400,24.6601125230052,24.7598388823433,24.2612070856526,24.4163369779564,33210.878467646,0.0,1.0
2013-04-11,44.63,44.99,44.32,44.35,15400,24.726596762564,24.9260494812403,24.5548458103705,24.5714668702602,27796.0613261819,0.0,1.0
2013-04-12,44.64,44.74,43.92,44.24,23800,24.9315898345368,24.9874401701877,24.5294674178507,24.7081884919334,42613.888927703,0.36,1.0
2013-04-15,43.86,44.64,43.77,44.4,43600,24.4959572164602,24.9315898345368,24.4456919143745,24.7975490289748,78065.7797162963,0.0,1.0
2013-04-16,44.54,44.7,43.9,44.22,28400,24.875739498886,24.9651000359273,24.5182973507206,24.6970184248033,50850.1867876791,0.0,1.0
2013-04-17,43.45,44.42,42.87,44.42,35800,24.2669708402918,24.808719096105,23.9430388935169,24.808719096105,64099.8833450321,0.0,1.0
2013-04-18,43.19,43.4,42.75,43.36,13900,24.1217599675996,24.2390456724664,23.8760184907359,24.216705538206,24887.9435334063,0.0,1.0
2013-04-19,43.79,43.82,43.09,43.09,15300,24.4568619815046,24.4736170821999,24.0659096319487,24.0659096319487,27394.6428820948,0.0,1.0
2013-04-22,43.98,44.2,43.1,43.7,21000,24.5629776192412,24.6858483576731,24.0714946655138,24.4065966794189,37600.4902303262,0.0,1.0
2013-04-23,44.49,44.77,43.83,44.24,11900,24.8478143310606,25.0041952708829,24.479202115765,24.7081884919334,21306.9444638514,0.0,1.0
2013-04-24,44.76,44.77,44.09,44.56,17000,24.9986102373178,25.0041952708829,24.6244129884572,24.8869095660161,30438.4920912164,0.0,1.0
2013-04-25,44.88,45.0,44.52,44.72,9400,25.0656306400988,25.1326510428799,24.8645694317558,24.9762701030575,16830.6956269079,0.0,1.0
2013-04-26,44.55,44.91,44.29,44.91,23800,24.8813245324511,25.0823857407941,24.7361136597589,25.0823857407941,42613.8889277029,0.0,1.0
2013-04-29,44.54,44.78,44.18,44.7,14400,24.875739498886,25.009780304448,24.6746782905429,24.9651000359273,25783.193300795,0.0,1.0
2013-04-30,44.8,44.8,43.55,44.36,44500,25.0209503715782,25.0209503715782,24.3228211759426,24.7752088947145,79677.2292975958,0.0,1.0
2013-05-01,43.57,45.24,43.52,45.0,35700,24.3339912430728,25.2666918484419,24.3060660752474,25.1326510428799,63920.8333915544,0.0,1.0
2013-05-02,43.91,44.83,43.86,43.86,23500,24.5238823842857,25.0377054722734,24.4959572164602,24.4959572164602,42076.7390672696,0.0,1.0
2013-05-03,44.2,44.95,44.12,44.44,19900,24.6858483576731,25.1047258750544,24.6411680891524,24.8198891632351,35630.940742071,0.0,1.0
2013-05-06,44.53,44.78,44.16,44.38,22300,24.8701544653209,25.009780304448,24.6635082234128,24.7863789618446,39928.1396255368,0.0,1.0
2013-05-07,44.67,44.73,43.99,44.71,19200,24.9483449352321,24.9818551366226,24.5685626528063,24.9706850694924,34377.5910677267,0.0,1.0
2013-05-08,44.72,44.73,44.11,44.46,14800,24.9762701030575,24.9818551366226,24.6355830555873,24.8310592303653,26499.393114706,0.0,1.0
2013-05-09,44.01,44.36,43.82,44.36,25400,24.5797327199365,24.7752088947145,24.4736170821999,24.7752088947145,45478.6881833468,0.0,1.0
2013-05-10,44.42,44.5,43.79,44.03,12800,24.808719096105,24.8533993646256,24.4568619815046,24.5909027870667,22918.3940451511,0.0,1.0
2013-05-13,45.14,45.14,44.42,44.5,20000,25.210841512791,25.210841512791,24.808719096105,24.8533993646256,35809.9906955488,0.0,1.0
2013-05-14,45.25,45.26,44.96,44.97,17200,25.272276882007,25.2778619155721,25.1103109086195,25.1158959421846,30796.5919981718,0.0,1.0
2013-05-15,46.03,46.03,45.05,45.05,23100,25.7079095000836,25.7079095000836,25.1605762107053,25.1605762107053,41360.5392533587,0.0,1.0
2013-05-16,46.07,46.22,45.51,45.74,23900,25.7302496343439,25.8140251378202,25.4174877546992,25.5459435266961,42792.9388811807,0.0,1.0
2013-05-17,47.3,47.35,46.07,46.25,35100,26.4172087628493,26.4451339306747,25.7302496343439,25.8307802385154,62846.5336706879,0.0,1.0
2013-05-20,47.45,47.77,46.79,47.04,23500,26.5009842663255,26.6797053404082,26.13237205103,26.2719978901571,42076.7390672698,0.0,1.0
2013-05-21,47.83,47.85,47.13,47.3,21000,26.7132155417987,26.7243856089289,26.3222631922428,26.4172087628493,37600.4902303262,0.0,1.0
2013-05-22,45.89,48.42,45.47,47.72,17200,25.6297190301724,27.0427325221387,25.3951476204388,26.6517801725828,30796.5919981718,0.0,1.0
2013-05-23,45.44,46.39,45.26,45.42,18400,25.3783925197436,25.9089707084266,25.2778619155721,25.3672224526134,32945.1914399048,0.0,1.0
2013-05-24,45.58,45.66,45.15,45.37,9400,25.4565829896548,25.5012632581754,25.2164265463561,25.339297284788,16830.6956269079,0.0,1.0
2013-05-28,46.14,47.07,45.77,45.96,24100,25.7693448692995,26.2887529908523,25.5626986273914,25.668814265128,43151.0387881362,0.0,1.0
2013-05-29,44.84,45.7,44.25,45.7,15500,25.0432905058385,25.5236033924358,24.7137735254985,25.5236033924358,27752.7427890503,0.0,1.0
2013-05-30,45.02,45.34,44.62,44.81,42900,25.14382111001,25.3225421840927,24.9204197674066,25.0265354051433,76812.430041952,0.0,1.0
2013-05-31,44.79,45.49,44.53,44.86,100000,25.0153653380131,25.406317687569,24.8701544653209,25.0544605729687,179049.953477743,0.0,1.0
2013-06-03,45.11,45.52,44.52,44.52,45400,25.1940864120958,25.4230727882642,24.8645694317558,24.8645694317558,81288.6788788955,0.0,1.0
2013-06-04,44.87,45.35,44.75,45.29,46600,25.0600456065338,25.3281272176578,24.9930252037527,25.2946170162673,83437.2783206283,0.0,1.0
2013-06-05,45.05,45.11,44.45,44.96,31400,25.1605762107053,25.1940864120958,24.8254741968002,25.1103109086195,56221.6853920114,0.0,1.0
2013-06-06,45.6,45.62,44.44,45.26,34000,25.4677530567849,25.4789231239151,24.8198891632351,25.2778619155721,60876.9841824328,0.0,1.0
2013-06-07,44.99,45.8,44.67,45.75,7200,25.1270660093148,25.5794537280866,24.9483449352321,25.5515285602612,12891.5966503975,0.0,1.0
2013-06-10,45.08,45.37,44.63,45.0,21900,25.1773313114005,25.339297284788,24.9260048009717,25.1326510428799,39211.9398116259,0.0,1.0
2013-06-11,44.89,45.6,44.57,44.93,39500,25.0712156736639,25.4677530567849,24.8924945995812,25.0935558079243,70724.7316237088,0.0,1.0
2013-06-12,43.9,45.16,43.64,44.55,10600,24.5182973507206,25.2220115799212,24.3730864780284,24.8813245324511,18979.2950686408,0.0,1.0
2013-06-13,44.75,45.05,44.01,44.1,62100,24.9930252037527,25.1605762107053,24.5797327199365,24.6299980220223,111190.021109679,0.0,1.0
2013-06-14,44.62,45.16,44.27,44.61,21200,24.9204197674066,25.2220115799212,24.7249435926287,24.9148347338416,37958.5901372817,0.0,1.0
2013-06-17,44.62,45.23,44.19,44.76,31800,24.9204197674066,25.2611068148768,24.680263324108,24.9986102373178,56937.8852059225,0.0,1.0
2013-06-18,44.69,44.97,44.52,44.81,16400,24.9595150023622,25.1158959421846,24.8645694317558,25.0265354051433,29364.19237035,0.0,1.0
2013-06-19,43.74,44.85,43.66,44.79,12600,24.4289368136792,25.0488755394036,24.3842565451585,25.0153653380131,22560.2941381957,0.0,1.0
2013-06-20,42.66,43.43,42.41,43.43,52100,23.8257531886501,24.2558007731616,23.686127349523,24.2558007731616,93285.0257619044,0.0,1.0
2013-06-21,43.05,43.51,42.61,42.79,94300,24.0435694976884,24.3004810416823,23.7978280208247,23.8983586249962,168844.106129512,0.0,1.0
2013-06-24,43.34,44.17,42.01,42.6,101600,24.2055354710758,24.6690932569779,23.4627260069196,23.7922429872596,181914.752733388,0.0,1.0
2013-06-25,43.95,44.36,43.72,44.36,20000,24.546222518546,24.7752088947145,24.4177667465491,24.7752088947145,35809.9906955487,0.0,1.0
2013-06-26,43.94,44.19,43.52,44.15,17300,24.5406374849809,24.680263324108,24.3060660752474,24.6579231898477,30975.6419516496,0.0,1.0
2013-06-27,45.19,45.39,43.97,44.36,28900,25.2387666806165,25.3504673519182,24.5573925856762,24.7752088947145,51745.4365550678,0.0,1.0
2013-06-28,44.46,45.53,44.4,45.01,87600,24.8310592303653,25.4286578218293,24.7975490289748,25.1382360764449,156847.759246503,0.0,1.0
2013-07-01,44.91,45.05,44.36,44.88,47900,25.0823857407941,25.1605762107053,24.7752088947145,25.0656306400988,85764.9277158391,0.0,1.0
2013-07-02,46.01,46.14,44.57,44.77,83100,25.6967394329534,25.7693448692995,24.8924945995812,25.0041952708829,148790.511340005,0.0,1.0
2013-07-03,46.0,46.39,45.41,45.96,58800,25.6911543993883,25.9089707084266,25.3616374190483,25.668814265128,105281.372644913,0.0,1.0
2013-07-05,46.32,46.62,45.46,46.62,24300,25.869875473471,26.0374264804235,25.3895625868737,26.0374264804235,43509.1386950917,0.0,1.0
2013-07-08,46.32,46.76,46.21,46.3,10800,25.869875473471,26.1156169503347,25.8084401042551,25.8587054063408,19337.3949755963,0.0,1.0
2013-07-09,46.72,47.25,45.92,46.37,36300,26.0932768160744,26.3892835950239,25.6464741308676,25.8978006412964,64995.1331124208,0.0,1.0
2013-07-10,46.5,47.0,46.32,46.98,16800,25.9704060776425,26.2496577558967,25.869875473471,26.2384876887666,30080.3921842609,0.0,1.0
2013-07-11,47.71,48.03,46.82,47.0,22100,26.6461951390177,26.8249162131004,26.1491271517252,26.2496577558967,39570.0397185814,0.0,1.0
2013-07-12,47.61,47.83,47.16,47.55,21700,26.5903448033669,26.7132155417987,26.3390182929381,26.5568346019764,38853.8399046703,0.0,1.0
2013-07-15,47.55,48.2,47.01,47.5,50200,26.7578958103194,27.1236714628264,26.4540206528521,26.729759221665,89207.6872158023,0.36,1.0
2013-07-16,47.9,48.03,46.94,46.94,20900,26.9548519309001,27.0280070614015,26.4146294287359,26.4146294287359,37140.2522472165,0.0,1.0
2013-07-17,47.55,48.14,47.44,48.08,19900,26.7578958103194,27.0899075564412,26.6959953152798,27.0561436500559,35363.2066851487,0.0,1.0
2013-07-18,48.12,48.34,47.56,47.79,14700,27.0786529209794,27.2024539110587,26.7635231280503,26.8929514358605,26122.5697623963,0.0,1.0
2013-07-19,48.03,48.51,47.54,47.98,20500,27.0280070614015,27.2981183124836,26.7522684925885,26.9998704727471,36429.4340223894,0.0,1.0
2013-07-22,48.3,48.5,47.76,48.0,19100,27.1799446401352,27.2924909947527,26.8760694826678,27.0111251082089,33941.5702354945,0.0,1.0
2013-07-23,47.91,48.68,47.91,48.68,16800,26.960479248631,27.3937827139085,26.960479248631,27.3937827139085,29854.3654427386,0.0,1.0
2013-07-24,47.19,48.21,47.12,47.97,25600,26.5553123720079,27.1292987805573,26.5159211478917,26.9942431550162,45492.3663889349,0.0,1.0
2013-07-25,48.37,48.56,47.28,47.28,16700,27.2193358642513,27.326254901138,26.6059582315857,26.6059582315857,29676.6608865318,0.0,1.0
2013-07-26,48.49,48.55,47.73,48.33,28500,27.2868636770218,27.3206275834071,26.8591875294752,27.1968265933278,50645.7985189316,0.0,1.0
2013-07-29,47.86,48.49,47.65,48.49,9700,26.9323426599766,27.2868636770218,26.8141689876282,27.2868636770218,17237.3419520574,0.0,1.0
2013-07-30,47.83,48.67,47.11,48.18,23400,26.915460706784,27.3881553961776,26.5102938301608,27.1124168273647,41582.8661523859,0.0,1.0
2013-07-31,45.38,47.89,45.32,47.46,56700,25.5367678627191,26.9492246131692,25.5030039563339,26.7072499507415,100758.483369243,0.0,1.0
2013-08-01,46.05,46.18,45.27,45.89,27300,25.9137981506879,25.9869532811893,25.4748673676795,25.8237610669939,48513.3438444502,0.0,1.0
2013-08-02,45.72,46.28,45.72,45.93,12800,25.728096665569,26.0432264584981,25.728096665569,25.8462703379174,22746.1831944675,0.0,1.0
2013-08-05,46.01,46.24,45.58,45.8,8700,25.8912888797644,26.0207171875746,25.6493142173367,25.773115207416,15460.2963899896,0.0,1.0
2013-08-06,45.9,46.65,45.5,46.65,27600,25.8293883847247,26.2514372145405,25.6042956754897,26.2514372145405,49046.4575130706,0.0,1.0
2013-08-07,45.39,46.49,45.25,45.55,19400,25.54239518045,26.1614001308465,25.4636127322177,25.6324322641441,34474.6839041148,0.0,1.0
2013-08-08,45.38,45.59,45.19,45.5,12600,25.5367678627191,25.6549415350676,25.4298488258325,25.6042956754897,22390.774082054,0.0,1.0
2013-08-09,46.41,46.7,45.25,45.25,12300,26.1163815889995,26.2795738031949,25.4636127322177,25.4636127322177,21857.6604134336,0.0,1.0
2013-08-12,45.86,46.79,45.64,45.94,22900,25.8068791138012,26.3302196627728,25.6830781237219,25.8518976556483,40694.3433713521,0.0,1.0
2013-08-13,45.35,45.62,45.08,45.08,7200,25.5198859095265,25.6718234882602,25.3679483307928,25.3679483307928,12794.728046888,0.0,1.0
2013-08-14,45.54,45.85,45.25,45.5,29200,25.6268049464132,25.8012517960704,25.4636127322177,25.6042956754897,51889.7304123789,0.0,1.0
2013-08-15,44.8,45.28,44.46,45.24,13400,25.2103834343283,25.4804946854104,25.0190546314785,25.4579854144869,23812.4105317082,0.0,1.0
2013-08-16,43.44,44.63,43.44,44.57,20300,24.445068222929,25.1147190329034,24.445068222929,25.0809551265181,36074.0249099759,0.0,1.0
2013-08-19,43.14,44.09,43.08,43.5,30800,24.2762486910027,24.810843875436,24.2424847846175,24.4788321293143,54733.0033116875,0.0,1.0
2013-08-20,43.96,44.02,43.31,43.31,27900,24.7376887449346,24.7714526513199,24.3719130924276,24.3719130924276,49579.5711816909,0.0,1.0
2013-08-21,43.2,43.81,43.12,43.52,21300,24.310012597388,24.6532789789715,24.264994055541,24.4900867647761,37851.0704720436,0.0,1.0
2013-08-22,43.73,44.0,43.04,43.04,17500,24.6082604371245,24.7601980158581,24.219975513694,24.219975513694,31098.297336186,0.0,1.0
2013-08-23,44.48,44.7,43.71,43.72,18800,25.0303092669402,25.1541102570195,24.5970058016627,24.6026331193936,33408.4565668742,0.0,1.0
2013-08-26,44.58,45.17,44.38,44.43,16600,25.086582444249,25.4185941903707,24.9740360896315,25.0021726782858,29498.956330325,0.0,1.0
2013-08-27,44.37,44.85,44.07,44.07,21100,24.9684087719006,25.2385200229827,24.7995892399743,24.7995892399743,37495.66135963,0.0,1.0
2013-08-28,44.52,45.07,44.22,44.48,20600,25.0528185378637,25.362321013062,24.8839990059374,25.0303092669402,36607.1385785962,0.0,1.0
2013-08-29,44.6,44.97,44.17,44.34,25400,25.0978370797108,25.3060478357532,24.855862417283,24.951526818708,45136.9572765214,0.0,1.0
2013-08-30,43.41,44.95,43.21,44.62,31800,24.4281862697364,25.2947932002914,24.3156399151189,25.1090917151725,56510.0488737552,0.0,1.0
2013-09-03,43.54,44.03,43.03,44.03,21300,24.5013414002378,24.7770799690508,24.2143481959631,24.7770799690508,37851.0704720436,0.0,1.0
2013-09-04,43.66,43.88,43.24,43.45,27200,24.5688692130083,24.6926702030876,24.3325218683115,24.4506955406599,48335.6392882435,0.0,1.0
2013-09-05,43.19,43.83,42.97,43.83,18400,24.3043852796571,24.6645336144332,24.1805842895778,24.6645336144332,32697.6383420471,0.0,1.0
2013-09-06,43.1,43.77,42.91,43.28,38100,24.2537394200792,24.630769708048,24.1468203831926,24.355031139235,67705.4359147822,0.0,1.0
2013-09-09,44.08,44.11,42.69,43.28,20700,24.8052165577052,24.8220985108978,24.0230193931133,24.355031139235,36784.8431348028,0.0,1.0
2013-09-10,43.97,44.15,43.62,44.15,18500,24.7433160626655,24.8446077818213,24.5463599420848,24.8446077818213,32875.3428982538,0.0,1.0
2013-09-11,44.25,44.25,43.56,43.69,23000,24.9008809591301,24.9008809591301,24.5125960356996,24.585751166201,40872.0479275587,0.0,1.0
2013-09-12,44.0,44.37,43.83,44.37,21000,24.7601980158581,24.9684087719006,24.6645336144332,24.9684087719006,37317.9568034233,0.0,1.0
2013-09-13,44.58,44.66,43.31,44.26,19000,25.086582444249,25.131600986096,24.3719130924276,24.9065082768609,33763.8656792877,0.0,1.0
2013-09-16,44.33,45.59,44.21,45.0,25000,24.9458995009771,25.6549415350676,24.8783716882066,25.3229297889458,44426.1390516943,0.0,1.0
2013-09-17,44.36,44.66,43.94,44.21,26600,24.9627814541697,25.131600986096,24.7264341094729,24.8783716882066,47269.4119510028,0.0,1.0
2013-09-18,45.73,45.89,44.08,44.56,27100,25.7337239832998,25.8237610669939,24.8052165577052,25.0753278087872,48157.9347320367,0.0,1.0
2013-09-19,45.89,46.43,45.5,45.62,31200,25.8237610669939,26.1276362244612,25.6042956754897,25.6718234882602,55443.8215365145,0.0,1.0
2013-09-20,46.19,46.42,45.74,46.22,78700,25.9925805989202,26.1220089067303,25.7393513010307,26.0094625521128,139853.485734734,0.0,1.0
2013-09-23,46.49,46.63,46.2,46.25,35000,26.1614001308465,26.2401825790788,25.9982079166511,26.0263445053054,62196.594672372,0.0,1.0
2013-09-24,46.35,46.68,46.14,46.45,19900,26.0826176826142,26.2683191677331,25.9644440102658,26.138890859923,35363.2066851487,0.0,1.0
2013-09-25,45.86,46.6,45.59,46.52,28300,25.8068791138012,26.2233006258861,25.6549415350676,26.1782820840391,50290.3894065181,0.0,1.0
2013-09-26,46.41,46.43,45.82,45.82,18500,26.1163815889995,26.1276362244612,25.7843698428777,25.7843698428777,32875.3428982538,0.0,1.0
2013-09-27,46.43,46.65,46.21,46.32,11700,26.1276362244612,26.2514372145405,26.0038352343819,26.0657357294216,20791.433076193,0.0,1.0
2013-09-30,46.25,46.9,45.43,46.1,39600,26.0263445053054,26.3921201578124,25.5649044513735,25.9419347393423,70371.0042578839,0.0,1.0
2013-10-01,47.33,47.77,46.38,46.38,22900,26.6340948202401,26.8816968003987,26.0994996358068,26.0994996358068,40694.3433713521,0.0,1.0
2013-10-02,46.93,47.32,46.59,47.14,26600,26.4090021110051,26.6284675025093,26.2176733081552,26.5271757833535,47269.4119510027,0.0,1.0
2013-10-03,45.98,46.29,45.81,46.15,27800,25.8744069265718,26.0488537762289,25.7787425251469,25.9700713279967,49401.866625484,0.0,1.0
2013-10-04,46.08,46.28,45.57,45.86,29700,25.9306801038805,26.0432264584981,25.6436868996058,25.8068791138012,52778.2531934129,0.0,1.0
2013-10-07,46.18,46.85,45.71,45.81,28200,25.9869532811893,26.363983569158,25.7224693478381,25.7787425251469,50112.6848503112,0.0,1.0
2013-10-08,45.9,46.88,45.64,46.03,37900,25.8293883847247,26.3808655223507,25.6830781237219,25.9025435152261,67350.0268023687,0.0,1.0
2013-10-09,45.86,46.45,45.57,46.18,18300,25.8068791138012,26.138890859923,25.6436868996058,25.9869532811893,32519.9337858403,0.0,1.0
2013-10-10,47.01,47.45,46.19,46.28,48000,26.4540206528521,26.7016226330107,25.9925805989202,26.0432264584981,85298.186979253,0.0,1.0
2013-10-11,48.22,48.23,46.78,46.78,27900,27.1349260982882,27.140553416019,26.3245923450419,26.3245923450419,49579.5711816908,0.0,1.0
2013-10-14,48.35,48.6,47.81,48.22,45900,27.2080812287896,27.3487641720615,26.9042060713222,27.1349260982882,81566.3912989107,0.0,1.0
2013-10-15,48.18,48.45,47.62,48.0,38200,27.3150002656762,27.4680731189708,26.9975158292134,27.2129516968132,67379.6808383241,0.36,1.0
2013-10-16,48.44,48.5,48.0,48.32,27700,27.462403754034,27.496419943655,27.2129516968132,27.3943713747919,48859.0879377375,0.0,1.0
2013-10-17,48.75,49.2,47.94,47.95,34800,27.6381540670759,27.8932754892335,27.1789355071922,27.184604872129,61382.536470515,0.0,1.0
2013-10-18,48.5,48.64,48.11,48.61,24500,27.496419943655,27.5757910527707,27.2753147111184,27.5587829579602,43214.716768035,0.0,1.0
2013-10-21,48.34,48.59,48.09,48.59,25700,27.4057101046656,27.5474442280865,27.2639759812447,27.5474442280865,45331.3559566735,0.0,1.0
2013-10-22,48.55,48.85,47.84,48.21,25300,27.5247667683392,27.6948477164443,27.1222418578238,27.3320083604867,44625.8095604606,0.0,1.0
2013-10-23,48.55,48.69,48.39,48.39,25300,27.5247667683392,27.6041378774549,27.4340569293498,27.4340569293498,44625.8095604606,0.0,1.0
2013-10-24,48.54,48.76,48.44,48.6,34400,27.5190974034023,27.6438234320127,27.462403754034,27.5531135930234,60676.9900743023,0.0,1.0
2013-10-25,48.72,48.77,48.41,48.66,15900,27.6211459722654,27.6494927969496,27.4453956592235,27.5871297826444,28045.4692494594,0.0,1.0
2013-10-28,48.62,48.76,48.2,48.76,21700,27.564452322897,27.6438234320127,27.3263389955499,27.6438234320127,38275.8919945453,0.0,1.0
2013-10-29,48.5,48.62,48.21,48.62,10000,27.496419943655,27.564452322897,27.3320083604867,27.564452322897,17638.6599053204,0.0,1.0
2013-10-30,48.3,48.59,48.0,48.37,24400,27.3830326449183,27.5474442280865,27.2129516968132,27.4227181994761,43038.3301689818,0.0,1.0
2013-10-31,47.0,48.44,46.96,48.44,68100,26.6460152031296,27.462403754034,26.6233377433822,27.462403754034,120119.273955232,0.0,1.0
2013-11-01,47.04,47.41,46.44,47.02,46400,26.6686926628769,26.8784591655399,26.3285307666668,26.6573539330033,81843.3819606868,0.0,1.0
2013-11-04,47.16,47.42,46.5,46.62,28600,26.736725042119,26.8841285304767,26.3625469562878,26.4305793355298,50446.5673292163,0.0,1.0
2013-11-05,46.68,47.0,46.33,46.82,22100,26.4645955251508,26.6460152031296,26.2661677523616,26.5439666342665,38981.4383907582,0.0,1.0
2013-11-06,47.83,48.07,46.82,46.82,38400,27.116572492887,27.252637251371,26.5439666342665,26.5439666342665,67732.4540364303,0.0,1.0
2013-11-07,47.3,48.0,47.05,47.81,20200,26.8160961512347,27.2129516968132,26.6743620278138,27.1052337630133,35630.0930087472,0.0,1.0
2013-11-08,47.64,47.79,46.63,47.22,42600,27.0088545590871,27.0938950331396,26.4362487004666,26.77074123174,75140.6911966649,0.0,1.0
2013-11-11,47.14,47.62,47.14,47.4,23600,26.7253863122453,26.9975158292134,26.7253863122453,26.872789800603,41627.2373765562,0.0,1.0
2013-11-12,47.66,48.21,46.99,47.14,105000,27.0201932889608,27.3320083604867,26.6403458381927,26.7253863122453,185205.929005864,0.0,1.0
2013-11-13,48.2,48.56,47.69,47.97,8300,27.3263389955499,27.530436133276,27.0372013837713,27.1959436020027,14640.087721416,0.0,1.0
2013-11-14,47.89,48.95,47.71,48.0,13300,27.150588682508,27.7515413658126,27.0485401136449,27.2129516968132,23459.4176740761,0.0,1.0
2013-11-15,47.65,48.03,46.76,47.81,18900,27.0145239240239,27.2299597916237,26.5099504446455,27.1052337630133,33337.0672210556,0.0,1.0
2013-11-18,47.54,48.14,47.07,47.66,14200,26.9521609097187,27.2923228059289,26.6857007576874,27.0201932889608,25046.897065555,0.0,1.0
2013-11-19,47.53,47.92,46.67,47.42,16800,26.9464915447819,27.1675967773185,26.458926160214,26.8841285304767,29632.9486409383,0.0,1.0
2013-11-20,47.19,47.9,46.93,47.75,9700,26.7537331369295,27.1562580474448,26.6063296485717,27.0712175733923,17109.5001081608,0.0,1.0
2013-11-21,48.38,48.42,47.19,47.32,48300,27.428387564413,27.4510650241603,26.7537331369295,26.8274348811083,85194.7273426975,0.0,1.0
2013-11-22,48.6,48.99,47.92,48.24,18800,27.5531135930234,27.77421882556,27.1675967773185,27.3490164552973,33160.6806220023,0.0,1.0
2013-11-25,48.71,49.82,48.66,48.81,38000,27.6154766073285,28.2447761153174,27.5871297826444,27.6721702566969,67026.9076402177,0.0,1.0
2013-11-26,48.84,49.54,48.38,49.54,17000,27.6891783515074,28.0860338970859,27.428387564413,28.0860338970859,29985.7218390447,0.0,1.0
2013-11-27,49.07,49.08,48.62,48.84,11200,27.8195737450546,27.8252431099915,27.564452322897,27.6891783515074,19755.2990939589,0.0,1.0
2013-11-29,48.63,49.46,48.23,49.46,11600,27.5701216878339,28.0406789775913,27.3433470903604,28.0406789775913,20460.8454901717,0.0,1.0
2013-12-02,47.45,48.42,47.13,48.42,15200,26.9011366252872,27.4510650241603,26.7197169473084,27.4510650241603,26810.763056087,0.0,1.0
2013-12-03,47.92,48.23,47.19,47.19,13000,27.1675967773185,27.3433470903604,26.7537331369295,26.7537331369295,22930.2578769165,0.0,1.0
2013-12-04,47.82,48.2,47.03,47.57,13400,27.1109031279501,27.3263389955499,26.6630232979401,26.9691690045292,23635.8042731294,0.0,1.0
2013-12-05,47.76,47.93,47.4,47.65,16700,27.0768869383291,27.1732661422553,26.872789800603,27.0145239240239,29456.5620418851,0.0,1.0
2013-12-06,48.83,49.27,48.01,48.29,11600,27.6835089865706,27.9329610437914,27.21862106175,27.3773632799814,20460.8454901717,0.0,1.0
2013-12-09,48.86,49.03,48.39,49.03,12700,27.7005170813811,27.7968962853073,27.4340569293498,27.7968962853073,22401.0980797569,0.0,1.0
2013-12-10,47.93,48.81,47.87,48.67,21500,27.1732661422553,27.6721702566969,27.1392499526343,27.5927991475812,37923.1187964389,0.0,1.0
2013-12-11,46.79,47.94,46.71,47.81,19500,26.526958539456,27.1789355071922,26.4816036199613,27.1052337630133,34395.3868153748,0.0,1.0
2013-12-12,46.95,47.33,46.76,46.98,35100,26.6176683784454,26.8331042460452,26.5099504446455,26.6346764732559,61911.6962676747,0.0,1.0
2013-12-13,47.33,48.14,47.0,47.19,20100,26.8331042460452,27.2923228059289,26.6460152031296,26.7537331369295,35453.706409694,0.0,1.0
2013-12-16,47.62,48.2,47.34,47.37,19100,26.9975158292134,27.3263389955499,26.838773610982,26.8557817057925,33689.840419162,0.0,1.0
2013-12-17,48.62,48.72,47.2,47.43,26800,27.564452322897,27.6211459722654,26.7594025018663,26.8897978954135,47271.6085462588,0.0,1.0
2013-12-18,49.15,49.46,48.26,48.53,19000,27.8649286645493,28.0406789775913,27.3603551851709,27.5134280384655,33513.4538201088,0.0,1.0
2013-12-19,48.75,49.17,48.29,48.85,17000,27.6381540670759,27.876267394423,27.3773632799814,27.6948477164443,29985.7218390447,0.0,1.0
2013-12-20,49.19,49.4,48.3,48.93,121100,27.8876061242967,28.0066627879702,27.3830326449183,27.7402026359389,213604.17145343,0.0,1.0
2013-12-23,48.87,49.29,48.5,49.29,33800,27.7061864463179,27.944299773665,27.496419943655,27.944299773665,59618.6704799831,0.0,1.0
2013-12-24,49.16,49.3,48.68,48.68,9600,27.8705980294862,27.9499691386019,27.598468512518,27.598468512518,16933.1135091076,0.0,1.0
2013-12-26,48.46,49.3,48.35,49.2,14400,27.4737424839076,27.9499691386019,27.4113794696024,27.8932754892335,25399.6702636614,0.0,1.0
2013-12-27,48.26,48.76,47.68,48.68,20500,27.3603551851709,27.6438234320127,27.0315320188344,27.598468512518,36159.2528059069,0.0,1.0
2013-12-30,48.19,48.46,47.52,48.34,16300,27.3206696306131,27.4737424839076,26.9408221798451,27.4057101046656,28751.0156456723,0.0,1.0
2013-12-31,47.73,48.45,47.55,48.19,24200,27.0598788435186,27.4680731189708,26.9578302746556,27.3206696306131,42685.5569708754,0.0,1.0
2014-01-02,47.71,47.77,47.09,47.6,23100,27.0485401136449,27.082556303266,26.6970394875611,26.9861770993397,40745.3043812902,0.0,1.0
2014-01-03,48.2,48.44,47.6,47.6,24600,27.3263389955499,27.462403754034,26.9861770993397,26.9861770993397,43391.1033670882,0.0,1.0
2014-01-06,47.49,48.08,47.31,47.89,30100,26.9238140850345,27.2583066163079,26.8217655161715,27.150588682508,53092.3663150146,0.0,1.0
2014-01-07,47.4,48.15,47.12,47.54,21300,26.872789800603,27.2979921708657,26.7140475823716,26.9521609097187,37570.3455983325,0.0,1.0
2014-01-08,46.7,47.47,46.0,47.47,30800,26.4759342550245,26.9124753551609,26.079078709446,26.9124753551609,54327.0725083869,0.0,1.0
2014-01-09,46.86,46.86,46.15,46.71,22700,26.5666440940139,26.5666440940139,26.1641191834985,26.4816036199613,40039.7579850773,0.0,1.0
2014-01-10,47.29,47.49,46.71,46.99,15800,26.8104267862978,26.9238140850345,26.4816036199613,26.6403458381927,27869.0826504063,0.0,1.0
2014-01-13,47.48,47.68,47.2,47.44,17400,26.9181447200977,27.0315320188344,26.7594025018663,26.8954672603504,30691.2682352575,0.0,1.0
2014-01-14,47.48,47.54,47.25,47.34,11900,26.9181447200977,26.9521609097187,26.7877493265505,26.838773610982,20990.0052873313,0.0,1.0
2014-01-15,47.12,47.42,46.93,47.06,25000,26.9181447200977,27.0895250981968,26.8096038139683,26.8838686444779,43762.3027979517,0.36,1.0
2014-01-16,46.86,47.44,46.86,47.21,23400,26.7696150590785,27.1009504567367,26.7696150590785,26.9695588335274,40961.5154188828,0.0,1.0
2014-01-17,46.53,46.85,46.29,46.85,13600,26.5810966431695,26.7639023798085,26.4439923406902,26.7639023798085,23806.6927220857,0.0,1.0
2014-01-21,46.55,46.9,45.93,46.62,18600,26.5925220017094,26.7924657761584,26.2383358869713,26.6325107565992,32559.1532816761,0.0,1.0
2014-01-22,46.31,46.96,46.05,46.77,32100,26.4554176992302,26.8267418517782,26.3068880382109,26.7182009456488,56190.7967925699,0.0,1.0
2014-01-23,47.7,47.7,46.34,46.34,36000,27.249480117756,27.249480117756,26.4725557370401,26.4725557370401,63017.7160290503,0.0,1.0
2014-01-24,46.97,47.43,46.5,47.43,18600,26.8324545310482,27.0952377774668,26.5639586053596,27.0952377774668,32559.153281676,0.0,1.0
2014-01-27,46.2,47.5,46.1,47.23,24900,26.3925782272605,27.1352265323566,26.3354514345608,26.9809841920674,43587.2535867598,0.0,1.0
2014-01-28,46.62,46.78,46.11,46.49,22600,26.6325107565992,26.7239136249187,26.3411641138308,26.5582459260896,39561.1217293483,0.0,1.0
2014-01-29,46.04,46.9,45.87,46.75,17000,26.301175358941,26.7924657761584,26.2040598113515,26.7067755871088,29758.3659026071,0.0,1.0
2014-01-30,46.9,47.37,46.15,46.21,24600,26.7924657761584,27.060961701847,26.3640148309106,26.3982909065305,43062.1059531844,0.0,1.0
2014-01-31,46.6,46.85,46.25,46.59,39700,26.6210853980593,26.7639023798085,26.4211416236103,26.6153727187893,69494.5368431472,0.0,1.0
2014-02-03,45.65,46.93,45.34,46.69,35000,26.0783808674121,26.8096038139683,25.9012878100431,26.672499511489,61267.2239171325,0.0,1.0
2014-02-04,45.64,45.82,45.07,45.46,46100,26.0726681881422,26.1754964150016,25.7470454697539,25.9698399612827,80697.6863594228,0.0,1.0
2014-02-05,45.1,45.55,44.89,45.43,31200,25.7641835075638,26.0212540747124,25.6442172428944,25.9527019234728,54615.3538918437,0.0,1.0
2014-02-06,45.06,45.5,44.93,45.33,36600,25.7413327904839,25.9926906783626,25.6670679599743,25.8955751307731,64068.0112962013,0.0,1.0
2014-02-07,45.34,45.35,44.78,45.27,18500,25.9012878100431,25.9070004893131,25.5813777709248,25.8612990551533,32384.1040704842,0.0,1.0
2014-02-10,45.74,46.03,45.03,45.58,23100,26.1297949808419,26.295462679671,25.724194752674,26.0383921125224,40436.3677853073,0.0,1.0
2014-02-11,46.51,46.78,45.81,45.89,22000,26.5696712846295,26.7239136249187,26.1697837357317,26.2154851698914,38510.8264621975,0.0,1.0
2014-02-12,46.32,46.55,45.96,46.54,21700,26.4611303785001,26.5925220017094,26.2554739247812,26.5868093224395,37985.6788286221,0.0,1.0
2014-02-13,46.51,46.63,45.94,45.94,30700,26.5696712846295,26.6382234358692,26.2440485662413,26.2440485662413,53740.1078358848,0.0,1.0
2014-02-14,46.59,46.67,46.15,46.6,22500,26.6153727187893,26.6610741529491,26.3640148309106,26.6210853980593,39386.0725181565,0.0,1.0
2014-02-18,46.79,46.87,46.36,46.49,25500,26.7296263041887,26.7753277383485,26.48398109558,26.5582459260896,44637.5488539107,0.0,1.0
2014-02-19,46.29,47.46,46.09,47.1,60100,26.4439923406902,27.1123758152767,26.3297387552908,26.9067193615578,105204.575926276,0.0,1.0
2014-02-20,46.64,46.91,46.24,46.43,28400,26.6439361151392,26.7981784554283,26.4154289443404,26.5239698504698,49713.975978473,0.0,1.0
2014-02-21,46.73,47.02,46.33,46.87,24300,26.6953502285689,26.861017927398,26.4668430577701,26.7753277383485,42536.958319609,0.0,1.0
2014-02-24,46.27,47.14,46.14,46.93,24600,26.4325669821503,26.9295700786376,26.3583021516407,26.8096038139683,43062.1059531844,0.0,1.0
2014-02-25,46.17,46.74,46.1,46.33,16100,26.3754401894506,26.7010629078389,26.3354514345608,26.4668430577701,28182.9230018809,0.0,1.0
2014-02-26,46.32,46.61,45.98,46.15,24800,26.4611303785001,26.6267980773292,26.2668992833211,26.3640148309106,43412.2043755681,0.0,1.0
2014-02-27,46.02,46.73,45.75,46.12,25200,26.289750000401,26.6953502285689,26.1355076601118,26.3468767931007,44112.4012203353,0.0,1.0
2014-02-28,46.47,46.84,45.8,46.16,61100,26.5468205675497,26.7581897005386,26.1640710564617,26.3697275101806,106955.068038194,0.0,1.0
2014-03-03,46.33,46.62,45.46,46.09,38200,26.4668430577701,26.6325107565992,25.9698399612827,26.3297387552908,66868.7986752701,0.0,1.0
2014-03-04,47.74,48.15,46.67,46.67,48400,27.2723308348358,27.5065506849046,26.6610741529491,26.6610741529491,84723.8182168346,0.0,1.0
2014-03-05,48.16,48.43,47.43,47.43,21400,27.5122633641746,27.6665057044638,27.0952377774668,27.0952377774668,37460.5311950466,0.0,1.0
2014-03-06,47.75,48.13,47.56,48.13,25800,27.2780435141058,27.4951253263647,27.1695026079764,27.4951253263647,45162.6964874861,0.0,1.0
2014-03-07,47.5,47.81,46.88,47.67,19300,27.1352265323566,27.3123195897256,26.7810404176184,27.232342079946,33784.4977600186,0.0,1.0
2014-03-10,46.81,47.61,46.35,47.61,21100,26.7410516627286,27.1980660043262,26.47826841631,27.1980660043262,36935.3835614713,0.0,1.0
2014-03-11,46.64,46.89,46.54,46.67,18200,26.6439361151392,26.7867530968884,26.5868093224395,26.6610741529491,31858.9564369088,0.0,1.0
2014-03-12,46.14,46.61,46.07,46.51,21200,26.3583021516407,26.6267980773292,26.3183133967509,26.5696712846295,37110.432772663,0.0,1.0
2014-03-13,46.52,46.71,46.16,46.35,20100,26.5753839638995,26.6839248700289,26.3697275101806,26.47826841631,35184.8914495532,0.0,1.0
2014-03-14,46.9,47.0,46.38,46.5,28500,26.7924657761584,26.8495925688581,26.4954064541199,26.5639586053596,49889.0251896649,0.0,1.0
2014-03-17,47.17,47.23,46.67,46.92,25900,26.9467081164476,26.9809841920674,26.6610741529491,26.8038911346983,45337.7456986779,0.0,1.0
2014-03-18,47.65,47.85,46.07,46.07,25900,27.2209167214061,27.3351703068055,26.3183133967509,26.3183133967509,45337.7456986779,0.0,1.0
2014-03-19,46.16,47.86,45.7,47.51,17300,26.3697275101806,27.3408829860755,26.106944263762,27.1409392116265,30283.5135361826,0.0,1.0
2014-03-20,45.91,46.27,45.7,45.92,14200,26.2269105284314,26.4325669821503,26.106944263762,26.2326232077013,24856.9879892365,0.0,1.0
2014-03-21,46.33,46.68,46.07,46.07,39200,26.4668430577701,26.666786832219,26.3183133967509,26.3183133967509,68619.2907871882,0.0,1.0
2014-03-24,46.28,46.5,45.87,45.87,14100,26.4382796614202,26.5639586053596,26.2040598113515,26.2040598113515,24681.9387780448,0.0,1.0
2014-03-25,46.28,46.69,46.18,46.41,18000,26.4382796614202,26.672499511489,26.3811528687205,26.5125444919298,31508.8580145253,0.0,1.0
2014-03-26,46.2,46.59,46.1,46.59,29900,26.3925782272605,26.6153727187893,26.3354514345608,26.6153727187893,52339.7141463502,0.0,1.0
2014-03-27,46.34,46.55,45.96,46.01,12300,26.4725557370401,26.5925220017094,26.2554739247812,26.2840373211311,21531.0529765922,0.0,1.0
2014-03-28,46.81,47.22,46.28,46.28,14800,26.7410516627286,26.9752715127974,26.4382796614202,26.4382796614202,25907.2832563874,0.0,1.0
2014-03-31,47.36,47.44,46.64,46.92,34600,27.055249022577,27.1009504567367,26.6439361151392,26.8038911346983,60567.0270723651,0.0,1.0
2014-04-01,47.9,47.94,47.03,47.36,35000,27.3637337031554,27.3865844202352,26.866730606668,27.055249022577,61267.2239171322,0.0,1.0
2014-04-02,47.88,47.95,47.58,47.85,14200,27.3523083446154,27.3922970995052,27.1809279665163,27.3351703068055,24856.9879892366,0.0,1.0
2014-04-03,47.45,47.87,47.2,47.7,9200,27.1066631360067,27.3465956653454,26.9638461542575,27.249480117756,16104.5274296462,0.0,1.0
2014-04-04,46.63,47.83,46.35,47.83,21300,26.6382234358692,27.3237449482656,26.47826841631,27.3237449482656,37285.4819838548,0.0,1.0
2014-04-07,46.44,47.01,46.28,46.87,33200,26.5296825297398,26.855305248128,26.4382796614202,26.7753277383485,58116.3381156797,0.0,1.0
2014-04-08,46.85,47.15,46.3,46.45,35300,26.7639023798085,26.9352827579076,26.4497050199602,26.5353952090097,61792.3715507078,0.0,1.0
2014-04-09,47.19,47.34,46.71,46.86,17900,26.9581334749875,27.043823664037,26.6839248700289,26.7696150590785,31333.8088033334,0.0,1.0
2014-04-10,47.27,47.52,46.81,47.3,29900,27.0038349091473,27.1466518908965,26.7410516627286,27.0209729469572,52339.7141463501,0.0,1.0
2014-04-11,46.78,47.42,46.61,46.83,46500,26.7239136249187,27.0895250981968,26.6267980773292,26.7524770212686,81397.8832041902,0.0,1.0
2014-04-14,46.06,46.93,45.54,46.64,23400,26.5411078882797,27.0424271210805,26.2414688066057,26.8753207101469,40608.8549331412,0.4,1.0
2014-04-15,46.08,46.2,45.39,45.46,16800,26.5526324683441,26.6217799487304,26.1550344561228,26.1953704863481,29155.0753366142,0.0,1.0
2014-04-16,46.27,46.43,46.12,46.33,6700,26.6621159789557,26.7543126194708,26.5756816284729,26.6966897191489,11627.3217116259,0.0,1.0
2014-04-17,45.91,46.32,45.53,46.18,18100,26.4546735377968,26.6909274291167,26.2357065165735,26.610255368666,31411.1228328998,0.0,1.0
2014-04-21,45.79,46.16,45.64,45.64,11900,26.3855260574105,26.5987307886016,26.2990917069276,26.2990917069276,20651.5116967684,0.0,1.0
2014-04-22,45.96,46.12,45.52,45.95,16000,26.4834849879578,26.5756816284729,26.2299442265413,26.4777226979256,27766.738415823,0.0,1.0
2014-04-23,45.51,45.76,45.2,45.42,38900,26.2241819365091,26.3682391873139,26.0455509455111,26.1723213262194,67507.8827734698,0.0,1.0
2014-04-24,45.87,46.2,45.39,45.62,19000,26.431624377668,26.6217799487304,26.1550344561228,26.2875671268632,32973.0018687899,0.0,1.0
2014-04-25,45.8,46.19,45.36,45.81,26800,26.3912883474427,26.6160176586982,26.1377475860262,26.3970506374749,46509.2868465036,0.0,1.0
2014-04-28,46.33,46.68,45.97,46.05,18300,26.6966897191489,26.8983698702756,26.48924727799,26.5353455982475,31758.2070630976,0.0,1.0
2014-04-29,45.87,46.95,45.48,46.67,20900,26.431624377668,27.0539517011449,26.2068950664125,26.8926075802435,36270.3020556689,0.0,1.0
2014-04-30,45.89,46.0,45.02,45.89,53700,26.4431489577324,26.5065341480865,25.9418297249317,26.4431489577324,93192.1158081062,0.0,1.0
2014-05-01,46.2,46.2,45.05,46.05,40000,26.6217799487304,26.6217799487304,25.9591165950282,26.5353455982475,69416.8460395576,0.0,1.0
2014-05-02,46.31,46.69,45.89,46.14,15100,26.6851651390845,26.9041321603078,26.4431489577324,26.5872062085372,26204.859379933,0.0,1.0
2014-05-05,45.85,46.28,45.58,45.89,18800,26.4200997976037,26.6678782689879,26.2645179667344,26.4431489577324,32625.917638592,0.0,1.0
2014-05-06,45.56,46.09,45.11,46.09,29100,26.2529933866701,26.5583947583763,25.9936903352214,26.5583947583763,50500.7554937781,0.0,1.0
2014-05-07,46.95,47.03,45.43,45.43,26900,27.0539517011449,27.1000500214024,26.1780836162516,26.1780836162516,46682.8289616024,0.0,1.0
2014-05-08,46.5,47.06,46.5,46.93,21100,26.7946486496962,27.117336891499,26.7946486496962,27.0424271210805,36617.3862858666,0.0,1.0
2014-05-09,47.03,47.05,46.23,46.23,16400,27.1000500214024,27.1115746014668,26.639066818827,26.639066818827,28460.9068762186,0.0,1.0
2014-05-12,47.8,48.18,47.02,47.31,22200,27.5437463538812,27.7627133751046,27.0942877313702,27.2613941423038,38526.3495519545,0.0,1.0
2014-05-13,47.45,47.94,47.42,47.9,25500,27.3420662027545,27.6244184143319,27.3247793326579,27.6013692542032,44253.239350218,0.0,1.0
2014-05-14,46.81,47.53,46.53,47.08,21900,26.9732796406942,27.388164523012,26.8119355197928,27.1288614715634,38005.7232066577,0.0,1.0
2014-05-15,46.49,46.88,45.93,46.52,22000,26.788886359664,27.0136156709195,26.4661981178612,26.8061732297606,38179.2653217567,0.0,1.0
2014-05-16,46.7,47.09,46.26,46.45,25000,26.90989445034,27.1346237615955,26.6563536889235,26.7658371995352,43385.5287747236,0.0,1.0
2014-05-19,47.21,47.32,46.56,46.68,25500,27.2037712419819,27.267156432336,26.8292223898893,26.8983698702756,44253.2393502179,0.0,1.0
2014-05-20,46.8,47.17,46.52,47.17,57100,26.967517350662,27.1807220818531,26.8061732297606,27.1807220818531,99092.5477214683,0.0,1.0
2014-05-21,46.94,47.39,46.52,46.72,29200,27.0481894111127,27.3074924625613,26.8061732297606,26.9214190304044,50674.297608877,0.0,1.0
2014-05-22,46.57,47.17,46.41,47.0,23200,26.8349846799215,27.1807220818531,26.7427880394064,27.0827631513058,40261.7707029435,0.0,1.0
2014-05-23,46.99,47.0,46.27,46.73,19500,27.0770008612736,27.0827631513058,26.6621159789557,26.9271813204366,33840.7124442844,0.0,1.0
2014-05-27,48.06,48.28,46.98,47.12,53900,27.6935658947182,27.8203362754265,27.0712385712414,27.1519106316921,93539.200038304,0.0,1.0
2014-05-28,47.46,47.91,47.25,47.86,50300,27.3478284927867,27.6071315442353,27.2268204021106,27.5783200940744,87291.6838947436,0.0,1.0
2014-05-29,47.72,48.2,47.59,47.86,18400,27.4976480336237,27.7742379551689,27.4227382632052,27.5783200940744,31931.7491781965,0.0,1.0
2014-05-30,48.15,48.51,47.75,47.75,60900,27.745426505008,27.9528689461669,27.5149349037203,27.5149349037203,105687.148095226,0.0,1.0
2014-06-02,48.07,48.42,47.6,48.04,21400,27.6993281847504,27.9010083358772,27.4285005532374,27.6820413146539,37138.0126311634,0.0,1.0
2014-06-03,47.88,48.13,47.53,47.87,23400,27.5898446741388,27.7339019249436,27.388164523012,27.5840823841066,40608.8549331412,0.0,1.0
2014-06-04,48.02,48.28,47.81,48.0,11600,27.6705167345895,27.8203362754265,27.5495086439134,27.6589921545251,20130.8853514717,0.0,1.0
2014-06-05,50.53,50.57,47.88,48.26,36500,29.1168515326698,29.1399006927986,27.5898446741388,27.8088116953621,63342.8720110964,0.0,1.0
2014-06-06,49.97,51.32,49.84,50.8,34900,28.7941632908671,29.5720724452131,28.7192535204486,29.272433363539,60566.1981695139,0.0,1.0
2014-06-09,49.42,50.0,48.58,48.58,29200,28.4772373390965,28.8114501609636,27.9932049763923,27.9932049763923,50674.297608877,0.0,1.0
2014-06-10,48.45,49.16,48.29,49.16,25800,27.9182952059738,28.3274177982594,27.8260985654587,28.3274177982594,44773.8656955146,0.0,1.0
2014-06-11,48.21,48.56,47.92,48.56,16800,27.7800002452011,27.9816803963279,27.6128938342675,27.9816803963279,29155.0753366142,0.0,1.0
2014-06-12,48.5,48.57,47.66,48.57,18200,27.9471066561347,27.9874426863601,27.4630742934305,27.9874426863601,31584.6649479987,0.0,1.0
2014-06-13,48.0,48.74,47.48,48.74,35700,27.6589921545251,28.0854016169073,27.3593530728511,28.0854016169073,61954.5350903051,0.0,1.0
2014-06-16,48.13,48.17,47.41,48.0,24000,27.7339019249436,27.7569510850724,27.3190170426257,27.6589921545251,41650.1076237346,0.0,1.0
2014-06-17,48.23,48.62,47.71,47.99,26000,27.7915248252655,28.016254136521,27.4918857435915,27.6532298644929,45120.9499257125,0.0,1.0
2014-06-18,48.76,48.77,47.7,48.13,15300,28.0969261969717,28.1026884870039,27.4861234535593,27.7339019249436,26551.9436101308,0.0,1.0
2014-06-19,49.15,49.36,48.6,48.6,25600,28.3216555082272,28.4426635989033,28.0047295564566,28.0047295564566,44426.781465317,0.0,1.0
2014-06-20,49.45,49.51,48.61,49.31,58300,28.494524209193,28.5290979493862,28.0104918464888,28.4138521487423,101175.053102655,0.0,1.0
2014-06-23,48.96,49.48,48.54,49.36,32300,28.2121719976156,28.5118110792896,27.9701558162635,28.4426635989033,56054.1031769428,0.0,1.0
2014-06-24,48.78,49.1,48.46,48.95,33500,28.1084507770361,28.2928440580663,27.924057496006,28.2064097075834,58136.6085581295,0.0,1.0
2014-06-25,48.84,49.15,48.51,48.53,26200,28.1430245172293,28.3216555082272,27.9528689461669,27.9643935262313,45468.0341559102,0.0,1.0
2014-06-26,48.84,48.85,48.19,48.61,14600,28.1430245172293,28.1487868072615,27.7684756651367,28.0104918464888,25337.1488044385,0.0,1.0
2014-06-27,47.85,49.07,47.85,48.58,196100,27.5725578040422,28.2755571879697,27.5725578040422,27.9932049763923,340316.087708931,0.0,1.0
2014-06-30,48.6,48.72,47.5,48.05,61500,28.0047295564566,28.073877036843,27.3708776529154,27.687803604686,106728.40078582,0.0,1.0
2014-07-01,48.62,49.24,47.82,48.49,46000,28.016254136521,28.373516118517,27.5552709339456,27.9413443661025,79829.3729454914,0.0,1.0
2014-07-02,48.86,48.99,48.25,48.44,29300,28.1545490972937,28.2294588677122,27.8030494053299,27.9125329159416,50847.8397239759,0.0,1.0
2014-07-03,48.94,49.03,48.5,49.03,13400,28.2006474175512,28.2525080278409,27.9471066561347,28.2525080278409,23254.6434232518,0.0,1.0
2014-07-07,48.84,49.06,48.34,48.96,31800,28.1430245172293,28.2697948979375,27.8549100156196,28.2121719976156,55186.3926014483,0.0,1.0
2014-07-08,49.53,49.78,48.37,48.37,34200,28.5406225294506,28.6846797802554,27.8721968857162,27.8721968857162,59351.4033638217,0.0,1.0
2014-07-09,49.29,49.8,49.09,49.41,20000,28.4023275686779,28.6962043603198,28.2870817680341,28.4714750490643,34708.4230197789,0.0,1.0
2014-07-10,49.28,49.79,48.85,48.97,26300,28.3965652786458,28.6904420702876,28.1487868072615,28.2179342876478,45641.5762710091,0.0,1.0
2014-07-11,49.07,49.47,48.9,49.39,14000,28.2755571879697,28.5060487892574,28.1775982574224,28.4599504689999,24295.8961138452,0.0,1.0
2014-07-14,49.42,49.5,49.12,49.45,11700,28.4772373390965,28.523335659354,28.3043686381307,28.494524209193,20304.4274665706,0.0,1.0
2014-07-15,48.85,49.2,48.77,49.17,13400,28.3792784085492,28.582609983636,28.3328026199579,28.5651815629143,23065.7732228599,0.4,1.0
2014-07-16,49.32,49.35,48.62,49.07,25000,28.6523236665229,28.6697520872447,28.2456605163493,28.5070868271752,43033.158997873,0.0,1.0
2014-07-17,48.65,49.16,48.57,49.02,26700,28.263088937071,28.5593720893404,28.2166131484797,28.4780394593056,45959.4138097283,0.0,1.0
2014-07-18,49.36,49.47,48.46,48.46,30100,28.6755615608186,28.7394657701316,28.1527089391667,28.1527089391667,51811.923433439,0.0,1.0
2014-07-21,49.12,49.43,48.71,48.98,16000,28.5361341950447,28.7162278758359,28.2979457785144,28.45480156501,27541.2217586387,0.0,1.0
2014-07-22,49.75,49.97,49.35,49.45,23600,28.9021310302011,29.0299394488271,28.6697520872447,28.7278468229838,40623.302093992,0.0,1.0
2014-07-23,49.93,50.01,49.31,49.58,31600,29.0067015545314,29.0531773431227,28.646514192949,28.8033699794446,54393.9129733115,0.0,1.0
2014-07-24,49.57,50.83,49.26,50.83,20800,28.7975605058707,29.5295541761833,28.6174668250795,29.5295541761833,35803.5882862303,0.0,1.0
2014-07-25,48.86,49.75,48.57,49.26,31400,28.3850878821231,28.9021310302011,28.2166131484797,28.6174668250795,54049.6477013284,0.0,1.0
2014-07-28,49.14,49.41,48.71,49.05,20100,28.5477531421926,28.7046089286881,28.2979457785144,28.4954678800274,34598.6598342898,0.0,1.0
2014-07-29,48.89,50.11,48.7,50.11,13200,28.4025163028448,29.1112720788618,28.2921363049405,29.1112720788618,22721.5079508769,0.0,1.0
2014-07-30,49.18,49.45,48.81,49.05,23000,28.5709910364882,28.7278468229838,28.3560405142535,28.4954678800274,39590.5062780431,0.0,1.0
2014-07-31,47.67,49.19,47.28,48.57,47300,27.6937605268278,28.5768005100621,27.4671910574453,28.2166131484797,81418.7368239757,0.0,1.0
2014-08-01,48.38,48.57,47.26,47.81,39200,28.1062331505754,28.2166131484797,27.4555721102975,27.7750931568626,67475.9933086649,0.0,1.0
2014-08-04,48.38,48.61,47.83,48.28,33700,28.1062331505754,28.2398510427753,27.7867121040104,28.0481384148363,58008.6983291328,0.0,1.0
2014-08-05,47.8,48.49,47.54,48.29,24600,27.7692836832886,28.1701373598884,27.618237370367,28.0539478884102,42344.6284539071,0.0,1.0
2014-08-06,48.03,48.23,47.4,47.4,23400,27.9029015754886,28.0190910469668,27.5369047403323,27.5369047403323,40279.0368220091,0.0,1.0
2014-08-07,48.28,48.57,47.96,47.96,16200,28.0481384148363,28.2166131484797,27.8622352604712,27.8622352604712,27885.4870306217,0.0,1.0
2014-08-08,48.66,49.1,48.16,48.16,17600,28.2688984106449,28.5245152478969,27.9784247319494,27.9784247319494,30295.3439345026,0.0,1.0
2014-08-11,49.28,49.74,48.52,48.94,16500,28.6290857722273,28.8963215566271,28.1875657806102,28.4315636707144,28401.8849385962,0.0,1.0
2014-08-12,49.01,49.47,48.66,49.01,25200,28.4722299857317,28.7394657701316,28.2688984106449,28.4722299857317,43377.424269856,0.0,1.0
2014-08-13,49.62,49.79,48.7,49.01,18000,28.8266078737402,28.9253689244967,28.2921363049405,28.4722299857317,30983.8744784686,0.0,1.0
2014-08-14,49.71,50.24,49.49,49.51,15900,28.8788931359054,29.1867952353226,28.7510847172794,28.7627036644272,27369.0891226472,0.0,1.0
2014-08-15,49.56,50.57,49.16,50.4,30700,28.7917510322968,29.3785078632617,28.5593720893404,29.2797468125052,52844.7192493879,0.0,1.0
2014-08-18,50.17,50.35,49.41,49.89,20800,29.1461289203053,29.2506994446356,28.7046089286881,28.9834636602358,35803.5882862303,0.0,1.0
2014-08-19,50.24,51.25,50.16,50.32,11400,29.1867952353226,29.7735520662875,29.1403194467314,29.2332710239139,19623.1205030301,0.0,1.0
2014-08-20,50.23,50.4,49.86,50.05,16500,29.1809857617487,29.2797468125052,28.9660352395141,29.0764152374183,28401.8849385962,0.0,1.0
2014-08-21,50.28,50.4,50.1,50.4,23900,29.2100331296183,29.2797468125052,29.1054626052879,29.2797468125052,41139.7000019665,0.0,1.0
2014-08-22,49.88,50.24,49.57,50.24,18600,28.9776541866619,29.1867952353226,28.7975605058707,29.1867952353226,32016.6702944175,0.0,1.0
2014-08-25,49.47,50.18,49.17,50.18,16100,28.7394657701316,29.1519383938792,28.5651815629143,29.1519383938792,27713.3543946302,0.0,1.0
2014-08-26,49.75,49.81,49.21,49.62,16100,28.9021310302011,28.9369878716445,28.5884194572099,28.8266078737402,27713.3543946301,0.0,1.0
2014-08-27,49.7,49.9,49.02,49.02,15200,28.8730836623315,28.9892731338097,28.4780394593056,28.4780394593056,26164.1606707068,0.0,1.0
2014-08-28,49.46,49.83,49.09,49.09,25500,28.7336562965577,28.9486068187923,28.518705774323,28.518705774323,43893.8221778304,0.0,1.0
2014-08-29,49.85,50.02,49.44,49.44,11400,28.9602257659402,29.0589868166966,28.7220373494099,28.7220373494099,19623.12050303,0.0,1.0
2014-09-02,49.93,50.44,49.87,50.15,13700,29.0067015545314,29.3029847068008,28.971844713088,29.1345099731574,23582.1711308344,0.0,1.0
2014-09-03,50.14,50.42,49.85,50.18,16600,29.1287004995835,29.291365759653,28.9602257659402,29.1519383938792,28574.0175745877,0.0,1.0
2014-09-04,49.65,50.37,49.56,50.37,11800,28.844036294462,29.2623183917835,28.7917510322968,29.2623183917835,20311.651046996,0.0,1.0
2014-09-05,50.35,50.63,49.71,49.71,22600,29.2506994446356,29.4133647047051,28.8788931359054,28.8788931359054,38901.9757340772,0.0,1.0
2014-09-08,49.86,50.52,49.58,50.46,29000,28.9660352395141,29.3494604953921,28.8033699794446,29.3146036539486,49918.4644375326,0.0,1.0
2014-09-09,49.21,49.94,48.97,49.94,38400,28.5884194572099,29.0125110281053,28.4489920914361,29.0125110281053,66098.9322207329,0.0,1.0
2014-09-10,48.65,49.89,48.47,49.03,31500,28.263088937071,28.9834636602358,28.1585184127406,28.4838489328796,54221.7803373199,0.0,1.0
2014-09-11,48.84,49.01,48.34,48.67,31900,28.3734689349753,28.4722299857317,28.0829952562798,28.2747078842188,54910.3108812858,0.0,1.0
2014-09-12,46.95,48.77,46.75,48.61,32800,27.2754784295063,28.3328026199579,27.1592889580281,28.2398510427753,56459.5046052094,0.0,1.0
2014-09-15,46.72,47.21,46.51,47.08,29900,27.1418605373064,27.426524742428,27.0198615922543,27.3510015859671,51467.6581614561,0.0,1.0
2014-09-16,47.09,47.49,46.66,46.66,26500,27.3568110595411,27.5891900024974,27.1070036958629,27.1070036958629,45615.1485377453,0.0,1.0
2014-09-17,47.15,48.11,46.79,47.24,29200,27.3916679009845,27.9493773640799,27.1825268523238,27.4439531631497,50262.7297095157,0.0,1.0
2014-09-18,47.04,47.86,46.58,47.17,42900,27.3277636916715,27.8041405247321,27.0605279072717,27.4032868481323,73844.90084035,0.0,1.0
2014-09-19,46.77,47.61,46.35,46.9,318100,27.1709079051759,27.6589036853844,26.9269100150717,27.2464310616368,547553.915088937,0.0,1.0
2014-09-22,46.84,47.37,46.49,46.81,31866,27.2115742201933,27.5194763196105,27.0082426451065,27.1941457994716,54851.7857850488,0.0,1.0
2014-09-23,46.33,47.18,46.13,46.82,42675,26.9152910679239,27.4090963217062,26.7991015964457,27.1999552730455,73457.6024093692,0.0,1.0
2014-09-24,46.34,47.22,45.8,46.28,60265,26.9211005414978,27.4323342160019,26.6073889685067,26.8862437000544,103735.733080273,0.0,1.0
2014-09-25,45.98,46.43,45.82,46.41,32128,26.7119594928371,26.973385803663,26.6190079156545,26.9617668565152,55302.7732913465,0.0,1.0
2014-09-26,47.17,47.37,45.96,45.96,55554,27.4032868481323,27.5194763196105,26.7003405456893,26.7003405456893,95626.5645987135,0.0,1.0
2014-09-29,47.12,47.31,46.56,46.56,27494,27.3742394802628,27.4846194781671,27.0489089601238,27.0489089601238,47326.1469395008,0.0,1.0
2014-09-30,46.74,47.12,46.74,46.83,43159,27.1534794844542,27.3742394802628,27.1534794844542,27.2057647466194,74290.724367568,0.0,1.0
2014-10-01,46.83,47.145,46.51,46.72,56892,27.2057647466194,27.3887631641976,27.0198615922543,27.1418605373064,97929.6992682796,0.0,1.0
2014-10-02,47.12,47.45,46.53,46.73,64751,27.3742394802628,27.5659521082018,27.0314805394021,27.1476700108803,111457.603130851,0.0,1.0
2014-10-03,47.12,47.42,46.86,47.12,67821,27.3742394802628,27.5485236874801,27.2231931673411,27.3742394802628,116742.07505579,0.0,1.0
2014-10-06,47.28,47.59,47.14,47.15,43456,27.4671910574453,27.6472847382366,27.3858584274106,27.3916679009845,74801.9582964628,0.0,1.0
2014-10-07,47.27,47.57,47.04,47.14,101337,27.4613815838714,27.6356657910887,27.3277636916715,27.3858584274106,174434.049334698,0.0,1.0
2014-10-08,48.92,48.92,47.08,47.08,101140,28.4199447235665,28.4199447235665,27.3510015859671,27.3510015859671,174094.948041795,0.0,1.0
2014-10-09,48.24,49.76,48.1,48.95,36785,28.0249005205407,28.907940503775,27.9435678905059,28.4373731442883,63318.9901494702,0.0,1.0
2014-10-10,48.42,49.11,47.99,47.99,42509,28.1294710448711,28.5303247214708,27.8796636811929,27.8796636811929,73171.8622336232,0.0,1.0
2014-10-13,48.79,49.32,48.45,48.45,40026,28.3444215671057,28.6523236665229,28.1468994655928,28.1468994655928,68897.8088819546,0.0,1.0
2014-10-14,49.82,50.0,49.04,49.04,53940,28.9427973452184,29.0473678695488,28.4896584064535,28.4896584064535,92848.3438538108,0.0,1.0
2014-10-15,49.48,49.88,48.95,48.95,43210,28.9776541866619,29.211911698276,28.6672629837732,28.6672629837732,73782.0524127903,0.4,1.0
2014-10-16,49.33,49.8,48.88,48.88,41510,28.8898076198066,29.1650601959531,28.6262679192408,28.6262679192408,70879.2639586884,0.0,1.0
2014-10-17,49.03,49.74,48.83,49.74,44292,28.714114486096,29.129921569211,28.596985730289,29.129921569211,75629.5918876953,0.0,1.0
2014-10-20,49.96,49.96,48.87,48.87,30418,29.2587632005988,29.2587632005988,28.6204114814504,28.6204114814504,51939.4230569834,0.0,1.0
2014-10-21,50.2,50.33,49.52,49.52,15688,29.3993177075672,29.4754513988418,29.0010799378233,29.0010799378233,26787.6148635005,0.0,1.0
2014-10-22,50.42,50.93,50.25,50.25,20359,29.528159338955,29.8268376662629,29.428599896519,29.428599896519,34763.4530218004,0.0,1.0
2014-10-23,51.64,51.94,50.69,50.69,36621,30.2426447493779,30.4183378830885,29.6862831592945,29.6862831592945,62531.1858692154,0.0,1.0
2014-10-24,51.34,51.91,51.06,51.84,22127,30.0669516156674,30.4007685697174,29.9029713575375,30.359773505185,37782.3530140664,0.0,1.0
2014-10-27,51.62,51.81,51.17,51.22,29295,30.2309318737972,30.3422041918139,29.9673921732314,29.9966743621831,50021.8751546562,0.0,1.0
2014-10-28,52.73,52.74,51.47,51.59,44019,30.8809964685263,30.8868529063166,30.1430853069419,30.2133625604262,75163.4382124188,0.0,1.0
2014-10-29,52.6,52.64,51.81,52.58,28777,30.8048627772517,30.8282885284131,30.3422041918139,30.793149901671,49137.3784374651,0.0,1.0
2014-10-30,53.52,53.58,51.91,52.22,35490,31.3436550539641,31.3787936807062,30.4007685697174,30.5823181412183,60599.9777859275,0.0,1.0
2014-10-31,54.95,55.01,53.685,54.54,64736,32.1811256579844,32.2162642847266,31.4402862775049,31.94101170858,110538.184332201,0.0,1.0
2014-11-03,55.52,55.64,54.69,54.91,41336,32.5149426120345,32.5852198655187,32.0288582754353,32.157699906823,70582.155022798,0.0,1.0
2014-11-04,55.4,56.04,54.54,55.15,38974,32.4446653585503,32.8194773771328,31.94101170858,32.2982544137915,66548.9865942164,0.0,1.0
2014-11-05,55.34,55.62,54.82,55.0,37610,32.4095267318082,32.573506989938,32.1049919667099,32.2104078469362,64219.9257404546,0.0,1.0
2014-11-06,54.94,55.67,54.88,55.19,37352,32.1752692201941,32.6027891788898,32.140130593452,32.3216801649529,63779.3849044791,0.0,1.0
2014-11-07,54.75,55.17,53.7555,55.17,40981,32.0639969021774,32.3099672893722,31.4815741639269,32.3099672893722,69975.9844926767,0.0,1.0
2014-11-10,55.76,55.82,54.72,54.94,36074,32.655497119003,32.6906357457451,32.0464275888064,32.1752692201941,61597.1709960425,0.0,1.0
2014-11-11,54.98,56.16,54.865,55.55,40551,32.1986949713555,32.889754630617,32.1313459367665,32.5325119254056,69241.7497660509,0.0,1.0
2014-11-12,54.54,54.68,54.18,54.62,21028,31.94101170858,32.0230018376449,31.7301799481273,31.9878632109028,35905.7856546206,0.0,1.0
2014-11-13,54.15,54.68,53.95,54.6,23613,31.7126106347563,32.0230018376449,31.5954818789492,31.9761503353221,40319.7316274755,0.0,1.0
2014-11-14,53.93,54.6,52.61,53.97,25597,31.5837690033685,31.9761503353221,30.8107192150421,31.6071947545299,43707.4565056745,0.0,1.0
2014-11-17,54.21,54.56,53.96,54.15,23414,31.7477492614984,31.9527245841607,31.6013383167396,31.7126106347563,39979.9346260836,0.0,1.0
2014-11-18,54.48,55.0,53.66,54.65,32976,31.9058730818379,32.2104078469362,31.425645183029,32.0054325242739,56307.2659190968,0.0,1.0
2014-11-19,53.72,54.65,53.65,54.25,22020,31.4607838097711,32.0054325242739,31.4197887452387,31.7711750126598,37599.6480937201,0.0,1.0
2014-11-20,53.98,54.25,53.41,53.41,15079,31.6130511923203,31.7711750126598,31.2792342382702,31.2792342382702,25747.7335878839,0.0,1.0
2014-11-21,54.05,54.52,53.97,54.52,14941,31.6540462568528,31.9292988329993,31.6071947545299,31.9292988329993,25512.0954663156,0.0,1.0
2014-11-24,54.64,54.81,54.08,54.08,23884,31.9995760864835,32.0991355289195,31.6716155702238,31.6716155702238,40782.4702575118,0.0,1.0
2014-11-25,54.16,54.97,54.05,54.52,33861,31.7184670725466,32.1928385335652,31.6540462568528,31.9292988329993,57818.4234378499,0.0,1.0
2014-11-26,54.78,55.0,54.13,54.71,22445,32.0815662155485,32.2104078469362,31.7008977591756,32.040571151016,38325.3452072455,0.0,1.0
2014-11-28,54.73,55.83,54.49,54.74,12809,32.0522840265967,32.6964921835354,31.9117295196283,32.0581404643871,21871.6572403479,0.0,1.0
2014-12-01,53.92,55.05,53.9,54.78,31365,31.5779125655782,32.239690035888,31.5661996899975,32.0815662155485,53556.4469781802,0.0,1.0
2014-12-02,54.64,55.02,53.14,53.75,14061,31.9995760864835,32.2221207225169,31.1211104179307,31.4783531231422,24009.4755606629,0.0,1.0
2014-12-03,54.42,54.87,54.23,54.87,18331,31.8707344550958,32.1342741556616,31.7594621370791,32.1342741556616,31300.5971483189,0.0,1.0
2014-12-04,54.94,55.42,54.22,54.22,30959,32.1752692201941,32.456378234131,31.7536056992887,31.7536056992887,52863.1927944359,0.0,1.0
2014-12-05,54.45,54.88,54.15,54.88,20611,31.8883037684668,32.140130593452,31.7126106347563,32.140130593452,35193.7487220556,0.0,1.0
2014-12-08,54.86,55.35,54.47,54.47,21525,32.1284177178713,32.4153831695985,31.9000166440475,31.9000166440475,36754.4243967903,0.0,1.0
2014-12-09,55.72,55.97,54.68,54.68,27758,32.6320713678416,32.7784823126004,32.0230018376449,32.0230018376449,47397.412887624,0.0,1.0
2014-12-10,55.83,56.26,55.37,55.71,20945,32.6964921835354,32.9483190085206,32.4270960451792,32.6262149300512,35764.0612771556,0.0,1.0
2014-12-11,56.25,56.85,55.67,56.19,25570,32.9424625707302,33.2938488381513,32.6027891788898,32.9073239439881,43661.3533949329,0.0,1.0
2014-12-12,55.87,56.39,55.6,55.66,34341,32.7199179346968,33.0244526997951,32.5617941143573,32.5969327410994,58638.0342954787,0.0,1.0
2014-12-15,54.06,55.85,53.85,55.85,34450,31.6599026946431,32.7082050591161,31.5369175010457,32.7082050591161,58824.1542610652,0.0,1.0
2014-12-16,54.55,55.33,53.68,53.82,33144,31.9468681463704,32.4036702940178,31.4373580586097,31.5193481876747,56594.1297192668,0.0,1.0
2014-12-17,56.12,56.24,54.56,54.58,29821,32.8663288794556,32.9366061329399,31.9527245841607,31.9644374597414,50920.0320528077,0.0,1.0
2014-12-18,56.97,56.99,56.06,56.62,40833,33.3641260916356,33.3758389672163,32.8311902527135,33.1591507689732,69723.2711449077,0.0,1.0
2014-12-19,56.2,57.25,55.09,56.74,158565,32.9131803817785,33.5281063497654,32.2631157870494,33.2294280224575,270753.324249805,0.0,1.0
2014-12-22,57.0,57.02,56.24,56.54,21256,33.3816954050066,33.3934082805873,32.9366061329399,33.1122992666504,36295.1008119943,0.0,1.0
2014-12-23,57.69,57.784,55.71,57.12,23962,33.7857896125409,33.8408401277702,32.6262149300512,33.4519726584908,40915.6570218765,0.0,1.0
2014-12-24,57.16,57.98,57.16,57.93,11968,33.4753984096522,33.9556263084611,33.4753984096522,33.9263441195094,20435.6307168775,0.0,1.0
2014-12-26,58.03,58.25,57.46,57.49,10736,33.9849084974129,34.1137501288006,33.6510915433628,33.6686608567339,18331.9628489636,0.0,1.0
2014-12-29,58.56,58.95,57.87,57.87,24685,34.2952997003015,34.5237007741253,33.8912054927672,33.8912054927672,42150.1958761798,0.0,1.0
2014-12-30,58.14,59.04,57.87,58.28,18126,34.0493293131067,34.5764087142384,33.8912054927672,34.1313194421717,30950.5550112066,0.0,1.0
2014-12-31,57.19,58.5,56.96,58.48,26811,33.4929677230233,34.2601610735594,33.3582696538452,34.2484481979787,45780.3889664273,0.0,1.0
2015-01-02,57.08,58.03,57.01,57.63,31289,33.4285469073294,33.9849084974129,33.387551842797,33.7506509857988,53426.6752590557,0.0,1.0
2015-01-05,57.7,58.12,56.82,56.95,46759,33.7916460503313,34.037616437526,33.2762795247803,33.3524132160549,79842.050191383,0.0,1.0
2015-01-06,57.9,58.25,57.78,57.9,24821,33.9087748061383,34.1137501288006,33.8384975526541,33.9087748061383,42382.418952508,0.0,1.0
2015-01-07,58.15,58.285,57.78,57.87,90998,34.0551857508971,34.1342476610669,33.8384975526541,33.8912054927672,155381.143380215,0.0,1.0
2015-01-08,57.83,58.36,57.55,58.21,44803,33.8677797416058,34.1781709444945,33.703799483476,34.0903243776392,76502.1359465459,0.0,1.0
2015-01-09,57.56,57.8,57.0,57.62,28158,33.7096559212663,33.8502104282348,33.3816954050066,33.7447945480084,48080.421935648,0.0,1.0
2015-01-12,56.66,57.6,56.29,57.58,43506,33.1825765201346,33.7330816724277,32.9658883218916,33.721368796847,74287.4791083282,0.0,1.0
2015-01-13,57.31,57.96,56.6,56.73,26977,33.5632449765075,33.9439134328804,33.1474378933925,33.2235715846671,46063.8377213572,0.0,1.0
2015-01-14,57.38,57.74,56.31,56.31,22064,33.8384975526541,34.0507990360796,33.207490365806,33.207490365806,37413.9637266697,0.4,1.0
2015-01-15,57.56,58.0,57.06,57.75,22003,33.9446482943668,34.2041278852202,33.6497851229425,34.0566962995081,37310.5259190497,0.0,1.0
2015-01-16,57.55,57.9,56.55,57.46,36533,33.9387510309383,34.1451552509354,33.3490246880897,33.885675660082,61949.072553772,0.0,1.0
2015-01-20,56.85,57.53,56.66,57.53,25327,33.5259425909443,33.9269565040814,33.4138945858031,33.9269565040814,42947.0385834555,0.0,1.0
2015-01-21,56.7,57.38,56.31,56.31,23314,33.437483639517,33.8384975526541,33.207490365806,33.207490365806,39533.5909319968,0.0,1.0
2015-01-22,58.48,58.63,56.77,56.98,35141,34.4871965297876,34.5756554812149,33.4787644835164,33.6026070155146,59588.6556979196,0.0,1.0
2015-01-23,58.66,59.09,58.11,58.61,37648,34.5933472715003,34.8469295989252,34.2689977829336,34.5638609543579,63839.7800209237,0.0,1.0
2015-01-26,59.46,59.5,58.19,58.69,29480,35.0651283457792,35.0887173994932,34.3161758903615,34.6110390617858,49989.2880104343,0.0,1.0
2015-01-27,59.6,60.05,58.95,59.24,39480,35.147690033778,35.4130668880599,34.7643679109264,34.9353885503525,66946.3056530511,0.0,1.0
2015-01-28,59.83,60.5,59.49,59.96,44801,35.2833270926332,35.6784437423418,35.0828201360647,35.3599915172035,75969.1347406875,0.0,1.0
2015-01-29,60.3,60.86,59.29,59.45,39372,35.560498473772,35.8907452257673,34.9648748674949,35.0592310823507,66763.1698625109,0.0,1.0
2015-01-30,57.09,59.96,57.03,59.86,57894,33.667476913228,35.3599915172035,33.6320933326571,35.3010188829187,98170.9579401655,0.0,1.0
2015-02-02,57.07,57.29,56.01,57.07,27798,33.655682386371,33.7854221817977,33.0305724629515,33.655682386371,47137.1176429461,0.0,1.0
2015-02-03,58.25,58.47,57.02,57.1,27524,34.3515594709324,34.4812992663591,33.6261960692286,33.6733741766565,46672.4953595384,0.0,1.0
2015-02-04,57.29,58.25,57.01,57.76,27818,33.7854221817977,34.3515594709324,33.6202988058001,34.0625935629365,47171.0316782314,0.0,1.0
2015-02-05,57.81,58.115,56.16,57.25,49036,34.092079880079,34.2719464146478,33.1190314143787,33.7618331280838,83150.4317123356,0.0,1.0
2015-02-06,56.68,57.87,56.04,57.87,47646,33.42568911266,34.1274634606499,33.0482642532369,34.1274634606499,80793.406260012,0.0,1.0
2015-02-09,56.05,57.1,55.89,56.35,32055,33.0541615166654,33.6733741766565,32.9598053018096,33.23107941952,54355.7200534081,0.0,1.0
2015-02-10,55.75,56.41,55.14,56.41,39982,32.8772436138108,33.2664630000909,32.5175105446732,33.2664630000909,67797.5479387105,0.0,1.0
2015-02-11,55.29,56.49,54.88,56.4,29727,32.6059694961004,33.3136411075188,32.3641816955325,33.2605657366624,50408.126346207,0.0,1.0
2015-02-12,55.57,55.725,55.02,55.4,42874,32.7710928720981,32.8625004552396,32.4467433835313,32.6708393938138,72701.5174409551,0.0,1.0
2015-02-13,55.64,55.69,54.77,55.4,16688,32.8123737160975,32.8418600332399,32.2993117978192,32.6708393938138,28297.8710419989,0.0,1.0
2015-02-17,54.9,55.725,54.84,55.45,12210,32.3759762223895,32.8625004552396,32.3405926418186,32.7003257109562,20704.5185416351,0.0,1.0
2015-02-18,55.63,55.71,54.05,54.99,28826,32.806476452669,32.8536545600969,31.8747088309681,32.4290515932459,48880.2990566071,0.0,1.0
2015-02-19,54.42,55.43,53.96,55.36,18535,32.0929075778221,32.6885311840993,31.8216334601118,32.6472503400999,31429.8322005903,0.0,1.0
2015-02-20,54.45,54.56,54.03,54.53,22365,32.1105993681076,32.175469265821,31.8629143041112,32.1577774755355,37924.3699577124,0.0,1.0
2015-02-23,54.43,54.75,53.95,54.25,47049,32.0988048412506,32.2875172709622,31.8157361966833,31.9926540995379,79781.0723067478,0.0,1.0
2015-02-24,53.71,54.21,53.4001,54.21,18195,31.6742018743996,31.9690650458239,31.4914456807508,31.9690650458239,30853.2936007413,0.0,1.0
2015-02-25,54.15,54.94,53.86,53.86,31062,31.933681465253,32.3995652761034,31.7626608258269,31.7626608258269,52671.8882014963,0.0,1.0
2015-02-26,53.52,54.1,53.195,54.1,51929,31.5621538692584,31.9041951481106,31.3704928078326,31.9041951481106,88056.0969163447,0.0,1.0
2015-02-27,53.87,54.16,53.07,53.4,41615,31.7685580892554,31.9395787286815,31.2967770149765,31.4913867081165,70566.6289197498,0.0,1.0
2015-03-02,54.72,55.08,53.82,53.82,22637,32.2698254806767,32.4821269641022,31.739071772113,31.739071772113,38385.6008375916,0.0,1.0
2015-03-03,54.64,54.89,53.95,54.39,45626,32.2226473732488,32.370078958961,31.8157361966833,32.0752157875367,77368.0886962034,0.0,1.0
2015-03-04,54.26,54.76,53.735,54.39,28393,31.9985513629664,32.2934145343907,31.6889450329708,32.0752157875367,48146.0601926818,0.0,1.0
2015-03-05,54.47,55.08,54.31,54.56,45559,32.1223938949646,32.4821269641022,32.0280376801088,32.175469265821,77254.4766779977,0.0,1.0
2015-03-06,53.84,55.1,53.34,53.34,66327,31.7508662989699,32.4939214909592,31.4560031275456,31.4560031275456,112470.810918184,0.0,1.0
2015-03-09,54.05,54.95,53.2,54.09,34025,31.8747088309681,32.4054625395319,31.3734414395468,31.8982978846821,57696.2525290037,0.0,1.0
2015-03-10,54.47,54.68,53.26,53.45,32678,32.1223938949646,32.2462364269628,31.4088250201177,31.520873025259,55412.1422525431,0.0,1.0
2015-03-11,54.59,54.83,54.27,54.47,31707,32.1931610561064,32.3346953783901,32.0044486263949,32.1223938949646,53765.6158394451,0.0,1.0
2015-03-12,56.36,56.63,54.8,54.8,39135,33.2369766829485,33.3962027955176,32.3170035881046,32.3170035881046,66361.2885443807,0.0,1.0
2015-03-13,56.09,56.47,55.78,56.2,38151,33.0777505703794,33.3018465806618,32.8949354040963,33.1426204680927,64692.7180083472,0.0,1.0
2015-03-16,56.16,57.51,56.08,56.51,29479,33.1190314143787,33.9151619772244,33.0718533069509,33.3254356343758,49987.5923086701,0.0,1.0
2015-03-17,56.48,57.02,55.67,56.23,35277,33.3077438440903,33.6261960692286,32.8300655063829,33.1603122583781,59819.2711378593,0.0,1.0
2015-03-18,57.49,57.71,56.01,56.23,58021,33.9033674503674,34.0331072457941,33.0305724629515,33.1603122583781,98386.3120642269,0.0,1.0
2015-03-19,56.84,57.74,56.56,57.07,38626,33.5200453275158,34.0507990360796,33.3549219515182,33.655682386371,65498.1763463716,0.0,1.0
2015-03-20,57.37,58.15,56.55,56.55,99650,33.8326002892256,34.2925868366475,33.3490246880897,33.3490246880897,168976.680808676,0.0,1.0
2015-03-23,57.83,58.23,57.37,57.37,53563,34.103874406936,34.3397649440754,33.8326002892256,33.8326002892256,90826.8735991482,0.0,1.0
2015-03-24,57.73,58.09,57.44,57.53,31781,34.0449017726511,34.2572032560766,33.873881133225,33.9269565040814,53891.0977700004,0.0,1.0
2015-03-25,56.89,58.65,56.81,58.04,33916,33.5495316446582,34.5874500080718,33.5023535372304,34.2277169389342,57511.4210366992,0.0,1.0
2015-03-26,56.51,57.15,56.36,57.13,20947,33.3254356343758,33.7028604937989,33.2369766829485,33.6910659669419,35519.8648559893,0.0,1.0
2015-03-27,56.7,57.2,56.41,56.41,22090,33.437483639517,33.7323468109413,33.2664630000909,33.2664630000909,37458.0519725405,0.0,1.0
2015-03-30,57.38,57.41,56.22,56.74,18704,33.8384975526541,33.8561893429395,33.1544149949497,33.461072693231,31716.4057987504,0.0,1.0
2015-03-31,57.2,57.44,56.72,56.9,26540,33.7323468109413,33.873881133225,33.449278166374,33.5554289080867,45003.924823505,0.0,1.0
2015-04-01,56.93,57.4,56.61,57.22,28680,33.5731206983722,33.850292079511,33.3844082686606,33.7441413377983,48632.7265990249,0.0,1.0
2015-04-02,56.92,57.36,56.5,56.66,59687,33.5672234349437,33.8267030257971,33.3195383709473,33.4138945858031,101211.351203487,0.0,1.0
2015-04-06,56.57,57.09,55.98,56.47,49620,33.3608192149467,33.667476913228,33.012880672666,33.3018465806618,84140.7215426644,0.0,1.0
2015-04-07,55.15,56.75,54.86,56.38,29494,32.5234078081016,33.4669699566594,32.3523871686755,33.2487712098054,50013.027835134,0.0,1.0
2015-04-08,55.43,55.58,54.86,54.97,45752,32.6885311840993,32.7769901355265,32.3523871686755,32.4172570663889,77581.7471185002,0.0,1.0
2015-04-09,53.84,55.62,53.57,55.62,15682,31.7508662989699,32.8005791892405,31.5916401864008,32.8005791892405,26591.9950671517,0.0,1.0
2015-04-10,53.79,54.87,53.77,54.24,41338,31.7213799818275,32.358284432104,31.7095854549705,31.9867568361094,70096.9195310493,0.0,1.0
2015-04-13,53.57,54.19,53.57,53.83,42691,31.5916401864008,31.957270518967,31.5916401864008,31.7449690355415,72391.2040180953,0.0,1.0
2015-04-14,54.22,54.36,53.3568,53.37,40686,32.2285446366773,32.3117610927661,31.7154557445641,31.7233018675667,68448.4808379928,0.43,1.0
2015-04-15,53.84,54.79,53.73,54.21,22860,32.002671398722,32.5673544936103,31.9372870403665,32.2226006040996,38458.7394178959,0.0,1.0
2015-04-16,53.86,54.46,53.665,53.665,14662,32.0145594638776,32.3712014185438,31.898650828611,31.898650828611,24666.7557893783,0.0,1.0
2015-04-17,53.43,53.83,53.3,53.52,38549,31.7589660630334,31.9967273661442,31.6816936395223,31.8124623562333,64853.2784698367,0.0,1.0
2015-04-20,53.69,53.88,53.47,53.51,23725,31.9135109100554,32.0264475290331,31.7827421933445,31.8065183236555,39913.9804326151,0.0,1.0
2015-04-21,53.51,54.1,53.47,53.62,28292,31.8065183236555,32.1572162457441,31.7827421933445,31.871902682011,47597.3165184214,0.0,1.0
2015-04-22,53.9,53.98,53.5,53.7,12756,32.0383355941886,32.0858878548108,31.8005742910778,31.9194549426332,21460.1784783325,0.0,1.0
2015-04-23,53.99,54.14,53.51,53.65,15779,32.0918318873886,32.1809923760552,31.8065183236555,31.8897347797443,26545.9514118539,0.0,1.0
2015-04-24,54.28,54.95,53.9,53.9,12303,32.264208832144,32.6624590148547,32.0383355941886,32.0383355941886,20698.0696001038,0.0,1.0
2015-04-27,54.43,55.0,54.12,54.46,24380,32.3533693208105,32.6921791777435,32.1691043108996,32.3712014185438,41015.9259408706,0.0,1.0
2015-04-28,54.39,54.83,54.26,54.63,15785,32.3295931904994,32.5911306239214,32.2523207669884,32.472249972366,26556.0455691814,0.0,1.0
2015-04-29,53.48,54.07,53.47,54.01,21244,31.7886862259222,32.1393841480108,31.7827421933445,32.1037199525441,35740.0463776807,0.0,1.0
2015-04-30,50.32,53.41,50.11,53.41,64632,29.9103719313464,31.7470779978778,29.7855472472132,31.7470779978778,108734.262732172,0.0,1.0
2015-05-01,50.99,51.575,50.31,50.56,31905,30.3086221140571,30.6563480198568,29.9044278987687,30.0530287132129,53675.68158915,0.0,1.0
2015-05-04,50.71,51.8915,50.54,51.19,21942,30.1421892018795,30.8444766509432,30.0411406480574,30.4275027656125,36914.3333467836,0.0,1.0
2015-05-05,49.77,51.385,48.73,50.31,46300,29.583450139569,30.5434114008791,28.9652707514807,29.9044278987687,77893.2473774532,0.0,1.0
2015-05-06,50.18,50.35,49.56,50.16,28244,29.8271554752576,29.9282040290797,29.4586254554358,29.8152674101021,47516.5632598011,0.0,1.0
2015-05-07,50.61,51.04,49.31,50.07,41498,30.0827488761018,30.338342276946,29.3100246409915,29.7617711169021,69814.5567963186,0.0,1.0
2015-05-08,51.07,51.97,50.75,51.48,20304,30.3561743746793,30.8911373066787,30.1659653321906,30.5998797103679,34158.6283963674,0.0,1.0
2015-05-11,51.19,51.65,50.72,51.09,39611,30.4275027656125,30.70092826419,30.1481332344573,30.3680624398348,66639.94431681,0.0,1.0
2015-05-12,51.28,51.58,50.37,50.81,25905,30.4809990588125,30.6593200361456,29.9400920942353,30.2016295276572,43581.5242616183,0.0,1.0
2015-05-13,51.3,51.7,50.89,51.28,35530,30.492887123968,30.7306484270789,30.2491817882794,30.4809990588125,59774.2349745338,0.0,1.0
2015-05-14,52.41,52.53,51.73,51.8,20466,31.1526747401007,31.2240031310339,30.7484805248122,30.7900887528566,34431.1706442107,0.0,1.0
2015-05-15,52.64,52.98,52.2,52.34,19026,31.2893874893894,31.4914845970337,31.0278500559675,31.1110665120563,32008.5728856031,0.0,1.0
2015-05-18,52.6,52.87,52.08,52.31,17638,31.2656113590783,31.4261002386782,30.9565216650342,31.093234414323,29673.4578238342,0.0,1.0
2015-05-19,52.68,52.8,52.37,52.5,10233,31.3131636197005,31.3844920106338,31.1288986097896,31.2061710333006,17215.5853221054,0.0,1.0
2015-05-20,52.5,52.94,52.01,52.52,20898,31.2061710333006,31.4677084667226,30.9149134369898,31.2180590984562,35157.9499717931,0.0,1.0
2015-05-21,52.36,53.01,51.95,52.35,28410,31.1229545772118,31.509316694767,30.8792492415232,31.117010544634,47795.8349458628,0.0,1.0
2015-05-22,52.17,52.935,51.82,52.31,32054,31.0100179582342,31.4647364504337,30.8019768180122,31.093234414323,53926.3531627836,0.0,1.0
2015-05-26,51.69,52.04,51.38,51.87,32011,30.7247043945011,30.9327455347231,30.5404393845902,30.831696980901,53854.0117019364,0.0,1.0
2015-05-27,52.18,52.25,51.48,51.69,26468,31.0159619908119,31.0575702188563,30.5998797103679,30.7247043945011,44528.6926908517,0.0,1.0
2015-05-28,51.93,52.39,51.74,51.82,18641,30.8673611763676,31.1407866749451,30.75442455739,30.8019768180122,31360.8644570866,0.0,1.0
2015-05-29,50.37,51.79,50.19,51.79,73224,29.9400920942353,30.7841447202788,29.8330995078354,30.7841447202788,123189.096025197,0.0,1.0
2015-06-01,51.32,51.84,50.12,51.84,35342,30.5047751891236,30.8138648831677,29.791491279791,30.8138648831677,59457.951378271,0.0,1.0
2015-06-02,51.72,52.06,50.75,51.53,35163,30.7425364922344,30.9446335998787,30.1659653321906,30.6295998732568,59156.8090179998,0.0,1.0
2015-06-03,51.46,51.78,50.98,51.78,34560,30.5879916452124,30.7782006877011,30.3026780814793,30.7782006877011,58142.3462065827,0.0,1.0
2015-06-04,51.01,51.89,50.37,51.16,20944,30.3205101792127,30.8435850460566,29.9400920942353,30.4096706678792,35235.3385113041,0.0,1.0
2015-06-05,50.72,51.0,50.32,50.85,32927,30.1481332344573,30.3145661466349,29.9103719313464,30.2254056579683,55395.0530539395,0.0,1.0
2015-06-08,49.68,50.93,49.52,50.8,26655,29.529953846369,30.2729579185905,29.4348493251247,30.1956854950795,44843.2939275598,0.0,1.0
2015-06-09,49.83,49.94,49.65,49.74,21526,29.6191143350356,29.6844986933911,29.5121217486357,29.5656180418357,36214.4717720747,0.0,1.0
2015-06-10,50.88,51.165,50.05,50.25,39679,30.2432377557016,30.4126426841681,29.7498830517466,29.868763703302,66754.344766522,0.0,1.0
2015-06-11,51.14,51.2,50.52,50.67,24160,30.3977826027237,30.4334467981903,30.0292525829019,30.1184130715684,40645.8068388611,0.0,1.0
2015-06-12,50.94,51.14,50.75,50.96,17099,30.2789019511683,30.3977826027237,30.1659653321906,30.2907900163238,28766.6660239108,0.0,1.0
2015-06-15,49.4,50.54,49.29,50.53,64020,29.3635209341914,30.0411406480574,29.298136575836,30.0351966154796,107704.658684764,0.0,1.0
2015-06-16,49.4,49.92,48.91,49.52,50596,29.3635209341914,29.6726106282356,29.0722633378806,29.4348493251247,85120.6640239661,0.0,1.0
2015-06-17,49.55,49.65,48.79,49.17,24806,29.452681422858,29.5121217486357,29.0009349469474,29.2268081849027,41732.6111111254,0.0,1.0
2015-06-18,50.43,50.98,49.45,49.73,36300,29.9757562897019,30.3026780814793,29.3932410970803,29.5596740092579,61069.651831567,0.0,1.0
2015-06-19,50.71,51.37,49.64,50.24,67414,30.1421892018795,30.5344953520124,29.506177716058,29.8628196707243,113414.587013037,0.0,1.0
2015-06-22,51.1,51.42,49.35,49.35,34913,30.3740064724126,30.5642155149013,29.3338007713026,29.3338007713026,58736.2191293526,0.0,1.0
2015-06-23,50.72,51.11,50.67,50.84,15982,30.1481332344573,30.3799505049904,30.1184130715684,30.2194616253905,26887.4704014353,0.0,1.0
2015-06-24,50.26,50.83,50.08,50.83,25771,29.8747077358798,30.2135175928128,29.7677151494799,30.2135175928128,43356.0880813034,0.0,1.0
2015-06-25,49.81,50.47,49.76,50.2,43221,29.6072262698801,29.999532420013,29.5775061069912,29.8390435404132,72713.2623088748,0.0,1.0
2015-06-26,50.28,50.75,49.92,50.08,47414,29.8865958010353,30.1659653321906,29.6726106282356,29.7677151494799,79767.395921265,0.0,1.0
2015-06-29,49.39,50.71,49.26,49.98,25591,29.3575769016137,30.1421892018795,29.2803044781026,29.7082748237022,43053.2633614774,0.0,1.0
2015-06-30,49.19,49.94,49.01,49.94,25538,29.2386962500582,29.6844986933911,29.1317036636583,29.6844986933911,42964.0983050843,0.0,1.0
2015-07-01,49.99,50.01,49.14,49.4,30014,29.71421885628,29.7261069214355,29.2089760871694,29.3635209341914,50494.3396714229,0.0,1.0
2015-07-02,49.81,50.7,49.54,49.99,27019,29.6072262698801,30.1362451693017,29.4467373902802,29.71421885628,45455.67280543,0.0,1.0
2015-07-06,50.53,50.78,49.46,49.46,23001,30.0351966154796,30.1837974299239,29.3991851296581,29.3991851296581,38695.9521150929,0.0,1.0
2015-07-07,51.37,51.89,50.58,50.81,35392,30.5344953520124,30.8435850460566,30.0649167783685,30.2016295276572,59542.0693560006,0.0,1.0
2015-07-08,51.71,52.3,51.14,51.52,40903,30.7365924596567,31.0872903817452,30.3977826027237,30.623655840679,68813.5528613384,0.0,1.0
2015-07-09,50.28,52.1,50.18,52.1,52575,29.8865958010353,30.9684097301898,29.8271554752576,30.9684097301898,88450.0535824969,0.0,1.0
2015-07-10,51.45,51.83,50.16,50.62,35967,30.5820476126346,30.8079208505899,29.8152674101021,30.0886929086796,60509.426099889,0.0,1.0
2015-07-13,51.67,52.282,51.285,51.48,40662,30.7128163293456,31.0765911231052,30.4839710751014,30.5998797103679,68408.1042086825,0.0,1.0
2015-07-14,51.59,51.78,51.21,51.31,45863,30.6652640687234,30.7782006877011,30.4393908307681,30.4988311565458,77158.056252098,0.0,1.0
2015-07-15,50.96,51.27,50.33,50.95,19232,30.546383417168,30.7322032534969,30.1687495562415,30.5403892288993,32084.4109960715,0.43,1.0
2015-07-16,51.54,51.83,50.1,51.31,22918,30.8940463367511,31.0678777965427,30.0308832260619,30.7561800065716,38233.7006659717,0.0,1.0
2015-07-17,52.05,52.34,51.4,51.62,31544,31.1997499384536,31.3735813982451,30.8101277009897,30.9419998429005,52624.3063883152,0.0,1.0
2015-07-20,52.05,52.37,51.46,52.07,40191,31.1997499384536,31.3915639630512,30.8460928306017,31.2117383149909,67049.9460452947,0.0,1.0
2015-07-21,51.95,52.95,51.34,52.22,44485,31.1398080557668,31.7392268826343,30.7741625713776,31.301651139021,74213.5515370341,0.0,1.0
2015-07-22,52.38,52.8,51.91,51.91,35867,31.3975581513198,31.6493140586042,31.1158313026921,31.1158313026921,59836.2920755042,0.0,1.0
2015-07-23,51.43,52.45,50.94,52.45,44773,30.8281102657957,31.4395174692006,30.5343950406306,31.4395174692006,74694.0169263264,0.0,1.0
2015-07-24,51.44,52.25,51.18,51.29,40695,30.8341044540644,31.3196337038271,30.6782555590788,30.7441916300343,67890.7604765562,0.0,1.0
2015-07-27,51.63,52.17,51.33,51.69,25840,30.9479940311692,31.2716801976777,30.768168383109,30.9839591607813,43108.4224281659,0.0,1.0
2015-07-28,51.82,52.25,51.21,51.86,31316,31.061883608274,31.3196337038271,30.6962381238849,31.0858603613487,52243.9379551256,0.0,1.0
2015-07-29,52.1,52.38,51.05,51.62,44883,31.2297208797969,31.3975581513198,30.6003311115861,30.9419998429005,74877.5280125144,0.0,1.0
2015-07-30,52.11,52.64,51.76,51.93,51254,31.2357150680656,31.5534070463054,31.025918478662,31.1278196792295,85506.1564680038,0.0,1.0
2015-07-31,51.88,52.5,51.22,52.2,63318,31.0978487378861,31.4694884105439,30.7022323121535,31.2896627624837,105632.317775024,0.0,1.0
2015-08-03,52.74,52.76,51.71,51.79,35269,31.6133489289921,31.6253373055295,30.9959475373186,31.043901043468,58838.6590796821,0.0,1.0
2015-08-04,52.46,53.3,52.3,52.61,39367,31.4455116574692,31.9490234720379,31.3496046451704,31.5354244814994,65675.2811814865,0.0,1.0
2015-08-05,51.66,53.05,51.42,52.5,38026,30.9659765959752,31.7991687653211,30.822116077527,31.4694884105439,63438.1142125944,0.0,1.0
2015-08-06,51.46,51.85,50.25,51.24,41865,30.8460928306017,31.0798661730801,30.1207960500921,30.7142206886909,69842.6511205561,0.0,1.0
2015-08-07,51.58,51.87,50.75,51.17,34152,30.9180230898258,31.0918545496174,30.4205054635258,30.6722613708102,56975.1874135729,0.0,1.0
2015-08-10,51.19,51.95,50.66,50.97,38034,30.6842497473475,31.1398080557668,30.3665577691077,30.5523776054367,63451.460473408,0.0,1.0
2015-08-11,52.11,52.17,50.875,51.22,46298,31.2357150680656,31.2716801976777,30.4954328168842,30.7022323121535,77238.1478939329,0.0,1.0
2015-08-12,51.89,52.08,51.4401,51.85,41845,31.1038429261548,31.2177325032596,30.8341643959471,31.0798661730801,69809.2854685217,0.0,1.0
2015-08-13,51.78,52.06,50.74,51.68,40708,31.0379068551993,31.2057441267222,30.4145112752571,30.9779649725126,67912.4481503785,0.0,1.0
2015-08-14,52.6,52.63,51.14,51.87,21129,31.5294302932307,31.5474128580367,30.6542788060041,31.0918545496174,35249.1430915138,0.0,1.0
2015-08-17,52.9,52.93,52.44,52.59,23442,31.7092559412909,31.727238506097,31.4335232809319,31.523436104962,39107.8807492673,0.0,1.0
2015-08-18,52.89,52.9,52.16,52.58,17267,31.7032617530223,31.7092559412909,31.265686009409,31.5174419166933,28806.2356837129,0.0,1.0
2015-08-19,52.3,52.6095,51.84,52.53,14809,31.3496046451704,31.5351247720859,31.0738719848114,31.48747097535,24705.5970487117,0.0,1.0
2015-08-20,52.13,52.64,51.43,52.25,27552,31.247703444603,31.5534070463054,30.8281102657957,31.3196337038271,45964.522242292,0.0,1.0
2015-08-21,51.49,51.85,50.32,50.52,40118,30.8640753954078,31.0798661730801,30.1627553679728,30.2826391333463,66928.1614153699,0.0,1.0
2015-08-24,49.35,50.58,47.57,47.57,51195,29.5813191059113,30.3186042629583,28.5143535940871,28.5143535940871,85407.7277945029,0.0,1.0
2015-08-25,48.23,50.64,47.9,50.0,60225,28.9099700198197,30.3545693925704,28.7121618069534,29.9709413433752,100472.319687937,0.0,1.0
2015-08-26,49.69,50.13,48.43,49.07,38239,29.7851215070463,30.048865790868,29.0298537851932,29.4134818343884,63793.4584067583,0.0,1.0
2015-08-27,50.28,50.88,49.02,49.61,34077,30.1387786148981,30.4984299110186,29.383510893045,29.7371680008969,56850.0662184446,0.0,1.0
2015-08-28,50.0,50.46,49.3744,50.27,24846,29.9709413433752,30.2466740037342,29.5959449252869,30.1327844266294,41450.149522067,0.0,1.0
2015-08-31,49.34,50.31,49.1,50.0,54125,29.5753249176426,30.1567611797041,29.4314643991944,29.9709413433752,90295.795817511,0.0,1.0
2015-09-01,48.47,49.03,47.94,48.63,41981,29.0538305382679,29.3895050813137,28.7361385600281,29.1497375505667,70036.1719023542,0.0,1.0
2015-09-02,49.08,49.28,48.19,48.69,33551,29.4194760226571,29.5393597880306,28.885993266745,29.1857026801787,55972.5495699456,0.0,1.0
2015-09-03,48.7,49.23,48.64,49.08,38921,29.1916968684474,29.5093888466872,29.1557317388354,29.4194760226571,64931.2271411241,0.0,1.0
2015-09-04,47.65,48.34,47.38,48.34,19445,28.5623071002365,28.9759060907751,28.4004640169823,28.9759060907751,32439.7551902356,0.0,1.0
2015-09-08,48.51,48.515,47.34,47.72,25163,29.0778072913426,29.0808043854769,28.3764872639076,28.6042664181173,41978.9951068088,0.0,1.0
2015-09-09,48.28,48.8,48.17,48.45,32443,28.9399409611631,29.2516387511342,28.8740048902077,29.0418421617306,54124.0924472518,0.0,1.0
2015-09-10,48.51,49.05,48.08,48.55,33933,29.0778072913426,29.401493457851,28.8200571957896,29.1017840444173,56609.8335237985,0.0,1.0
2015-09-11,49.31,49.32,47.77,48.19,31722,29.5573423528366,29.5633365411053,28.6342373594606,28.885993266745,52921.2606914195,0.0,1.0
2015-09-14,49.7,49.81,49.3,49.41,24064,29.7911156953149,29.8570517662704,29.5513481645679,29.6172842355233,40145.5525275304,0.0,1.0
2015-09-15,50.2,50.41,49.38,49.84,35868,30.0908251087487,30.2167030623909,29.5993016707173,29.8750343310764,59837.9603581058,0.0,1.0
2015-09-16,51.06,51.22,49.73,50.08,34812,30.6063252998547,30.7022323121535,29.809098260121,30.0188948495246,58076.253930701,0.0,1.0
2015-09-17,51.58,52.39,50.36,50.53,50280,30.9180230898258,31.4035523395885,30.1867321210475,30.288633321615,83881.2492139391,0.0,1.0
2015-09-18,50.9,52.4,50.46,51.38,104752,30.5104182875559,31.4095465278572,30.2466740037342,30.7981393244523,174755.939094243,0.0,1.0
2015-09-21,51.26,51.7565,50.74,51.25,19513,30.7262090652282,31.023820512768,30.4145112752571,30.7202148769596,32553.1984071518,0.0,1.0
2015-09-22,50.83,51.42,50.6,50.77,29236,30.4684589696752,30.822116077527,30.3305926394957,30.4324938400632,48773.9101435704,0.0,1.0
2015-09-23,51.37,51.7,50.86,50.97,22348,30.7921451361837,30.9899533490499,30.4864415344812,30.5523776054367,37282.7795829973,0.0,1.0
2015-09-24,50.86,51.61,50.13,51.28,44511,30.4864415344812,30.9360056546319,30.048865790868,30.7381974417656,74256.9268846786,0.0,1.0
2015-09-25,51.96,52.82,50.58,51.09,40585,31.1458022440355,31.6613024351415,30.3186042629583,30.6243078646608,67707.2493903682,0.0,1.0
2015-09-28,50.86,51.65,50.37,51.65,20848,30.4864415344812,30.9599824077066,30.1927263093162,30.9599824077066,34780.3556804336,0.0,1.0
2015-09-29,51.41,51.595,50.64,50.87,17173,30.8161218892584,30.9270143722288,30.3545693925704,30.4924357227499,28649.4171191522,0.0,1.0
2015-09-30,51.75,52.23,51.4,51.54,55446,31.0199242903933,31.3076453272897,30.8101277009897,30.8940463367511,92499.5971343688,0.0,1.0
2015-10-01,51.48,52.13,50.97,51.92,23859,30.8580812071391,31.247703444603,30.5523776054367,31.1218254909608,39803.55459418,0.0,1.0
2015-10-02,51.41,51.41,50.69,51.16,32234,30.8161218892584,30.8161218892584,30.3845403339138,30.6662671825415,53775.4213834945,0.0,1.0
2015-10-05,52.88,52.95,51.45,51.65,20663,31.6972675647536,31.7392268826343,30.8400986423331,30.9599824077066,34471.7233991173,0.0,1.0
2015-10-06,51.76,53.04,51.56,52.57,29691,31.025918478662,31.7931745770524,30.9060347132885,31.5114477284247,49532.9787273481,0.0,1.0
2015-10-07,53.03,53.1,52.0,52.0,51249,31.7871803887837,31.8291397066644,31.1697789971102,31.1697789971102,85497.8150549952,0.0,1.0
2015-10-08,53.81,53.92,51.96,51.96,28317,32.2547270737404,32.3206631446958,31.1458022440355,31.1458022440355,47240.7584325996,0.0,1.0
2015-10-09,53.64,53.83,53.05,53.66,30558,32.1528258731729,32.2667154502777,31.7991687653211,32.1648142497102,50979.37974303,0.0,1.0
2015-10-12,54.61,54.62,53.64,53.64,19141,32.7342621352344,32.740256323503,32.1528258731729,32.1528258731729,31932.5972793159,0.0,1.0
2015-10-13,54.04,55.2035,53.76,54.25,24192,32.3925934039199,33.0900172089802,32.224756132397,32.5184713575621,40359.0927005491,0.0,1.0
2015-10-14,53.21,54.18,52.98,53.46,33062,32.1528258731729,32.7389608308308,32.0138454192952,32.3038915839095,54714.6004192382,0.43,1.0
2015-10-15,54.34,54.45,51.88,51.96,24065,32.8356428857022,32.9021117984263,31.3491562920543,31.39749731949,39825.3844016989,0.0,1.0
2015-10-16,54.82,55.26,53.81,54.63,25504,33.1256890503164,33.3915647012128,32.5153835789407,33.0108791101567,42206.79841184,0.0,1.0
2015-10-19,55.96,55.97,54.53,54.53,29800,33.8145486912752,33.8205913197047,32.950452825862,32.950452825862,49316.2873538595,0.0,1.0
2015-10-20,55.97,55.99,55.34,55.83,38188,33.8205913197047,33.8326765765636,33.4399057286485,33.7359945216922,63197.6638076907,0.0,1.0
2015-10-21,55.34,56.39,55.34,55.94,28235,33.4399057286485,34.0743817137421,33.4399057286485,33.8024634344163,46726.354813296,0.0,1.0
2015-10-22,57.0,57.0,55.65,55.65,37210,34.4429820479394,34.4429820479394,33.6272272099619,33.6272272099619,61579.16283346,0.0,1.0
2015-10-23,57.22,57.61,56.76,57.21,22795,34.5759198733876,34.8115823821366,34.2979589656323,34.5698772449581,37723.6500077592,0.0,1.0
2015-10-26,57.39,57.58,56.81,57.11,21253,34.6786445566885,34.7934544968482,34.3281721077796,34.5094509606635,35171.7803735427,0.0,1.0
2015-10-27,58.18,58.23,57.3,57.35,27147,35.156012202616,35.1862253447633,34.6242609008233,34.6544740429706,44925.8138521887,0.0,1.0
2015-10-28,58.87,58.87,57.15,58.04,45393,35.572953564249,35.572953564249,34.5336214743813,35.0714154046035,75121.282948112,0.0,1.0
2015-10-29,58.62,59.06,57.86,59.06,110803,35.4218878535124,35.6877635044088,34.9626480928732,35.6877635044088,183368.878780862,0.0,1.0
2015-10-30,56.07,59.34,55.57,58.78,48939,33.8810176039993,35.8569571004337,33.5788861825262,35.5185699083838,80989.5901614271,0.0,1.0
2015-11-02,56.38,56.99,55.84,56.34,50671,34.0683390853127,34.4369394195099,33.7420371501217,34.0441685715948,83855.8925002486,0.0,1.0
2015-11-03,56.08,56.35,55.24,56.35,54655,33.8870602324288,34.0502112000243,33.3794794443539,34.0502112000243,90449.049843127,0.0,1.0
2015-11-04,55.73,56.15,55.2,55.99,29443,33.6755682373976,33.929358631435,33.355308930636,33.8326765765636,48725.484850996,0.0,1.0
2015-11-05,55.74,55.83,55.165,55.5,27459,33.681610865827,33.7359945216922,33.3341597311329,33.5365877835199,45442.1454513298,0.0,1.0
2015-11-06,54.73,55.505,54.11,54.87,33993,33.0713053944513,33.5396090977347,32.6966624318246,33.1559021924638,56255.3206718034,0.0,1.0
2015-11-09,53.86,54.72,53.67,54.68,34029,32.545596721088,33.0652627660218,32.4307867809282,33.041092252304,56314.8973947812,0.0,1.0
2015-11-10,53.36,54.5,53.076,53.96,66940,32.2434652996148,32.9323249405736,32.0718546522181,32.6060230053826,110779.606559307,0.0,1.0
2015-11-11,53.48,53.97,53.32,53.4,41654,32.3159768407684,32.6120656338121,32.219294785897,32.2676358133327,68933.5783032772,0.0,1.0
2015-11-12,53.14,53.6,53.0,53.46,30083,32.1105274741667,32.388488381922,32.0259306761542,32.3038915839095,49784.6265928238,0.0,1.0
2015-11-13,52.47,53.32,52.3,52.92,27010,31.7056713693926,32.219294785897,31.6029466860918,31.9775896487185,44699.0913230787,0.0,1.0
2015-11-16,53.05,53.15,52.2,52.2,39171,32.0561438183015,32.1165701025961,31.5425204017971,31.5425204017971,64824.4393267794,0.0,1.0
2015-11-17,53.28,53.48,52.92,52.96,13568,32.1951242721791,32.3159768407684,31.9775896487185,32.0017601624363,22453.8049267505,0.0,1.0
2015-11-18,53.95,54.04,52.765,53.55,18489,32.5999803769532,32.6543640328183,31.8839289080618,32.3582752397746,30597.6119760237,0.0,1.0
2015-11-19,54.05,54.39,53.23,53.77,27561,32.6604066612478,32.8658560278495,32.1649111300318,32.4912130652228,45610.9461664335,0.0,1.0
2015-11-20,54.85,54.99,54.24,54.4,24913,33.1438169356048,33.2284137336173,32.7752166014076,32.871898656279,41228.7472096208,0.0,1.0
2015-11-23,54.91,55.06,54.26,54.56,28276,33.1800727061816,33.2707121326236,32.7873018582665,32.9685807111504,46794.2060811319,0.0,1.0
2015-11-24,55.02,55.15,53.8,54.4,19120,33.2465416189057,33.3250957884887,32.5093409505112,32.871898656279,31641.8595371071,0.0,1.0
2015-11-25,54.98,55.2,54.44,54.96,14074,33.2223711051879,33.355308930636,32.8960691699968,33.2102858483289,23291.1888663831,0.0,1.0
2015-11-27,55.76,55.92,54.79,54.79,9976,33.693696122686,33.7903781775574,33.1075611650281,33.1075611650281,16509.3719007416,0.0,1.0
2015-11-30,55.63,55.75,55.03,55.6,50875,33.615141953103,33.6876534942565,33.2525842473352,33.5970140678146,84193.4939304562,0.0,1.0
2015-12-01,55.59,56.22,54.95,55.8,21488,33.5909714393851,33.9716570304413,33.2042432198995,33.7178666364038,35560.6839818702,0.0,1.0
2015-12-02,54.32,55.63,54.16,55.33,20795,32.8235576288433,33.615141953103,32.7268755739719,33.4338631002191,34413.8320645472,0.0,1.0
2015-12-03,53.11,54.23,52.99,54.23,31916,32.0923995888783,32.7691739729781,32.0198880477247,32.7691739729781,52818.0747377777,0.0,1.0
2015-12-04,53.83,54.53,53.17,53.17,20951,32.5274688357996,32.950452825862,32.128655359455,32.128655359455,34671.9978641177,0.0,1.0
2015-12-07,54.13,54.3,53.5,53.98,21910,32.7087476886835,32.8114723719844,32.3280620976273,32.6181082622415,36259.0555678879,0.0,1.0
2015-12-08,53.87,54.35,53.52,53.85,14363,32.5516393495175,32.8416855141317,32.3401473544863,32.5395540926585,23769.4575591772,0.0,1.0
2015-12-09,53.7,54.06,53.21,54.02,29771,32.4489146662166,32.6664492896773,32.1528258731729,32.6422787759594,49268.2949936828,0.0,1.0
2015-12-10,53.12,53.97,53.12,53.56,21922,32.0984422173077,32.6120656338121,32.0984422173077,32.3643178682041,36278.9144755472,0.0,1.0
2015-12-11,52.72,53.24,52.16,52.16,46585,31.8567370801292,32.1709537584613,31.5183498880793,31.5183498880793,77093.9344422665,0.0,1.0
2015-12-14,52.15,52.98,51.78,52.49,30685,31.5123072596498,32.0138454192952,31.2887300077597,31.7177566262516,50780.8817937308,0.0,1.0
2015-12-15,52.56,52.78,52.16,52.22,35469,31.7600550252578,31.892992850706,31.5183498880793,31.5546056586561,58697.9663138939,0.0,1.0
2015-12-16,53.57,53.6,51.77,52.65,45745,32.3703604966336,32.388488381922,31.2826873793302,31.814438681123,75703.8109061173,0.0,1.0
2015-12-17,53.25,53.99,53.0,53.52,39530,32.1769963868907,32.624150890671,32.0259306761542,32.3401473544863,65418.5516475861,0.0,1.0
2015-12-18,51.81,53.18,51.77,52.87,165636,31.3068578930481,32.1346979878845,31.2826873793302,31.9473765065711,274112.502420935,0.0,1.0
2015-12-21,51.39,52.56,50.73,52.36,40058,31.0530674990106,31.7600550252578,30.6542540226661,31.6392024566685,66292.343584594,0.0,1.0
2015-12-22,51.53,51.97,51.28,51.28,41897,31.1376642970231,31.4035399479195,30.9865985862865,30.9865985862865,69335.7211833774,0.0,1.0
2015-12-23,52.07,52.455,50.83,52.0,15972,31.4639662322141,31.6966074267484,30.7146803069607,31.4216678332079,26432.2060944914,0.0,1.0
2015-12-24,52.19,52.37,51.32,51.91,20663,31.5364777733677,31.645245085098,31.0107691000044,31.3672841773427,34195.3840802952,0.0,1.0
2015-12-28,52.42,52.53,51.9,51.9,18163,31.6754582272453,31.7419271399694,31.3612415489132,31.3612415489132,30058.1116512802,0.0,1.0
2015-12-29,53.13,53.22,52.47,52.47,23123,32.1044848457372,32.1588685016024,31.7056713693926,31.7056713693926,38266.460150446,0.0,1.0
2015-12-30,52.54,53.34,52.48,52.95,18940,31.7479697683989,32.2313800427559,31.7117139978221,31.9957175340069,31343.975922218,0.0,1.0
2015-12-31,51.27,52.29,51.11,52.28,26565,30.9805559578571,31.5969040576623,30.8838739029857,31.5908614292328,43962.6568307139,0.0,1.0
2016-01-04,50.04,52.0,49.5,50.79,42484,30.2373126610331,31.4216678332079,29.9110107258421,30.6905097932428,70307.1527497102,0.0,1.0
2016-01-05,50.79,51.28,50.0501,50.17,23645,30.6905097932428,30.9865985862865,30.2434157157469,30.3158668306161,39130.3226336244,0.0,1.0
2016-01-06,51.67,51.79,50.3942,50.61,38714,31.2222610950356,31.2947726361891,30.4513425600047,30.5817424815125,64068.1459267554,0.0,1.0
2016-01-07,50.26,51.18,50.15,51.18,43984,30.3702504864813,30.9261723019919,30.3037815737572,30.9261723019919,72789.5162071192,0.0,1.0
2016-01-08,48.57,50.98,48.4,50.37,45729,29.349046281902,30.8053197334026,29.2463215986012,30.4367193992054,75677.3323625718,0.0,1.0
2016-01-11,49.85,50.19,48.57,48.57,30317,30.1225027208733,30.3279520874751,29.349046281902,29.349046281902,50171.8752921797,0.0,1.0
2016-01-12,49.5,50.15,48.61,50.15,38284,29.9110107258421,30.3037815737572,29.3732167956199,30.3037815737572,63356.5350689649,0.0,1.0
2016-01-13,48.59,49.73,48.21,49.01,46269,29.6209645612279,30.315920305204,29.3893126465692,29.8770008879559,75899.3079159473,0.43,1.0
2016-01-14,48.6,49.28,48.504,48.92,24615,29.6270606642452,30.041595669424,29.5685380752788,29.8221359607999,40378.2546489236,0.0,1.0
2016-01-15,48.91,49.0,47.29,47.37,48393,29.8160398577826,29.8709047849386,28.8284711689744,28.8772399931131,79383.5010044833,0.0,1.0
2016-01-19,48.26,49.39,48.07,49.19,42312,29.4197931616558,30.1086528026146,29.3039672043265,29.9867307422679,69408.2758767116,0.0,1.0
2016-01-20,47.77,48.425,46.46,47.85,42300,29.1210841138065,29.5203788614419,28.3224946185357,29.1698529379451,69388.5911699965,0.0,1.0
2016-01-21,48.43,48.9,47.78,48.0,27183,29.5234269129505,29.8099437547652,29.1271802168238,29.2612944832051,44590.7818859106,0.0,1.0
2016-01-22,49.5,49.74,48.75,48.86,23776,30.1757099358053,30.3220164082213,29.7185022095052,29.7855593426959,39001.9655711073,0.0,1.0
2016-01-25,49.22,49.99,48.76,49.19,20184,30.0050190513199,30.4744189836547,29.7245983125226,29.9867307422679,33109.6766944495,0.0,1.0
2016-01-26,50.97,51.31,49.56,49.57,30489,31.0718370793535,31.2791045819428,30.2122865539093,30.2183826569267,50013.9185858635,0.0,1.0
2016-01-27,49.98,50.93,49.74,50.93,32921,30.4683228806374,31.0474526672841,30.3220164082213,31.0474526672841,54003.3524800817,0.0,1.0
2016-01-28,50.54,51.21,50.24,50.24,28371,30.8097046496081,31.2181435517695,30.6268215590881,30.6268215590881,46539.567850685,0.0,1.0
2016-01-29,50.87,51.44,50.08,50.75,92591,31.0108760491801,31.3583539211682,30.5292839108107,30.9377228129721,151885.556619886,0.0,1.0
2016-02-01,51.66,52.1,50.238,50.59,38460,31.4924681875495,31.7606967203123,30.6256023384846,30.8401851646948,63089.4850212311,0.0,1.0
2016-02-02,50.53,51.29,50.2201,51.29,24724,30.8036085465908,31.2669123759082,30.6146903140836,31.2669123759082,40557.0574015838,0.0,1.0
2016-02-03,50.73,51.32,50.03,50.84,20655,30.9255306069374,31.2852006849602,30.498803395724,30.9925877401281,33882.301433009,0.0,1.0
2016-02-04,50.67,51.24,50.3,50.64,16805,30.8889539888334,31.2364318608215,30.6633981771921,30.8706656797814,27566.791361981,0.0,1.0
2016-02-05,49.41,50.63,49.41,50.63,32969,30.1208450086493,30.8645695767641,30.1208450086493,30.8645695767641,54082.0913069413,0.0,1.0
2016-02-08,48.85,49.372,47.2501,48.99,22838,29.7794632396786,30.0976798171834,28.8041477179352,29.8648086819213,37463.2776628932,0.0,1.0
2016-02-09,48.66,49.4,48.32,48.78,16128,29.6636372823492,30.114748905632,29.4563697797598,29.7367905185572,26456.2458248158,0.0,1.0
2016-02-10,48.79,49.615,48.27,48.84,18215,29.7428866215746,30.2458151205047,29.4258892646732,29.7733671366612,29879.7444009808,0.0,1.0
2016-02-11,48.35,48.74,47.0,47.85,28189,29.4746580888119,29.7124061064879,28.6516841814717,29.1698529379451,46241.016465509,0.0,1.0
2016-02-12,48.69,49.13,47.66,48.82,21282,29.6819255914012,29.9501541241639,29.0540269806158,29.7611749306266,34910.8273588622,0.0,1.0
2016-02-16,48.68,49.27,48.57,49.17,22582,29.6758294883839,30.0354995664066,29.6087723551932,29.9745385362333,37043.3372529755,0.0,1.0
2016-02-17,48.36,50.31,48.26,50.31,27902,29.4807541918292,30.6694942802094,29.4197931616558,30.6694942802094,45770.2238965779,0.0,1.0
2016-02-18,48.38,48.67,47.0185,48.67,58778,29.4929463978639,29.6697333853666,28.6629619720538,29.6697333853666,96418.9742739966,0.0,1.0
2016-02-19,49.37,49.9,48.27,48.27,36804,30.09646059658,30.4195540564987,29.4258892646732,29.4258892646732,60372.9954945757,0.0,1.0
2016-02-22,49.12,50.1,48.92,49.77,27449,29.9440580211466,30.5414761168454,29.8221359607999,30.3403047172733,45027.1262180907,0.0,1.0
2016-02-23,49.26,50.1,48.82,48.82,23019,30.0294034633893,30.5414761168454,29.7611749306266,29.7611749306266,37760.1886558428,0.0,1.0
2016-02-24,48.9,49.62,47.94,48.93,26643,29.8099437547652,30.2488631720133,29.2247178651011,29.8282320638172,43704.9700837405,0.0,1.0
2016-02-25,49.69,49.97,48.35,49.2,22303,30.2915358931347,30.46222677762,29.4746580888119,29.9928268452853,36585.6678218542,0.0,1.0
2016-02-26,48.79,49.84,48.61,49.78,28375,29.7428866215746,30.3829774383947,29.6331567672625,30.3464008202907,46546.1294195899,0.0,1.0
2016-02-29,48.98,49.62,48.55,48.57,43837,29.8587125789039,30.2488631720133,29.5965801491585,29.6087723551932,71909.8740217292,0.0,1.0
2016-03-01,49.83,49.97,48.55,49.12,17077,30.3768813353773,30.46222677762,29.5965801491585,29.9440580211466,28012.9780475185,0.0,1.0
2016-03-02,50.23,50.24,49.35,49.35,24031,30.6207254560707,30.6268215590881,30.0842683905453,30.0842683905453,39420.2655887988,0.0,1.0
2016-03-03,50.3,51.475,49.7,50.48,15839,30.6633981771921,31.3796902817289,30.297631996152,30.7731280315041,25982.172471432,0.0,1.0
2016-03-04,52.44,52.735,50.38,50.42,31390,31.9679642229016,32.147799261913,30.7121670013307,30.7365514134001,51491.9119817068,0.0,1.0
2016-03-07,52.17,52.35,50.83,52.09,25224,31.8033694414336,31.9130992957456,30.9864916371108,31.7546006172949,41377.2535147044,0.0,1.0
2016-03-08,51.5,52.54,51.34,51.68,19755,31.3949305392722,32.028925253075,31.2973928909948,31.5046603935842,32405.948429392,0.0,1.0
2016-03-09,51.7,52.67,51.5,51.8,18446,31.5168525996189,32.1081745923003,31.3949305392722,31.5778136297922,30258.6750052425,0.0,1.0
2016-03-10,50.96,51.58,50.455,50.62,15251,31.0657409763361,31.4436993634109,30.7578877739607,30.8584734737468,25017.6218424024,0.0,1.0
2016-03-11,52.0,52.0,50.99,51.35,25998,31.6997356901389,31.6997356901389,31.0840292853881,31.3034889940122,42646.917097815,0.0,1.0
2016-03-14,51.65,52.12,50.87,52.12,30753,31.4863720845322,31.7728889263469,31.0108760491801,31.7728889263469,50446.9821335912,0.0,1.0
2016-03-15,51.1,51.725,50.1,51.07,38280,31.1510864185788,31.5320928571622,30.5414761168454,31.1327981095268,62794.2144205076,0.0,1.0
2016-03-16,52.0,52.23,50.55,50.91,21524,31.6997356901389,31.8399460595376,30.8158007526254,31.0352604612495,35307.8022776125,0.0,1.0
2016-03-17,53.5,53.85,51.8,52.0,40449,32.6141511427391,32.8275147483458,31.5778136297922,31.6997356901389,66352.2251592244,0.0,1.0
2016-03-18,52.42,53.89,52.42,53.89,78151,31.955772016867,32.8518991604151,31.955772016867,32.8518991604151,128198.292872965,0.0,1.0
2016-03-21,51.69,52.26,51.48,51.555,15257,31.5107564966015,31.8582343685896,31.3827383332375,31.4284591058675,25027.4641957598,0.0,1.0
2016-03-22,51.02,51.96,50.745,51.62,21757,31.1023175944401,31.6753512780696,30.9346747614634,31.4680837754802,35690.0136663267,0.0,1.0
2016-03-23,50.94,51.55,50.68,51.55,20183,31.0535487703015,31.4254110543589,30.8950500918508,31.4254110543589,33108.0363022232,0.0,1.0
2016-03-24,51.44,51.65,50.311,50.93,17954,31.3583539211682,31.4863720845322,30.6701038905111,31.0474526672841,29451.6020299319,0.0,1.0
2016-03-28,51.57,52.29,50.62,50.62,66971,31.4376032603935,31.8765226776416,30.8584734737468,30.8584734737468,109858.70778359,0.0,1.0
2016-03-29,52.92,52.92,51.61,51.61,54320,32.2605771677337,32.2605771677337,31.4619876724629,31.4619876724629,89106.105729414,0.0,1.0
2016-03-30,53.13,53.36,52.39,53.01,17204,32.3885953310977,32.5288057004964,31.937483707815,32.3154420948897,28221.3078602511,0.0,1.0
2016-03-31,53.02,53.58,52.68,53.22,61873,32.321538197907,32.6629199668777,32.1142706953176,32.4434602582537,101495.988214213,0.0,1.0
2016-04-01,53.21,53.28,52.65,52.715,28356,32.4373641552364,32.4800368763577,32.0959823862656,32.1356070558783,46514.9619672913,0.0,1.0
2016-04-04,52.61,53.08,52.18,53.08,28856,32.0715979741963,32.358114816011,31.8094655444509,32.358114816011,47335.1580804119,0.0,1.0
2016-04-05,52.16,52.46,51.28,51.28,16044,31.7972733384163,31.9801564289363,31.2608162728908,31.2608162728908,26318.4528778115,0.0,1.0
2016-04-06,52.46,52.49,52.15,52.295,11433,31.9801564289363,31.9984447379883,31.7911772353989,31.8795707291503,18754.604322614,0.0,1.0
2016-04-07,52.4,52.7299,51.66,52.2,73757,31.9435798108323,32.1446902493742,31.4924681875495,31.8216577504856,120990.409430861,0.0,1.0
2016-04-08,52.94,53.06,52.16,52.52,25756,32.2727693737683,32.3459226099764,31.7972733384163,32.0167330470403,42249.9421790647,0.0,1.0
2016-04-11,52.11,53.05,52.0737,53.05,16213,31.7667928233296,32.339826506959,31.7446639693767,32.339826506959,26595.6791640462,0.0,1.0
2016-04-12,52.62,53.12,52.22,52.32,25916,32.0776940772136,32.3824992280804,31.8338499565203,31.8948109866936,42512.4049352632,0.0,1.0
2016-04-13,52.48,52.51,51.76,52.16,32850,32.2788654767857,32.2973175721421,31.8360151882322,32.0820431263175,53408.5685644634,0.47,1.0
2016-04-14,52.42,52.73,51.86,52.42,43628,32.2419612860729,32.432632938089,31.8975221727535,32.2419612860729,70931.7817147766,0.0,1.0
2016-04-15,52.6,52.78,52.09,52.29,38338,32.3526738582113,32.4633864303496,32.0389882371526,32.1620022061952,62331.1324695402,0.0,1.0
2016-04-18,52.66,52.7,52.22,52.5,21909,32.389578048924,32.4141808427326,32.1189473170303,32.2911668736899,35620.3448608472,0.0,1.0
2016-04-19,52.61,52.8,52.16,52.5,36819,32.3588245566634,32.4756878272539,32.0820431263175,32.2911668736899,59861.4942458137,0.0,1.0
2016-04-20,51.89,52.73,51.87,52.06,24971,31.9159742681099,32.432632938089,31.9036728712057,32.0205361417962,40598.641267069,0.0,1.0
2016-04-21,51.59,52.47,50.7742,51.73,36417,31.731453314546,32.2727147783335,31.2296793348211,31.8175630928758,59207.9099364403,0.0,1.0
2016-04-22,52.36,52.5,51.6736,51.88,32714,32.2050570953601,32.2911668736899,31.7828731536058,31.9098235696578,53187.455464775,0.0,1.0
2016-04-25,52.39,52.51,51.716,52.12,19198,32.2235091907165,32.2973175721421,31.8089521150428,32.0574403325089,31212.7153516155,0.0,1.0
2016-04-26,52.96,53.56,52.42,52.42,34065,32.574099002488,32.9431409096159,32.2419612860729,32.2419612860729,55383.9539771217,0.0,1.0
2016-04-27,53.75,53.86,53.02,53.02,23564,33.0600041802064,33.1276618631798,32.6110031932008,32.6110031932008,38311.0961842623,0.0,1.0
2016-04-28,53.68,54.26,53.47,53.48,23795,33.0169492910414,33.3736898012651,32.8877846235467,32.8939353219988,38686.6632874097,0.0,1.0
2016-04-29,53.18,53.86,52.52,53.86,60653,32.7094143684349,33.1276618631798,32.3034682705942,33.1276618631798,98611.5649662222,0.0,1.0
2016-05-02,54.41,54.49,53.44,53.44,31468,33.465950278047,33.5151558656641,32.8693325281903,32.8693325281903,51161.6692720407,0.0,1.0
2016-05-03,54.7,55.2,53.4501,54.1,19029,33.6443205331589,33.9518554557654,32.8755447336269,33.275278626031,30937.9498086202,0.0,1.0
2016-05-04,55.47,55.86,54.38,54.461,22612,34.117924313973,34.3578015536061,33.4474981826907,33.4973188401529,36763.3044864428,0.0,1.0
2016-05-05,56.01,56.96,55.06,56.01,28233,34.4500620303881,35.0343783833406,33.8657456774356,34.4500620303881,45902.1039963621,0.0,1.0
2016-05-06,57.74,57.97,56.26,56.26,38133,35.5141328626068,35.6555989270058,34.6038294916914,34.6038294916914,61997.8369883922,0.0,1.0
2016-05-09,57.61,57.93,56.72,57.53,23519,35.4341737827291,35.6309961331973,34.8867616204894,35.384968195112,38237.9337615713,0.0,1.0
2016-05-10,56.77,57.64,55.82,57.45,124170,34.9175151127501,35.4526258780855,34.3331987597976,35.335762607495,201879.511678826,0.0,1.0
2016-05-11,55.87,56.68,55.77,56.44,32514,34.3639522520582,34.8621588266809,34.3024452675369,34.7145420638297,52862.2891417037,0.0,1.0
2016-05-12,57.05,57.5,55.22,56.2,81838,35.0897346694097,35.3665160997556,33.9641568526697,34.5669253009786,133054.807737551,0.0,1.0
2016-05-13,56.53,56.87,56.18,56.86,28783,34.7698983498989,34.9790220972714,34.5546239040743,34.9728713988192,46796.3113848083,0.0,1.0
2016-05-16,57.23,57.82,56.16,56.45,33780,35.2004472415481,35.5633384502239,34.54232250717,34.7206927622818,54920.5919667451,0.0,1.0
2016-05-17,55.24,57.28,54.69,57.07,27078,33.976458249574,35.2312007338088,33.6381698347067,35.102036066314,44024.2684806252,0.0,1.0
2016-05-18,54.73,56.2499,54.22,55.41,24404,33.6627726285152,34.5976172862547,33.3490870074565,34.0810201232602,39676.7947411619,0.0,1.0
2016-05-19,54.62,55.13,54.11,54.12,35425,33.5951149455418,33.9088005666005,33.2814293244831,33.2875800229352,57595.0849740066,0.0,1.0
2016-05-20,55.63,56.19,54.95,54.95,34251,34.2163354892071,34.5607746025264,33.7980879944621,33.7980879944621,55686.358657578,0.0,1.0
2016-05-23,55.29,55.98,55.27,55.55,17403,34.0072117418346,34.4316099350317,33.9949103449303,34.16712990159,28294.3476020505,0.0,1.0
2016-05-24,56.49,56.699,55.27,55.27,37824,34.7452955560904,34.8738451537399,33.9949103449303,33.9949103449303,61495.455019247,0.0,1.0
2016-05-25,55.93,56.4,55.9,55.92,27753,34.400856442771,34.6899392700212,34.3824043474146,34.3947057443189,45121.704820991,0.0,1.0
2016-05-26,56.54,56.73,55.7335,55.7335,17385,34.776049048351,34.8929123189415,34.2799952181866,34.2799952181866,28265.0826329741,0.0,1.0
2016-05-27,57.01,57.42,56.58,56.95,20068,35.0651318756012,35.3173105121386,34.8006518421596,35.0282276848884,32627.1888569757,0.0,1.0
2016-05-31,56.18,57.0,56.08,57.0,63647,34.5546239040743,35.0589811771491,34.493116919553,35.0589811771491,103479.3048226,0.0,1.0
2016-06-01,56.99,57.19,55.9,55.9,36752,35.0528304786969,35.1758444477396,34.3824043474146,34.3824043474146,59752.5635275849,0.0,1.0
2016-06-02,57.45,57.49,56.58,56.8,24175,35.335762607495,35.3603654013035,34.8006518421596,34.9359672081064,39304.4793012452,0.0,1.0
2016-06-03,57.71,58.11,57.64,57.73,37531,35.4956807672504,35.7417087053357,35.4526258780855,35.5079821641547,61019.0863559476,0.0,1.0
2016-06-06,57.83,58.1,57.07,58.04,20709,35.569489148676,35.7355580068835,35.102036066314,35.6986538161707,33669.3469224193,0.0,1.0
2016-06-07,57.94,58.15,57.65,57.75,28643,35.6371468316494,35.7663114991442,35.4587765765376,35.5202835610589,46568.6949586584,0.0,1.0
2016-06-08,58.64,58.81,57.81,57.81,48906,36.0676957232986,36.1722575969849,35.5571877517717,35.5571877517717,79512.9209806287,0.0,1.0
2016-06-09,58.7,60.27,58.358,58.65,93688,36.1045999140114,37.0702595709961,35.8942460269485,36.0738464217508,152320.912379527,0.0,1.0
2016-06-10,58.77,59.12,58.34,58.34,26813,36.1476548031763,36.3629292490009,35.8831747697347,35.8831747697347,43593.4231025559,0.0,1.0
2016-06-13,57.9,58.48,56.48,58.48,69863,35.6125440378409,35.9692845480645,34.7391448576382,35.9692845480645,113585.474143656,0.0,1.0
2016-06-14,57.54,57.97,56.89,57.65,28791,35.3911188935642,35.6555989270058,34.9913234941756,35.4587765765376,46809.3180377311,0.0,1.0
2016-06-15,57.66,58.46,57.66,57.68,34499,35.4649272749897,35.9569831511603,35.4649272749897,35.477228671894,56089.5648981865,0.0,1.0
2016-06-16,57.79,57.9,56.85,57.3,28931,35.5448863548675,35.6125440378409,34.9667207003671,35.243502130713,47036.934463881,0.0,1.0
2016-06-17,58.05,58.18,57.37,58.18,109707,35.7048045146229,35.7847635945006,35.2865570198779,35.7847635945006,178365.109025924,0.0,1.0
2016-06-20,57.84,59.7313,57.79,58.4,72510,35.5756398471281,36.7389214453797,35.5448863548675,35.9200789604475,117889.050429505,0.0,1.0
2016-06-21,57.92,58.42,57.78,57.97,59747,35.6248454347452,35.9323803573517,35.5387356564153,35.6555989270058,97138.5615227091,0.0,1.0
2016-06-22,57.85,58.17,57.0401,58.17,39988,35.5817905455802,35.7786128960485,35.0836454779421,35.7786128960485,65013.7546348788,0.0,1.0
2016-06-23,58.03,58.1,57.76,57.78,24731,35.6925031177186,35.7355580068835,35.5264342595111,35.5387356564153,40208.4416793834,0.0,1.0
2016-06-24,57.43,58.03,56.29,56.83,100835,35.3234612105907,35.6925031177186,34.6222815870477,34.9544193034628,163940.73093448,0.0,1.0
2016-06-27,57.21,57.55,56.58,57.0,50549,35.1881458446438,35.3972695920163,34.8006518421596,35.0589811771491,82184.1623246595,0.0,1.0
2016-06-28,59.48,59.62,57.4801,57.83,43836,36.5843543932777,36.6704641716075,35.3542762098359,35.569489148676,71269.9546907707,0.0,1.0
2016-06-29,60.53,60.66,59.89,60.0,34908,37.2301777307515,37.3101368106292,36.8365330298151,36.9041907127885,56754.5300288672,0.0,1.0
2016-06-30,61.71,61.71,60.18,60.45,86676,37.955960148103,37.955960148103,37.0149032849269,37.1809721431344,140920.581092646,0.0,1.0
2016-07-01,61.28,62.359,61.0,61.73,31342,37.6914801146613,38.3551404776463,37.5192605580016,37.9682615450072,50956.8144885058,0.0,1.0
2016-07-05,62.11,62.28,60.99,61.68,60241,38.2019880861882,38.3065499598745,37.5131098595495,37.9375080527466,97941.7223406954,0.0,1.0
2016-07-06,62.23,62.3799,61.55,61.64,31212,38.2757964676138,38.3679954374113,37.8575489728689,37.9129052589381,50745.4563785094,0.0,1.0
2016-07-07,61.92,62.01,61.02,62.01,23568,38.0851248155977,38.1404811016669,37.5315619549059,38.1404811016669,38317.5995107238,0.0,1.0
2016-07-08,63.63,63.9,62.13,62.42,51164,39.1368942509122,39.3029631091198,38.2142894830925,38.3926597382043,83184.0487681038,0.0,1.0
2016-07-11,64.69,65.07,63.65,63.88,30973,39.7888682868381,40.0225948280191,39.1491956478165,39.2906617122155,50356.8826224392,0.0,1.0
2016-07-12,64.9,65.1,63.75,64.77,36272,39.9180329543329,40.0410469233755,39.2107026323378,39.8380738744552,58972.1643522136,0.0,1.0
2016-07-13,65.53,65.53,64.1,64.51,40854,40.5946097840674,40.5946097840674,39.7087515208106,39.9627388550311,65948.7216219217,0.47,1.0
2016-07-14,64.92,65.49,64.28,65.39,39039,40.2167261892515,40.5698305319483,39.8202581553464,40.5078824016506,63018.8511136781,0.0,1.0
2016-07-15,66.29,66.89,65.2,65.22,61770,41.0654155743297,41.4371043561158,40.390180954085,40.4025705801446,99712.4525036987,0.0,1.0
2016-07-18,66.26,66.91,65.26,66.68,34562,41.0468311352404,41.4494939821753,40.4273498322636,41.3070132824906,55791.8371933436,0.0,1.0
2016-07-19,66.22,66.51,65.97,66.51,18135,41.0220518831213,41.2017014609846,40.8671815573771,41.2017014609846,29274.4912765837,0.0,1.0
2016-07-20,66.5,66.69,66.0801,66.69,23895,41.1955066479548,41.3132080955204,40.9353864488349,41.3132080955204,38572.5927242332,0.0,1.0
2016-07-21,66.65,66.81,65.85,66.46,24217,41.2884288434013,41.3875458518776,40.7928438010199,41.1707273958357,39092.3824232164,0.0,1.0
2016-07-22,66.6,67.6,66.5501,66.66,26542,41.2574547782525,41.8769360812293,41.226542661234,41.2946236564311,42845.5223304706,0.0,1.0
2016-07-25,66.85,67.18,66.37,66.37,12064,41.4123251039967,41.616753933979,41.1149740785678,41.1149740785678,19474.3569209102,0.0,1.0
2016-07-26,67.18,67.62,66.81,67.13,17473,41.616753933979,41.8893257072888,41.3875458518776,41.5857798688302,28205.8553115935,0.0,1.0
2016-07-27,67.08,67.09,66.6001,66.88,29782,41.5548058036813,41.5610006167111,41.2575167263828,41.430909543086,48075.7043947735,0.0,1.0
2016-07-28,67.83,67.91,66.99,67.25,18897,42.0194167809139,42.068975285152,41.4990524864134,41.6601176251874,30504.552613929,0.0,1.0
2016-07-29,67.17,68.6,66.74,68.0,45809,41.6105591209492,42.496417384206,41.3441821606692,42.12472860242,73947.3488221133,0.0,1.0
2016-08-01,67.19,67.52,66.49,66.98,28405,41.6229487470088,41.8273775769911,41.189311834925,41.4928576733837,45852.8770174447,0.0,1.0
2016-08-02,66.7,67.26,66.564,67.26,19572,41.3194029085502,41.6663124382172,41.2351534513453,41.6663124382172,31594.1738773254,0.0,1.0
2016-08-03,65.66,67.7128,64.84,67.43,20917,40.6751423534543,41.946813572205,40.1671676850134,41.7716242597232,33765.3451355005,0.0,1.0
2016-08-04,66.34,66.36,65.1125,66.22,18251,41.0963896394785,41.1087792655381,40.3359763400746,41.0220518831213,29461.7447085156,0.0,1.0
2016-08-05,66.22,66.68,65.23,66.31,21499,41.0220518831213,41.3070132824906,40.4087653931743,41.0778052003892,34704.8408026068,0.0,1.0
2016-08-08,65.92,66.39,65.83,66.22,15617,40.8362074922283,41.1273637046274,40.7804541749604,41.0220518831213,25209.8004006842,0.0,1.0
2016-08-09,66.62,66.62,65.19,65.63,29804,41.269844404312,41.269844404312,40.3839861410553,40.656557914365,48111.2179766916,0.0,1.0
2016-08-10,66.7,66.8,66.48,66.56,15563,41.3194029085502,41.3813510388478,41.1831170218953,41.2326755261334,25122.6306996125,0.0,1.0
2016-08-11,65.66,66.53,65.38,66.53,25765,40.6751423534543,41.2140910870441,40.5016875886208,41.2140910870441,41591.2471872721,0.0,1.0
2016-08-12,65.56,66.45,65.39,65.39,19374,40.6131942231567,41.164532582806,40.5078824016506,40.5078824016506,31274.5516400625,0.0,1.0
2016-08-15,65.82,66.36,65.37,65.37,22302,40.7742593619306,41.1087792655381,40.4954927755911,40.4954927755911,36001.0865426176,0.0,1.0
2016-08-16,65.03,65.74,63.93,65.44,17874,40.284869132579,40.7247008576925,39.6034396993045,40.5388564667994,28853.1710547371,0.0,1.0
2016-08-17,65.41,65.71,64.725,65.36,16568,40.5202720277101,40.7061164186032,40.0959273351711,40.4892979625613,26744.9556917805,0.0,1.0
2016-08-18,65.55,65.73,64.66,65.63,28951,40.6069994101269,40.7185060446627,40.0556610504776,40.656557914365,46734.2595505032,0.0,1.0
2016-08-19,65.26,65.58,65.03,65.58,30759,40.4273498322636,40.6255838492162,40.284869132579,40.6255838492162,49652.8302826821,0.0,1.0
2016-08-22,65.64,65.85,65.19,65.19,14304,40.6627527273948,40.7928438010199,40.3839861410553,40.3839861410553,23090.2852616627,0.0,1.0
2016-08-23,65.62,66.13,65.5,65.96,19955,40.6503631013353,40.9662985658534,40.5760253449781,40.8609867443474,32212.4330534451,0.0,1.0
2016-08-24,65.6,65.79,65.1501,65.67,20950,40.6379734752757,40.7556749228413,40.3592688370665,40.6813371664841,33818.6155083777,0.0,1.0
2016-08-25,66.17,66.7199,65.9,65.9,20624,40.9910778179725,41.3317305864794,40.8238178661688,40.8238178661688,33292.3687945003,0.0,1.0
2016-08-26,65.0,67.25,64.735,66.26,20258,40.2662846934897,41.6601176251874,40.1021221482008,41.0468311352404,32701.5519316809,0.0,1.0
2016-08-29,65.87,66.08,65.19,65.19,14000,40.8052334270795,40.9353245007046,40.3839861410553,40.3839861410553,22599.5521297034,0.0,1.0
2016-08-30,66.09,66.21,65.26,65.85,13985,40.9415193137343,41.0158570700915,40.4273498322636,40.7928438010199,22575.3383238502,0.0,1.0
2016-08-31,66.28,66.64,65.935,66.14,55140,41.0592207612999,41.2822340303716,40.8454997117729,40.9724933788832,89009.9503165607,0.0,1.0
2016-09-01,66.43,66.58,65.52,66.41,18078,41.1521429567464,41.245065152193,40.5884149710376,41.1397533306869,29182.4788143414,0.0,1.0
2016-09-02,67.65,67.9,66.67,66.67,26989,41.9079101463781,42.0627804721223,41.3008184694609,41.3008184694609,43567.0937448976,0.0,1.0
2016-09-06,68.49,68.51,67.17,67.59,37311,42.4282744408786,42.4406640669381,41.6105591209492,41.8707412681995,60229.4206793832,0.0,1.0
2016-09-07,68.58,68.75,68.31,68.34,25405,42.4840277581465,42.5893395796525,42.3167678063428,42.3353522454321,41010.115846794,0.0,1.0
2016-09-08,67.54,68.48,67.3,68.43,21699,41.8397672030507,42.4220796278488,41.6910916903362,42.3911055627,35027.6915473168,0.0,1.0
2016-09-09,64.28,66.84,64.21,66.84,28950,39.8202581553464,41.4061302909669,39.776894464138,41.4061302909669,46732.6452967796,0.0,1.0
2016-09-12,65.6,66.05,64.24,64.24,44033,40.6379734752757,40.9167400616153,39.7954789032273,39.7954789032273,71080.4342090881,0.0,1.0
2016-09-13,63.93,65.1,63.79,65.1,19508,39.6034396993045,40.3282328237873,39.5167123168878,40.3282328237873,31490.8616390182,0.0,1.0
2016-09-14,63.16,64.54,63.15,64.19,47983,39.1264390960124,39.9813232941204,39.1202442829827,39.7645048380785,77456.7364171115,0.0,1.0
2016-09-15,63.92,64.0,63.32,63.32,16804,39.5972448862748,39.6468033905129,39.2255561044887,39.2255561044887,27125.9195705383,0.0,1.0
2016-09-16,64.5,64.69,63.57,64.12,83247,39.9565440420013,40.0742454895669,39.3804264302329,39.7211411468701,134381.779724387,0.0,1.0
2016-09-19,64.7,65.05,64.49,64.49,16182,40.0804403025966,40.2972587586385,39.9503492289715,39.9503492289715,26121.8537544901,0.0,1.0
2016-09-20,64.97,65.76,64.97,65.23,19933,40.2477002544004,40.737090483752,40.2477002544004,40.4087653931743,32176.919471527,0.0,1.0
2016-09-21,66.3,66.47,64.62,65.33,42704,41.0716103873595,41.1769222088655,40.0308817983585,40.470713523472,68935.0910104897,0.0,1.0
2016-09-22,67.46,67.6,66.6524,66.8,43565,41.7902086988125,41.8769360812293,41.2899155985285,41.3813510388478,70324.9634664665,0.0,1.0
2016-09-23,67.79,67.95,66.75,67.23,25500,41.9946375287948,42.0937545372711,41.350376973699,41.6477279991279,41163.4699505313,0.0,1.0
2016-09-26,67.33,67.68,67.2,67.41,23598,41.7096761294255,41.9264945854674,41.6291435600386,41.7592346336637,38093.1593683387,0.0,1.0
2016-09-27,66.89,67.96,66.78,67.51,37544,41.4371043561158,42.0999493503009,41.3689614127883,41.8211827639614,60605.5417969704,0.0,1.0
2016-09-28,67.33,67.34,66.775,66.89,20066,41.7096761294255,41.7158709424553,41.3658640062734,41.4371043561158,32391.6152167593,0.0,1.0
2016-09-29,66.32,66.95,66.14,66.95,15680,41.084000013419,41.4742732342944,40.9724933788832,41.4742732342944,25311.4983852679,0.0,1.0
2016-09-30,66.6,67.0,66.36,66.46,30386,41.2574547782525,41.5052472994432,41.1087792655381,41.1707273958357,49050.7136437978,0.0,1.0
2016-10-03,64.57,66.27,64.37,66.27,32848,39.9999077332097,41.0530259482702,39.8760114726143,41.0530259482702,53025.0063111784,0.0,1.0
2016-10-04,63.59,64.55,63.19,64.55,24448,39.3928160562924,39.9875181071501,39.1450235351017,39.9875181071501,39465.2750333565,0.0,1.0
2016-10-05,63.07,63.94,62.54,63.94,35576,39.0706857787445,39.6096345123343,38.7423606881668,39.6096345123343,57428.6904690236,0.0,1.0
2016-10-06,63.48,65.64,61.96,63.12,69782,39.324673112965,40.6627527273948,38.3830615324403,39.1016598438934,112645.853336783,0.0,1.0
2016-10-07,62.72,64.15,62.5,63.66,37213,38.8538673227026,39.7397255859594,38.7175814360478,39.4361797475008,60071.2238144754,0.0,1.0
2016-10-10,63.73,63.96,63.04,63.06,23248,39.4795434387092,39.6220241383938,39.0521013396552,39.0644909657148,37528.1705650961,0.0,1.0
2016-10-11,62.62,63.8,62.48,63.8,21070,38.791919192405,39.5229071299176,38.7051918099882,39.5229071299176,34012.3259552037,0.0,1.0
2016-10-12,63.51,63.54,62.28,62.28,26400,39.6344137644534,39.6531357360001,38.8668129310369,38.8668129310369,42303.2370294256,0.47,1.0
2016-10-13,66.68,67.88,64.06,64.6,130585,41.6127020912258,42.3615809530955,39.977649909477,40.3146453973183,209248.795738165,0.0,1.0
2016-10-14,64.24,66.75,64.16,66.75,35523,40.0899817387574,41.6563866915015,40.0400564812995,41.6563866915015,56921.8897347078,0.0,1.0
2016-10-17,64.22,64.83,64.04,64.25,22803,40.0775004243929,40.45818051251,39.9651685951125,40.0962223959397,36539.4209841664,0.0,1.0
2016-10-18,64.02,64.815,64.01,64.75,16945,39.952687280748,40.4488195267367,39.9464466235657,40.4082552550521,27152.5890705915,0.0,1.0
2016-10-19,64.74,65.16,63.93,64.05,33936,40.4020145978698,40.6641221995242,39.8965213661078,39.9714092522947,54378.8883269162,0.0,1.0
2016-10-20,64.21,64.825,63.42,64.8,32010,40.0712597672107,40.4550601839189,39.5782478498131,40.4394585409633,51292.6748981785,0.0,1.0
2016-10-21,63.76,64.25,63.37,63.72,13990,39.7904301940096,40.0962223959397,39.5470445639019,39.7654675652806,22417.5108349115,0.0,1.0
2016-10-24,64.02,64.52,63.67,64.14,33952,39.952687280748,40.2647201398604,39.7342642793693,40.027575166935,54404.5266523886,0.0,1.0
2016-10-25,62.76,64.71,62.64,63.86,39402,39.1663644757848,40.3832926263231,39.0914765895978,39.852836765832,63137.5812664177,0.0,1.0
2016-10-26,61.36,63.03,61.06,63.03,18632,38.2926724702702,39.3348622197055,38.1054527548028,39.3348622197055,29855.8300125855,0.0,1.0
2016-10-27,58.79,61.5,58.61,61.5,29726,36.6888235744326,38.3800416708216,36.5764917451521,38.3800416708216,47632.8039369964,0.0,1.0
2016-10-28,58.94,60.0,57.9,59.27,41520,36.7824334321663,37.4439430934845,36.1334050852126,36.9883751191805,66531.4546008239,0.0,1.0
2016-10-31,60.48,60.5,57.86,59.19,47541,37.7434946382324,37.7559759525969,36.1084424564836,36.9384498617225,76179.4769551486,0.0,1.0
2016-11-01,59.82,60.44,58.9975,60.19,60951,37.3316112642041,37.7185320095034,36.8183172109642,37.5625155799472,97667.5984916863,0.0,1.0
2016-11-02,59.6,60.27,59.535,59.89,31581,37.1943168061946,37.6124408374052,37.15375253451,37.3752958644798,50605.2472964504,0.0,1.0
2016-11-03,59.51,59.96,59.31,59.87,28364,37.1381508915544,37.4189804647555,37.0133377479095,37.3628145501153,45450.3414811602,0.0,1.0
2016-11-04,59.12,60.6,58.78,59.51,66302,36.8947652614468,37.8183825244194,36.6825829172503,37.1381508915544,106242.015966855,0.0,1.0
2016-11-07,61.15,61.5,59.65,59.77,38819,38.161618669443,38.3800416708216,37.2255200921059,37.3004079782928,62203.3847820179,0.0,1.0
2016-11-08,61.24,61.44,60.845,61.0,23685,38.2177845840832,38.3425977277282,37.9712786253844,38.0680088117093,37952.7336758313,0.0,1.0
2016-11-09,61.68,62.15,60.27,60.31,35885,38.4923735001021,38.7856843876677,37.6124408374052,37.6374034661342,57501.9568485204,0.0,1.0
2016-11-10,62.39,62.85,59.22,61.84,59024,38.9354601600417,39.222530390425,36.9571718332692,38.5922240150181,94579.7826676066,0.0,1.0
2016-11-11,65.05,65.28,61.55,62.38,55908,40.5954749705195,40.7390100857112,38.4112449567329,38.9292195028594,89586.7187818608,0.0,1.0
2016-11-14,65.41,66.545,64.295,65.14,80069,40.8201386290804,41.5284532192655,40.1243053532598,40.6516408851597,128302.192640495,0.0,1.0
2016-11-15,62.82,66.44,62.82,65.68,45544,39.2038084188783,41.4629263188519,39.2038084188783,40.9886363730011,72979.4934571273,0.0,1.0
2016-11-16,62.93,63.325,62.24,62.82,50575,39.272455647883,39.5189616065818,38.841850302308,39.2038084188783,81041.1444228485,0.0,1.0
2016-11-17,62.54,64.05,62.47,63.18,34925,39.0290700177754,39.9714092522947,38.9853854174996,39.4284720774392,55963.6573201776,0.0,1.0
2016-11-18,63.09,63.3,62.64,62.7,52568,39.372306162799,39.5033599636262,39.0914765895978,39.1289205326913,84234.7183395017,0.0,1.0
2016-11-21,62.62,63.36,62.05,63.07,30512,39.0789952752334,39.5408039067197,38.7232778158452,39.3598248484345,48892.286675827,0.0,1.0
2016-11-22,63.43,63.65,61.62,62.56,54878,39.5844885069954,39.7217829650048,38.4549295570086,39.0415513321399,87936.2515795764,0.0,1.0
2016-11-23,64.1,64.32,63.0,63.0,24785,40.002612538206,40.1399069962154,39.3161402481588,39.3161402481588,39715.3685520573,0.0,1.0
2016-11-25,64.26,64.68,63.07,64.12,14357,40.1024630531219,40.3645706547763,39.3598248484345,40.0150938525705,23005.5899254342,0.0,1.0
2016-11-28,64.0,64.41,63.71,64.02,31581,39.9402059663835,40.1960729108556,39.7592269080983,39.952687280748,50605.2472964504,0.0,1.0
2016-11-29,64.46,64.96,64.05,64.12,20642,40.2272761967669,40.5393090558792,39.9714092522947,40.0150938525705,33076.6446500531,0.0,1.0
2016-11-30,63.49,64.54,63.32,64.42,33653,39.6219324500889,40.2772014542249,39.5158412779907,40.2023135680379,53925.4104451235,0.0,1.0
2016-12-01,62.4,64.135,62.071,63.25,29626,38.9417008172239,40.0244548383438,38.736383195928,39.4721566777149,47472.5644027941,0.0,1.0
2016-12-02,62.24,63.44,61.99,62.6,25809,38.841850302308,39.5907291641776,38.6858338727518,39.0665139608689,41356.2213822896,0.0,1.0
2016-12-05,63.68,63.73,62.59,62.72,31296,39.7405049365516,39.7717082224628,39.0602733036866,39.1414018470558,50148.5646239736,0.0,1.0
2016-12-06,64.05,64.415,63.27,64.07,33616,39.9714092522947,40.1991932394468,39.4846379920794,39.9838905666592,53866.1218174687,0.0,1.0
2016-12-07,65.1,65.6,63.83,64.02,41300,40.6266782564307,40.9387111155431,39.8341147942853,39.952687280748,66178.9276255787,0.0,1.0
2016-12-08,67.41,67.55,64.42,65.07,49681,42.0682700655299,42.1556392660813,40.2023135680379,40.607956284884,79608.6029870792,0.0,1.0
2016-12-09,66.77,67.73,66.15,67.53,42389,41.668868005866,42.2679710953618,41.2819472605667,42.1431579517168,67923.9361530426,0.0,1.0
2016-12-12,67.02,67.18,66.5,66.61,29849,41.8248844354222,41.9247349503382,41.5003702619453,41.5690174909501,47829.8985640654,0.0,1.0
2016-12-13,68.23,68.33,67.075,67.43,66040,42.5800039544742,42.6424105262966,41.8592080499246,42.0807513798944,105822.188387245,0.0,1.0
2016-12-14,66.21,68.23,66.14,68.23,31036,41.3193912036602,42.5800039544742,41.2757066033844,42.5800039544742,49731.9418350474,0.0,1.0
2016-12-15,66.28,66.96,65.96,66.4,51412,41.3630758039359,41.7874404923287,41.163374774104,41.4379636901229,82382.3493241223,0.0,1.0
2016-12-16,66.43,67.28,65.92,66.1,152068,41.4566856616696,41.9871415221606,41.138412145375,41.2507439746554,243673.05487086,0.0,1.0
2016-12-19,66.97,67.22,66.59,66.77,42150,41.793681149511,41.9496975790672,41.5565361765856,41.668868005866,67540.9636662988,0.0,1.0
2016-12-20,66.93,68.0126,66.45,66.82,32925,41.768718520782,42.4443320673321,41.4691669760341,41.7000712917773,52758.8666361302,0.0,1.0
2016-12-21,65.69,67.46,65.69,66.75,41072,40.9948770301833,42.0994733514411,40.9948770301833,41.6563866915015,65813.5814875973,0.0,1.0
2016-12-22,65.14,66.75,64.28,65.78,22870,40.6516408851597,41.6563866915015,40.1149443674864,41.0510429448235,36646.781472082,0.0,1.0
2016-12-23,65.72,65.98,65.0,65.31,38904,41.0135990017301,41.1758560884685,40.5642716846082,40.7577320572579,62339.5883860898,0.0,1.0
2016-12-27,65.61,66.1,65.26,65.33,21509,40.9449517727253,41.2507439746554,40.7265287713467,40.7702133716224,34465.9214115877,0.0,1.0
2016-12-28,64.6,66.61,64.31,65.57,13887,40.3146453973183,41.5690174909501,40.1336663390332,40.9199891439963,22252.4641146831,0.0,1.0
2016-12-29,65.4,65.52,64.71,64.71,26146,40.8138979718981,40.8887858580851,40.3832926263231,40.3832926263231,41896.2286125516,0.0,1.0
2016-12-30,66.61,66.69,65.52,65.52,34497,41.5690174909501,41.6189427484081,40.8887858580851,40.8887858580851,55277.8321137915,0.0,1.0
2017-01-03,65.96,67.0,65.43,67.0,43296,41.163374774104,41.8124031210577,40.8326199434449,41.8124031210577,69377.308728258,0.0,1.0
2017-01-04,66.8,67.8,66.05,66.1,71062,41.6875899774128,42.3116556956375,41.2195406887442,41.2507439746554,113869.417794888,0.0,1.0
2017-01-05,66.07,66.46,65.06,66.46,40078,41.2320220031087,41.4754076332164,40.6017156277017,41.4754076332164,64220.8005176258,0.0,1.0
2017-01-06,66.43,66.78,65.68,66.01,27908,41.4566856616696,41.6751086630483,40.9886363730011,41.1945780600152,44719.6492051974,0.0,1.0
2017-01-09,65.55,66.35,65.32,66.35,26634,40.9075078296318,41.4067604042116,40.7639727144402,41.4067604042116,42678.1975394592,0.0,1.0
2017-01-10,65.36,65.58,65.02,65.58,29544,40.7889353431691,40.9262298011786,40.5767529989727,40.9262298011786,47341.1679847482,0.0,1.0
2017-01-11,65.06,65.65,64.76,65.36,37273,40.6017156277017,40.9699144014543,40.4144959122343,40.7889353431691,59726.0815832493,0.0,1.0
2017-01-12,64.5,65.07,64.01,64.65,52090,40.5705123417905,40.9290424508575,40.2623022480312,40.6648623704923,82813.9652685422,0.51,1.0
2017-01-13,63.69,64.78,63.65,64.64,30601,40.0610221868006,40.7466323953673,40.0358621791467,40.6585723685789,48650.2236740767,0.0,1.0
2017-01-17,63.93,64.0,63.575,63.79,25275,40.2119822327235,40.2560122461177,39.9886871647958,40.1239222059351,40182.8176648571,0.0,1.0
2017-01-18,64.62,64.8,63.68,63.96,42745,40.645992364752,40.7592123991942,40.0547321848871,40.2308522384639,67957.0540488353,0.0,1.0
2017-01-19,63.98,64.32,63.59,64.32,30461,40.2434322422908,40.4572923073483,39.998122167666,40.4572923073483,48427.6482250924,0.0,1.0
2017-01-20,64.73,65.2,63.8,63.8,35529,40.7151823858,41.0108124757324,40.1302122078486,40.1302122078486,56484.8794783266,0.0,1.0
2017-01-23,65.16,65.19,64.5,64.67,15171,40.9856524680786,41.0045224738189,40.5705123417905,40.6774423743192,24119.2295467278,0.0,1.0
2017-01-24,65.6,65.665,64.77,65.15,25884,41.2624125522706,41.3032975647081,40.7403423934538,40.9793624661651,41151.0208679391,0.0,1.0
2017-01-25,64.97,65.6,64.8,65.53,22703,40.8661424317229,41.2624125522706,40.7592123991942,41.2183825388764,36093.788702087,0.0,1.0
2017-01-26,65.19,65.25,64.57,64.68,15046,41.0045224738189,41.0422624852997,40.6145423551847,40.6837323762327,23920.5014672775,0.0,1.0
2017-01-27,64.45,64.62,64.24,64.5417,17230,40.5390623322232,40.645992364752,40.4069722920406,40.5967416497696,27392.6784714337,0.0,1.0
2017-01-30,63.5,64.26,63.17,64.26,21045,39.9415121504449,40.4195522958676,39.7339420873009,40.4195522958676,33457.8594562578,0.0,1.0
2017-01-31,63.49,64.31,63.21,63.43,52040,39.9352221485315,40.4510023054348,39.7591020949547,39.8974821370507,82734.474036762,0.0,1.0
2017-02-01,62.85,64.6755,62.4201,63.7,22239,39.5326620260703,40.6809018753716,39.2622548438108,40.067312188714,35356.1100711674,0.0,1.0
2017-02-02,62.88,63.49,62.71,62.71,22871,39.5515320318106,39.9352221485315,39.4446019992819,39.4446019992819,36360.8792408683,0.0,1.0
2017-02-03,63.7,63.72,62.97,63.31,18817,40.067312188714,40.0798921925409,39.6081420490317,39.8220021140892,29915.7301681351,0.0,1.0
2017-02-06,63.17,63.553,62.92,63.46,12156,39.7339420873009,39.9748491605862,39.5766920394645,39.9163521427911,19325.9082703858,0.0,1.0
2017-02-07,62.75,63.73,62.61,63.16,25180,39.4697620069357,40.0861821944544,39.3817019801473,39.7276520853874,40031.7843244748,0.0,1.0
2017-02-08,63.15,63.55,62.66,62.92,36182,39.7213620834739,39.9729621600122,39.4131519897146,39.5766920394645,57523.0349653753,0.0,1.0
2017-02-09,63.64,63.75,63.09,63.09,18788,40.0295721772333,40.0987621982813,39.6836220719932,39.6836220719932,29869.6252537026,0.0,1.0
2017-02-10,64.9,64.98,63.74,63.74,34819,40.8221124183287,40.8724324336364,40.0924721963678,40.0924721963678,55356.1039870488,0.0,1.0
2017-02-13,65.07,65.32,64.39,64.93,22994,40.9290424508575,41.0862924986939,40.5013223207425,40.8409824240691,36556.4276710474,0.0,1.0
2017-02-14,64.46,65.0859,64.05,64.75,28282,40.5453523341367,40.9390435538999,40.287462255685,40.7277623896269,44963.4203441142,0.0,1.0
2017-02-15,64.17,64.22,63.5,63.99,12003,40.3629422786465,40.3943922882137,39.9415121504449,40.2497222442042,19082.6651011386,0.0,1.0
2017-02-16,64.93,65.3,64.04,64.04,38738,40.8409824240691,41.073712494867,40.2811722537715,40.2811722537715,61586.6267339756,0.0,1.0
2017-02-17,65.23,65.27,64.33,65.19,55887,41.0296824814728,41.0548424891266,40.4635823092617,41.0045224738189,88850.5294099254,0.0,1.0
2017-02-21,65.44,65.62,64.44,65.26,40595,41.1617725216553,41.2749925560976,40.5327723303098,41.0485524872131,64538.9310822898,0.0,1.0
2017-02-22,64.27,65.58,63.99,65.58,13674,40.425842297781,41.2498325484437,40.2497222442042,41.2498325484437,21739.2620672307,0.0,1.0
2017-02-23,65.07,65.12,63.945,64.25,12626,40.9290424508575,40.9604924604248,40.2214172355937,40.4132622939541,20073.1258491191,0.0,1.0
2017-02-24,64.98,65.23,64.6,64.81,14374,40.8724324336364,41.0296824814728,40.633412360925,40.7655024011076,22852.1393121525,0.0,1.0
2017-02-27,65.47,65.805,65.03,65.03,30612,41.1806425273957,41.3913575914965,40.9038824432037,40.9038824432037,48667.7117450684,0.0,1.0
2017-02-28,64.04,66.14,63.98,66.14,36242,40.2811722537715,41.6020726555973,40.2434322422908,41.6020726555973,57618.4244435114,0.0,1.0
2017-03-01,64.62,65.0,64.25,64.25,24027,40.645992364752,40.8850124374633,40.4132622939541,40.4132622939541,38198.7165196249,0.0,1.0
2017-03-02,63.68,64.38,63.47,64.38,17703,40.0547321848871,40.495032318829,39.9226421447045,40.495032318829,28144.6655240738,0.0,1.0
2017-03-03,63.47,63.696,62.3444,63.61,16358,39.9226421447045,40.0647961879486,39.2146395293259,40.0107021714929,26006.3513891882,0.0,1.0
2017-03-06,63.23,63.33,62.865,63.21,19125,39.7716820987816,39.8345821179161,39.5420970289405,39.7591020949547,30405.3961559007,0.0,1.0
2017-03-07,62.88,63.14,62.285,62.78,18842,39.5515320318106,39.7150720815605,39.17727691796,39.4886320126761,29955.4757840252,0.0,1.0
2017-03-08,62.38,63.19,61.97,62.84,27383,39.2370319361378,39.7465220911278,38.9791418576862,39.5263720241568,43534.1679967075,0.0,1.0
2017-03-09,61.08,62.58,60.85,62.2,23949,38.4193316873886,39.362831974407,38.2746616433791,39.1238119016956,38074.7101980479,0.0,1.0
2017-03-10,61.11,61.42,60.01,61.42,40266,38.4382016931289,38.6331917524461,37.7463014826488,38.6331917524461,64015.8787771765,0.0,1.0
2017-03-13,60.57,61.54,60.47,61.07,18263,38.0985415898023,38.7086717754075,38.0356415706678,38.4130416854751,29034.9673200113,0.0,1.0
2017-03-14,60.98,61.08,60.49,60.55,15189,38.356431668254,38.4193316873886,38.0482215744947,38.0859615859754,24147.8463901687,0.0,1.0
2017-03-15,62.82,63.05,61.39,61.39,20945,39.5137920203299,39.6584620643394,38.6143217467057,38.6143217467057,33298.8769926976,0.0,1.0
2017-03-16,63.46,64.04,62.84,62.84,29857,39.9163521427911,40.2811722537715,39.5263720241568,39.5263720241568,47467.3941451884,0.0,1.0
2017-03-17,64.19,64.22,62.99,63.5,114399,40.3755222824734,40.3943922882137,39.6207220528587,39.9415121504449,181874.348488308,0.0,1.0
2017-03-20,62.76,64.2,62.51,63.94,23206,39.4760520088492,40.3818122843868,39.3188019610128,40.218272234637,36893.4704937951,0.0,1.0
2017-03-21,62.56,63.47,62.45,62.98,37582,39.3502519705801,39.9226421447045,39.281061949532,39.6144320509452,59748.7894552188,0.0,1.0
2017-03-22,60.98,62.8065,60.67,62.57,32626,38.356431668254,39.5053005177467,38.1614416089369,39.3565419724935,51869.6185611722,0.0,1.0
2017-03-23,61.5,62.39,61.0,61.35,24624,38.6835117677537,39.2433219380513,38.3690116720809,38.5891617390519,39147.8418270797,0.0,1.0
2017-03-24,61.62,62.19,61.47,61.67,33415,38.7589917907152,39.1175218997822,38.6646417620134,38.7904418002825,53123.9901986626,0.0,1.0
2017-03-27,61.58,62.36,61.16,61.56,39791,38.7338317830614,39.2244519323109,38.4696517026962,38.7212517792345,63260.7120752651,0.0,1.0
2017-03-28,61.58,61.67,61.2,61.57,30830,38.7338317830614,38.7904418002825,38.49481171035,38.7275417811479,49014.2935156298,0.0,1.0
2017-03-29,61.58,61.825,61.3,61.44,26499,38.7338317830614,38.887936829941,38.5577117294846,38.645771756273,42128.7630188347,0.0,1.0
2017-03-30,61.54,61.79,61.25,61.66,17281,38.7086717754075,38.8659218232439,38.5262617199173,38.784151798369,27473.7595278495,0.0,1.0
2017-03-31,61.62,61.9499,61.26,61.42,53850,38.7589917907152,38.9664989538401,38.5325517218308,38.6331917524461,85612.0566272028,0.0,1.0
2017-04-03,61.16,61.71,60.78,61.56,81722,38.4696517026962,38.8156018079363,38.2306316299849,38.7212517792345,129923.64887072,0.0,1.0
2017-04-04,63.07,63.11,61.07,61.23,69256,39.6710420681663,39.6962020758201,38.4130416854751,38.5136817160904,110104.894963297,0.0,1.0
2017-04-05,62.49,63.64,62.3301,63.15,35061,39.3062219571859,40.0295721772333,39.2056448265897,39.7213620834739,55740.8415488646,0.0,1.0
2017-04-06,62.3,62.8,61.775,62.8,87782,39.1867119208302,39.501212016503,38.8564868203738,39.501212016503,139557.986162472,0.0,1.0
2017-04-07,63.05,63.49,62.27,62.27,68338,39.6584620643394,39.9352221485315,39.1678419150898,39.1678419150898,108645.435947814,0.0,1.0
2017-04-10,62.96,63.29,62.52,62.99,27974,39.6018520471183,39.8094221102623,39.3250919629262,39.6207220528587,44473.7543563486,0.0,1.0
2017-04-11,64.05,64.05,62.38,62.38,21687,40.6082523532712,40.6082523532712,39.5494579515544,39.5494579515544,34206.1593273197,0.51,1.0
2017-04-12,63.84,64.29,63.51,64.05,33015,40.4751105422769,40.760414422979,40.2658876964287,40.6082523532712,52073.4241799907,0.0,1.0
2017-04-13,62.86,63.82,62.68,63.7,19287,39.85378209097,40.4624303698012,39.7396605386892,40.3863493349473,30420.7218585334,0.0,1.0
2017-04-17,63.77,63.83,63.08,63.23,47315,40.4307299386121,40.4687704560391,39.9932639882022,40.0883652817696,74628.3224315088,0.0,1.0
2017-04-18,64.59,65.0,63.57,63.57,34696,40.9506170101138,41.2105605458646,40.3039282138556,40.3039282138556,54724.8076737531,0.0,1.0
2017-04-19,64.38,65.21,64.33,64.7,28268,40.8174751991195,41.343702356859,40.7857747679303,41.0203579587299,44586.1443198539,0.0,1.0
2017-04-20,64.42,64.51,63.93,64.29,36207,40.8428355440708,40.8998963202112,40.5321713184173,40.760414422979,57108.0560134764,0.0,1.0
2017-04-21,63.96,64.36,63.37,64.36,35925,40.5511915771308,40.8047950266438,40.1771264890991,40.8047950266438,56663.2671108941,0.0,1.0
2017-04-24,62.59,64.29,62.16,64.29,29353,39.6825997625487,40.760414422979,39.4099760543222,40.760414422979,46297.4775088678,0.0,1.0
2017-04-25,63.64,63.8,62.7,62.79,20195,40.3483088175204,40.4497501973256,39.7523407111648,39.8094014873052,31852.8790342242,0.0,1.0
2017-04-26,63.54,64.57,63.41,63.66,35082,40.2849079551421,40.9379368376381,40.2024868340504,40.360988989996,55333.6321999829,0.0,1.0
2017-04-27,62.81,63.9046,62.73,63.67,40335,39.8220816597809,40.5160674993733,39.7713609698783,40.3673290762339,63619.0084597888,0.0,1.0
2017-04-28,60.05,63.1,59.94,62.96,57569,38.0722178581411,40.0059441606778,38.002476909525,39.9171829533483,90801.604016898,0.0,1.0
2017-05-01,60.91,61.01,59.87,60.41,44285,38.6174652745941,38.6808661369723,37.9580963058602,38.3004609627028,69849.2076271661,0.0,1.0
2017-05-02,60.14,62.06,59.78,61.03,41022,38.1292786342815,39.346575191944,37.9010355297198,38.693546309448,64702.5899352289,0.0,1.0
2017-05-03,60.49,61.65,59.976,60.15,91544,38.3511816526054,39.0866316561932,38.0253012199812,38.1356187205194,144389.203184403,0.0,1.0
2017-05-04,59.74,60.16,58.92,60.16,24055,37.8756751847685,38.1419588067572,37.3557881132668,38.1419588067572,37941.1242965221,0.0,1.0
2017-05-05,59.41,60.02,58.9044,59.85,36521,37.6664523389203,38.0531975994276,37.3458975787358,37.9454161333846,57603.3174156426,0.0,1.0
2017-05-08,58.47,59.55,57.9701,59.51,30475,37.0704842325647,37.7552135462498,36.7535433215358,37.7298532012985,48067.1695255253,0.0,1.0
2017-05-09,58.56,58.71,57.6836,58.51,30706,37.1275450087051,37.2226463022725,36.5718998508221,37.095844577516,48431.517881896,0.0,1.0
2017-05-10,59.06,59.29,58.205,58.25,31138,37.4445493205964,37.5903713040664,36.9024719472623,36.9310023353325,49112.8966262775,0.0,1.0
2017-05-11,58.41,59.11,58.33,59.11,30628,37.0324437151377,37.4762497517855,36.9817230252351,37.4762497517855,48308.4911641605,0.0,1.0
2017-05-12,57.99,58.43,57.63,58.43,33985,36.7661600931491,37.0451238876134,36.5379169885874,37.0451238876134,53603.3718236252,0.0,1.0
2017-05-15,57.83,58.55,57.56,58.55,16623,36.6647187133439,37.1212049224673,36.4935363849226,37.1212049224673,26218.8862681807,0.0,1.0
2017-05-16,56.93,58.04,56.74,57.97,35681,36.0941109519396,36.7978605243382,35.9736493134209,36.7534799206734,56278.4143015675,0.0,1.0
2017-05-17,56.33,57.7,56.27,56.68,41287,35.7137057776701,36.5822975922522,35.6756652602431,35.935608795994,65120.5653224073,0.0,1.0
2017-05-18,56.9,57.31,55.86,56.2,46941,36.0750906932261,36.335034228977,35.4157217244923,35.6312846565784,74038.4250926229,0.0,1.0
2017-05-19,58.46,59.0,56.81,56.81,68758,37.0641441463269,37.4065088031694,36.0180299170857,36.0180299170857,108449.628949502,0.0,1.0
2017-05-22,58.6,59.1,56.53,58.55,56601,37.1529053536564,37.4699096655477,35.8405075024266,37.1212049224673,89274.8109044876,0.0,1.0
2017-05-23,58.85,59.45,58.55,58.89,31410,37.3114075096021,37.6918126838716,37.1212049224673,37.3367678545534,49541.9128727399,0.0,1.0
2017-05-24,58.56,59.609,57.8778,59.08,37167,37.1275450087051,37.792620055053,36.6950243255607,37.457229493072,58622.231000991,0.0,1.0
2017-05-25,58.17,58.864,57.81,58.55,17617,36.8802816454299,37.320283630335,36.6520385408682,37.1212049224673,27786.688286503,0.0,1.0
2017-05-26,58.08,58.27,57.61,57.64,19739,36.8232208692895,36.9436825078082,36.5252368161117,36.5442570748252,31133.6459151549,0.0,1.0
2017-05-30,57.28,58.06,57.16,57.99,14985,36.3160139702635,36.8105406968139,36.2399329354096,36.7661600931491,23635.3251957341,0.0,1.0
2017-05-31,57.3,57.36,56.86,57.36,42962,36.3286941427391,36.3667346601661,36.0497303482748,36.3667346601661,67762.4852224978,0.0,1.0
2017-06-01,58.37,58.51,56.96,56.96,38546,37.0070833701864,37.095844577516,36.1131312106531,36.1131312106531,60797.2802799311,0.0,1.0
2017-06-02,58.73,60.11,58.41,58.7,50279,37.2353264747482,38.1102583755681,37.0324437151377,37.2163062160347,79303.3377054597,0.0,1.0
2017-06-05,57.91,58.92,57.54,58.67,20362,36.7154394032465,37.3557881132668,36.4808562124469,37.1972859573212,32116.2823914273,0.0,1.0
2017-06-06,58.27,59.03,56.81,57.89,31475,36.9436825078082,37.4255290618829,36.0180299170857,36.7027592307708,49644.4351375196,0.0,1.0
2017-06-07,58.31,58.88,57.98,58.72,27938,36.9690428527595,37.3304277683155,36.7598200069113,37.2289863885103,44065.6466678958,0.0,1.0
2017-06-08,58.12,58.53,57.73,58.29,26935,36.8485812142408,37.1085247499917,36.6013178509656,36.9563626802838,42483.6492590656,0.0,1.0
2017-06-09,59.36,59.89,57.8,57.9,39469,37.6347519077312,37.9707764783359,36.6456984546304,36.7090993170087,62253.0964398017,0.0,1.0
2017-06-12,59.54,60.415,58.99,59.29,30210,37.748873460012,38.3036310058217,37.4001687169316,37.5903713040664,47649.1941383468,0.0,1.0
2017-06-13,60.17,60.52,58.7,59.76,26084,38.148298892995,38.3702019113189,37.2163062160347,37.8883553572442,41141.3962232585,0.0,1.0
2017-06-14,60.11,60.84,59.76,60.33,36131,38.1102583755681,38.5730846709293,37.8883553572442,38.2497402728002,56988.1838269648,0.0,1.0
2017-06-15,59.91,60.505,59.49,59.72,31483,37.9834566508115,38.3606917819622,37.7171730288229,37.8629950122929,49657.0532624156,0.0,1.0
2017-06-16,59.58,59.67,58.91,59.48,101860,37.7742338049633,37.8312945811037,37.349448027029,37.7108329425851,160660.275237736,0.0,1.0
2017-06-19,59.24,59.95,59.04,59.54,32344,37.5586708728773,38.0088169957628,37.4318691481207,37.748873460012,51015.0789543425,0.0,1.0
2017-06-20,58.28,59.42,58.04,59.13,24991,36.950022594046,37.6727924251581,36.7978605243382,37.4889299242612,39417.4449093488,0.0,1.0
2017-06-21,57.57,58.51,57.505,58.31,19227,36.4998764711604,37.095844577516,36.4586659106146,36.9690428527595,30326.0859218138,0.0,1.0
2017-06-22,58.37,58.68,57.28,57.61,41243,37.0070833701864,37.203626043559,36.3160139702635,36.5252368161117,65051.1656354796,0.0,1.0
2017-06-23,57.69,58.6,57.2,58.35,146577,36.5759575060143,37.1529053536564,36.2652932803609,36.9944031977108,231190.861609284,0.0,1.0
2017-06-26,57.58,58.94,56.61,57.68,44059,36.5062165573982,37.3684682857425,35.8912281923292,36.5696174197765,69492.7455988555,0.0,1.0
2017-06-27,57.85,58.5,57.1913,57.49,34102,36.6773988858195,37.0895044912782,36.259777405334,36.4491557812578,53787.9119002286,0.0,1.0
2017-06-28,58.47,58.69,58.01,58.01,34486,37.0704842325647,37.2099661297969,36.7788402656247,36.7788402656247,54393.5818952343,0.0,1.0
2017-06-29,59.08,59.74,58.1,58.4,29475,37.457229493072,37.8756751847685,36.8359010417652,37.0261036288999,46489.9039135311,0.0,1.0
2017-06-30,57.98,60.076,57.62,59.1,38491,36.7598200069113,38.0887020823594,36.5315769023495,37.4699096655477,60710.5306712713,0.0,1.0
2017-07-03,59.62,60.09,58.0,58.0,16390,37.7995941499146,38.0975782030924,36.7725001793869,36.7725001793869,25851.383380586,0.0,1.0
2017-07-05,58.5,59.6,58.1872,59.6,25917,37.0895044912782,37.786913977439,36.891186593759,37.786913977439,40877.9928660554,0.0,1.0
2017-07-06,58.08,59.01,57.7,58.26,28842,36.8232208692895,37.4128488894073,36.5822975922522,36.9373424215704,45491.4947811387,0.0,1.0
2017-07-07,59.18,59.49,58.1,58.13,29647,37.5206303554503,37.7171730288229,36.8359010417652,36.8549213004786,46761.193598794,0.0,1.0
2017-07-10,58.22,59.17,58.0,59.17,17889,36.9119820766191,37.5142902692125,36.7725001793869,37.5142902692125,28215.7045329654,0.0,1.0
2017-07-11,58.26,59.795,57.86,58.28,68386,36.9373424215704,37.9105456590766,36.6837389720574,36.950022594046,107862.88614184,0.0,1.0
2017-07-12,58.37,59.468,58.26,58.79,33743,37.0070833701864,37.7032248390997,36.9373424215704,37.2733669921751,53221.6735455226,0.0,1.0
2017-07-13,58.74,58.74,57.49,57.91,30773,37.5650109591151,37.5650109591151,36.7656193401349,37.0342149241123,48119.406166748,0.51,1.0
2017-07-14,59.41,60.45,58.95,58.95,45525,37.9934848668884,38.6585786938799,37.6993087511037,37.6993087511037,71186.9484853998,0.0,1.0
2017-07-17,59.72,59.84,58.5101,59.4,23114,38.1917339883955,38.2684755838176,37.4179868525522,37.9870897339366,36143.1109783971,0.0,1.0
2017-07-18,59.88,61.09,59.24,59.5,40744,38.294056115625,39.0678672027977,37.8847676067071,38.051041063455,63710.9506664278,0.0,1.0
2017-07-19,60.69,60.87,59.7105,60.0,22452,38.8120618847241,38.9271742778572,38.1856586120913,38.3707977110471,35107.948762091,0.0,1.0
2017-07-20,60.11,61.2699,59.76,60.75,21222,38.4411441735173,39.1829156446014,38.2173145202029,38.8504326824351,33184.6111094377,0.0,1.0
2017-07-21,60.03,60.7182,59.55,60.59,34505,38.3899831099026,38.8300961596483,38.0830167282142,38.7481105552057,53955.0940689449,0.0,1.0
2017-07-24,59.51,60.75,59.31,60.02,20068,38.0574361964068,38.8504326824351,37.92953353737,38.3835879769507,31380.1138320704,0.0,1.0
2017-07-25,60.23,60.31,59.48,59.74,23594,38.5178857689394,38.5690468325541,38.0382507975513,38.2045242542992,36893.6817696765,0.0,1.0
2017-07-26,60.53,60.75,59.78,60.22,21311,38.7097397574946,38.8504326824351,38.2301047861066,38.5114906359876,33323.7794436541,0.0,1.0
2017-07-27,61.04,61.61,59.93,60.5,22851,39.0358915380385,39.4004141162935,38.3260317803842,38.6905543586391,35731.860732342,0.0,1.0
2017-07-28,60.57,61.19,60.09,61.03,26989,38.735320289302,39.1318185323162,38.4283539076136,39.0294964050867,42202.4064288293,0.0,1.0
2017-07-31,59.16,60.87,57.48,60.87,54588,37.8336065430924,38.9271742778572,36.7592242071831,38.9271742778572,85358.6632382427,0.0,1.0
2017-08-01,60.29,60.44,58.72,59.21,23320,38.5562565666505,38.6521835609281,37.5522206932114,37.8655822078516,36465.2309429878,0.0,1.0
2017-08-02,59.78,60.7,59.02,60.18,34375,38.2301047861066,38.8184570176759,37.7440746817666,38.4859101041802,53751.81447964,0.0,1.0
2017-08-03,59.57,60.92,58.49,59.79,16558,38.0958069941179,38.9591499426164,37.405132635319,38.2364999190584,25891.5649208402,0.0,1.0
2017-08-04,60.41,61.35,59.3,59.56,30732,38.6329981620725,39.2341406595456,37.9231384044182,38.089411861166,48055.2949116597,0.0,1.0
2017-08-07,61.58,61.97,59.9823,60.9,30882,39.381228717438,39.6306389025598,38.3594783257223,38.9463596767128,48289.8482839344,0.0,1.0
2017-08-08,60.0,61.74,59.7,61.23,40172,38.3707977110471,39.4835508446674,38.1789437224918,39.1573990641235,62816.5204734865,0.0,1.0
2017-08-09,60.83,61.3,59.47,59.99,37017,38.9015937460499,39.2021649947864,38.0318556645995,38.3644025780952,57883.0812099734,0.0,1.0
2017-08-10,60.36,60.94,59.908,60.58,31947,38.6010224973133,38.9719402085201,38.3119624878901,38.7417154222538,49955.1772270855,0.0,1.0
2017-08-11,59.25,60.6071,58.76,60.5,30376,37.891162739659,38.7590462325533,37.5778012250188,38.6905543586391,47498.6215747941,0.0,1.0
2017-08-14,60.39,60.5751,58.54,59.59,31010,38.6202078961689,38.7385818071074,37.4371083000783,38.1085972600216,48490.0004949422,0.0,1.0
2017-08-15,59.02,60.22,58.705,60.22,29933,37.7440746817666,38.5114906359876,37.5426279937836,38.5114906359876,46805.9072820092,0.0,1.0
2017-08-16,58.97,59.56,58.44,59.17,35078,37.7120990170074,38.089411861166,37.3731569705598,37.8400016760442,54851.0879510346,0.0,1.0
2017-08-17,58.41,59.24,58.41,58.89,25168,37.3539715717043,37.8847676067071,37.3539715717043,37.6609379533927,39354.9284894133,0.0,1.0
2017-08-18,57.58,58.06,56.67,58.06,39700,36.8231755367015,37.1301419183899,36.2412184380839,37.1301419183899,62078.4591953952,0.0,1.0
2017-08-21,58.62,59.61,57.56,57.56,32551,37.488269363693,38.1213875259253,36.8103852707978,36.8103852707978,50899.6454727786,0.0,1.0
2017-08-22,59.0,59.91,58.85,59.91,20568,37.7312844158629,38.3132415144805,37.6353574215853,38.3132415144805,32161.9584063197,0.0,1.0
2017-08-23,59.78,60.425,57.61,58.74,39245,38.2301047861066,38.6425908615003,36.842360935557,37.5650109591151,61366.9806328283,0.0,1.0
2017-08-24,59.37,60.68,59.33,59.96,35286,37.9679043350811,38.8056667517723,37.9423238032737,38.3452171792397,55176.3352939223,0.0,1.0
2017-08-25,59.86,60.44,59.05,59.23,18773,38.2812658497213,38.6521835609281,37.7632600806221,37.8783724737553,29355.1363847646,0.0,1.0
2017-08-28,59.68,60.29,59.5,59.87,28320,38.1661534565881,38.5562565666505,38.051041063455,38.2876609826731,44283.676685481,0.0,1.0
2017-08-29,59.38,60.03,59.16,59.49,29326,37.9742994680329,38.3899831099026,37.8336065430924,38.0446459305032,45856.7479688706,0.0,1.0
2017-08-30,59.84,60.8799,59.34,60.8799,22770,38.2684755838176,38.9335054594796,37.9487189362255,38.9335054594796,35605.2019113136,0.0,1.0
2017-08-31,60.6,61.22,59.82,59.82,42292,38.7545056881575,39.1510039311717,38.2556853179139,38.2556853179139,66131.5414683037,0.0,1.0
2017-09-01,61.2,61.4,60.74,60.75,19029,39.138213665268,39.2661163243048,38.8440375494833,38.8504326824351,29755.4408067803,0.0,1.0
2017-09-05,61.57,62.45,60.72,61.18,27633,39.3748335844861,39.9376052842481,38.8312472835796,39.1254233993643,43209.4222404624,0.0,1.0
2017-09-06,61.8,62.59,61.445,61.79,45589,39.5219216423785,40.0271371455739,39.2948944225881,39.5155265094266,71287.0245909036,0.0,1.0
2017-09-07,61.88,62.24,61.65,61.97,36621,39.5730827059932,39.8033074922595,39.4259946481009,39.6306389025598,57263.860307168,0.0,1.0
2017-09-08,62.33,62.98,61.46,61.75,23994,39.8608636888261,40.2765473306957,39.3044871220159,39.4899459776193,37519.1574290759,0.0,1.0
2017-09-11,62.76,63.5359,62.49,62.69,32347,40.1358544057552,40.6320527714886,39.9631858160555,40.0910884750923,50580.6528864849,0.0,1.0
2017-09-12,61.6,63.5,61.17,62.74,31099,39.3940189833417,40.6090942441915,39.1190282664125,40.1230641398515,48629.1688291585,0.0,1.0
2017-09-13,61.91,62.32,61.41,61.58,26787,39.5922681048487,39.8544685558742,39.2725114572567,39.381228717438,41886.5412208326,0.0,1.0
2017-09-14,62.26,62.42,61.2,61.8,26261,39.8160977581632,39.9184198853926,39.138213665268,39.5219216423785,41064.0407287222,0.0,1.0
2017-09-15,62.11,62.44,61.3826,62.44,62592,39.7201707638855,39.9312101512963,39.2549887929686,39.9312101512963,97874.4311828258,0.0,1.0
2017-09-18,62.41,62.5,61.93,62.07,22543,39.9120247524408,39.9695809490074,39.6050583707524,39.6945902320782,35250.2444746044,0.0,1.0
2017-09-19,61.32,62.5,61.035,62.5,37870,39.2149552606901,39.9695809490074,39.0326939715626,39.9695809490074,59216.9080536428,0.0,1.0
2017-09-20,61.17,61.54,60.86,61.23,30123,39.1190282664125,39.3556481856306,38.9207791449054,39.1573990641235,47103.0082202239,0.0,1.0
2017-09-21,60.47,61.76,60.33,61.05,26664,38.6713689597836,39.4963411105711,38.5818370984578,39.0422866709904,41694.2074555672,0.0,1.0
2017-09-22,60.79,61.5,60.0867,60.51,16695,38.8760132142425,39.3300676538232,38.4262435137395,38.696949491591,26105.7903341845,0.0,1.0
2017-09-25,61.75,61.95,60.9478,61.17,41241,39.4899459776193,39.6178486366561,38.9769284122226,39.1190282664125,64488.1041732316,0.0,1.0
2017-09-26,62.62,63.29,61.325,62.01,29262,40.0463225444295,40.4747964522028,39.218152827166,39.6562194343671,45756.6718633666,0.0,1.0
2017-09-27,62.44,62.85,61.56,62.58,51917,39.9312101512963,40.1934106023218,39.3684384515343,40.0207420126221,81182.0495226029,0.0,1.0
2017-09-28,62.49,62.771,62.06,62.49,44695,39.9631858160555,40.1428890520023,39.6881950991263,39.9631858160555,69889.0864921459,0.0,1.0
2017-09-29,61.91,62.5,61.91,62.5,51976,39.5922681048487,39.9695809490074,39.5922681048487,39.9695809490074,81274.3071823644,0.0,1.0
2017-10-02,63.28,63.41,62.0,62.0,35120,40.468401319251,40.5515380476249,39.6498243014153,39.6498243014153,54916.7628952715,0.0,1.0
2017-10-03,63.43,63.74,62.49,63.27,53845,40.5643283135286,40.7625774350357,39.9631858160555,40.4620061862991,84196.8422009082,0.0,1.0
2017-10-04,63.24,64.9299,63.05,64.9299,29724,40.4428207874436,41.5235343049752,40.3213132613586,41.5235343049752,46479.096249973,0.0,1.0
2017-10-05,63.23,64.18,62.475,63.59,42070,40.4364256544918,41.0439632849167,39.9535931166278,40.666650440758,65784.4024773369,0.0,1.0
2017-10-06,63.24,63.4,62.7,63.23,20677,40.4428207874436,40.5451429146731,40.0974836080442,40.4364256544918,32332.400523506,0.0,1.0
2017-10-09,63.36,64.206,62.601,64.206,23918,40.5195623828657,41.0605906305915,40.034171791821,41.0605906305915,37400.31705379,0.0,1.0
2017-10-10,63.66,63.83,63.0601,63.73,29838,40.7114163714209,40.8201336316022,40.32777234564,40.7561823020838,46657.3568129019,0.0,1.0
2017-10-11,64.34,64.93,63.61,63.73,43641,41.1462854121461,41.5235982563048,40.6794407066617,40.7561823020838,68240.9581296284,0.0,1.0
2017-10-12,64.64,64.91,63.22,63.94,26918,41.3381394007014,41.5108079904011,40.4300305215399,40.8904800940725,42091.3844992858,0.0,1.0
2017-10-13,65.3,65.43,64.495,64.87,39466,41.7602181755229,41.8433549038968,41.2454099728997,41.4852274585937,61712.5559346465,0.0,1.0
2017-10-16,64.86,65.21,64.04,65.09,42969,41.8049841061858,42.0305737521488,41.2764597927866,41.9532287306758,66665.9586072565,0.51,1.0
2017-10-17,64.1,64.73,63.82,64.73,27477,41.3151323035231,41.7211936662566,41.1346605867526,41.7211936662566,42630.2810084384,0.0,1.0
2017-10-18,64.1,64.38,63.37,63.96,19899,41.3151323035231,41.4956040202936,40.8446167562287,41.2248964451379,30873.0924695897,0.0,1.0
2017-10-19,63.77,64.153,63.25,63.87,19785,41.1024334944722,41.3492930213404,40.7672717347556,41.1668876790331,30696.2226499237,0.0,1.0
2017-10-20,63.24,64.04,63.01,63.98,28412,40.7608263162995,41.2764597927866,40.6125816918095,41.23778728205,44080.9238276287,0.0,1.0
2017-10-23,62.85,63.22,62.384,63.22,20137,40.5094549965121,40.7479354793874,40.2090984964584,40.7479354793874,31242.3470053836,0.0,1.0
2017-10-24,61.75,62.72,61.49,62.72,46425,39.8004589663425,40.425664556583,39.6328780864842,40.425664556583,72027.9068244987,0.0,1.0
2017-10-25,62.28,62.915,60.98,61.56,32206,40.1420661445151,40.5513502164767,39.3041617452237,39.6779960156768,49967.275545284,0.0,1.0
2017-10-26,62.06,62.63,61.5404,62.63,32166,40.0002669384812,40.3676557904782,39.6653629955029,40.3676557904782,49905.2159594362,0.0,1.0
2017-10-27,62.86,63.07,61.52,62.25,29570,40.5159004149682,40.651254202546,39.6522143418524,40.1227298891468,45877.5488379198,0.0,1.0
2017-10-30,61.99,62.8,61.76,62.62,15163,39.9551490092886,40.4772279042317,39.8069043847985,40.3612103720221,23525.2375052208,0.0,1.0
2017-10-31,61.12,62.07,60.26,61.89,62791,39.3943976036089,40.0067123569373,38.8400916163854,39.8906948247277,97419.5863740894,0.0,1.0
2017-11-01,61.81,62.26,60.3988,61.33,17556,39.839131477079,40.1291753076029,38.9295540245559,39.5297513911868,27237.95222856,0.0,1.0
2017-11-02,62.46,63.27,61.78,61.78,24488,40.2580836767247,40.7801625716678,39.8197952217107,39.8197952217107,37992.8784559682,0.0,1.0
2017-11-03,60.54,62.87,60.43,61.95,26323,39.0205633331558,40.5223458334243,38.9496637301389,39.9293673354642,40839.861956732,0.0,1.0
2017-11-06,61.19,62.12,60.7,60.7,21415,39.4395155328015,40.0389394492177,39.1236900284532,39.1236900284532,33225.1507732179,0.0,1.0
2017-11-07,60.91,61.8,60.35,61.28,30016,39.2590438160311,39.8326860586229,38.8981003824902,39.4975242989063,46569.5132201218,0.0,1.0
2017-11-08,61.46,61.96,60.755,60.8,32709,39.6135418311159,39.9358127539203,39.1591398299617,39.1881442130141,50747.6748373189,0.0,1.0
2017-11-09,61.37,62.08,61.085,61.17,17418,39.5555330650111,40.0131577753934,39.3718386390126,39.4266246958894,27023.8466573855,0.0,1.0
2017-11-10,61.24,61.975,61.1,61.12,25431,39.471742625082,39.9454808816044,39.3815067666967,39.3943976036089,39455.933192328,0.0,1.0
2017-11-13,61.75,61.905,60.59,61.14,36627,39.8004589663425,39.9003629524118,39.0527904254363,39.4072884405211,56826.411271102,0.0,1.0
2017-11-14,61.5,62.7,61.11,61.52,21187,39.6393235049403,40.4127737196708,39.3879521851528,39.6522143418524,32871.4111338859,0.0,1.0
2017-11-15,61.59,62.18,61.21,61.34,27723,39.6973322710451,40.0776119599542,39.4524063697137,39.5361968096429,43011.9474614018,0.0,1.0
2017-11-16,62.31,62.67,61.48,61.73,41854,40.1614023998834,40.3934374643025,39.6264326680281,39.7875681294303,64936.0476517516,0.0,1.0
2017-11-17,62.34,62.9,62.03,62.03,47373,40.1807386552516,40.5416820887926,39.9809306831129,39.9809306831129,73498.7190090895,0.0,1.0
2017-11-20,62.97,63.37,61.97,62.33,20969,40.5868000179852,40.8446167562287,39.9422581723764,40.1742932367955,32533.1863910159,0.0,1.0
2017-11-21,63.34,64.08,62.72,63.12,59404,40.8252805008604,41.3022414666109,40.425664556583,40.6834812948265,92164.6909424346,0.0,1.0
2017-11-22,63.61,63.94,63.27,63.3,24456,40.9993067991748,41.2120056082257,40.7801625716678,40.7994988270361,37943.2307872901,0.0,1.0
2017-11-24,63.1,64.58,62.76,63.93,16845,40.6705904579143,41.6245123894153,40.4514462304073,41.2055601897696,26134.843090117,0.0,1.0
2017-11-27,63.26,63.75,63.0,63.3,19915,40.7737171532117,41.08954265756,40.6061362733534,40.7994988270361,30897.9163039288,0.0,1.0
2017-11-28,63.53,63.54,63.13,63.38,29733,40.9477434515261,40.9541888699822,40.6899267132826,40.8510621746848,46130.4416502492,0.0,1.0
2017-11-29,64.29,65.04,63.32,63.53,27522,41.4375952541888,41.9210016383954,40.8123896639482,40.9477434515261,42700.098042517,0.0,1.0
2017-11-30,64.54,64.75,63.62,64.33,46541,41.598730715591,41.7340845031688,41.0057522176309,41.4633769280131,72207.879623457,0.0,1.0
2017-12-01,64.42,64.93,63.225,64.41,29627,41.5213856941179,41.8501020353784,40.7511581886154,41.5149402756618,45965.9837477528,0.0,1.0
2017-12-04,63.99,65.319,63.93,64.47,47086,41.2442327005061,42.1008288133202,41.2055601897696,41.5536127863984,73053.4414806322,0.0,1.0
2017-12-05,62.46,64.01,62.16,63.98,26001,40.2580836767247,41.2571235374183,40.0647211230421,41.23778728205,40340.2822906579,0.0,1.0
2017-12-06,62.03,62.77,61.84,62.48,17331,39.9809306831129,40.4578916488634,39.8584677324473,40.2709745136369,26888.8670581667,0.0,1.0
2017-12-07,61.7,62.91,61.25,62.03,27548,39.768231874062,40.5481275072486,39.4781880435381,39.9809306831129,42740.4367733181,0.0,1.0
2017-12-08,61.78,62.95,61.37,62.16,24726,39.8197952217107,40.573909181073,39.5555330650111,40.0647211230421,38362.1329917621,0.0,1.0
2017-12-11,62.12,62.93,61.5,61.7,31608,40.0389394492177,40.5610183441608,39.6393235049403,39.768231874062,49039.4847368607,0.0,1.0
2017-12-12,61.9,62.55,61.77,62.22,33767,39.8971402431838,40.3160924428295,39.8133498032546,40.1033936337786,52389.1508829908,0.0,1.0
2017-12-13,62.48,62.7,61.88,61.88,39074,40.2709745136369,40.4127737196708,39.8842494062716,39.8842494062716,60622.9064353357,0.0,1.0
2017-12-14,62.05,63.36,61.68,62.52,53543,39.9938215200251,40.8381713377726,39.7553410371498,40.2967561874612,83071.4101260988,0.0,1.0
2017-12-15,63.12,63.86,62.07,62.19,103899,40.6834812948265,41.160442260577,40.0067123569373,40.0840573784103,161198.222749781,0.0,1.0
2017-12-18,63.48,64.93,62.97,63.41,33085,40.9155163592457,41.8501020353784,40.5868000179852,40.870398430053,51331.0349442873,0.0,1.0
2017-12-19,62.16,64.26,61.59,63.44,24329,40.0647211230421,41.4182589988205,39.6973322710451,40.8897346854213,37746.1916022235,0.0,1.0
2017-12-20,60.71,62.31,60.37,62.31,32456,39.1301354469093,40.1614023998834,38.9109912194023,40.1614023998834,50355.1479568322,0.0,1.0
2017-12-21,60.87,61.33,60.0,60.86,24351,39.2332621422067,39.5297513911868,38.6725107365271,39.2268167237506,37780.3243744398,0.0,1.0
2017-12-22,61.1,61.46,60.75,60.94,17895,39.3815067666967,39.6135418311159,39.1559171207337,39.2783800713993,27763.9072186194,0.0,1.0
2017-12-26,60.09,61.42,59.99,61.1,36170,38.7305195026319,39.5877601572916,38.666065318071,39.3815067666967,56117.380502792,0.0,1.0
2017-12-27,61.19,61.81,60.31,60.31,21719,39.4395155328015,39.839131477079,38.8723187086658,38.8723187086658,33696.8036256605,0.0,1.0
2017-12-28,62.01,62.15,61.0,61.0,15883,39.9680398462007,40.058275704586,39.3170525821359,39.3170525821359,24642.3100504796,0.0,1.0
2017-12-29,61.75,62.22,61.39,62.04,24875,39.8004589663425,40.1033936337786,39.5684239019233,39.987376101569,38593.3049490448,0.0,1.0
2018-01-02,61.86,63.45,61.5,61.8,31530,39.8713585693594,40.8961801038774,39.6393235049403,39.8326860586229,48918.4685444577,0.0,1.0
2018-01-03,59.6,61.75,59.49,61.68,27768,38.4146939982836,39.8004589663425,38.3437943952666,39.7553410371498,43081.7644954804,0.0,1.0
2018-01-04,58.95,60.01,58.83,59.9,21284,37.9957417986379,38.6789561549832,37.9183967771648,38.6080565519662,33021.9056295666,0.0,1.0
2018-01-05,58.84,59.15,58.22,59.15,31506,37.9248421956209,38.1246501677596,37.5252262513434,38.1246501677596,48881.232792949,0.0,1.0
2018-01-08,58.57,59.11,58.23,58.72,16242,37.7508158973065,38.0988684939353,37.5316716697995,37.8474971741478,25199.2948334628,0.0,1.0
2018-01-09,57.65,58.71,57.48,58.71,28770,37.1578373993464,37.8410517556918,37.0482652855929,37.8410517556918,44636.3571209657,0.0,1.0
2018-01-10,57.71,57.91,56.17,57.51,33524,37.196509910083,37.3254182792047,36.2039154678454,37.0676015409612,52012.1388989659,0.0,1.0
2018-01-11,58.68,59.04,57.39,57.91,28258,37.8217155003235,38.0537505647426,36.9902565194882,37.3254182792047,43841.9944221149,0.0,1.0
2018-01-12,58.64,59.16,58.12,58.79,31029,37.7959338264991,38.1310955862157,37.4607720667826,37.8926151033405,48141.1722317151,0.0,1.0
2018-01-16,57.68,59.56,57.67,58.47,26291,37.5123354144313,38.7349982192012,37.505831888874,38.0261139334569,40425.7656380574,0.52,1.0
2018-01-17,57.34,58.77,56.93,57.91,41188,37.2912155454835,38.2212197001756,37.0245709976347,37.6619165022489,63331.8030923247,0.0,1.0
2018-01-18,55.31,57.96,55.18,57.35,50201,35.9709998573543,37.6944341300353,35.8864540251095,37.2977190710408,77190.4401048312,0.0,1.0
2018-01-19,56.76,56.83,55.19,55.19,51655,36.9140110631609,36.9595357420619,35.8929575506668,35.8929575506668,79426.1505471018,0.0,1.0
2018-01-22,56.62,57.13,56.31,56.68,22585,36.8229617053588,37.1546415087805,36.621352413083,36.8619828587026,34727.3179770845,0.0,1.0
2018-01-23,57.48,57.51,55.8,56.54,17570,37.3822649032855,37.4017754799574,36.2896726096613,36.7709335009006,27016.1158670522,0.0,1.0
2018-01-24,56.47,57.53,56.36,57.4,16335,36.7254088219995,37.414782531072,36.6538700408694,37.3302366988272,25117.1458559077,0.0,1.0
2018-01-25,58.14,58.4,55.9,56.65,51655,37.8114975900665,37.9805892545559,36.3547078652342,36.8424722820307,79426.1505471018,0.0,1.0
2018-01-26,57.25,58.62,56.77,58.28,27911,37.2326838154679,38.1236668168162,36.9205145887182,37.9025469478685,42916.7222518665,0.0,1.0
2018-01-29,56.19,58.1,55.66,57.06,17047,36.5433101063955,37.7854834878373,36.1986232518593,37.1091168298795,26211.9366639521,0.0,1.0
2018-01-30,54.99,55.91,53.6,55.78,32668,35.7628870395211,36.3612113907915,34.8588969870582,36.2766655585467,50231.2164567365,0.0,1.0
2018-01-31,54.73,55.5,53.19,55.5,85880,35.5937953750316,36.0945668429427,34.5922524392094,36.0945668429427,132051.453082666,0.0,1.0
2018-02-01,54.5,55.26,53.98,54.55,43861,35.444214287214,35.9384822295678,35.1060309582351,35.4767319150004,67441.8815051096,0.0,1.0
2018-02-02,54.01,54.45,53.2,54.06,45498,35.125541534907,35.4116966594276,34.5987559647667,35.1580591626934,69958.9777870881,0.0,1.0
2018-02-05,51.84,54.7,51.3,53.32,49436,33.7142764889757,35.5742847983598,33.3630861088822,34.6767982714541,76014.1550371992,0.0,1.0
2018-02-06,51.83,52.8,50.38,51.08,53796,33.7077729634184,34.3386149424752,32.7647617576118,33.2200085466219,82718.2111089322,0.0,1.0
2018-02-07,52.25,53.24,51.53,51.8,30831,33.9809210368244,34.6247700669959,33.5126671966998,33.6882623867465,47406.5946668803,0.0,1.0
2018-02-08,50.55,52.7,50.33,52.22,37422,32.8753216920857,34.2735796869024,32.7322441298253,33.9614104601526,57541.0977789884,0.0,1.0
2018-02-09,51.55,52.12,50.3,50.98,23055,33.5256742478144,33.8963752045797,32.7127335531535,33.154973291049,35450.0029205969,0.0,1.0
2018-02-12,50.14,51.51,48.17,51.49,44543,32.6086771442369,33.4996601455852,31.3274826094514,33.4866530944706,68490.5434869724,0.0,1.0
2018-02-13,51.06,51.36,49.87,49.87,37304,33.2070014955073,33.4021072622259,32.4330819541901,32.4330819541901,57359.6577293406,0.0,1.0
2018-02-14,49.56,51.44,49.32,50.53,37806,32.2314726619142,33.4541354666842,32.0753880485394,32.8623146409711,58131.5467541136,0.0,1.0
2018-02-15,50.39,50.63,49.49,49.91,26008,32.7712652831691,32.927349896544,32.1859479830132,32.4590960564193,39990.6170444105,0.0,1.0
2018-02-16,51.45,51.87,50.26,50.26,45627,33.4606389922415,33.7337870656475,32.6867194509243,32.6867194509243,70157.3317396693,0.0,1.0
2018-02-20,49.46,51.29,49.19,51.29,32582,32.1664374063414,33.3565825833249,31.9908422162946,33.3565825833249,50098.9804883491,0.0,1.0
2018-02-21,49.98,51.15,49.06,49.55,39288,32.5046207353203,33.2655332255229,31.9062963840499,32.224969136357,60410.310767487,0.0,1.0
2018-02-22,49.83,51.01,49.085,50.15,20587,32.407067851961,33.1744838677209,31.9225551979431,32.6151806697942,31655.1381533866,0.0,1.0
2018-02-23,50.31,51.84,49.3,50.17,19511,32.7192370787108,33.7142764889757,32.0623809974248,32.6281877209088,30000.6509210048,0.0,1.0
2018-02-26,51.39,51.39,49.51,50.34,22152,33.4216178388978,33.4216178388978,32.1989550341278,32.7387476553826,34061.5252525293,0.0,1.0
2018-02-27,49.21,51.64,49.12,51.34,42106,32.0038492674092,33.5842059778299,31.9453175373936,33.3891002111113,64743.3451734832,0.0,1.0
2018-02-28,48.93,50.94,48.82,49.46,42783,31.8217505518052,33.1289591888198,31.750211770675,32.1664374063414,65784.319017649,0.0,1.0
2018-03-01,49.47,49.77,48.11,48.85,44195,32.1729409318987,32.3680466986173,31.2884614561076,31.7697223473469,67955.4491032652,0.0,1.0
2018-03-02,49.6,50.4,48.54,49.06,27262,32.2574867641434,32.7777688087263,31.568113055071,31.9062963840499,41918.8019788034,0.0,1.0
2018-03-05,50.1,50.86,49.14,49.41,25282,32.5826630420077,33.0769309843616,31.9583245885082,32.1339197785549,38874.2994508147,0.0,1.0
2018-03-06,50.38,50.66,49.15,50.19,27742,32.7647617576118,32.9468604732158,31.9648281140655,32.6411947720233,42656.8631977098,0.0,1.0
2018-03-07,50.8,50.84,49.39,49.88,20657,33.0379098310178,33.063923933247,32.1209127274404,32.4395854797474,31762.7720811438,0.0,1.0
2018-03-08,51.05,51.79,49.72,49.72,25578,33.20049796995,33.6817588611892,32.3355290708308,32.3355290708308,39329.4372024736,0.0,1.0
2018-03-09,50.77,51.28,50.19,51.28,28187,33.018399254346,33.3500790577676,32.6411947720233,33.3500790577676,43341.1074527376,0.0,1.0
2018-03-12,51.35,51.88,50.71,50.93,32370,33.3956037366686,33.7402905912048,32.9793781010022,33.1224556632626,49773.0034499988,0.0,1.0
2018-03-13,50.36,52.57,50.21,51.61,32267,32.7517547064972,34.1890338546576,32.6542018231379,33.5646954011581,49614.6278134418,0.0,1.0
2018-03-14,50.56,50.79,50.16,50.64,34384,32.8818252176429,33.0314063054605,32.6216841953515,32.9338534221012,52869.7853143269,0.0,1.0
2018-03-15,50.34,50.67,49.73,50.15,28768,32.7387476553826,32.9533639987731,32.3420325963881,32.6151806697942,44234.4690531222,0.0,1.0
2018-03-16,51.57,51.69,50.08,50.48,108051,33.5386812989289,33.6167236056164,32.5696559908932,32.8297970131846,166142.193258444,0.0,1.0
2018-03-19,50.93,51.29,50.27,51.29,37165,33.1224556632626,33.3565825833249,32.6932229764816,33.3565825833249,57145.9275013656,0.0,1.0
2018-03-20,50.43,51.18,49.86,50.82,33933,32.7972793853982,33.2850438021947,32.4265784286329,33.0509168821324,52176.3152940627,0.0,1.0
2018-03-21,50.38,50.62,49.38,50.56,22772,32.7647617576118,32.9208463709867,32.1144092018831,32.8818252176429,35014.85432695,0.0,1.0
2018-03-22,50.27,51.03,50.1,50.1,19115,32.6932229764816,33.1874909188354,32.5826630420077,32.5826630420077,29391.7504154071,0.0,1.0
2018-03-23,49.71,51.2,49.52,50.3,28092,32.3290255452736,33.2980508533093,32.2054585596851,32.7127335531535,43195.0328364957,0.0,1.0
2018-03-26,49.73,50.3,49.0,50.3,34828,32.3420325963881,32.7127335531535,31.8672752307062,32.7127335531535,53552.4919418152,0.0,1.0
2018-03-27,50.01,51.53,49.69,49.96,39288,32.5241313119922,33.5126671966998,32.316018494159,32.4916136842057,60410.3107674869,0.0,1.0
2018-03-28,50.96,51.08,49.69,49.93,36512,33.1419662399344,33.2200085466219,32.316018494159,32.4721031075339,56141.8567181451,0.0,1.0
2018-03-29,50.97,51.63,50.65,51.17,38750,33.1484697654917,33.5777024522727,32.9403569476585,33.2785402766375,59583.0671512961,0.0,1.0
2018-04-02,49.75,50.93,49.1,50.91,26191,32.3550396475027,33.1224556632626,31.932310486279,33.109448612148,40272.0028841186,0.0,1.0
2018-04-03,50.77,51.01,49.62,49.9,41475,33.018399254346,33.1744838677209,32.270493815258,32.452592530862,63773.1021961291,0.0,1.0
2018-04-04,51.3,51.48,49.49,50.3,21942,33.3630861088822,33.4801495689133,32.1859479830132,32.7127335531535,33738.6234692577,0.0,1.0
2018-04-05,50.33,51.45,50.0,51.45,37603,32.7322441298253,33.4606389922415,32.5176277864349,33.4606389922415,57819.4083636178,0.0,1.0
2018-04-06,49.65,50.8,49.52,50.2,26249,32.2900043919298,33.0379098310178,32.2054585596851,32.6476982975806,40361.1852814031,0.0,1.0
2018-04-09,49.21,49.97,49.06,49.95,34622,32.0038492674092,32.498117209763,31.9062963840499,32.4851101586484,53235.7406687012,0.0,1.0
2018-04-10,49.38,49.59,48.87,49.5,38900,32.1144092018831,32.2509832385861,31.7827293984614,32.1924515085705,59813.7112822043,0.0,1.0
2018-04-11,50.02,50.21,49.13,49.13,19066,32.5306348375494,32.6542018231379,31.9518210629509,31.9518210629509,29316.4066659771,0.0,1.0
2018-04-12,50.02,50.34,48.88,50.04,54313,32.5306348375494,32.7387476553826,31.7892329240187,32.543641888664,83513.1645467961,0.0,1.0
2018-04-13,49.2,49.62,48.53,49.62,23549,32.3355290708308,32.611564075094,31.895187516411,32.611564075094,35830.8904568121,0.52,1.0
2018-04-16,49.85,50.14,48.09,49.43,22807,32.7627261012382,32.9533216994199,31.6060079881353,32.486691096975,34701.9032081409,0.0,1.0
2018-04-17,50.25,50.74,49.62,50.0,34236,33.0256165814888,33.3476574197959,32.611564075094,32.8613100313322,52091.6542392211,0.0,1.0
2018-04-18,50.4,50.96,50.01,50.37,24886,33.1242005115828,33.4922471839337,32.8678822933384,33.104483725564,37865.19766904,0.0,1.0
2018-04-19,49.52,50.21,49.03,50.21,24083,32.5458414550314,32.9993275334638,32.2238006167243,32.9993275334638,36643.3961047774,0.0,1.0
2018-04-20,49.24,49.66,48.74,49.44,26480,32.3618181188559,32.6378531231191,32.0332050185426,32.4932633589812,40290.5422436784,0.0,1.0
2018-04-23,48.52,49.33,48.14,49.33,18115,31.8886152544047,32.4209684769123,31.6388692981666,32.4209684769123,27562.8086383774,0.0,1.0
2018-04-24,48.64,49.22,48.33,48.71,23291,31.9674823984799,32.3486735948434,31.7637422762857,32.0134882325238,35438.3315482445,0.0,1.0
2018-04-25,48.76,49.08,48.24,48.49,16872,32.0463495425551,32.2566619267556,31.7045919182293,31.8688984683859,25671.5267649298,0.0,1.0
2018-04-26,50.05,50.08,48.68,48.85,26858,32.8941713413635,32.9138881273823,31.993771446505,32.1054999006115,40865.6866911145,0.0,1.0
2018-04-27,50.65,51.22,49.2,50.01,25433,33.2885070617395,33.6631259960967,32.3355290708308,32.8678822933384,38697.4834170495,0.0,1.0
2018-04-30,47.85,51.03,47.0,50.82,99481,31.4482736999849,33.5382530179776,30.8896314294522,33.400235515846,151364.933268254,0.0,1.0
2018-05-01,49.4,49.85,47.77,47.86,27220,32.4669743109562,32.7627261012382,31.3956956039347,31.4548459619911,41416.4864000349,0.0,1.0
2018-05-02,49.53,49.85,48.41,49.45,18492,32.5524137170376,32.7627261012382,31.8163203723358,32.4998356209875,28136.4315396564,0.0,1.0
2018-05-03,48.9,49.36,48.22,49.34,19949,32.1383612106428,32.4406852629311,31.6914473942167,32.4275407389186,30353.3242907531,0.0,1.0
2018-05-04,49.3,49.68,47.6,48.86,15409,32.4012516908935,32.6509976471316,31.2839671498282,32.1120721626178,23445.5047368897,0.0,1.0
2018-05-07,49.54,50.23,49.15,49.5,25148,32.5589859790439,33.0124720574763,32.3026677607995,32.5326969310188,38263.8427622365,0.0,1.0
2018-05-08,49.17,49.65,48.78,49.62,27358,32.315812284812,32.6312808611128,32.0594940665677,32.611564075094,41626.4597697339,0.0,1.0
2018-05-09,49.67,50.2,49.02,49.34,21611,32.6444253851254,32.9927552714575,32.217228354718,32.4275407389186,32882.1340040835,0.0,1.0
2018-05-10,49.81,50.59,49.61,49.88,26569,32.7364370532131,33.2490734897019,32.6049918130878,32.782442887257,40425.9598516726,0.0,1.0
2018-05-11,49.46,50.23,48.99,49.79,15448,32.5064078829938,33.0124720574763,32.1975115686992,32.7232925292006,23504.845037022,0.0,1.0
2018-05-14,47.86,49.48,47.74,49.27,35965,31.4548459619911,32.5195524070063,31.3759788179159,32.3815349048747,54722.4075450867,0.0,1.0
2018-05-15,47.5,47.77,46.71,47.68,46290,31.2182445297655,31.3956956039347,30.6990358312705,31.3365452458783,70432.3716185753,0.0,1.0
2018-05-16,48.16,48.54,47.44,47.76,40029,31.6520138221791,31.9017597784173,31.178810957728,31.3891233419285,60905.9711281043,0.0,1.0
2018-05-17,47.79,48.58,47.62,47.99,22686,31.4088401279473,31.9280488264423,31.2971116738407,31.5402853680726,34517.7961231151,0.0,1.0
2018-05-18,47.64,48.41,47.59,48.15,38269,31.3102561978533,31.8163203723358,31.2773948878219,31.6454415601729,58228.0498913643,0.0,1.0
2018-05-21,49.31,49.39,47.63,47.63,30960,32.4078239528998,32.4604020489499,31.303683935847,31.303683935847,47107.0690281073,0.0,1.0
2018-05-22,47.83,49.49,47.79,49.36,46996,31.4351291759723,32.5261246690126,31.4088401279473,32.4406852629311,71506.5832055858,0.0,1.0
2018-05-23,48.4,48.72,47.83,47.83,37519,31.8097481103295,32.02006049453,31.4351291759723,31.4351291759723,57086.8902734354,0.0,1.0
2018-05-24,48.69,48.9299,48.07,48.35,21156,32.0003437085113,32.1580122740416,31.5928634641227,31.7768868002982,32189.83050254,0.0,1.0
2018-05-25,48.55,49.06,48.22,48.68,21024,31.9083320404235,32.2435174027431,31.6914473942167,31.993771446505,31988.9864097845,0.0,1.0
2018-05-29,49.46,49.78,48.18,48.32,34668,32.5064078829938,32.7167202671943,31.6651583461917,31.7571700142794,52748.9621791481,0.0,1.0
2018-05-30,49.51,50.315,48.65,49.57,30046,32.5392691930251,33.0683362845296,31.9740546604862,32.5787027650627,45716.3758403913,0.0,1.0
2018-05-31,49.56,50.1,49.0,49.41,35335,32.5721305030564,32.9270326513948,32.2040838307055,32.4735465729624,53763.8334660263,0.0,1.0
2018-06-01,49.78,49.97,49.19,49.73,21619,32.7167202671943,32.8415932453134,32.3289568088246,32.683858957163,32894.3063733415,0.0,1.0
2018-06-04,50.59,50.95,49.51,49.87,29726,33.2490734897019,33.4856749219275,32.5392691930251,32.7758706252507,45229.4810700749,0.0,1.0
2018-06-05,51.32,51.76,50.1,50.75,51140,33.7288486161593,34.018028144435,32.9270326513948,33.3542296818021,77811.8704811825,0.0,1.0
2018-06-06,51.02,52.0,50.91,51.01,29899,33.5316807559713,34.1757624325854,33.4593858739024,33.5251084939651,45492.7085552772,0.0,1.0
2018-06-07,50.67,51.63,50.52,51.13,27781,33.301651585752,33.9325887383536,33.203067655658,33.6039756380403,42270.0737942458,0.0,1.0
2018-06-08,50.7,51.56,50.36,50.68,27279,33.3213683717708,33.8865829043097,33.0979114635578,33.3082238477583,41506.257623312,0.0,1.0
2018-06-11,51.1,51.52,50.34,50.8,36174,33.5842588520215,33.8602938562847,33.0847669395452,33.3870909918335,55040.4106919494,0.0,1.0
2018-06-12,50.94,51.5,50.66,51.02,41252,33.4791026599212,33.8471493322721,33.2950793237457,33.5316807559713,62766.8220784071,0.0,1.0
2018-06-13,49.6,51.24,49.41,50.56,30917,32.5984195510815,33.6762705201092,32.4735465729624,33.2293567036831,47041.6425433461,0.0,1.0
2018-06-14,50.18,50.31,49.24,49.6,32534,32.979610747445,33.0650501535264,32.3618181188559,32.5984195510815,49501.9826796008,0.0,1.0
2018-06-15,50.36,51.14,49.49,50.22,104568,33.0979114635578,33.6105479000465,32.5261246690126,33.00589979547,159105.038570127,0.0,1.0
2018-06-18,50.94,51.42,50.24,50.24,29986,33.4791026599212,33.794571236222,33.0190443194826,33.0190443194826,45625.0830709569,0.0,1.0
2018-06-19,50.49,51.43,50.28,50.65,50852,33.1833508696392,33.8011434982283,33.0453333675076,33.2885070617395,77373.6651878978,0.0,1.0
2018-06-20,52.19,52.19,50.62,50.72,34503,34.3006354107045,34.3006354107045,33.2687902757207,33.3345128957833,52497.9070632037,0.0,1.0
2018-06-21,51.72,52.23,51.25,52.11,26035,33.99173909641,34.3269244587296,33.6828427821155,34.2480573146544,39613.4542037072,0.0,1.0
2018-06-22,53.3,53.31,51.94,51.94,93797,35.0301564934001,35.0367287554063,34.1363288605478,34.1363288605478,142716.46491051,0.0,1.0
2018-06-25,53.02,53.86,52.42,53.02,33255,34.8461331572246,35.398203165751,34.4517974368486,34.8461331572246,50599.01745897,0.0,1.0
2018-06-26,53.09,53.75,52.91,53.18,39592,34.8921389912685,35.3259082836821,34.7738382751557,34.9512893493249,60241.055457391,0.0,1.0
2018-06-27,53.64,54.01,52.74,53.14,44105,35.2536134016131,35.496787095845,34.6621098210492,34.9250003012998,67107.7932650089,0.0,1.0
2018-06-28,53.74,54.12,53.01,53.71,37788,35.3193360216758,35.5690819779139,34.8395608952183,35.299619235657,57496.1861897326,0.0,1.0
2018-06-29,53.58,54.07,53.43,53.95,41991,35.2141798295755,35.5362206678826,35.1155958994815,35.4573535238074,63891.2446886065,0.0,1.0
2018-07-02,53.76,53.77,52.28,53.44,33122,35.3324805456883,35.3390528076946,34.3597857687609,35.1221681614878,50396.6518200573,0.0,1.0
2018-07-03,54.13,54.67,53.62,54.03,15059,35.5756542399202,35.9305563882586,35.2404688776006,35.5099316198575,22912.9635818562,0.0,1.0
2018-07-05,55.92,56.05,54.1984,54.38,39838,36.7520891390419,36.8375285451233,35.6206085120431,35.7399607900769,60615.3558120717,0.0,1.0
2018-07-06,56.12,57.01,55.59,55.84,24074,36.8835343791672,37.4684656977249,36.5352044928351,36.6995110429918,36629.7021893623,0.0,1.0
2018-07-09,55.05,56.46,54.69,56.28,37768,36.1803023444967,37.1069912873803,35.9437009122711,36.9886905712675,57465.7552665878,0.0,1.0
2018-07-10,54.94,56.01,54.11,55.03,54400,36.1080074624278,36.8112394970983,35.5625097159077,36.1671578204842,82772.1109537803,0.0,1.0
2018-07-11,54.72,55.78,54.23,54.83,36010,35.9634176982899,36.6600774709542,35.6413768599829,36.0357125803588,54790.8771221623,0.0,1.0
2018-07-12,54.5,55.03,53.58,54.41,36767,35.8188279341521,36.1671578204842,35.2141798295755,35.7596775760956,55942.6875631919,0.0,1.0
2018-07-13,54.89,55.59,54.47,54.51,43599,36.0751461523964,36.5352044928351,35.7991111481332,35.8254001961583,66337.8909094462,0.0,1.0
2018-07-16,53.5,54.38,53.25,54.38,34352,35.5033593578513,36.0873398482234,35.3374558094501,36.0873398482234,51765.016979825,0.52,1.0
2018-07-17,52.6,54.06,52.45,53.41,40922,34.906106583607,35.8749833062699,34.8065644545663,35.4436340804268,61665.3477191547,0.0,1.0
2018-07-18,52.48,53.07,51.82,52.62,35899,34.8264728803745,35.2180052546012,34.3884875125954,34.9193788674791,54096.1907475179,0.0,1.0
2018-07-19,53.72,54.03,52.29,52.38,37081,35.6493544804443,35.8550748804618,34.7003861835896,34.760111461014,55877.3461408038,0.0,1.0
2018-07-20,53.58,54.08,52.95,53.63,34294,35.5564484933396,35.888255590142,35.1383715513687,35.5896292030199,51677.6167997823,0.0,1.0
2018-07-23,53.3,53.55,52.76,53.42,30806,35.3706365191303,35.5365400675315,35.0122848545838,35.4502702223629,46421.5507999677,0.0,1.0
2018-07-24,52.98,53.68,52.89,53.49,39621,35.1582799771768,35.6228099127001,35.0985546997524,35.4967232159152,59704.8712668156,0.0,1.0
2018-07-25,53.21,53.43,52.72,53.05,40779,35.3109112417059,35.4569063642989,34.9857402868396,35.2047329707291,61449.8610683595,0.0,1.0
2018-07-26,53.82,54.08,53.15,53.19,23901,35.7157158998048,35.888255590142,35.2710943900896,35.2976389578338,36016.4086759081,0.0,1.0
2018-07-27,52.28,54.02,52.14,54.02,41479,34.6937500416535,35.8484387385257,34.6008440545489,35.8484387385257,62504.6908274966,0.0,1.0
2018-07-30,52.93,53.26,52.16,52.23,25735,35.1250992674966,35.3440919513861,34.614116338421,34.6605693319733,38780.0626448473,0.0,1.0
2018-07-31,53.28,53.95,52.62,52.86,129568,35.3573642352582,35.8019857449734,34.9193788674791,35.0786462739443,195245.974616965,0.0,1.0
2018-08-01,53.95,54.1,52.64,53.26,26514,35.8019857449734,35.9015278740141,34.9326511513512,35.3440919513861,39953.9374768013,0.0,1.0
2018-08-02,53.27,54.2,52.74,53.95,40570,35.3507280933222,35.9678892933746,34.9990125707117,35.8019857449734,61134.9190402742,0.0,1.0
2018-08-03,53.66,53.76,53.26,53.54,19332,35.609537628828,35.6758990481885,35.3440919513861,35.5299039255954,29131.3841480548,0.0,1.0
2018-08-06,54.88,55.25,53.29,53.76,28448,36.4191469450257,36.6646841966595,35.3640003771943,35.6758990481885,42868.2814113316,0.0,1.0
2018-08-07,54.58,55.09,53.96,55.09,30585,36.2200626869443,36.5585059256827,35.8086218869094,36.5585059256827,46088.5259760116,0.0,1.0
2018-08-08,54.87,55.07,53.79,54.59,16003,36.4125108030897,36.5452336418106,35.6958074739966,36.2266988288804,24114.9151935299,0.0,1.0
2018-08-09,55.19,55.46,54.88,55.37,18362,36.6248673450432,36.8040431773165,36.4191469450257,36.744317899892,27669.6914818219,0.0,1.0
2018-08-10,55.56,55.88,54.88,54.95,35210,36.8704045966769,37.0827611386304,36.4191469450257,36.4655999385781,53057.936884596,0.0,1.0
2018-08-13,55.38,56.06,54.97,55.59,27685,36.7509540418281,37.2022116934793,36.4788722224502,36.8903130224851,41718.5169738721,0.0,1.0
2018-08-14,56.8,57.51,55.43,55.43,22169,37.6932861967468,38.1644522742061,36.7841347515083,36.7841347515083,33406.4584718718,0.0,1.0
2018-08-15,58.56,58.93,55.96,56.59,49543,38.861247177491,39.1067844291248,37.1358502741188,37.5539272160898,74656.329652756,0.0,1.0
2018-08-16,59.08,59.32,58.22,58.59,29323,39.2063265581655,39.3655939646306,38.6356183516654,38.8811556032992,44186.8186102529,0.0,1.0
2018-08-17,59.64,59.97,58.84,58.84,86424,39.5779505065841,39.7969431904736,39.0470591517003,39.0470591517003,130232.295862378,0.0,1.0
2018-08-20,59.21,59.97,59.05,59.89,52433,39.2925964033341,39.7969431904736,39.1864181323573,39.7438540549853,79011.2696583362,0.0,1.0
2018-08-21,58.75,59.34,57.91,59.34,44698,38.9873338742759,39.3788662485027,38.429897951648,39.3788662485027,67355.4008198713,0.0,1.0
2018-08-22,58.55,59.16,57.72,58.81,34250,38.854611035555,39.2594156936538,38.3038112548631,39.0271507258922,51611.3132149221,0.0,1.0
2018-08-23,58.55,58.79,58.15,58.35,17765,38.854611035555,39.0138784420201,38.5891653581131,38.721888196834,26770.0723872436,0.0,1.0
2018-08-24,59.04,59.97,58.72,58.72,20702,39.1797819904213,39.7969431904736,38.9674254484678,38.9674254484678,31195.8366766516,0.0,1.0
2018-08-27,58.87,59.81,58.2,59.07,32371,39.0669675775085,39.6907649194969,38.6223460677933,39.1996904162294,48779.848761467,0.0,1.0
2018-08-28,59.67,59.82,58.7,58.88,38181,39.5978589323922,39.6974010614329,38.9541531645957,39.0736037194445,57534.935762305,0.0,1.0
2018-08-29,59.45,60.08,59.41,59.64,15608,39.4518638097992,39.8699407517702,39.425319242055,39.5779505065841,23519.6898294454,0.0,1.0
2018-08-30,59.44,60.39,59.24,59.44,18004,39.4452276678632,40.0756611517876,39.3125048291422,39.4452276678632,27130.2214050061,0.0,1.0
2018-08-31,60.0,60.03,58.81,59.37,44168,39.8168516162818,39.8367600420899,39.0271507258922,39.3987746743108,66556.7440022389,0.0,1.0
2018-09-04,59.37,60.65,59.02,60.01,20421,39.3987746743108,40.2482008421248,39.1665097065492,39.8234877582178,30772.3978733409,0.0,1.0
2018-09-05,59.65,60.11,58.8,59.4,24404,39.5845866485201,39.8898491775783,39.0205145839562,39.418683100119,36774.379202831,0.0,1.0
2018-09-06,59.84,60.38,59.09,59.5,22952,39.710673345305,40.0690250098516,39.2129627001015,39.4850445194794,34586.3609024495,0.0,1.0
2018-09-07,59.81,59.84,58.8,59.73,31843,39.6907649194969,39.710673345305,39.0205145839562,39.6376757840085,47984.2057431465,0.0,1.0
2018-09-10,56.98,60.05,56.45,60.05,72921,37.8127367515956,39.850032325962,37.4610212289851,39.850032325962,109884.629808623,0.0,1.0
2018-09-11,56.34,56.9,56.15,56.82,43159,37.3880236676886,37.7596476161072,37.2619369709037,37.7065584806189,65036.2822494256,0.0,1.0
2018-09-12,56.02,57.12,55.78,56.38,36389,37.1756671257351,37.9056427387003,37.01639971927,37.4145682354328,54834.571578914,0.0,1.0
2018-09-13,56.62,57.19,55.3,56.25,33009,37.5738356418979,37.9520957322526,36.6978649063397,37.3282983902642,49741.2507419377,0.0,1.0
2018-09-14,56.44,57.09,55.55,56.59,31674,37.4543850870491,37.8857343128921,36.8637684547409,37.5539272160898,47729.5397012976,0.0,1.0
2018-09-17,56.01,56.7,55.53,56.67,38610,37.1690309837991,37.6269247773863,36.8504961708688,37.6070163515782,58181.3957146903,0.0,1.0
2018-09-18,55.04,56.44,54.74,55.99,42678,36.5253252160025,37.4543850870491,36.3262409579211,37.155758699927,64311.4635149328,0.0,1.0
2018-09-19,53.76,55.09,53.62,55.06,44294,35.6758990481885,36.5585059256827,35.5829930610838,36.5385974998746,66746.6133588836,0.0,1.0
2018-09-20,54.22,54.39,53.56,53.91,35406,35.9811615772466,36.0939759901594,35.5431762094675,35.7754411772292,53353.2892171544,0.0,1.0
2018-09-21,53.78,55.59,53.53,54.16,255765,35.6891713320606,36.8903130224851,35.5232677836594,35.9413447256304,385412.190493856,0.0,1.0
2018-09-24,54.07,54.49,53.07,53.65,32887,35.8816194482059,36.1603374095199,35.2180052546012,35.602901486892,49557.4089839167,0.0,1.0
2018-09-25,53.75,55.08,53.6,54.2,37286,35.6692629062524,36.5518697837467,35.5697207772117,35.9678892933746,56186.2605702654,0.0,1.0
2018-09-26,53.28,54.06,53.07,53.73,38072,35.3573642352582,35.8749833062699,35.2180052546012,35.6559906223803,57370.6836998108,0.0,1.0
2018-09-27,53.58,54.09,53.27,53.55,22997,35.5564484933396,35.894891732078,35.3507280933222,35.5365400675315,34654.1713869654,0.0,1.0
2018-09-28,56.0,56.27,53.52,53.52,45532,37.162394841863,37.3415706741363,35.5166316417234,35.5166316417234,68612.1551329004,0.0,1.0
2018-10-01,54.39,56.47,54.38,56.09,26579,36.0939759901594,37.4742935128572,36.0873398482234,37.2221201192874,40051.8859544356,0.0,1.0
2018-10-02,53.67,54.81,53.36,54.31,23324,35.6161737707641,36.3726939514734,35.4104533707466,36.0408868546711,35146.927574448,0.0,1.0
2018-10-03,52.35,54.0,51.84,53.71,28810,34.7402030352059,35.8351664546536,34.4017597964675,35.6427183385083,43413.779086771,0.0,1.0
2018-10-04,51.43,52.89,51.2,52.09,24276,34.1296779770895,35.0985546997524,33.9770467125605,34.5676633448686,36581.4960468745,0.0,1.0
2018-10-05,51.12,51.97,50.65,51.4,34236,33.9239575770721,34.4880296416361,33.6120589060779,34.1097695512814,51590.2166197394,0.0,1.0
2018-10-08,52.63,52.97,50.97,51.14,30585,34.9260150094152,35.1516438352408,33.8244154480314,33.9372298609442,46088.5259760115,0.0,1.0
2018-10-09,52.47,53.82,52.19,52.52,67155,34.8198367384384,35.7157158998048,34.6340247642291,34.8530174481187,101195.846392645,0.0,1.0
2018-10-10,52.36,53.23,51.63,52.07,45951,34.7468391771419,35.324183525578,34.2624008158105,34.5543910609966,69243.5460887267,0.0,1.0
2018-10-11,51.49,52.77,51.26,52.17,43076,34.1694948287058,35.0189209965198,34.0168635641767,34.620752480357,64911.2095779851,0.0,1.0
2018-10-12,51.22,52.96,51.13,52.14,27430,33.9903189964326,35.1450076933047,33.9305937190081,34.6008440545489,41334.257561615,0.0,1.0
2018-10-15,51.27,51.81,50.83,51.11,34543,34.0234997061128,34.3818513706593,33.7315094609267,33.917321435136,52052.8348141038,0.0,1.0
2018-10-16,52.74,53.14,50.49,50.95,53024,35.3440919513861,35.6121548406648,33.8362381991939,34.1445105218643,79121.7316842208,0.52,1.0
2018-10-17,51.87,53.3,51.28,52.66,32927,34.7610551672051,35.7193799963762,34.3656624055192,35.2904793735304,49133.2464387134,0.0,1.0
2018-10-18,51.27,52.3,51.09,51.62,24187,34.3589608332872,35.0492227731797,34.2383325331118,34.593515861406,36091.5307077219,0.0,1.0
2018-10-19,51.7,51.8,51.0,51.23,22298,34.6471284392617,34.7141441615814,34.1780183830241,34.3321545443593,33272.7891727285,0.0,1.0
2018-10-22,51.56,52.48,51.36,51.91,25404,34.5533064280142,35.169851073355,34.4192749833749,34.787861456133,37907.5224748405,0.0,1.0
2018-10-23,51.74,52.37,50.72,51.07,17145,34.6739347281896,35.0961337788034,33.9903743605291,34.2249293886479,25583.5487652,0.0,1.0
2018-10-24,51.31,52.27,51.25,51.65,11737,34.3857671222151,35.0291180564838,34.3455576888233,34.6136205781019,17513.8006332547,0.0,1.0
2018-10-25,52.82,52.94,51.07,51.5,25178,35.3977045292419,35.4781233960254,34.2249293886479,34.5130969946224,37570.2881779064,0.0,1.0
2018-10-26,51.5,53.52,50.99,52.3,23527,34.5130969946224,35.8668145854794,34.1713168107922,35.0492227731797,35106.687185702,0.0,1.0
2018-10-29,52.75,53.13,51.69,52.09,33127,35.3507935236181,35.6054532684328,34.6404268670298,34.9084897563084,49431.6838696285,0.0,1.0
2018-10-30,53.24,53.74,51.54,52.81,23464,35.6791705629844,36.0142491745827,34.5399032835503,35.3910029570099,35012.6793949637,0.0,1.0
2018-10-31,47.76,53.99,47.75,52.97,100049,32.0067089798673,36.1817884803818,32.0000074076353,35.4982281127213,149291.832628142,0.0,1.0
2018-11-01,49.01,49.58,48.01,48.01,60545,32.844405508863,33.226395126085,32.1742482856664,32.1742482856664,90344.4712737844,0.0,1.0
2018-11-02,49.22,49.83,47.28,48.43,58924,32.9851385257343,33.3939344318842,31.685033512733,32.455714319409,87925.6358962172,0.0,1.0
2018-11-05,49.42,49.89,48.79,49.18,51726,33.1191699703736,33.434143865276,32.6969709197598,32.9583322368064,77184.8727575815,0.0,1.0
2018-11-06,50.8,51.02,48.78,49.51,16519,34.0439869383848,34.1914215274881,32.6902693475278,33.1794841204613,24649.4396064356,0.0,1.0
2018-11-07,50.39,51.06,50.11,51.06,20571,33.7692224768742,34.2182278164159,33.5815784543792,34.2182278164159,30695.7819567763,0.0,1.0
2018-11-08,50.84,50.84,49.17,50.11,35687,34.0707932273127,34.0707932273127,32.9516306645744,33.5815784543792,53251.6829853422,0.0,1.0
2018-11-09,50.37,50.73,49.63,50.73,37337,33.7558193324103,33.9970759327611,33.2599029872449,33.9970759327611,55713.7917903921,0.0,1.0
2018-11-12,49.92,50.93,49.65,50.37,81478,33.4542485819719,34.1311073774004,33.2733061317088,33.7558193324103,121580.424980517,0.0,1.0
2018-11-13,50.0,50.28,49.67,49.81,55601,33.5078611598276,33.6955051823226,33.2867092761727,33.3805312874202,82967.0979815622,0.0,1.0
2018-11-14,50.92,52.26,49.63,50.23,69398,34.1244058051684,35.0224164842518,33.2599029872449,33.6619973211628,103554.804153243,0.0,1.0
2018-11-15,51.7,52.5,50.34,50.68,64566,34.6471284392617,35.183254217819,33.7357146157144,33.9635680716012,96344.5558223333,0.0,1.0
2018-11-16,53.01,54.28,50.91,51.47,304324,35.5250344016492,36.3761340751088,34.1177042329364,34.4929922779265,454108.363629089,0.0,1.0
2018-11-19,54.04,54.19,52.84,52.84,25627,36.2152963415417,36.3158199250211,35.4111076737058,35.4111076737058,38240.2802103108,0.0,1.0
2018-11-20,51.68,53.99,51.57,53.52,34029,34.6337252947978,36.1817884803818,34.5600080002462,35.8668145854794,50777.6366830557,0.0,1.0
2018-11-21,51.44,52.71,51.44,51.87,23410,34.4728875612306,35.3239872346902,34.4728875612306,34.7610551672051,34932.1012886166,0.0,1.0
2018-11-23,51.66,51.89,50.685,51.05,12237,34.6203221503339,34.7744583116691,33.9669188577172,34.211526244184,18259.8942105425,0.0,1.0
2018-11-26,51.26,51.71,50.72,51.71,27523,34.3522592610552,34.6538300114937,33.9903743605291,34.6538300114937,41069.4670553864,0.0,1.0
2018-11-27,50.88,52.32,50.65,51.05,47218,34.0975995162405,35.0626259176436,33.9434633549053,34.211526244184,70458.0930647545,0.0,1.0
2018-11-28,51.45,51.88,50.74,51.07,34563,34.4795891334626,34.7677567394371,34.003777504993,34.2249293886479,51574.4646235991,0.0,1.0
2018-11-29,51.79,52.67,50.98,50.98,48212,34.7074425893494,35.2971809457624,34.1646152385602,34.1646152385602,71941.3270964026,0.0,1.0
2018-11-30,52.65,52.97,51.71,51.71,46399,35.2837778012984,35.4982281127213,34.6538300114937,34.6538300114937,69235.991785157,0.0,1.0
2018-12-03,53.67,53.73,52.75,53.23,31961,35.9673381689589,36.0075476023507,35.3507935236181,35.6724689907524,47691.7936473933,0.0,1.0
2018-12-04,52.43,53.93,52.35,53.49,35216,35.1363432121952,36.14157904699,35.0827306343395,35.8467098687835,52548.8628355371,0.0,1.0
2018-12-06,53.03,53.22,51.42,52.16,50739,35.5384375461131,35.6657674185205,34.4594844167667,34.9554007619321,75712.0840360154,0.0,1.0
2018-12-07,52.97,53.46,51.87,53.0,29287,35.4982281127213,35.8266051520877,34.7610551672051,35.5183328294172,43701.6851960579,0.0,1.0
2018-12-10,52.44,52.72,51.68,52.7,23681,35.1430447844272,35.3306888069222,34.6337252947978,35.3172856624583,35336.4840075066,0.0,1.0
2018-12-11,52.66,53.15,52.56,52.82,20340,35.2904793735304,35.6188564128967,35.2234636512108,35.3977045292419,30351.0867240693,0.0,1.0
2018-12-12,52.62,53.42,52.5,53.13,25407,35.2636730846026,35.7997988631598,35.183254217819,35.6054532684328,37911.9990363042,0.0,1.0
2018-12-13,52.83,53.28,52.47,52.64,33284,35.4044061014738,35.7059768519123,35.1631495011231,35.2770762290665,49665.9572528969,0.0,1.0
2018-12-14,53.09,53.37,52.5,52.5,35295,35.5786469795049,35.766291002,35.183254217819,35.183254217819,52666.7456207486,0.0,1.0
2018-12-17,50.01,53.12,49.9,53.12,74867,33.5145627320596,35.5987516962008,33.4408454375079,35.5987516962008,111715.575701617,0.0,1.0
2018-12-18,51.31,51.51,49.25,50.32,49226,34.3857671222151,34.5197985668544,33.0052432424302,33.7223114712505,73454.4048711423,0.0,1.0
2018-12-19,49.21,51.27,48.98,51.27,50141,32.9784369535023,34.3589608332872,32.8243007921671,34.3589608332872,74819.7561175791,0.0,1.0
2018-12-20,48.52,49.51,48.38,49.1,25270,32.5160284694967,33.1794841204613,32.4222064582492,32.9047196589507,37707.5693961274,0.0,1.0
2018-12-21,47.74,49.6,47.56,48.57,108043,31.9933058354034,33.239798270549,31.872677535228,32.5495363306565,161220.37674182,0.0,1.0
2018-12-24,45.71,48.69,45.49,47.57,28137,30.6328866723144,32.6299551974401,30.4854520832111,31.87937910746,41985.6699682958,0.0,1.0
2018-12-26,48.22,48.46,45.57,46.05,26189,32.3149813025377,32.4758190361049,30.5390646610669,30.8607401282012,39078.8893911825,0.0,1.0
2018-12-27,47.5,47.75,46.02,47.67,29331,31.8324681018362,32.0000074076353,30.8406354115053,31.9463948297796,43767.3414308592,0.0,1.0
2018-12-28,47.34,48.04,47.0,47.63,31703,31.7252429461248,32.1943530023623,31.4973894902379,31.9195885408518,47306.8093615127,0.0,1.0
2018-12-31,47.22,47.53,46.31,47.5,18946,31.6448240793412,31.8525728185321,31.0349810062323,31.8324681018362,28270.9778305908,0.0,1.0
2019-01-02,45.89,47.19,45.67,46.66,26266,30.7535149724898,31.6247193626453,30.6060803833865,31.2695360343511,39193.7878020847,0.0,1.0
2019-01-03,46.57,47.56,45.95,45.95,26016,31.2092218842634,31.872677535228,30.7937244058816,30.7937244058816,38820.7410134409,0.0,1.0
2019-01-04,48.18,48.23,45.94,46.87,38587,32.2881750136099,32.3216828747697,30.7870228336496,31.4102690512224,57579.0257336116,0.0,1.0
2019-01-07,49.19,49.31,47.24,48.09,33742,32.9650338090384,33.045452675822,31.6582272238051,32.2278608635222,50349.3789696925,0.0,1.0
2019-01-08,50.81,50.9,49.4,49.56,58278,34.0506885106168,34.1110026607045,33.1057668259097,33.2129919816211,86961.6829943613,0.0,1.0
2019-01-09,51.18,51.42,50.38,50.76,17450,34.2986466831995,34.4594844167667,33.7625209046423,34.017180649457,26038.6658473456,0.0,1.0
2019-01-10,51.05,51.93,50.27,50.87,27584,34.211526244184,34.8012646005969,33.6888036100907,34.0908979440086,41160.4904718155,0.0,1.0
2019-01-11,51.11,51.66,50.48,50.79,31830,34.2517356775758,34.6203221503339,33.8295366269619,34.0372853661529,47496.3171301438,0.0,1.0
2019-01-14,50.53,51.23,50.27,51.11,17343,33.8630444881218,34.3321545443593,33.6888036100907,34.2517356775758,25879.0018218059,0.0,1.0
2019-01-15,50.42,50.98,49.61,50.65,27146,33.7893271935701,34.1646152385602,33.2464998427809,33.9434633549053,40506.9124981114,0.0,1.0
2019-01-16,50.8,51.2,49.9,49.9,19366,34.399170266679,34.6700298750781,33.7897361477811,33.7897361477811,28599.3177269441,0.53,1.0
2019-01-17,52.61,52.97,50.36,50.57,36560,35.6248099946847,35.8685836422438,34.10122469744,34.2434259918495,53991.0697148133,0.0,1.0
2019-01-18,51.38,52.68,51.23,52.68,21178,34.7919166988576,35.6722104261545,34.690344345708,35.6722104261545,31275.2427357855,0.0,1.0
2019-01-22,51.0,51.41,50.56,51.41,17407,34.5346000708785,34.8122311694875,34.2366545016396,34.8122311694875,25706.3060865907,0.0,1.0
2019-01-23,51.83,51.83,51.07,51.14,17135,35.0966337583065,35.0966337583065,34.5820005023484,34.6294009338182,25304.6219793033,0.0,1.0
2019-01-24,51.78,51.95,50.84,51.83,10001,35.0627763072567,35.1778916408263,34.4262562275189,35.0966337583065,14769.2748418449,0.0,1.0
2019-01-25,52.8,52.87,51.66,52.02,22420,35.7534683086742,35.8008687401441,34.9815184247369,35.2252920722961,33109.4032550907,0.0,1.0
2019-01-28,52.74,53.52,52.45,52.45,18687,35.7128393674144,36.2410156037925,35.5164661513251,35.5164661513251,27596.5842385316,0.0,1.0
2019-01-29,53.33,53.36,52.27,52.84,19024,36.112357289803,36.1326717604329,35.3945793275455,35.7805542695141,28094.2590332223,0.0,1.0
2019-01-30,53.52,53.78,52.94,53.35,21433,36.2410156037925,36.4170743492519,35.8482691716139,36.1259002702229,31651.8215863675,0.0,1.0
2019-01-31,52.96,53.45,52.28,53.37,112716,35.8618121520339,36.1936151723227,35.4013508177555,36.1394432506429,166456.712636075,0.0,1.0
2019-02-01,52.68,53.69,51.95,53.04,33228,35.6722104261545,36.3561309373621,35.1778916408263,35.9159840737137,49070.4394005421,0.0,1.0
2019-02-04,54.99,54.99,52.32,52.32,56695,37.236424664659,37.236424664659,35.4284367785954,35.4284367785954,83726.0311127282,0.0,1.0
2019-02-05,55.68,55.69,54.51,55.16,11785,37.7036574891474,37.7104289793574,36.9113931345802,37.3515399982286,17403.8500161125,0.0,1.0
2019-02-06,55.08,55.59,54.39,55.59,25303,37.2973680765488,37.6427140772576,36.8301352520605,37.6427140772576,37366.9594363764,0.0,1.0
2019-02-07,57.1,57.2,54.85,54.85,36665,38.665209098964,38.7329240010638,37.1416238017194,37.1416238017194,54146.1315944647,0.0,1.0
2019-02-08,57.26,58.09,56.64,56.92,17823,38.7735529423236,39.3355866297516,38.3537205493051,38.5433222751844,26320.6464859715,0.0,1.0
2019-02-11,57.46,57.63,56.5,57.42,23790,38.9089827465231,39.0240980800927,38.2589196863654,38.8818967856832,35132.59158959,0.0,1.0
2019-02-12,57.03,57.7,56.56,57.56,21897,38.6178086674942,39.0714985115626,38.2995486276253,38.9766976486229,32337.047416446,0.0,1.0
2019-02-13,57.12,57.52,56.68,56.68,22742,38.6787520793839,38.949611687783,38.380806510145,38.380806510145,33584.9263526884,0.0,1.0
2019-02-14,56.85,57.84,56.85,56.91,43451,38.4959218437146,39.1662993745022,38.4959218437146,38.5365507849744,64167.5593593642,0.0,1.0
2019-02-15,57.32,58.19,57.18,57.18,37896,38.8141818835835,39.4033015318514,38.7193810206438,38.7193810206438,55964.0475359017,0.0,1.0
2019-02-19,57.25,57.83,56.91,57.32,49090,38.7667814521136,39.1595278842923,38.5365507849744,38.8141818835835,72495.1206865478,0.0,1.0
2019-02-20,57.58,58.18,57.2,57.2,34132,38.9902406290429,39.3965300416414,38.7329240010638,38.7329240010638,50405.4483453503,0.0,1.0
2019-02-21,57.62,57.8599,57.27,57.38,12360,39.0173265898827,39.1797746400201,38.7803244325336,38.8548108248433,18252.9984046798,0.0,1.0
2019-02-22,58.11,58.33,56.84,57.84,21247,39.3491296101716,39.4981023947911,38.4891503535046,39.1662993745022,31377.1405424135,0.0,1.0
2019-02-25,56.66,58.37,56.61,58.37,29104,38.367263529725,39.525188355631,38.3334060786752,39.525188355631,42980.1994797574,0.0,1.0
2019-02-26,56.97,57.68,56.46,57.1,16297,38.5771797262343,39.0579555311426,38.2318337255255,38.665209098964,24067.0805017044,0.0,1.0
2019-02-27,56.35,57.26,55.87,57.11,24136,38.1573473332158,38.7735529423236,37.8323158031369,38.671980589174,35643.5574025365,0.0,1.0
2019-02-28,56.67,57.57,56.05,56.05,52865,38.374035019935,38.9834691388329,37.9542026269165,37.9542026269165,78069.9644549674,0.0,1.0
2019-03-01,57.11,57.34,55.68,56.58,63636,38.671980589174,38.8277248640034,37.7036574891474,38.3130916080452,93976.3597475891,0.0,1.0
2019-03-04,57.11,57.2,56.1,57.2,37601,38.671980589174,38.7329240010638,37.9880600779664,38.7329240010638,55528.3974930715,0.0,1.0
2019-03-05,56.02,56.98,55.63,56.77,36961,37.9338881562866,38.5839512164443,37.6698000380975,38.4417499220348,54583.258417101,0.0,1.0
2019-03-06,54.58,56.16,54.26,56.08,26279,36.95879356605,38.0286890192262,36.7421058793308,37.9745170975464,38808.2965272314,0.0,1.0
2019-03-07,53.67,54.93,53.61,54.57,38104,36.3425879569422,37.1957957233992,36.3019590156823,36.95202207584,56271.2177355921,0.0,1.0
2019-03-08,53.01,53.97,52.67,53.84,24597,35.8956696030837,36.5457326632414,35.6654389359445,36.4577032905118,36324.3528931965,0.0,1.0
2019-03-11,51.62,53.48,49.55,53.01,139025,34.954432463897,36.2139296429526,33.552733990432,35.8956696030837,205309.312557493,0.0,1.0
2019-03-12,50.35,52.63,49.55,51.73,122864,34.0944532072301,35.6383529751046,33.552733990432,35.0289188562068,181443.074109432,0.0,1.0
2019-03-13,50.23,51.09,49.71,50.7,93253,34.0131953247104,34.5955434827683,33.6610778337916,34.3314553645792,137714.147267929,0.0,1.0
2019-03-14,49.36,50.74,48.89,50.23,79944,33.4240756764424,34.3585413254191,33.1058156365735,34.0131953247104,118059.684827162,0.0,1.0
2019-03-15,49.74,50.65,48.39,49.46,576291,33.6813923044215,34.2975979135294,32.7672411260747,33.4917905785422,851054.911297033,0.0,1.0
2019-03-18,50.64,50.85,49.8,49.8,51474,34.2908264233194,34.4330277177289,33.7220212456814,33.7220212456814,76015.7637445377,0.0,1.0
2019-03-19,50.34,50.87,50.02,50.67,29497,34.0876817170201,34.4465706981488,33.8709940303009,34.3111408939493,43560.5739435954,0.0,1.0
2019-03-20,50.14,50.69,49.42,50.44,111442,33.9522519128206,34.3246838743693,33.4647046177023,34.1553966191199,164575.295162971,0.0,1.0
2019-03-21,51.34,52.23,50.09,50.09,42601,34.7648307380177,35.3674933667056,33.9183944617707,33.9183944617707,62912.2965240909,0.0,1.0
2019-03-22,50.22,51.69,49.94,51.17,41509,34.0064238345004,35.0018328953669,33.816822108621,34.6497154044481,61299.6529757162,0.0,1.0
2019-03-25,49.37,50.47,49.1,50.47,63845,33.4308471666524,34.1757110897498,33.248016930983,34.1757110897498,94285.0067270858,0.0,1.0
2019-03-26,49.74,49.88,49.25,49.81,111362,33.6813923044215,33.7761931673612,33.3495892841327,33.7287927358914,164457.152778475,0.0,1.0
2019-03-27,50.3,50.75,48.83,49.9,59428,34.0605957561802,34.3653128156291,33.0651866953137,33.7897361477811,87762.0703230833,0.0,1.0
2019-03-28,51.8,52.25,50.1,50.5,38858,35.0763192876766,35.3810363471255,33.9251659519807,34.1960255603797,57384.7097094698,0.0,1.0
2019-03-29,51.37,52.2,51.18,51.97,101650,34.7851452086476,35.3471788960757,34.6564868946581,35.1914346212462,150114.667300623,0.0,1.0
2019-04-01,52.09,52.13,51.02,51.58,74991,35.2726925037659,35.2997784646058,34.5481430512985,34.9273465030571,110745.194447034,0.0,1.0
2019-04-02,52.95,53.54,51.05,52.16,116014,35.8550406618239,36.2545585842125,34.5684575219284,35.3200929352358,171327.132436935,0.0,1.0
2019-04-03,52.89,53.66,52.67,53.06,23669,35.814411720564,36.3358164667322,35.6654389359445,35.9295270541336,34953.9012330393,0.0,1.0
2019-04-04,53.35,53.47,52.63,52.9,22750,36.1259002702229,36.2071581527426,35.6383529751046,35.821183210774,33596.740591138,0.0,1.0
2019-04-05,54.04,54.46,53.17,53.17,73077,36.5931330947113,36.8775356835303,36.0040134464434,36.0040134464434,107918.63789796,0.0,1.0
2019-04-08,53.31,53.94,53.19,53.69,35313,36.098814309383,36.5254181926115,36.0175564268633,36.3561309373621,52149.5252964771,0.0,1.0
2019-04-09,52.98,53.56,52.13,53.31,42017,35.8753551324538,36.2681015646324,35.2997784646058,36.098814309383,62049.8571172678,0.0,1.0
2019-04-10,54.07,54.68,53.0,53.14,60784,36.6134475653412,37.0265084681498,35.8888981128738,35.9836989758134,89764.5837402958,0.0,1.0
2019-04-11,53.73,54.14,53.47,54.14,26182,36.383216898202,36.660847996811,36.2071581527426,36.660847996811,38665.0488860296,0.0,1.0
2019-04-12,53.78,54.23,53.09,53.88,38919,36.4170743492519,36.7217914087008,35.9498415247635,36.4847892513517,57474.7932776483,0.0,1.0
2019-04-15,53.0,53.42,52.8,53.42,27487,36.2477870940025,36.5350337087097,36.111002991761,36.5350337087097,40190.3431021046,0.53,1.0
2019-04-16,52.79,53.23,52.26,53.08,43939,36.1041637866489,36.4050888115802,35.7416859157089,36.3025007348991,64245.770202764,0.0,1.0
2019-04-17,52.72,53.23,51.76,52.78,38440,36.0562893508644,36.4050888115802,35.3997256601051,36.0973245815368,56205.3621291847,0.0,1.0
2019-04-18,52.86,53.67,52.5,52.5,26127,36.1520382224334,36.7060138365116,35.9058268383987,35.9058268383987,38201.8079175133,0.0,1.0
2019-04-22,52.27,52.84,51.6,52.7,38143,35.748525120821,36.1383598122093,35.2902983783119,36.0426109406402,55771.1011366673,0.0,1.0
2019-04-23,52.97,53.02,52.24,52.24,52325,36.2272694786663,36.2614655042266,35.7280075054847,35.7280075054847,76507.4290689279,0.0,1.0
2019-04-24,53.61,53.8,52.75,52.9,54531,36.6649786058391,36.7949235029686,36.0768069662006,36.1793950428817,79732.9501109931,0.0,1.0
2019-04-25,53.56,53.69,52.84,53.53,18884,36.6307825802788,36.7196922467357,36.1383598122093,36.6102649649425,27611.3959013404,0.0,1.0
2019-04-26,53.88,53.88,53.25,53.63,25054,36.8496371438652,36.8496371438652,36.4187672218044,36.6786570160633,36632.9121431996,0.0,1.0
2019-04-29,53.75,54.46,53.58,53.94,25137,36.7607274774082,37.2463110403656,36.6444609905029,36.8906723745376,36754.2712757887,0.0,1.0
2019-04-30,53.35,53.84,52.1,53.72,90537,36.4871592729252,36.8222803234169,35.6322586339157,36.740209862072,132379.419123049,0.0,1.0
2019-05-01,53.72,54.68,53.05,53.66,121358,36.740209862072,37.3967735528313,36.2819831195629,36.6991746313995,177444.59774385,0.0,1.0
2019-05-02,53.45,54.33,53.18,53.63,57460,36.5555513240459,37.1574013739086,36.3708927860199,36.6786570160633,84015.6115489843,0.0,1.0
2019-05-03,55.71,56.26,53.07,53.07,102839,38.1012116793751,38.4773679605393,36.295661529787,36.295661529787,150366.889594257,0.0,1.0
2019-05-06,56.24,56.85,55.04,55.04,66179,38.4636895503151,38.8808810621517,37.642984936866,37.642984936866,96764.1691037284,0.0,1.0
2019-05-07,54.99,56.27,54.51,55.94,39417,37.6087889113056,38.4842071656513,37.280507065926,38.2585133969528,57633.8907139978,0.0,1.0
2019-05-08,54.19,56.0,53.96,55.27,35900,37.0616525023395,38.2995486276253,36.9043507847618,37.8002866544437,52491.4802403157,0.0,1.0
2019-05-09,54.12,54.56,53.6,54.24,41458,37.013778066555,37.3147030914863,36.6581394007271,37.0958485278999,60618.1556491088,0.0,1.0
2019-05-10,54.16,54.56,53.87,54.24,61704,37.0411348870033,37.3147030914863,36.8427979387531,37.0958485278999,90221.0110514885,0.0,1.0
2019-05-13,54.0,54.25,53.28,53.46,42197,36.9317076052101,37.102687733012,36.4392848371406,36.562390529158,61698.6905766183,0.0,1.0
2019-05-14,54.94,55.38,53.95,54.27,65110,37.5745928857452,37.8755179106766,36.8975115796497,37.1163661432361,95201.1219623107,0.0,1.0
2019-05-15,55.09,55.57,54.31,54.57,33933,37.6771809624264,38.005462807806,37.1437229636844,37.3215422965984,49615.415013778,0.0,1.0
2019-05-16,54.54,55.66,54.1,55.12,53816,37.3010246812622,38.0670156538147,37.0000996563309,37.6976985777626,78687.5069808587,0.0,1.0
2019-05-17,54.35,54.51,53.53,54.14,43340,37.1710797841328,37.280507065926,36.6102649649425,37.0274564767792,63369.9374266094,0.0,1.0
2019-05-20,54.39,54.8,53.98,54.12,33901,37.1984366045811,37.4788440141762,36.9180291949859,37.013778066555,49568.6259506111,0.0,1.0
2019-05-21,55.16,55.53,54.39,54.59,37378,37.7250553982109,37.9781059873577,37.1984366045811,37.3352207068226,54652.5500953348,0.0,1.0
2019-05-22,54.6,55.36,54.32,55.25,24323,37.3420599119346,37.8618395004524,37.1505621687965,37.7866082442196,35564.0744814819,0.0,1.0
2019-05-23,54.89,55.06,53.81,54.3,46457,37.5403968601848,37.6566633470901,36.8017627080807,37.1368837585724,67927.484610706,0.0,1.0
2019-05-24,55.06,55.78,54.69,55.05,20346,37.6566633470901,38.1490861151596,37.4036127579433,37.6498241419781,29749.0712247761,0.0,1.0
2019-05-28,54.2,55.93,54.2,55.19,39129,37.0684917074516,38.2516741918407,37.0684917074516,37.7455730135471,57212.7891454961,0.0,1.0
2019-05-29,53.3,54.9,52.72,54.21,31639,36.4529632473648,37.5472360652969,36.0562893508644,37.0753309125637,46261.224048004,0.0,1.0
2019-05-30,53.78,53.96,53.21,53.36,48205,36.7812450927444,36.9043507847618,36.3914104013561,36.4939984780372,70483.3371861955,0.0,1.0
2019-05-31,53.69,54.05,53.27,53.29,38981,36.7196922467357,36.9659036307705,36.4324456320285,36.4461240422527,56996.3897283495,0.0,1.0
2019-06-03,53.69,54.47,52.76,53.68,46267,36.7196922467357,37.2531502454777,36.0836461713127,36.7128530416237,67649.6745481528,0.0,1.0
2019-06-04,53.9,54.45,53.12,54.17,62900,36.8633155540893,37.2394718352535,36.3298575553474,37.0479740921154,91969.7522873498,0.0,1.0
2019-06-05,55.16,55.2,53.8,54.2,61931,37.7250553982109,37.7524122186592,36.7949235029686,37.0684917074516,90552.9209683283,0.0,1.0
2019-06-06,55.48,55.56,54.4,55.12,53776,37.9439099617973,37.9986236026939,37.2052758096931,37.6976985777626,78629.0206519002,0.0,1.0
2019-06-07,55.97,56.14,54.99,55.78,33195,38.2790310122891,38.3952974991943,37.6087889113056,38.1490861151596,48536.3422444923,0.0,1.0
2019-06-10,55.9,56.82,55.07,55.89,55992,38.2311565765045,38.8603634468155,37.6635025522022,38.2243173713924,81869.1632762049,0.0,1.0
2019-06-11,56.17,56.48,55.2,56.07,56525,38.4158151145306,38.6278304730049,37.7524122186592,38.3474230634098,82648.4936095777,0.0,1.0
2019-06-12,57.18,57.26,56.09,56.43,28317,39.1065748308502,39.1612884717469,38.361101473634,38.5936344474445,41403.934427995,0.0,1.0
2019-06-13,58.06,58.06,57.25,57.25,36235,39.7084248807129,39.7084248807129,39.1544492666348,39.1544492666348,52981.3032453437,0.0,1.0
2019-06-14,57.0,58.49,56.99,57.98,30927,38.9834691388329,40.0025107005322,38.9766299337208,39.6537112398163,45220.1673925415,0.0,1.0
2019-06-17,57.09,57.47,56.77,56.99,45751,39.0450219848416,39.3049117791004,38.8261674212551,38.9766299337208,66895.2009045871,0.0,1.0
2019-06-18,57.42,57.81,57.04,57.41,23633,39.2707157535401,39.537444752911,39.0108259592812,39.263876548428,34555.1853069465,0.0,1.0
2019-06-19,57.49,57.565,56.658,57.46,45644,39.3185901893246,39.3698842276652,38.7495683239999,39.2980725739884,66738.749974623,0.0,1.0
2019-06-20,56.95,57.58,56.7813,57.5,38862,38.9492731132725,39.3801430353333,38.8338957230318,39.3254293944367,56822.3928996977,0.0,1.0
2019-06-21,55.26,56.45,55.26,56.45,92072,37.7934474493317,38.6073128576687,37.7934474493317,38.6073128576687,134623.831996834,0.0,1.0
2019-06-24,53.91,55.5,53.87,55.21,54201,36.8701547592014,37.9575883720215,36.8427979387531,37.7592514237713,79250.4378970849,0.0,1.0
2019-06-25,53.81,54.92,53.73,54.1,39346,36.8017627080807,37.5609144755211,36.747049067184,37.0000996563309,57530.0774800963,0.0,1.0
2019-06-26,52.55,53.93,52.49,53.82,55489,35.9400228639591,36.8838331694256,35.8989876332866,36.8086019131927,81133.6976895508,0.0,1.0
2019-06-27,54.37,54.37,52.62,52.62,49391,37.1847581943569,37.1847581943569,35.9878972997436,35.9878972997436,72217.456839817,0.0,1.0
2019-06-28,56.13,56.51,54.46,54.46,122465,38.3884582940823,38.6483480883412,37.2463110403656,37.2463110403656,179063.206897779,0.0,1.0
2019-07-01,55.29,56.49,54.62,56.49,48506,37.8139650646679,38.634669678117,37.3557383221588,38.634669678117,70923.4468116086,0.0,1.0
2019-07-02,56.09,56.52,55.39,55.39,31260,38.361101473634,38.6551872934532,37.8823571157887,37.8823571157887,45707.0660811216,0.0,1.0
2019-07-03,56.84,57.15,56.08,56.08,15504,38.8740418570397,39.086057215514,38.3542622685219,38.3542622685219,22669.3011043413,0.0,1.0
2019-07-05,56.86,57.19,55.78,56.51,30356,38.8877202672638,39.1134140359623,38.1490861151596,38.6483480883412,44385.275046658,0.0,1.0
2019-07-08,56.32,57.05,56.28,56.79,100579,38.5184031912117,39.0176651643933,38.4910463707634,38.8398458314793,147062.412008098,0.0,1.0
2019-07-09,56.0,56.21,55.55,56.11,38218,38.2995486276253,38.4431719349789,37.9917843975819,38.3747798838581,55880.7630034647,0.0,1.0
2019-07-10,56.06,56.53,55.72,56.29,72605,38.3405838582977,38.6620264985653,38.1080508844872,38.4978855758755,106159.997850923,0.0,1.0
2019-07-11,54.97,56.0,54.34,55.99,49477,37.5951105010815,38.2995486276253,37.1642405790207,38.2927094225132,72343.2024470778,0.0,1.0
2019-07-12,55.25,55.76,54.9,55.16,56092,37.7866082442196,38.1354077049355,37.5472360652969,37.7250553982109,82015.3790986012,0.0,1.0
2019-07-15,55.26,55.98,54.87,55.35,43406,37.7934474493317,38.2858702174011,37.5267184499607,37.8550002953403,63466.439869391,0.0,1.0
2019-07-16,54.5,54.97,54.38,54.78,30419,37.6361457317539,37.9607143279727,37.5532771539959,37.8295057465226,44049.0243558939,0.53,1.0
2019-07-17,54.44,54.96,53.67,54.52,52542,37.5947114428749,37.9538086131595,37.0629714022612,37.6499571613803,76084.8100761819,0.0,1.0
2019-07-18,54.26,54.67,53.5,54.32,23814,37.4704085762379,37.7535428835777,36.9455742504373,37.5118428651169,34484.4822647443,0.0,1.0
2019-07-19,53.18,54.54,53.18,54.0,34823,36.724591376416,37.6637685910066,36.724591376416,37.2908599910956,50426.3511340049,0.0,1.0
2019-07-22,52.65,53.31,52.65,53.31,42045,36.3585884913182,36.8143656689872,36.3585884913182,36.8143656689872,60884.3561275374,0.0,1.0
2019-07-23,53.63,53.95,52.86,52.87,50807,37.0353485430085,37.2563314170298,36.5036085023947,36.5105142172079,73572.3981869851,0.0,1.0
2019-07-24,55.01,55.09,53.01,53.8,75788,37.9883371872254,38.0435829057307,36.6071942245922,37.1527456948323,109746.785163368,0.0,1.0
2019-07-25,54.99,55.25,54.7,54.9,42091,37.974525757599,38.1540743427414,37.7742600280172,37.9123743242805,60950.9676243115,0.0,1.0
2019-07-26,54.1,55.52,53.78,54.99,78193,37.3599171392273,38.3405286426968,37.138934265206,37.974525757599,113229.407983839,0.0,1.0
2019-07-29,55.19,55.46,54.02,54.02,40201,38.1126400538624,38.2990943538178,37.304671420722,37.304671420722,58214.1039525063,0.0,1.0
2019-07-30,55.53,55.92,54.92,54.92,28932,38.34743435751,38.6167572352235,37.9261857539069,37.9261857539069,41895.7353188705,0.0,1.0
2019-07-31,54.79,56.06,54.57,55.47,102876,37.8364114613357,38.7134372426078,37.6844857354461,38.306000068631,148972.268307207,0.0,1.0
2019-08-01,53.66,55.7,53.66,54.73,45647,37.056065687448,38.4648315093338,37.056065687448,37.7949771724567,66100.3259401521,0.0,1.0
2019-08-02,53.54,54.1,52.74,53.48,42865,36.97319710969,37.3599171392273,36.4207399246367,36.931762820811,62071.7784613364,0.0,1.0
2019-08-05,51.4,52.85,50.52,52.85,80695,35.4953741396725,36.4967027875816,34.8876712361139,36.4967027875816,116852.494177943,0.0,1.0
2019-08-06,52.25,52.7,51.51,51.52,43481,36.0823598987916,36.3931170653841,35.5713370026173,35.5782427174305,62963.7932877025,0.0,1.0
2019-08-07,52.17,52.9,51.58,51.81,34983,36.0271141802863,36.5312313616474,35.6196770063095,35.7785084470123,50658.0432966973,0.0,1.0
2019-08-08,53.95,54.56,52.51,52.58,62275,37.2563314170298,37.6775800206329,36.2619084839339,36.3102484876261,90178.9339479697,0.0,1.0
2019-08-09,54.24,54.53,52.99,53.68,75978,37.4565971466116,37.6568628761934,36.5933827949659,37.0698771170743,110021.919606565,0.0,1.0
2019-08-12,52.96,54.24,52.93,54.24,49214,36.5726656505264,37.4565971466116,36.5519485060869,37.4565971466116,71265.6130921779,0.0,1.0
2019-08-13,52.67,53.44,52.26,52.95,44583,36.3723999209446,36.9041399615583,36.0892656136048,36.5657599357132,64559.573058247,0.0,1.0
2019-08-14,49.5,52.56,49.23,52.11,128494,34.183288325171,36.2964370579997,33.9968340252155,35.9856798914073,186069.079706309,0.0,1.0
2019-08-15,50.2,50.93,49.42,49.7,119971,34.6666883620926,35.1708055434537,34.1280426066657,34.3214026214343,173727.127814884,0.0,1.0
2019-08-16,51.3,51.89,50.05,50.49,63567,35.4263169915408,35.8337541655176,34.5631026398951,34.8669540916744,92049.8481617118,0.0,1.0
2019-08-19,52.74,52.91,51.2,51.74,62649,36.4207399246367,36.5381370764605,35.3572598434092,35.7301684433201,90720.5143782635,0.0,1.0
2019-08-20,52.16,53.14,51.98,52.71,60340,36.0202084654731,36.6969685171634,35.8959055988361,36.4000227801972,87376.9068554074,0.0,1.0
2019-08-21,51.7,52.59,51.56,52.49,35458,35.7025455840675,36.3171542024392,35.6058655766832,36.2480970543076,51345.8794046906,0.0,1.0
2019-08-22,51.59,51.91,50.63,51.66,49360,35.6265827211227,35.847565595144,34.9636340990587,35.6749227248148,71477.0321906348,0.0,1.0
2019-08-23,49.76,51.91,49.5,51.42,66774,34.3628369103133,35.847565595144,34.183288325171,35.5091855692988,96693.8279476794,0.0,1.0
2019-08-26,50.53,50.61,49.86,50.24,55735,34.8945769509271,34.9498226694324,34.431894058445,34.6943112213453,80708.5167979139,0.0,1.0
2019-08-27,49.3,50.97,49.3,50.9,38330,34.0451740289077,35.1984284027064,34.0451740289077,35.1500883990142,55504.7537250209,0.0,1.0
2019-08-28,49.82,50.29,49.0,49.54,36817,34.4042711991923,34.7288397954111,33.8380025845127,34.2109111844237,53313.81471156,0.0,1.0
2019-08-29,50.34,50.73,49.74,50.14,46035,34.7633683694769,35.0326912471904,34.349025480687,34.6252540732136,66662.1794346815,0.0,1.0
2019-08-30,50.23,50.75,49.93,50.39,52181,34.6874055065321,35.0465026768167,34.4802340621371,34.7978969435428,75562.0546341069,0.0,1.0
2019-09-03,50.61,50.87,49.64,49.97,33330,34.9498226694324,35.1293712545747,34.2799683325553,34.5078569213898,48264.3736408805,0.0,1.0
2019-09-04,51.03,51.47,50.78,50.83,30304,35.2398626915854,35.5437141433647,35.0672198212562,35.101748395322,43882.4956139586,0.0,1.0
2019-09-05,51.31,51.81,50.82,51.24,57933,35.433222706354,35.7785084470123,35.0948426805089,35.3848827026618,83891.3878829022,0.0,1.0
2019-09-06,51.47,51.75,51.08,51.27,31304,35.5437141433647,35.7370741581333,35.2743912656512,35.4055998471013,45330.5716307867,0.0,1.0
2019-09-09,51.95,52.09,51.26,51.26,33730,35.8751884543966,35.971868461781,35.3986941322882,35.3986941322882,48843.6040476117,0.0,1.0
2019-09-10,51.99,52.1,51.21,51.72,71311,35.9028113136493,35.9787741765941,35.3641655582224,35.7163570136938,103263.748836028,0.0,1.0
2019-09-11,53.82,54.14,51.85,51.99,44164,37.1665571244586,37.3875399984799,35.806131306265,35.9028113136493,63952.8292071961,0.0,1.0
2019-09-12,53.58,54.04,52.9,54.04,53596,37.0008199689427,37.3184828503483,36.5312313616474,37.3184828503483,77611.0821979186,0.0,1.0
2019-09-13,53.9,54.49,52.8,53.39,37315,37.221802842964,37.6292400169408,36.4621742135157,36.8696113874925,54034.9565679404,0.0,1.0
2019-09-16,54.24,54.36,53.52,53.83,40404,37.4565971466116,37.5394657243696,36.9593856800637,37.1734628392718,58508.0633839224,0.0,1.0
2019-09-17,55.01,55.16,53.6,54.1,48005,37.9883371872254,38.0919229094229,37.014631398569,37.3599171392273,69514.8891878328,0.0,1.0
2019-09-18,54.47,55.22,53.52,55.15,52927,37.6154285873144,38.1333571983019,36.9593856800637,38.0850171946097,76642.3193426607,0.0,1.0
2019-09-19,54.3,55.7,54.18,54.93,52013,37.4980314354906,38.4648315093338,37.4151628577326,37.9330914687201,75318.7778632798,0.0,1.0
2019-09-20,53.92,55.13,53.92,54.34,81166,37.2356142725903,38.0712057649834,37.2356142725903,37.5256542947433,117534.537981869,0.0,1.0
2019-09-23,53.95,54.61,53.55,53.98,42293,37.2563314170298,37.7121085946987,36.9801028245032,37.2770485614693,61243.4789797107,0.0,1.0
2019-09-24,53.25,54.56,53.22,54.24,40695,36.7729313801082,37.6775800206329,36.7522142356687,37.4565971466116,58929.4535048194,0.0,1.0
2019-09-25,53.99,54.55,53.3,53.33,41765,37.2839542762825,37.6706743058197,36.807459954174,36.8281770986135,60478.8948428254,0.0,1.0
2019-09-26,54.22,54.89,53.84,54.14,26962,37.4427857169853,37.9054686094674,37.180368554085,37.3875399984799,39043.0255657191,0.0,1.0
2019-09-27,54.18,54.71,53.42,54.43,35539,37.4151628577326,37.7811657428304,36.890328531932,37.5878057280618,51463.1735620538,0.0,1.0
2019-09-30,54.51,55.37,53.88,53.88,53701,37.6430514465671,38.2369429204993,37.2079914133376,37.2079914133376,77763.1301796856,0.0,1.0
2019-10-01,53.3,54.87,52.65,54.64,35263,36.807459954174,37.8916571798411,36.3585884913182,37.7328257391382,51063.5045814092,0.0,1.0
2019-10-02,53.47,53.73,52.6,53.19,51715,36.9248571059978,37.1044056911401,36.3240599172524,36.7314970912292,74887.2512102651,0.0,1.0
2019-10-03,53.12,54.08,52.85,53.16,47926,36.683157087537,37.3461057096009,36.4967027875816,36.7107799467897,69400.4911825034,0.0,1.0
2019-10-04,53.07,53.6,52.72,53.29,44045,36.6486285134712,37.014631398569,36.4069284950104,36.8005542393608,63780.5081611935,0.0,1.0
2019-10-07,53.66,53.88,52.89,52.89,53562,37.056065687448,37.2079914133376,36.5243256468342,36.5243256468342,77561.8476133465,0.0,1.0
2019-10-08,53.29,53.94,52.7,53.37,27665,36.8005542393608,37.2494257022166,36.3931170653841,36.8557999578662,40061.0230055494,0.0,1.0
2019-10-09,53.2,53.72,53.02,53.72,21106,36.7384028060424,37.097499976327,36.6140999394054,37.097499976327,30563.0924111738,0.0,1.0
2019-10-10,53.52,53.84,52.95,53.13,37264,36.9593856800637,37.180368554085,36.5657599357132,36.6900628023502,53961.1046910822,0.0,1.0
2019-10-11,54.24,55.14,53.9,53.96,35719,37.4565971466116,38.0781114797965,37.221802842964,37.263237131843,51723.8272450828,0.0,1.0
2019-10-14,54.19,54.25,53.6,54.18,42509,37.4220685725458,37.4635028614248,37.014631398569,37.4151628577326,61556.2633993455,0.0,1.0
2019-10-15,54.37,55.23,54.05,54.42,56855,37.5463714391828,38.140262913115,37.3253885651615,37.5809000132486,82330.3619367614,0.0,1.0
2019-10-16,54.1,54.25,53.59,53.83,36102,37.7259200243251,37.8305205419526,37.3702782643915,37.5376390925955,51771.2543190639,0.53,1.0
2019-10-17,54.45,54.64,53.94,54.04,38346,37.9699878987893,38.1024818877841,37.6143461388557,37.6840798172741,54989.2116259162,0.0,1.0
2019-10-18,54.72,54.81,53.93,54.29,24220,38.1582688305188,38.2210291410953,37.6073727710139,37.8584140133199,34732.141698735,0.0,1.0
2019-10-21,55.19,55.34,54.74,54.78,32181,38.486017119085,38.5906176367126,38.1722155662025,38.2001090375698,46148.4331959946,0.0,1.0
2019-10-22,55.13,55.3,54.75,55.3,24061,38.444176912034,38.5627241653452,38.1791889340443,38.5627241653452,34504.1313548002,0.0,1.0
2019-10-23,55.19,55.5,54.73,55.3,22590,38.486017119085,38.7021915221819,38.1652421983607,38.5627241653452,32394.677166574,0.0,1.0
2019-10-24,55.62,55.72,54.42,55.49,30899,38.7858719362839,38.8556056147023,37.9490677952638,38.6952181543401,44310.0101713134,0.0,1.0
2019-10-25,54.95,55.68,54.76,55.56,42886,38.318656290881,38.8277121433349,38.1861623018862,38.7440317292329,61499.6956602786,0.0,1.0
2019-10-28,55.13,55.55,54.82,55.07,32621,38.444176912034,38.7370583613911,38.2280025089372,38.402336704983,46779.405216946,0.0,1.0
2019-10-29,56.02,56.67,55.09,55.21,55872,39.0648066499573,39.5180755596766,38.4162834406667,38.4999638547687,80121.9744422675,0.0,1.0
2019-10-30,57.23,57.27,55.68,56.0,32203,39.9085841588193,39.9364776301866,38.8277121433349,39.0508599142736,46179.9817970421,0.0,1.0
2019-10-31,53.54,57.29,51.66,57.29,100154,37.3354114251823,39.9504243658703,36.0244182709174,39.9504243658703,143623.572241747,0.0,1.0
2019-11-01,52.81,53.87,51.66,53.87,62022,36.8263555727284,37.5655325639629,36.0244182709174,37.5655325639629,88941.2424623839,0.0,1.0
2019-11-04,53.86,53.99,52.85,53.13,29046,37.558559196121,37.6492129780649,36.8542490440958,37.0495033436671,41652.7575467158,0.0,1.0
2019-11-05,54.65,55.12,53.24,54.02,45416,38.109455255626,38.4372035441922,37.1262103899273,37.6701330815904,65127.7847807491,0.0,1.0
2019-11-06,53.76,55.21,53.6,54.61,44591,37.4888255177027,38.4999638547687,37.3772516322333,38.0815617842586,63944.7122414653,0.0,1.0
2019-11-07,53.73,54.06,53.34,53.95,41251,37.4679054141772,37.6980265529577,37.1959440683456,37.6213195066976,59155.0609915159,0.0,1.0
2019-11-08,52.93,54.96,52.93,53.53,38366,36.9100359868304,38.3256296587228,36.9100359868304,37.3284380573405,55017.8921723231,0.0,1.0
2019-11-11,52.67,53.02,51.66,52.69,38517,36.7287284229427,36.9727962974069,36.0244182709174,36.7426751586264,55234.4302976951,0.0,1.0
2019-11-12,51.81,53.2,51.6,52.68,35306,36.129018788545,37.09831691856,35.9825780638664,36.7357017907846,50629.76857207,0.0,1.0
2019-11-13,51.3,51.97,51.04,51.56,35381,35.7733770286114,36.2405926740143,35.5920694647237,35.9546845924991,50737.3206210958,0.0,1.0
2019-11-14,52.16,52.5,51.31,51.31,35130,36.3730866630092,36.6101811696315,35.7803503964532,35.7803503964532,50377.3797636894,0.0,1.0
2019-11-15,52.0,53.0,51.96,52.51,64246,36.2615127775398,36.9588495617233,36.2336193061725,36.6171545374734,92130.5192228293,0.0,1.0
2019-11-18,52.69,53.05,51.93,51.98,40999,36.7426751586264,36.9937164009324,36.212699202647,36.2475660418561,58793.6861067892,0.0,1.0
2019-11-19,52.48,52.9,52.14,52.85,35083,36.5962344339479,36.8891158833049,36.3591399273255,36.8542490440958,50309.9804796332,0.0,1.0
2019-11-20,51.59,52.51,51.56,52.16,52523,35.9756046960246,36.6171545374734,35.9546845924991,36.3730866630092,75319.416946435,0.0,1.0
2019-11-21,50.89,52.04,50.77,51.56,44162,35.4874689470962,36.2894062489071,35.4037885329942,35.9546845924991,63329.5145210376,0.0,1.0
2019-11-22,50.88,51.37,50.55,51.15,25020,35.4804955792543,35.8221906035042,35.2503744404738,35.6687765109839,35879.3635550103,0.0,1.0
2019-11-25,52.74,53.12,50.77,51.09,41024,36.7775419978356,37.0425299758253,35.4037885329942,35.6269363039329,58829.5367897977,0.0,1.0
2019-11-26,52.93,53.4,52.6,52.63,45916,36.9100359868304,37.2377842753966,36.6799148480499,36.7008349515754,65844.7984409213,0.0,1.0
2019-11-27,53.48,53.53,52.7,52.97,27948,37.2935712181313,37.3284380573405,36.7496485264682,36.9379294581978,40078.1955489779,0.0,1.0
2019-11-29,53.14,53.7,52.92,53.19,17001,37.0564767115089,37.4469853106517,36.9030626189886,37.0913435507181,24379.8984731707,0.0,1.0
2019-12-02,51.71,53.21,51.58,53.0,40169,36.0592851101266,37.1052902864018,35.9686313281828,36.9588495617233,57603.4434309035,0.0,1.0
2019-12-03,51.7,52.18,51.14,51.3,44305,36.0523117422848,36.3870333986928,35.661803143142,35.7733770286114,63534.5804278468,0.0,1.0
2019-12-04,51.87,52.46,51.6,51.95,45101,36.170858995596,36.5822876982642,35.9825780638664,36.2266459383306,64676.0661748407,0.0,1.0
2019-12-05,51.26,52.12,51.22,51.78,49554,35.7454835572441,36.3451931916418,35.7175900858767,36.1080986850194,71061.7898323331,0.0,1.0
2019-12-06,52.24,52.56,51.4,51.69,80127,36.4288736057438,36.6520213766825,35.8431107070297,36.0453383744429,114904.307097215,0.0,1.0
2019-12-09,52.0,52.7,51.88,52.23,48196,36.2615127775398,36.7496485264682,36.1778323634378,36.421900237902,69114.3807313059,0.0,1.0
2019-12-10,52.36,52.44,51.55,52.01,34261,36.5125540198459,36.5683409625805,35.9477112246573,36.2684861453816,49131.2100223103,0.0,1.0
2019-12-11,51.08,52.61,50.8,52.49,57347,35.619962936091,36.6868882158917,35.4247086365197,36.6032078017897,82237.1647397751,0.0,1.0
2019-12-12,50.09,51.49,50.01,51.09,37419,34.9295995197494,35.9058710176063,34.8738125770147,35.6269363039329,53659.8682999572,0.0,1.0
2019-12-13,50.19,50.44,49.13,50.0,34582,34.9993331981677,35.1736673942136,34.2601562069333,34.8668392091729,49591.5327921409,0.0,1.0
2019-12-16,50.31,50.83,49.86,50.46,57501,35.0830136122698,35.4456287400452,34.7692120593872,35.1876141298973,82458.004947108,0.0,1.0
2019-12-17,50.24,50.93,50.0,50.27,74328,35.0342000373769,35.5153624184635,34.8668392091729,35.0551201409024,106588.382666539,0.0,1.0
2019-12-18,51.13,51.3,50.15,50.47,30751,35.6548297753002,35.7733770286114,34.9714397268004,35.1945874977391,44097.7741279025,0.0,1.0
2019-12-19,51.81,51.86,50.55,51.08,53310,36.129018788545,36.1638856277541,35.2503744404738,35.619962936091,76447.9964475457,0.0,1.0
2019-12-20,51.58,52.25,51.47,51.96,120813,35.9686313281828,36.4358469735857,35.8919242819226,36.2336193061725,173249.142652736,0.0,1.0
2019-12-23,51.07,51.85,50.86,51.55,39668,35.6129895682492,36.1569122599123,35.4665488435707,35.9477112246573,56884.9957434111,0.0,1.0
2019-12-24,51.26,51.55,50.7,51.16,23765,35.7454835572441,35.9477112246573,35.3549749581013,35.6757498788257,34079.6592679783,0.0,1.0
2019-12-26,51.15,51.76,51.0,51.09,27430,35.6687765109839,36.0941519493358,35.5641759933564,35.6269363039329,39335.3693970396,0.0,1.0
2019-12-27,51.29,51.63,50.7,51.41,30110,35.7664036607696,36.0034981673919,35.3549749581013,35.8500840748716,43178.5626155618,0.0,1.0
2019-12-30,51.74,51.97,51.14,51.26,37458,36.0802052136521,36.2405926740143,35.661803143142,35.7454835572441,53715.7953654506,0.0,1.0
2019-12-31,52.78,52.99,51.48,51.69,169110,36.8054354692029,36.9518761938814,35.8988976497644,36.0453383744429,242508.360143397,0.0,1.0
2020-01-02,51.49,53.0,51.21,53.0,49306,35.9058710176063,36.9588495617233,35.7106167180349,36.9588495617233,70706.1510568878,0.0,1.0
2020-01-03,52.54,52.72,50.99,50.99,58661,36.6380746409989,36.7635952621519,35.5572026255145,35.5572026255145,84121.4766387072,0.0,1.0
2020-01-06,52.29,52.5,51.7,52.16,68713,36.463740444953,36.6101811696315,36.0523117422848,36.3730866630092,98536.3192628065,0.0,1.0
2020-01-07,51.45,52.21,50.86,52.06,49031,35.8779775462389,36.4079535022183,35.4665488435707,36.3033529845908,70311.7935437933,0.0,1.0
2020-01-08,52.44,52.58,51.44,51.44,115285,36.5683409625805,36.6659681123662,35.8710041783971,35.8710041783971,165321.839625874,0.0,1.0
2020-01-09,51.94,52.92,51.86,52.64,64587,36.2196725704888,36.9030626189886,36.1638856277541,36.7078083194172,92619.5225390666,0.0,1.0
2020-01-10,52.01,52.23,51.66,52.0,77903,36.2684861453816,36.421900237902,36.0244182709174,36.2615127775398,111715.030336769,0.0,1.0
2020-01-13,53.26,53.29,51.91,52.04,56183,37.140157125611,37.1610772291365,36.1987524669633,36.2894062489071,80567.9569388944,0.0,1.0
2020-01-14,53.28,53.52,52.8,53.2,78065,37.1541038612946,37.3214646894987,36.8193822048866,37.09831691856,111947.342762665,0.0,1.0
2020-01-15,53.33,53.97,53.05,53.29,67295,37.1889707005038,37.6352662423812,36.9937164009324,37.1610772291365,96502.8685225585,0.0,1.0
2020-01-16,53.7,54.0,52.98,52.99,42438,37.8165738062689,38.0278395817229,37.3095359451793,37.3165781376944,60262.4820449023,0.53,1.0
2020-01-17,53.68,54.14,53.38,54.0,60003,37.8024894212387,38.1264302769348,37.5912236457846,38.0278395817229,85204.9981182022,0.0,1.0
2020-01-21,54.47,54.61,53.4,53.52,69421,38.3588226299342,38.4574133251461,37.6053080308149,37.6898143409965,98578.6739723634,0.0,1.0
2020-01-22,55.5,55.66,54.45,54.67,109763,39.084168458993,39.1968435392352,38.344738244904,38.4996664802369,155864.810233626,0.0,1.0
2020-01-23,56.95,57.12,55.47,55.7,90194,40.1052863736874,40.2250036464447,39.0630418814476,39.2250123092957,128076.58950841,0.0,1.0
2020-01-24,56.29,57.16,55.98,57.04,53695,39.6405016676886,40.2531724165052,39.4221936997194,40.1686661063236,76247.5605212551,0.0,1.0
2020-01-27,56.05,56.53,55.66,55.66,88689,39.4714890473254,39.8095142880518,39.1968435392352,39.1968435392352,125939.470994871,0.0,1.0
2020-01-28,56.37,56.88,56.07,56.23,68349,39.6968392078097,40.0559910260815,39.4855734323557,39.5982485125978,97056.4207853107,0.0,1.0
2020-01-29,51.89,55.95,51.45,54.96,109532,36.5419369610297,39.401067122174,36.2320804903638,38.7038900631758,155536.787392013,0.0,1.0
2020-01-30,51.25,52.2,50.89,51.83,57489,36.0912366400611,36.7602449289988,35.8377177095163,36.4996838059389,81635.0871925959,0.0,1.0
2020-01-31,49.38,51.06,49.14,50.85,83696,34.7743466397311,35.9574349822736,34.6053340193679,35.8095489394558,118849.349574206,0.0,1.0
2020-02-03,48.67,49.73,48.26,49.52,131384,34.2743509711566,35.0208233777608,33.9856210780361,34.872937334943,186566.896201221,0.0,1.0
2020-02-04,49.58,49.83,48.53,49.07,84555,34.9151904900338,35.0912453029121,34.1757602759447,34.5560386717619,120069.140141069,0.0,1.0
2020-02-05,49.15,49.9,49.09,49.78,54080,34.612376211883,35.140540650518,34.5701230567922,35.0560343403364,76794.2652572768,0.0,1.0
2020-02-06,49.03,49.61,48.95,49.25,39575,34.5278699017014,34.9363170675792,34.4715323615803,34.6827981370343,56196.9868261229,0.0,1.0
2020-02-07,48.12,49.0,47.63,49.0,41253,33.8870303828242,34.506743324156,33.5419629495827,34.506743324156,58579.7674677966,0.0,1.0
2020-02-10,48.09,48.32,47.66,48.11,62950,33.8659038052788,34.0278742331269,33.5630895271281,33.8799881903091,89389.7743702954,0.0,1.0
2020-02-11,47.45,48.51,47.27,48.1,64653,33.4152034843103,34.1616758909144,33.2884440190378,33.872945997794,91808.0553195027,0.0,1.0
2020-02-12,47.78,47.96,47.15,47.69,68621,33.6475958373097,33.7743553025821,33.2039377088562,33.5842161046735,97442.6641312793,0.0,1.0
2020-02-13,48.85,48.95,47.62,47.62,38270,34.401110436429,34.4715323615803,33.5349207570675,33.5349207570675,54343.8707728547,0.0,1.0
2020-02-14,49.27,49.35,48.78,48.78,37897,34.6968825220646,34.7532200621857,34.3518150888231,34.3518150888231,53814.2061844493,0.0,1.0
2020-02-18,49.35,49.46,48.82,49.17,40045,34.7532200621857,34.8306841798522,34.3799838588836,34.6264605969133,56864.3926077597,0.0,1.0
2020-02-19,47.52,49.42,47.49,49.42,34562,33.4644988319162,34.8025154097916,33.4433722543708,34.8025154097916,49078.4651594304,0.0,1.0
2020-02-20,48.37,48.41,47.27,47.27,34895,34.0630851957026,34.0912539657631,33.2884440190378,33.2884440190378,49551.3292557816,0.0,1.0
2020-02-21,48.37,48.83,47.9,48.42,24841,34.0630851957026,34.3870260513987,33.7321021474913,34.0982961582782,35274.5255779588,0.0,1.0
2020-02-24,48.03,48.25,47.37,47.37,36265,33.823650650188,33.978578885521,33.3588659441892,33.3588659441892,51496.746108638,0.0,1.0
2020-02-25,47.56,48.34,46.53,48.15,58047,33.4926676019767,34.0419586181572,32.7673217729179,33.9081569603696,82427.454056752,0.0,1.0
2020-02-26,47.61,48.54,47.42,48.02,48101,33.5278785645524,34.1828024684598,33.3940769067649,33.8166084576729,68304.0117074754,0.0,1.0
2020-02-27,46.37,47.74,46.16,46.9,89153,32.6546466926758,33.6194270672491,32.506760649858,33.0278828959779,126598.3567027,0.0,1.0
2020-02-28,43.01,46.81,42.62,45.37,114865,30.2884700075908,32.9645031633417,30.0138244995006,31.9504274411624,163109.712995139,0.0,1.0
2020-03-02,44.4,44.64,42.13,43.16,85430,31.2673347671944,31.4363473875576,29.668757066259,30.3941028953178,121311.650904755,0.0,1.0
2020-03-03,43.47,45.06,42.89,44.2,47985,30.612410863287,31.7321194731933,30.2039636974092,31.1264909168917,68139.2902805182,0.0,1.0
2020-03-04,44.31,44.72,42.85,44.08,66769,31.2039550345582,31.4926849276787,30.1757949273487,31.0419846067101,94812.80134917,0.0,1.0
2020-03-05,44.21,44.27,41.95,43.67,82445,31.1335331094069,31.1757862644977,29.5419976009866,30.7532547135896,117072.91418521,0.0,1.0
2020-03-06,44.5,44.54,42.94,43.35,59219,31.3377566923458,31.3659254624063,30.2391746599849,30.5279045531054,84091.7084739398,0.0,1.0
2020-03-09,37.7,39.57,34.99,35.0,71452,26.5490657820547,27.8659557823848,24.6406316104534,24.6476738029686,101462.718956415,0.0,1.0
2020-03-10,40.11,40.28,37.91,38.52,59519,28.246234178202,28.3659514509593,26.6969518248725,27.1265255682957,84517.7121643464,0.0,1.0
2020-03-11,38.4,39.12,37.81,39.12,54987,27.0420192581141,27.5490571192037,26.6265298997212,27.5490571192037,78082.2164146057,0.0,1.0
2020-03-12,33.07,36.8,33.04,36.42,108940,23.2885306475477,25.9152684556927,23.2674040700023,25.6476651401176,154696.140109611,0.0,1.0
2020-03-13,36.69,36.69,33.58,33.99,60993,25.8378043380262,25.8378043380262,23.6476824658196,23.9364123589401,86610.8102965437,0.0,1.0
2020-03-16,29.07,36.33,28.99,35.69,65300,20.4716536414942,25.5842854074814,20.4153161013731,25.1335850865128,92726.8032784794,0.0,1.0
2020-03-17,31.32,31.32,27.82,28.9,83402,22.0561469573993,22.0561469573993,19.5913795771024,20.3519363687369,118431.865957607,0.0,1.0
2020-03-18,26.08,31.25,25.89,30.32,89731,18.3660380794692,22.0068516097934,18.2322364216816,21.3519277058859,127419.123812882,0.0,1.0
2020-03-19,26.9,28.19,25.38,25.85,103601,18.9434978657101,19.8519407001624,17.8730846034098,18.2040676516211,147114.694432676,0.0,1.0
2020-03-20,25.61,29.97,25.28,25.9,136135,18.0350550312579,21.1054509678562,17.8026626782584,18.2392786141967,193313.374644958,0.0,1.0
2020-03-23,27.59,27.92,24.68,25.32,64061,19.4294091492544,19.6618015022538,17.3801311273504,17.830831448319,90967.4080371006,0.0,1.0
2020-03-24,30.48,30.48,28.04,28.59,60126,21.4646027861281,21.4646027861281,19.7463078124354,20.1336284007678,85379.6596312687,0.0,1.0
2020-03-25,30.63,32.68,29.17,31.32,101392,21.5702356738551,23.0138851394575,20.5420755666455,22.0561469573993,143977.887258983,0.0,1.0
2020-03-26,34.77,34.83,30.67,30.67,107310,24.4857033751205,24.5279565302113,21.5984044439156,21.5984044439156,152381.520058402,0.0,1.0
2020-03-27,32.6,33.55,31.38,33.55,86238,22.9575475993364,23.6265558882742,22.0984001124901,23.6265558882742,122459.02084425,0.0,1.0
2020-03-30,32.08,34.06,31.19,32.64,111955,22.5913535885495,23.985707706546,21.9645984547026,22.985716369397,158977.477198195,0.0,1.0
2020-03-31,32.74,32.81,30.04,32.21,157935,23.0561382945483,23.1054336421543,21.1547463154622,22.6829020912462,224269.642814497,0.0,1.0
2020-04-01,29.98,31.16,28.41,31.16,82771,21.1124931603714,21.9434718771572,20.0068689354953,21.9434718771572,117535.838195452,0.0,1.0
2020-04-02,29.58,31.51,28.69,29.88,100499,20.830805459766,22.1899486151869,20.2040503259191,21.04207123522,142709.816273873,0.0,1.0
2020-04-03,27.74,29.38,26.61,29.19,86832,19.5350420369814,20.6899616094633,18.7392742827712,20.5561599516758,123302.508151255,0.0,1.0
2020-04-06,31.47,31.47,28.99,28.99,79493,22.1617798451263,22.1617798451263,20.4153161013731,20.4153161013731,112881.037871611,0.0,1.0
2020-04-07,33.89,34.59,32.78,33.1,126302,23.8659904337887,24.3589439098481,23.0843070646089,23.3096572250931,179350.393685735,0.0,1.0
2020-04-08,35.52,35.84,33.34,34.31,70824,25.0138678137555,25.2392179742398,23.4786698454564,24.1617625194243,100570.951231165,0.0,1.0
2020-04-09,37.41,38.94,34.94,36.43,87726,26.3448421991158,27.4222976539313,24.6054206478778,25.6547073326327,124571.999148666,0.0,1.0
2020-04-13,35.39,37.32,34.69,37.32,53777,24.9223193110588,26.2814624664796,24.4293658349994,26.2814624664796,76364.0015299662,0.0,1.0
2020-04-14,35.21,36.89,35.03,36.19,41560,24.7955598457864,25.9786481883289,24.668800380514,25.4856947122695,59015.7112443125,0.0,1.0
2020-04-15,31.8,33.51,31.51,33.44,50042,22.7674084014278,23.9916935701838,22.5597810921066,23.9415766334511,69895.3333617103,0.53,1.0
2020-04-16,29.43,31.92,28.98,31.85,91269,21.0705921149063,22.8533231501125,20.7484118073389,22.8032062133798,127478.461703967,0.0,1.0
2020-04-17,30.96,31.25,29.57,30.23,63320,22.1660051606354,22.3736324699566,21.1708259883717,21.6433571061372,88441.1595952098,0.0,1.0
2020-04-20,29.44,30.79,28.91,29.87,36388,21.0777516772967,22.0442925999988,20.6982948706062,21.3856128600833,50824.3353656111,0.0,1.0
2020-04-21,29.03,29.88,28.57,28.57,70822,20.7842096192909,21.3927724224737,20.4548697493331,20.4548697493331,98919.4536457983,0.0,1.0
2020-04-22,27.73,29.62,27.62,29.62,52819,19.8534665085407,21.2066238003237,19.7747113222464,21.2066238003237,73774.062044526,0.0,1.0
2020-04-23,27.78,28.68,27.36,27.46,68142,19.8892643204926,20.5336249356274,19.5885627000964,19.6601583240003,95176.208103866,0.0,1.0
2020-04-24,28.02,28.58,27.32,27.94,32413,20.0610938178619,20.4620293117235,19.5599244505348,20.0038173187388,45272.320056215,0.0,1.0
2020-04-27,30.29,30.71,27.97,27.97,55952,21.6863144804795,21.9870161008757,20.0252960059099,20.0252960059099,78150.0278217181,0.0,1.0
2020-04-28,32.39,32.85,31.2,31.57,50885,23.1898225824606,23.5191624524184,22.3378346580047,22.6027384664489,71072.7796273256,0.0,1.0
2020-04-29,35.13,35.64,33.31,33.31,65183,25.1515426774264,25.5166803593361,23.8485023223761,23.8485023223761,91043.2739402174,0.0,1.0
2020-04-30,32.62,34.28,32.17,34.28,65257,23.3544925174395,24.5429798742436,23.0323122098721,24.5429798742436,91146.6322126438,0.0,1.0
2020-05-01,32.62,33.71,31.05,31.89,53605,23.3544925174395,24.1348848179916,22.2304412221489,22.8318444629413,74871.8945057047,0.0,1.0
2020-05-04,32.16,33.04,30.2,32.01,52531,23.0251526474817,23.6551941378357,21.621878418966,22.9177592116259,73371.8028221095,0.0,1.0
2020-05-05,30.81,32.99,30.38,32.55,60572,22.0586117247796,23.6193963258838,21.750750541993,23.3043755807068,84602.9361813179,0.0,1.0
2020-05-06,29.53,30.82,29.33,30.82,37144,21.1421877388102,22.06577128717,20.9989964910025,22.06577128717,51880.2658244547,0.0,1.0
2020-05-07,29.94,31.58,29.37,30.35,63815,21.435729796816,22.6098980288393,21.027634740564,21.7292718548218,89132.5426337385,0.0,1.0
2020-05-08,31.37,31.71,30.13,30.42,42925,22.4595472186412,22.7029723399143,21.5717614822333,21.7793887915545,59954.7816744218,0.0,1.0
2020-05-11,29.3,31.49,29.22,30.69,56428,20.9775178038313,22.5454619673259,20.9202413047082,21.972696976095,78814.8729254343,0.0,1.0
2020-05-12,27.18,29.31,26.92,29.31,56184,19.4596905770694,20.9846773662217,19.2735419549194,20.9846773662217,78474.0699731093,0.0,1.0
2020-05-13,25.96,27.1,25.33,27.1,53904,18.5862239654423,19.4024140779464,18.135171534848,19.4024140779464,75289.5177956444,0.0,1.0
2020-05-14,26.85,26.99,23.58,25.78,91022,19.2234250181867,19.3236588916521,16.8822481165304,18.4573518424154,127133.468551409,0.0,1.0
2020-05-15,27.06,27.26,25.8,27.03,52718,19.3737758283848,19.5169670761925,18.4716709671962,19.3522971412137,73632.991969998,0.0,1.0
2020-05-18,30.2,30.23,27.78,28.1,111359,21.621878418966,21.6433571061372,19.8892643204926,20.118370316985,155538.835934349,0.0,1.0
2020-05-19,29.45,30.05,28.74,29.72,46314,21.0849112396871,21.5144849831103,20.5765823099697,21.2782194242275,64688.3112048728,0.0,1.0
2020-05-20,30.11,30.79,29.92,30.48,41658,21.5574423574526,22.0442925999988,21.4214106720352,21.8223461658969,58185.1204424707,0.0,1.0
2020-05-21,31.06,31.45,30.23,30.24,67196,22.2376007845393,22.5168237177643,21.6433571061372,21.6505166685276,93854.8982969,0.0,1.0
2020-05-22,29.91,31.06,29.35,31.06,29466,21.4142511096449,22.2376007845393,21.0133156157832,22.2376007845393,41156.1466935004,0.0,1.0
2020-05-26,31.89,32.47,30.77,30.77,51755,22.8318444629413,23.2470990815837,22.0299734752181,22.0299734752181,72287.9376950424,0.0,1.0
2020-05-27,33.43,33.63,31.85,33.03,51208,23.9344170710608,24.0776083188685,22.8032062133798,23.6480345754453,71523.924519133,0.0,1.0
2020-05-28,31.76,34.22,31.53,34.22,41812,22.7387701518663,24.5000224999013,22.5741002168874,24.5000224999013,58400.2173877908,0.0,1.0
2020-05-29,30.38,31.6,30.06,31.6,71811,21.750750541993,22.6242171536201,21.5216445455006,22.6242171536201,100300.822989444,0.0,1.0
2020-06-01,31.46,32.33,30.56,30.56,45752,22.5239832801547,23.1468652081183,21.8796226650199,21.8796226650199,63903.347027796,0.0,1.0
2020-06-02,32.32,32.71,31.97,31.99,26788,23.1397056457279,23.418928578953,22.8891209620644,22.9034400868452,37415.6946183904,0.0,1.0
2020-06-03,35.12,35.41,32.83,33.04,80685,25.144383115036,25.3520104243572,23.5048433276376,23.6551941378357,112695.435280157,0.0,1.0
2020-06-04,36.45,36.77,34.08,34.64,54111,26.0966049129574,26.3257109094497,24.3997886264359,24.8007241202975,75578.6416117561,0.0,1.0
2020-06-05,38.77,40.33,37.97,38.54,61473,27.7576233875269,28.8745151204272,27.1848583962961,27.5929534525481,85861.3929847812,0.0,1.0
2020-06-08,40.42,40.82,39.39,39.39,48652,28.9389511819407,29.2253336775561,28.2015162557309,28.2015162557309,67953.8739201855,0.0,1.0
2020-06-09,38.69,39.24,38.12,39.2,36665,27.7003468884039,28.0941228198751,27.2922518321518,28.0654845703135,51211.2305205048,0.0,1.0
2020-06-10,36.76,38.04,35.91,38.04,41731,26.3185513470593,27.2349753330288,25.7099885438765,27.2349753330288,58287.0819814862,0.0,1.0
2020-06-11,32.81,35.17,32.54,34.59,53148,23.4905242028568,25.1801809269879,23.2972160183164,24.7649263083456,74233.5873368007,0.0,1.0
2020-06-12,34.48,34.99,33.03,34.33,49829,24.6861711220513,25.051308803961,23.6480345754453,24.5787776861955,69597.8291451313,0.0,1.0
2020-06-15,34.61,34.88,32.69,32.69,44938,24.7792454331263,24.9725536176667,23.4046094541722,23.4046094541722,62766.4060311046,0.0,1.0
2020-06-16,35.59,36.21,34.99,36.0,37440,25.4808825473842,25.9247754155881,25.051308803961,25.77442460539,52293.6989141606,0.0,1.0
2020-06-17,33.82,35.48,33.7,35.48,38079,24.2136400042858,25.4021273610899,24.1277252556012,25.4021273610899,53186.2115638976,0.0,1.0
2020-06-18,33.2,34.4,33.0,33.29,40967,23.7697471360819,24.6288946229282,23.6265558882742,23.8341831975954,57219.9776553531,0.0,1.0
2020-06-19,32.49,33.58,32.25,33.58,131994,23.2614182063645,24.0418105069166,23.0895887089952,24.0418105069166,184360.429873817,0.0,1.0
2020-06-22,32.42,32.59,31.58,32.15,47135,23.2113012696318,23.3330138302683,22.6098980288393,23.0179930850913,65835.0293354424,0.0,1.0
2020-06-23,32.21,33.18,31.76,33.18,44304,23.0609504594337,23.7554280113011,22.7387701518663,23.7554280113011,61880.8770484234,0.0,1.0
2020-06-24,30.66,31.91,29.5,31.53,80258,21.9512182889238,22.8461635877221,21.120709051639,22.5741002168874,112099.030113587,0.0,1.0
2020-06-25,30.61,31.12,29.75,30.21,74145,21.9154204769719,22.2805581588816,21.2996981113987,21.6290379813564,103560.798771112,0.0,1.0
2020-06-26,30.06,30.57,29.71,30.15,109209,21.5216445455006,21.8867822274103,21.2710598618371,21.5860806070141,152535.859100336,0.0,1.0
2020-06-29,31.68,32.135,30.44,30.69,47149,22.6814936527432,23.0072537415058,21.7937079163353,21.972696976095,65854.5836031988,0.0,1.0
2020-06-30,32.27,32.27,30.95,31.42,114980,23.103907833776,23.103907833776,22.158845598245,22.4953450305932,160596.407616191,0.0,1.0
2020-07-01,32.59,32.9,31.73,32.42,72580,23.3330138302683,23.5549602643703,22.7172914646951,23.2113012696318,101374.910982633,0.0,1.0
2020-07-02,32.44,33.45,32.24,33.12,37717,23.2256203944125,23.9487361958415,23.0824291466048,23.7124706369588,52680.5940690546,0.0,1.0
2020-07-06,32.85,33.26,32.5,33.26,62443,23.5191624524184,23.8127045104242,23.2685777687549,23.8127045104242,87216.2243936147,0.0,1.0
2020-07-07,31.85,32.33,31.11,32.33,74167,22.8032062133798,23.1468652081183,22.2733985964912,23.1468652081183,103591.526906158,0.0,1.0
2020-07-08,30.71,31.72,30.26,31.67,38743,21.9870161008757,22.7101319023047,21.6648357933084,22.6743340903528,54113.6425489138,0.0,1.0
2020-07-09,29.96,30.59,29.48,30.51,48791,21.4500489215968,21.9011013521911,21.1063899268582,21.843824853068,68148.019864338,0.0,1.0
2020-07-10,30.72,30.96,29.87,30.03,39543,21.9941756632661,22.1660051606354,21.3856128600833,21.5001658583295,55231.0292778488,0.0,1.0
2020-07-13,30.71,31.44,30.25,31.2,30152,21.9870161008757,22.5096641553739,21.657676230918,22.3378346580047,42114.3058135624,0.0,1.0
2020-07-14,30.9,31.24,30.03,30.64,47729,22.1230477862931,22.3664729075662,21.5001658583295,21.936899164143,66664.6889816767,0.0,1.0
2020-07-15,31.76,32.73,31.57,31.86,73235,22.7387701518663,23.4332477037337,22.6027384664489,22.8103657757701,102289.771366949,0.0,1.0
2020-07-16,30.37,31.3,30.02,31.3,57595,22.1230477862931,22.8005069381289,21.8680900409785,22.8005069381289,79065.0622326883,0.53,1.0
2020-07-17,30.34,30.57,29.67,30.35,43498,22.1011942652661,22.2687379264728,21.613132295664,22.1084787722751,59713.0319818991,0.0,1.0
2020-07-20,29.74,30.11,29.05,30.11,59133,21.6641238447269,21.9336506040594,21.1614928611068,21.9336506040594,81176.3924820828,0.0,1.0
2020-07-21,30.6,30.75,29.81,30.03,65787,22.2905914474998,22.3998590526346,21.7151153937898,21.8753745479875,90310.8472801782,0.0,1.0
2020-07-22,31.01,31.13,29.98,30.29,51484,22.5892562348682,22.6766703189761,21.8389520129426,22.0647717302212,70676.0250714078,0.0,1.0
2020-07-23,30.83,30.97,30.25,30.74,41640,22.4581351087065,22.5601182068323,22.0356337021852,22.3925745456256,57162.4132540869,0.0,1.0
2020-07-24,30.33,31.05,30.22,30.8,82470,22.0939097582571,22.6183942629042,22.0137801811583,22.4362815876795,113212.87754718,0.0,1.0
2020-07-27,30.68,30.68,29.61,30.2,44036,22.3488675035717,22.3488675035717,21.5694252536101,21.9992111671403,60451.5857362385,0.0,1.0
2020-07-28,31.47,31.985,30.43,30.43,36717,22.9243435572816,23.2994956682445,22.166754828347,22.166754828347,50404.2345689317,0.0,1.0
2020-07-29,31.72,32.0,31.18,31.73,36325,23.1064562325063,23.3104224287579,22.713092854021,23.1137407395153,49866.1061828701,0.0,1.0
2020-07-30,30.99,31.25,30.62,31.13,40281,22.5746872208503,22.7640844030839,22.3051604615178,22.6766703189761,55296.8099973073,0.0,1.0
2020-07-31,30.71,30.71,29.05,30.7,108370,22.3707210245986,22.3707210245986,21.1614928611068,22.3634365175896,148767.788769102,0.0,1.0
2020-08-03,29.84,30.82,29.32,30.82,44972,21.7369689148168,22.4508506016975,21.3581745503495,22.4508506016975,61736.50453561,0.0,1.0
2020-08-04,30.73,30.82,29.5,29.64,34379,22.3852900386166,22.4508506016975,21.4892956765112,21.591278774637,47194.6831234932,0.0,1.0
2020-08-05,30.83,30.95,30.18,30.95,46839,22.4581351087065,22.5455491928143,21.9846421531223,22.5455491928143,64299.4782518775,0.0,1.0
2020-08-06,30.87,31.13,30.49,30.82,32559,22.4872731367424,22.6766703189761,22.2104618704009,22.4508506016975,44696.2299024933,0.0,1.0
2020-08-07,31.5,31.6,30.44,30.66,29475,22.9461970783086,23.0190421483985,22.174039335356,22.3342984895537,40462.5871917439,0.0,1.0
2020-08-10,32.32,33.03,31.74,31.94,42087,23.5435266530455,24.0607266506836,23.1210252465243,23.266715386704,57776.0443473766,0.0,1.0
2020-08-11,32.36,33.65,32.21,33.03,46439,23.5726646810815,24.5123660852408,23.4633970759467,24.0607266506836,63750.3676538555,0.0,1.0
2020-08-12,32.26,32.87,31.97,32.72,31737,23.4998196109916,23.9441745385398,23.288568907731,23.834906933405,43567.8076235581,0.0,1.0
2020-08-13,31.02,32.91,30.96,31.91,34783,22.5965407418772,23.9733125665757,22.5528336998233,23.2448618656771,47749.2848274955,0.0,1.0
2020-08-14,30.96,31.6,30.49,30.8,42807,22.5528336998233,23.0190421483985,22.2104618704009,22.4362815876795,58764.4434238161,0.0,1.0
2020-08-17,30.86,31.08,30.4936,30.77,27747,22.4799886297334,22.6402477839311,22.2130842929242,22.4144280666526,38090.429408289,0.0,1.0
2020-08-18,29.47,30.69,29.28,30.69,48453,21.4674421554843,22.3561520105807,21.3290365223135,22.3561520105807,66515.1395148961,0.0,1.0
2020-08-19,27.71,29.663,27.59,29.46,78534,20.1853689219026,21.6080331407577,20.0979548377947,21.4601576484753,107809.629262643,0.0,1.0
2020-08-20,28.49,29.285,27.22,27.26,65048,20.7535604686035,21.332678775818,19.8284280784622,19.8575661064982,89296.3654503329,0.0,1.0
2020-08-21,27.52,28.19,27.325,28.13,96949,20.0469632887318,20.5350252583339,19.9049154020566,20.49131821628,133089.30841908,0.0,1.0
2020-08-24,28.77,28.91,27.45,27.86,52571,20.9575266648552,21.059509762981,19.9959717396689,20.2946365270374,72168.2331215323,0.0,1.0
2020-08-25,29.21,29.625,29.03,29.46,60780,21.2780449732506,21.5803520141236,21.1469238470888,21.4601576484753,83437.3553694383,0.0,1.0
2020-08-26,27.48,29.17,27.38,28.97,48215,20.0178252606959,21.2489069452147,19.944980190606,21.1032168050349,66188.4187090731,0.0,1.0
2020-08-27,28.23,28.48,27.51,27.63,51929,20.5641632863699,20.7462759615946,20.0396787817228,20.1270928658307,71286.9106117071,0.0,1.0
2020-08-28,28.4,28.41,27.78,28.32,46529,20.6879999055227,20.6952844125317,20.2363604709655,20.6297238494508,63873.9175384104,0.0,1.0
2020-08-31,28.02,28.444,27.79,28.22,67931,20.4111886391812,20.7200517363622,20.2436449779745,20.5568787793609,93254.0800855759,0.0,1.0
2020-09-01,28.12,28.27,27.81,28.01,41471,20.484033709271,20.5933013144058,20.2582139919924,20.4039041321722,56930.4140264228,0.0,1.0
2020-09-02,28.29,28.33,27.775,28.06,51851,20.6078703284238,20.6370083564598,20.232718217461,20.4403266672171,71179.8340450929,0.0,1.0
2020-09-03,28.35,28.76,27.95,28.3,92684,20.6515773704777,20.9502421578462,20.3601970901183,20.6151548354328,127234.416667671,0.0,1.0
2020-09-04,28.25,28.66,28.01,28.61,89355,20.5787323003879,20.8773970877563,20.4039041321722,20.8409745527114,122664.443715632,0.0,1.0
2020-09-08,27.94,28.15,27.38,28.12,106241,20.3529125831093,20.505887230298,19.944980190606,20.484033709271,145845.14761113,0.0,1.0
2020-09-09,26.87,28.22,26.77,28.15,94548,19.5734703331477,20.5568787793609,19.5006252630578,20.505887230298,129793.272054453,0.0,1.0
2020-09-10,25.64,26.79,25.6,26.79,96442,18.6774759710423,19.5151942770758,18.6483379430064,19.5151942770758,132393.310736087,0.0,1.0
2020-09-11,25.12,25.6,24.64,25.6,98816,18.298681606575,18.6483379430064,17.9490252701436,18.6483379430064,135652.282135347,0.0,1.0
2020-09-14,25.65,25.93,25.3,25.32,74831,18.6847604780513,18.8887266743029,18.4298027327367,18.4443717467547,102726.237901455,0.0,1.0
2020-09-15,26.06,26.68,25.52,25.76,91822,18.9834252654197,19.4350646999769,18.5900618869345,18.7648900551501,126051.083328933,0.0,1.0
2020-09-16,26.59,26.92,25.885,26.32,123954,19.369504136896,19.6098928681926,18.8559463927625,19.1728224476534,170161.137668038,0.0,1.0
2020-09-17,25.92,26.22,25.66,26.2,93838,18.8814421672939,19.0999773775635,18.6920449850603,19.0854083635456,128818.600742964,0.0,1.0
2020-09-18,25.81,26.34,25.22,25.92,785636,18.8013125901951,19.1873914616714,18.3715266766648,18.8814421672939,1078502.63446897,0.0,1.0
2020-09-21,24.03,25.55,23.49,25.15,117937,17.5046703425954,18.6119154079614,17.1113069641101,18.3205351276019,161901.141497293,0.0,1.0
2020-09-22,24.52,25.09,24.0,24.0,106259,17.8616111860358,18.276828085548,17.4828168215685,17.4828168215685,145869.857588041,0.0,1.0
2020-09-23,24.46,24.95,24.17,24.43,115483,17.8179041439818,18.1748449874222,17.6066534407212,17.7960506229549,158532.347978428,0.0,1.0
2020-09-24,25.21,25.87,24.31,24.82,91250,18.3642421696559,18.845019632249,17.708636538847,18.0801463963054,125265.855173762,0.0,1.0
2020-09-25,25.58,25.79,24.94,24.94,91446,18.6337689289884,18.7867435761771,18.1675604804132,18.1675604804132,125534.919366792,0.0,1.0
2020-09-28,26.84,27.16,25.9,26.0,84728,19.5516168121207,19.7847210364083,18.866873153276,18.9397182233658,116312.606873014,0.0,1.0
2020-09-29,26.83,26.87,25.8,26.84,92985,19.5443323051117,19.5734703331477,18.7940280831861,19.5516168121207,127647.622392682,0.0,1.0
2020-09-30,26.58,27.583,26.37,27.09,134195,19.3622196298871,20.0928556828884,19.2092449826983,19.7337294873454,184219.741753895,0.0,1.0
2020-10-01,27.12,27.33,26.43,26.7,79848,19.7555830083724,19.9085576555611,19.2529520247523,19.4496337139949,109613.457577145,0.0,1.0
2020-10-02,27.6,27.77,26.3008,26.58,53561,20.1052393448037,20.2290759639565,19.1588361941961,19.3622196298871,73527.2818516368,0.0,1.0
2020-10-05,27.68,28.06,27.39,27.9,64661,20.1635154008756,20.4403266672171,19.952264697615,20.3237745550733,88765.1009467465,0.0,1.0
2020-10-06,27.64,28.68,27.55,27.86,81935,20.1343773728397,20.8919661017743,20.0688168097588,20.2946365270374,112478.442122325,0.0,1.0
2020-10-07,27.3,28.07,27.04,27.86,93503,19.8867041345341,20.4476111742261,19.6973069523005,20.2946365270374,128358.720617121,0.0,1.0
2020-10-08,27.92,28.06,27.32,27.61,47744,20.3383435690913,20.4403266672171,19.9012731485521,20.1125238518127,65541.8409799023,0.0,1.0
2020-10-09,27.73,28.12,27.49,28.12,38323,20.1999379359205,20.484033709271,20.0251097677049,20.484033709271,52608.91361999,0.0,1.0
2020-10-12,28.42,28.54,27.41,27.83,62150,20.7025689195406,20.7899830036485,19.966833711633,20.2727830060104,85318.0591676637,0.0,1.0
2020-10-13,27.69,28.33,27.37,28.33,83785,20.1707999078846,20.6370083564598,19.937695683597,20.6370083564598,115018.078638177,0.0,1.0
2020-10-14,27.62,28.0859,27.49,27.87,73080,20.1198083588217,20.4591935403704,20.0251097677049,20.3019210340464,100322.506258614,0.0,1.0
2020-10-15,26.85,27.02,25.47,26.33,66366,19.944980190606,20.0712612569897,18.9198750634911,19.5587086934323,89342.1343601675,0.53,1.0
2020-10-16,26.39,26.75,26.14,26.73,44027,19.6032784815677,19.8706972103803,19.4175710310034,19.8558406143351,59269.2967705616,0.0,1.0
2020-10-19,25.66,26.48,25.6,26.35,62955,19.0610127259199,19.6701331637708,19.0164429377845,19.5735652894774,84750.2345876556,0.0,1.0
2020-10-20,25.63,26.0675,25.52,25.93,66013,19.0387278318522,19.3637158703397,18.9570165536039,19.2615767725294,88866.9245625431,0.0,1.0
2020-10-21,25.25,25.69,24.84,25.69,84278,18.7564525069945,19.0832976199877,18.451892288069,19.0832976199877,113455.329530274,0.0,1.0
2020-10-22,25.98,26.04,25.24,25.32,54955,19.2987182626422,19.3432880507777,18.7490242089719,18.8084505931525,73980.6074460267,0.0,1.0
2020-10-23,26.5,26.72,25.98,26.19,43371,19.684989759816,19.8484123163126,19.2987182626422,19.4547125211163,58386.187344948,0.0,1.0
2020-10-26,25.77,26.1,25.3501,26.1,44707,19.1427240041682,19.3878578389131,18.8308097702004,19.3878578389131,60184.7150776001,0.0,1.0
2020-10-27,25.02,26.28,25.02,25.95,50790,18.5856016524753,19.5215672033194,18.5856016524753,19.2764333685745,68373.6703154162,0.0,1.0
2020-10-28,24.48,25.5299,24.31,25.0,70686,18.1844735592564,18.9643705686463,18.0581924928727,18.5707450564302,95157.7330166472,0.0,1.0
2020-10-29,25.07,25.24,24.13,24.48,70528,18.6227431425882,18.7490242089719,17.9244831284664,18.1844735592564,94945.0328805997,0.0,1.0
2020-10-30,24.75,25.13,24.51,24.96,61973,18.3850376058659,18.6673129307236,18.2067584533241,18.5410318643399,83428.2628560204,0.0,1.0
2020-11-02,25.37,25.45,24.78,25.14,39203,18.8455920832653,18.9050184674459,18.4073224999336,18.6747412287462,52775.2116041596,0.0,1.0
2020-11-03,26.19,26.36,25.505,25.83,61315,19.4547125211163,19.5809935875,18.9458741065701,19.1872937923037,82542.4610236213,0.0,1.0
2020-11-04,24.96,25.88,24.77,25.88,42870,18.5410318643399,19.2244352824165,18.399894201911,19.2244352824165,57711.7394452035,0.0,1.0
2020-11-05,24.91,25.54,24.8,25.06,33830,18.503890374227,18.9718731496491,18.4221790959787,18.6153148445656,45542.060775163,0.0,1.0
2020-11-06,24.09,25.385,24.09,25.21,56285,17.8947699363761,18.8567345302992,17.8947699363761,18.7267393149042,75771.0579583225,0.0,1.0
2020-11-09,28.24,29.3,25.8,25.8,133896,20.9775136157435,21.7649132061362,19.1650088982359,19.1650088982359,180251.249469442,0.0,1.0
2020-11-10,29.66,30.07,28.31,28.53,83156,22.0323319349488,22.3368921538742,21.0295117019015,21.1929342583981,111944.889323661,0.0,1.0
2020-11-11,28.73,29.85,28.1,29.85,44016,21.3415002188496,22.1734695973776,20.8735174434275,22.1734695973776,59254.4885332418,0.0,1.0
2020-11-12,28.47,28.73,27.84,28.43,88282,21.1483644702627,21.3415002188496,20.6803816948406,21.1186512781724,118845.52791466,0.0,1.0
2020-11-13,29.4,29.54,28.78,28.86,50021,21.8391961863619,21.9431923586779,21.3786417089624,21.438068093143,67338.439906427,0.0,1.0
2020-11-16,30.91,30.98,29.77,30.4,92206,22.9608691877703,23.0128672739283,22.1140432131971,22.5820259886191,124128.030027628,0.0,1.0
2020-11-17,31.3,31.51,30.11,30.63,44372,23.2505728106506,23.4065670691246,22.3666053459645,22.7528768431383,59733.7369410443,0.0,1.0
2020-11-18,30.44,31.83,30.44,31.5,94235,22.6117391807094,23.6442726058469,22.6117391807094,23.399138771102,126859.476711424,0.0,1.0
2020-11-19,30.49,30.55,29.63,30.21,52282,22.6488806708222,22.6934504589577,22.010047040881,22.4408883261902,70382.20577733,0.0,1.0
2020-11-20,30.33,30.56,29.8,30.08,32107,22.5300279024611,22.7008787569802,22.1363281072648,22.3443204518968,43222.5523295346,0.0,1.0
2020-11-23,32.33,32.69,30.51,30.51,57667,24.0156875069755,24.2831062357881,22.6637372668674,22.6637372668674,77631.5110470388,0.0,1.0
2020-11-24,33.3,33.9199,32.524,33.0,40754,24.736232415165,25.1967126095842,24.1597964886134,24.5133834744878,54863.1730662427,0.0,1.0
2020-11-25,32.35,33.29,31.71,33.29,35675,24.0305441030206,24.7288041171424,23.555133029576,24.7288041171424,48025.8060347012,0.0,1.0
2020-11-27,31.92,32.32,31.28,32.32,21664,23.7111272880501,24.0082592089529,23.2357162146054,24.0082592089529,29164.1502995308,0.0,1.0
2020-11-30,31.2,31.834,31.0525,31.59,62441,23.1762898304249,23.6472439250559,23.0667224345919,23.4659934533052,84058.2860438057,0.0,1.0
2020-12-01,31.96,32.4229,31.3,31.8,41940,23.7408404801403,24.0846963956052,23.2505728106506,23.6219877117792,56459.7702899893,0.0,1.0
2020-12-02,32.47,32.72,31.72,31.82,34235,24.1196836792915,24.3053911298558,23.5625613275986,23.6368443078243,46087.2731492079,0.0,1.0
2020-12-03,32.92,33.25,32.21,32.21,43991,24.4539570903073,24.6990909250521,23.9265479307046,23.9265479307046,59220.8334484242,0.0,1.0
2020-12-04,33.85,33.87,33.01,33.34,37395,25.1447888064065,25.1596454024516,24.5208117725104,24.7659456072553,50341.2758701512,0.0,1.0
2020-12-07,32.71,33.8,32.65,33.8,71216,24.2979628318332,25.1076473162936,24.2533930436978,25.1076473162936,95871.2208147801,0.0,1.0
2020-12-08,33.0,33.15,32.37,32.37,40578,24.5133834744878,24.6248079448264,24.0454006990658,24.0454006990658,54626.2412691269,0.0,1.0
2020-12-09,33.24,33.32,32.73,33.18,43836,24.6916626270296,24.7510890112101,24.3128194278784,24.6470928388941,59012.1719225551,0.0,1.0
2020-12-10,33.0,33.18,32.55,32.93,34612,24.5133834744878,24.6470928388941,24.1791100634721,24.4613853883298,46594.7918282572,0.0,1.0
2020-12-11,33.06,33.16,32.14,32.81,38847,24.5579532626233,24.632236242849,23.8745498445466,24.372245812059,52295.9631963569,0.0,1.0
2020-12-14,33.19,34.38,33.16,33.16,56736,24.6545211369167,25.5384886016028,24.632236242849,24.632236242849,76378.1956884317,0.0,1.0
2020-12-15,34.6,34.61,33.0,33.34,48729,25.7019111580994,25.7093394561219,24.5133834744878,24.7659456072553,65599.1451230539,0.0,1.0
2020-12-16,34.38,35.15,34.15,34.59,51734,25.5384886016028,26.1104675493408,25.3676377470836,25.6944828600768,69644.4863181282,0.0,1.0
2020-12-17,34.5,34.64,33.64,34.44,39841,25.6276281778736,25.7316243501897,24.9887945479324,25.5830583897382,53634.0893687044,0.0,1.0
2020-12-18,33.08,34.99,32.87,34.43,237756,24.5728098586684,25.9916147809797,24.4168156001944,25.5756300917156,320067.933835638,0.0,1.0
2020-12-21,32.08,32.7045,31.24,32.49,51053,23.8299800564112,24.2938772679208,23.2060030225151,24.1345402753367,68727.7218076971,0.0,1.0
2020-12-22,32.09,32.63,31.78,32.09,27715,23.8374083544338,24.2385364476527,23.607131115734,23.8374083544338,37310.0270287804,0.0,1.0
2020-12-23,32.21,32.9,32.05,32.23,40854,23.9265479307046,24.4391004942621,23.8076951623435,23.9414045267498,54997.7934055132,0.0,1.0
2020-12-24,32.33,32.35,31.81,32.11,21397,24.0156875069755,24.0305441030206,23.6294160098018,23.8522649504789,28804.713993679,0.0,1.0
2020-12-28,32.3,33.28,32.22,32.5,47637,23.9934026129078,24.7213758191199,23.9339762287272,24.1419685733592,64129.0910182216,0.0,1.0
2020-12-29,31.84,32.78,31.38,32.5,68972,23.6517009038695,24.3499609179912,23.3099991948312,24.1419685733592,92850.3404015529,0.0,1.0
2020-12-30,31.73,32.17,31.66,32.02,39586,23.5699896256212,23.8968347386144,23.5179915394632,23.7854102682758,53290.8075035649,0.0,1.0
2020-12-31,31.68,32.39,31.29,31.52,140215,23.5328481355083,24.0602572951109,23.243144512628,23.4139953671472,188757.908707936,0.0,1.0
2021-01-04,31.24,32.22,31.15,32.08,58641,23.2060030225151,23.9339762287272,23.139148340312,23.8299800564112,78942.7131515322,0.0,1.0
2021-01-05,31.5,32.3,31.3,31.3,60866,23.399138771102,23.9934026129078,23.2505728106506,23.2505728106506,81938.0157002977,0.0,1.0
2021-01-06,33.16,33.86,31.94,31.94,103170,24.632236242849,25.152217104429,23.7259838840952,23.7259838840952,138887.804025231,0.0,1.0
2021-01-07,32.37,33.22,32.08,33.22,52546,24.0454006990658,24.6768060309844,23.8299800564112,24.6768060309844,70737.6034730036,0.0,1.0
2021-01-08,32.48,32.48,31.8,32.46,73028,24.1271119773141,24.1271119773141,23.6219877117792,24.1122553812689,98310.5413623588,0.0,1.0
2021-01-11,32.06,32.4575,31.77,32.11,56293,23.8151234603661,24.1103983067633,23.5997028177115,23.8522649504789,75781.8275854639,0.0,1.0
2021-01-12,32.0,32.34,31.75,32.06,102465,23.7705536722306,24.0231158049981,23.5848462216663,23.8151234603661,137938.730633375,0.0,1.0
2021-01-13,32.02,32.43,31.74,32.07,123391,23.7854102682758,24.0899704872012,23.5774179236438,23.8225517583886,166109.38282909,0.0,1.0
2021-01-14,31.95,32.24,31.5,31.8,76135,24.1271119773141,24.3461061079376,23.7872934987604,24.0138391511295,100820.738606726,0.53,1.0
2021-01-15,31.84,32.025,31.21,31.56,69245,24.0440452381121,24.1837483904064,23.5682993681369,23.8326026292342,91696.7497842353,0.0,1.0
2021-01-19,31.63,31.89,31.33,31.84,129744,23.8854632814537,24.0818028468403,23.6589176290845,24.0440452381121,171811.727980444,0.0,1.0
2021-01-20,31.94,32.21,31.71,31.71,68995,24.1195604555684,24.3234515427007,23.9458754554188,23.9458754554188,91365.6906832744,0.0,1.0
2021-01-21,31.29,31.97,31.0,31.89,75071,23.628711542102,24.1422150208054,23.4097174114785,24.0818028468403,99411.7510730353,0.0,1.0
2021-01-22,31.53,31.53,30.41,31.05,55536,23.8099480639973,23.8099480639973,22.9641776284858,23.4474750202066,73542.7929239266,0.0,1.0
2021-01-25,31.36,31.8857,30.7186,31.25,37894,23.6815721943214,24.0785556924896,23.1972175895562,23.5985054551194,50180.6142872962,0.0,1.0
2021-01-26,31.55,32.02,31.18,32.0,49575,23.8250511074886,24.1799726295336,23.5456448028999,24.1648695860423,65649.0197206075,0.0,1.0
2021-01-27,30.7,31.47,30.49,31.0,65184,23.1831717591093,23.7646389335234,23.0245898024509,23.4097174114785,86319.0257482216,0.0,1.0
2021-01-28,31.1,31.38,30.6,30.98,52289,23.4852326289348,23.6966752378127,23.1076565416529,23.3946143679872,69242.9973206426,0.0,1.0
2021-01-29,29.93,31.17,29.65,30.95,126977,22.6017045846952,23.5380932811543,22.3902619758173,23.3719598027503,168147.565851005,0.0,1.0
2021-02-01,30.28,30.41,29.66,30.13,80971,22.8660078457925,22.9641776284858,22.3978134975629,22.7527350196079,107224.74585572,0.0,1.0
2021-02-02,30.44,30.85,30.08,30.57,50827,22.9868321937227,23.2964445852939,22.7149774108797,23.085001976416,67306.9636982214,0.0,1.0
2021-02-03,30.68,30.68,29.86,30.37,35437,23.168068715618,23.168068715618,22.5488439324757,22.9339715415032,46926.9654430494,0.0,1.0
2021-02-04,31.54,31.75,30.59,30.59,65316,23.8174995857429,23.9760815424013,23.1001050199073,23.1001050199073,86493.8249535292,0.0,1.0
2021-02-05,31.97,32.18,31.51,31.86,35397,24.1422150208054,24.3007969774638,23.794845020506,24.0591482816033,46873.9959868955,0.0,1.0
2021-02-08,32.46,32.5,31.82,32.02,32557,24.5122395863416,24.5424456733242,24.0289421946208,24.1799726295336,43113.1645999763,0.0,1.0
2021-02-09,33.18,33.24,32.27,32.51,35617,25.0559491520276,25.1012582825014,24.3687606731745,24.5499971950698,47165.3279957414,0.0,1.0
2021-02-10,33.81,34.53,33.39,33.39,43258,25.5316950220028,26.0754045876887,25.214531108686,25.214531108686,57283.8183575198,0.0,1.0
2021-02-11,33.77,34.82,33.2131,33.91,57580,25.5014889350202,26.2943987183122,25.0809446890056,25.6072102394592,76249.5321333856,0.0,1.0
2021-02-12,33.87,33.93,33.58,33.72,28078,25.5770041524766,25.6223132829504,25.3580100218531,25.463731326292,37181.9097471553,0.0,1.0
2021-02-16,34.4,34.515,33.69,34.08,32154,25.9772348049954,26.0640773050703,25.4410767610551,25.735586109135,42579.4973292268,0.0,1.0
2021-02-17,34.5,34.78,33.87,34.16,29923,26.0527500224518,26.2641926313297,25.5770041524766,25.7959982831001,39625.125912249,0.0,1.0
2021-02-18,34.2,34.7638,33.99,34.56,28349,25.8262043700827,26.2519591661018,25.6676224134243,26.0980591529257,37540.7778125971,0.0,1.0
2021-02-19,35.03,35.22,34.0,34.16,37660,26.4529806749707,26.5964595881378,25.6751739351699,25.7959982831001,49870.7429687963,0.0,1.0
2021-02-22,36.41,36.5,34.95,34.95,30421,27.4950906758687,27.5630543715795,26.3925685010055,26.3925685010055,40284.5956413637,0.0,1.0
2021-02-23,37.13,38.5,36.39,36.39,61958,28.0388002415547,29.0733587207071,27.4799876323774,27.4799876323774,82047.0391094181,0.0,1.0
2021-02-24,38.14,38.41,37.11,37.11,38334,28.8015039378641,29.0053950249964,28.0236971980634,28.0236971980634,50763.2783049879,0.0,1.0
2021-02-25,36.48,38.72,36.4,38.52,46221,27.5479513280882,29.2394921991112,27.4875391541231,29.0884617641984,61207.530822112,0.0,1.0
2021-02-26,35.42,36.68,35.31,36.68,85305,26.7474900230505,27.698981763001,26.6644232838485,27.698981763001,112963.986429984,0.0,1.0
2021-03-01,36.68,37.1,35.67,35.98,31542,27.698981763001,28.0161456763178,26.9362780666915,27.1703752408063,41769.0646500737,0.0,1.0
2021-03-02,35.93,36.53,35.8359,36.53,21312,27.1326176320781,27.5857089368164,27.0615578124516,27.5857089368164,28222.1262387411,0.0,1.0
2021-03-03,37.73,38.015,36.23,36.24,40504,28.491891546293,28.7071099160437,27.3591632844472,27.3667148061929,53636.871301331,0.0,1.0
2021-03-04,37.38,39.7499,37.08,38.48,96822,28.2275882851956,30.0172234236944,28.0010426328265,29.0582556772158,128215.217093065,0.0,1.0
2021-03-05,39.1,39.1,37.34,38.07,48846,29.5264500254454,29.5264500254454,28.1973821982131,28.7486432856447,64683.6513822047,0.0,1.0
2021-03-08,42.26,42.53,39.04,39.45,56175,31.9127308970671,32.1166219841993,29.4811408949716,29.7907532865427,74388.9799859834,0.0,1.0
2021-03-09,41.08,42.46,40.8701,42.46,44276,31.0216513310818,32.0637613319798,30.8631448896408,32.0637613319798,58631.8910166338,0.0,1.0
2021-03-10,42.59,42.63,40.77,40.92,58163,32.1619311146731,32.1921372016557,30.787554156967,30.9008269831516,77021.5619568271,0.0,1.0
2021-03-11,42.0,42.72,41.75,42.61,38315,31.7163913316805,32.2601008973664,31.5276032880395,32.1770341581644,50738.1178133148,0.0,1.0
2021-03-12,42.3,42.65,41.66,42.28,52898,31.9429369840496,32.207240245147,31.4596395923288,31.9278339405584,70049.457290584,0.0,1.0
2021-03-15,42.46,42.56,41.266,42.12,57314,32.0637613319798,32.1392765494362,31.1621096355506,31.8070095926281,75897.2852499629,0.0,1.0
2021-03-16,41.12,42.3,40.89,42.3,47735,31.0518574180643,31.9429369840496,30.8781724179146,31.9429369840496,63212.4247375331,0.0,1.0
2021-03-17,41.06,41.275,40.6,41.275,20837,31.0065482875905,31.1689060051217,30.6591782872911,31.1689060051217,27593.1139469148,0.0,1.0
2021-03-18,40.76,41.78,40.36,40.91,22161,30.7800026352213,31.5502578532764,30.4779417653958,30.8932754614059,29346.4029456054,0.0,1.0
2021-03-19,39.56,40.8,39.51,40.47,140985,29.8738200257448,30.8102087222039,29.8360624170166,30.5610085045978,186697.469396064,0.0,1.0
2021-03-22,39.22,39.515,38.35,39.3,65616,29.6170682863931,29.8398381778894,28.9600858945225,29.6774804603582,86891.0958746824,0.0,1.0
2021-03-23,38.91,39.4088,38.64,38.66,34842,29.3829711122783,29.7596410169507,29.179080025146,29.1941830686373,46139.0447827616,0.0,1.0
2021-03-24,38.8,40.48,38.8,39.5,25836,29.2999043730763,30.5685600263435,29.2999043730763,29.8285108952709,34212.9717297351,0.0,1.0
2021-03-25,39.51,39.95,38.24,38.62,34743,29.8360624170166,30.1683293738247,28.8770191553205,29.1639769816548,46007.945378781,0.0,1.0
2021-03-26,41.05,41.05,39.57,39.96,33423,30.9989967658449,30.9989967658449,29.8813715474904,30.1758808955703,44259.9533257058,0.0,1.0
2021-03-29,40.25,41.06,39.75,40.91,43089,30.3948750261938,31.0065482875905,30.0172989389119,30.8932754614059,57060.02240527,0.0,1.0
2021-03-30,40.71,41.1275,40.56,40.9437,33177,30.7422450264932,31.0575210593735,30.6289722003086,30.9187240896887,43934.19117036,0.0,1.0
2021-03-31,40.11,40.56,39.67,40.125,51542,30.2891537217549,30.6289722003086,29.9568867649468,30.3004810043733,68253.7927269703,0.0,1.0
2021-04-01,41.12,41.12,39.58,40.26,26821,31.0518574180643,31.0518574180643,29.888923069236,30.4024265479394,35517.3445875223,0.0,1.0
2021-04-05,40.88,41.74,40.12,41.74,54477,30.870620896169,31.5200517662939,30.2967052435005,31.5200517662939,72140.426572255,0.0,1.0
2021-04-06,41.0,41.005,40.28,40.75,31524,30.9612391571167,30.9650149179895,30.4175295914307,30.7724511134757,41745.2283948045,0.0,1.0
2021-04-07,40.55,40.96,40.21,40.8,30891,30.6214206785629,30.9310330701341,30.3646689392112,30.8102087222039,40906.9867511708,0.0,1.0
2021-04-08,40.77,40.8099,40.145,40.24,14185,30.787554156967,30.8176847287321,30.3155840478646,30.3873235044482,18784.2933885389,0.0,1.0
2021-04-09,40.88,41.03,40.46,40.72,23935,30.870620896169,30.9838937223536,30.5534569828522,30.7497965482388,31695.5983260261,0.0,1.0
2021-04-12,41.0,41.19,40.02,41.19,35417,30.9612391571167,31.1047180702838,30.2211900260441,31.1047180702838,46900.4807149724,0.0,1.0
2021-04-13,41.06,41.18,40.68,40.98,111872,31.0065482875905,31.0971665485381,30.7195904612562,30.9461361136254,148144.974970929,0.0,1.0
2021-04-14,39.89,40.7,39.885,39.96,26043,30.5232508958697,31.1430511772849,30.5194249682066,30.5768138831525,34034.8829010403,0.53,1.0
2021-04-15,40.41,40.41,39.76,40.36,25132,30.9211473728276,30.9211473728276,30.4237767766302,30.882888096197,32844.3219701627,0.0,1.0
2021-04-16,40.45,40.73,39.91,40.73,84948,30.9517547941321,31.1660067432632,30.5385546065219,31.1660067432632,111016.212904718,0.0,1.0
2021-04-19,40.82,40.83,39.76,40.4,26234,31.2348734411983,31.2425252965244,30.4237767766302,30.9134955175015,34284.4955660213,0.0,1.0
2021-04-20,40.59,41.2,40.0101,40.81,24064,31.0588807686976,31.5256439435906,30.6151496783363,31.2272215858722,31448.5820424159,0.0,1.0
2021-04-21,41.11,41.35,40.28,40.35,29144,31.4567772456556,31.6404217734823,30.8216732535881,30.8752362408709,38087.494807354,0.0,1.0
2021-04-22,40.62,41.36,40.52,41.36,21221,31.081836334676,31.6480736288084,31.0053177814148,31.6480736288084,27733.1432647152,0.0,1.0
2021-04-23,41.39,41.81,40.9,41.08,36795,31.6710291947868,31.9924071184836,31.2960882838072,31.4338216796772,48086.3770050985,0.0,1.0
2021-04-26,41.47,41.79,41.115,41.69,24154,31.7322440373957,31.9771034078314,31.4606031733186,31.9005848545702,31566.200575653,0.0,1.0
2021-04-27,41.27,41.9286,41.04,41.42,17343,31.5792069308734,32.0831581226513,31.4032142583728,31.6939847607651,22665.091354788,0.0,1.0
2021-04-28,42.08,42.08,41.4749,41.61,22579,32.1990072122887,32.1990072122887,31.7359934465055,31.8393700119613,29507.8762440038,0.0,1.0
2021-04-29,43.29,43.31,42.505,42.53,33746,33.1248817067485,33.1401854174007,32.5242110636485,32.5433407019638,44101.7224735441,0.0,1.0
2021-04-30,43.18,43.44,42.9,43.21,61027,33.0407112981612,33.2396595366402,32.82645934903,33.0636668641396,79754.5136428904,0.0,1.0
2021-05-03,43.81,44.24,43.28,43.5,59696,33.5227781837064,33.8518079627293,33.1172298514224,33.2855706685969,78015.0662235729,0.0,1.0
2021-05-04,43.4,44.0558,43.22,43.58,34701,33.2090521153357,33.7108607876223,33.0713187194657,33.3467855112058,45349.7857984489,0.0,1.0
2021-05-05,42.83,43.6,42.48,43.6,49300,32.7728963617472,33.362089221858,32.5050814253332,33.362089221858,64428.818762097,0.0,1.0
2021-05-06,44.18,44.35,42.63,42.76,54440,33.8058968307727,33.9359783713166,32.619859255225,32.7193333744644,71146.1438825265,0.0,1.0
2021-05-07,43.89,44.94,43.61,44.0,55780,33.5839930263153,34.3874378355573,33.3697410771841,33.6681634349026,72897.3531551678,0.0,1.0
2021-05-10,43.73,44.17,43.725,43.82,51955,33.4615633410975,33.7982449754465,33.4577374134345,33.5304300390325,67898.5654925913,0.0,1.0
2021-05-11,42.79,43.878,42.66,43.25,57305,32.7422889404428,33.574810799924,32.6428148212033,33.094274285444,74890.3338572407,0.0,1.0
2021-05-12,41.42,43.0,41.215,42.72,53422,31.6939847607651,32.9029779022912,31.5371217265798,32.68872595316,69815.7475843559,0.0,1.0
2021-05-13,42.4,42.82,41.3,41.3,45971,32.4438665827243,32.7652445064211,31.6021624968518,31.6021624968518,60078.2399049161,0.0,1.0
2021-05-14,43.06,43.24,42.19,42.45,31321,32.9488890342479,33.0866224301179,32.2831776208759,32.4821258593549,40932.5564391002,0.0,1.0
2021-05-17,43.08,43.17,42.6,43.01,24344,32.9641927449001,33.0330594428351,32.5969036892466,32.9106297576173,31814.5063680424,0.0,1.0
2021-05-18,43.04,43.46,42.97,43.27,28672,32.9335853235956,33.2549632472924,32.8800223363128,33.1095779960963,37470.6509441551,0.0,1.0
2021-05-19,42.02,42.7799,41.34,42.51,21214,32.153096080332,32.7345605665634,31.6327699181562,32.5280369913116,27723.9951565745,0.0,1.0
2021-05-20,42.24,42.24,41.45,41.82,26447,32.3214368975065,32.3214368975065,31.7169403267435,32.0000589738097,34562.8594280158,0.0,1.0
2021-05-21,42.23,42.67,41.9,42.67,26923,32.3137850421804,32.6504666765294,32.0612738164186,32.6504666765294,35184.9307815808,0.0,1.0
2021-05-24,42.39,42.52,42.12,42.26,33736,32.4362147273982,32.5356888466377,32.2296146335931,32.3367406081587,44088.6537476289,0.0,1.0
2021-05-25,42.4,42.94,42.31,42.52,39785,32.4438665827243,32.8570667703345,32.3749998847893,32.5356888466377,51993.9260537531,0.0,1.0
2021-05-26,43.03,43.45,42.23,42.75,34368,32.9259334682695,33.2473113919663,32.3137850421804,32.7116815191383,44914.5972254716,0.0,1.0
2021-05-27,43.7,43.955,43.4,43.53,32650,33.4386077751192,33.6337300859351,33.2090521153357,33.3085262345752,42669.3901132346,0.0,1.0
2021-05-28,44.45,44.46,43.7,43.88,81815,34.0124969245777,34.0201487799039,33.4386077751192,33.5763411709892,106921.781075476,0.0,1.0
2021-06-01,45.46,45.595,44.44,44.44,44864,34.7853343125153,34.8886343594178,34.0048450692516,34.0048450692516,58631.5319460997,0.0,1.0
2021-06-02,45.17,45.83,44.92,45.83,28643,34.563430508058,35.0684529595815,34.3721341249051,35.0684529595815,37432.7516390009,0.0,1.0
2021-06-03,44.64,44.94,44.09,44.94,38828,34.1578821757739,34.3874378355573,33.7370301328376,34.3874378355573,50743.2489836654,0.0,1.0
2021-06-04,44.3,44.62,43.82,44.62,35169,33.897719094686,34.1425784651217,33.5304300390325,34.1425784651217,45961.4021712817,0.0,1.0
2021-06-07,44.95,45.29,44.27,44.27,39105,34.3950896908835,34.6552527719713,33.8747635287077,33.8747635287077,51105.2526915172,0.0,1.0
2021-06-08,45.89,46.05,45.16,45.16,30636,35.1143640915382,35.236793776756,34.5557786527318,34.5557786527318,40037.3487139067,0.0,1.0
2021-06-09,46.41,46.62,46.055,46.115,32053,35.5122605684961,35.6729495303445,35.2406197044191,35.2865308363758,41889.1871760952,0.0,1.0
2021-06-10,46.22,46.8,46.04,46.8,32140,35.3668753173,35.8106829262146,35.2291419214299,35.8106829262146,42002.8850915577,0.0,1.0
2021-06-11,46.39,46.475,46.03,46.13,45277,35.4969568578439,35.5619976281159,35.2214900661038,35.2980086193649,59171.2703263989,0.0,1.0
2021-06-14,47.06,47.14,46.49,46.49,36500,36.0096311646936,36.0708460073025,35.573475411105,35.573475411105,47700.8495905991,0.0,1.0
2021-06-15,47.16,47.46,46.53,47.23,32017,36.0861497179547,36.3157053777381,35.6040828324095,36.1397127052375,41842.1397628004,0.0,1.0
2021-06-16,47.53,47.8,46.92,46.92,50060,36.3692683650209,36.575868458826,35.902505190128,35.902505190128,65422.0419316547,0.0,1.0
2021-06-17,46.48,47.83,46.1,47.83,57003,35.5658235557789,36.5988240248043,35.2750530533866,36.5988240248043,74495.6583346007,0.0,1.0
2021-06-18,45.25,46.145,44.99,45.74,97794,34.6246453506669,35.3094864023541,34.4256971121879,34.9995862616465,127804.298215426,0.0,1.0
2021-06-21,47.0,47.31,45.23,45.65,76046,35.9637200327369,36.2009275478464,34.6093416400146,34.9307195637114,99382.4330949781,0.0,1.0
2021-06-22,45.98,46.96,45.86,46.79,47474,35.1832307894732,35.9331126114324,35.0914085255598,35.8030310708885,62042.4694099755,0.0,1.0
2021-06-23,45.56,46.07,45.45,45.94,47367,34.8618528657764,35.2520974874082,34.7776824571892,35.1526233681688,61902.6340426825,0.0,1.0
2021-06-24,45.77,45.84,44.94,45.46,44040,35.0225418276248,35.0761048149076,34.3874378355573,34.7853343125153,57554.6689306846,0.0,1.0
2021-06-25,46.35,46.445,45.47,45.65,131756,35.4663494365394,35.5390420621375,34.7929861678414,34.9307195637114,172188.30516874,0.0,1.0
2021-06-28,45.5,46.25,44.91,46.25,55054,34.8159417338197,35.3898308832783,34.364482269579,35.3898308832783,71948.5636537219,0.0,1.0
2021-06-29,45.73,46.05,45.33,45.58,19807,34.9919344063204,35.236793776756,34.6858601932758,34.8771565764286,25885.2254203013,0.0,1.0
2021-06-30,45.45,46.37,45.39,45.5,39155,34.7776824571892,35.4816531471917,34.7317713252325,34.8159417338197,51170.5963210934,0.0,1.0
2021-07-01,46.41,46.85,45.51,45.98,35752,35.5122605684961,35.8489422028452,34.8235935891458,35.1832307894732,46723.3088921398,0.0,1.0
2021-07-02,46.05,46.7999,45.71,46.38,14595,35.236793776756,35.8106064076613,34.9766306956681,35.4893050025178,19073.8054732821,0.0,1.0
2021-07-06,45.74,45.87,44.88,45.87,21150,34.9995862616465,35.099060380886,34.3415267036006,35.099060380886,27640.355310717,0.0,1.0
2021-07-07,45.25,45.95,44.74,45.33,38950,34.6246453506669,35.1602752234949,34.2344007290351,34.6858601932758,50902.6874398311,0.0,1.0
2021-07-08,44.25,44.95,43.99,44.65,39794,33.8594598180555,34.3950896908835,33.6605115795765,34.1655340311,52005.6879070767,0.0,1.0
2021-07-09,45.62,45.88,44.57,44.57,36056,34.9077639977331,35.1067122362121,34.1043191884911,34.1043191884911,47120.5981599629,0.0,1.0
2021-07-12,46.22,46.65,45.35,45.57,32197,35.3668753173,35.6959050963229,34.701163903928,34.8695047211025,42077.3768292745,0.0,1.0
2021-07-13,45.08,46.31,45.03,46.31,32121,34.4945638101229,35.435742015235,34.4563045334924,35.435742015235,41978.0545123188,0.0,1.0
2021-07-14,45.36,45.62,45.0,45.32,39816,34.7088157592541,34.9077639977331,34.433348967514,34.6782083379497,52034.4391040904,0.0,1.0
2021-07-15,44.54,44.74,44.0,44.49,49272,34.502215665449,34.6571425431565,34.0839130956389,34.4634839460222,63606.7811203696,0.55,1.0
2021-07-16,44.16,45.0824,44.05,44.83,32599,34.2078545978049,34.9223773577916,34.1226448150658,34.7268596381248,42083.0787819233,0.0,1.0
2021-07-19,42.5,43.12,41.975,43.12,48386,32.9219615128331,33.4022348337261,32.515278458851,33.4022348337261,62463.0157349041,0.0,1.0
2021-07-20,44.54,45.05,42.82,42.82,50389,34.502215665449,34.897279203603,33.169844517165,33.169844517165,65048.7517022711,0.0,1.0
2021-07-21,45.3,45.6,45.01,45.01,36398,35.0909378007374,35.3233281172985,34.8662938280616,34.8662938280616,46987.327878292,0.0,1.0
2021-07-22,44.18,45.34,43.9067,45.07,34301,34.2233472855756,35.1219231762788,34.0116397071884,34.9127718913738,44280.2443418127,0.0,1.0
2021-07-23,44.69,44.81,44.17,44.17,13633,34.6184108237296,34.7113669503541,34.2156009416903,34.2156009416903,17599.2703160821,0.0,1.0
2021-07-26,44.78,44.79,44.17,44.79,10514,34.688127918698,34.6958742625834,34.2156009416903,34.6958742625834,13572.8546984,0.0,1.0
2021-07-27,45.26,45.3,44.33,44.33,21961,35.0599524251959,35.0909378007374,34.3395424438562,34.3395424438562,28350.1485668216,0.0,1.0
2021-07-28,44.94,45.31,44.56,45.31,19383,34.8120694208639,35.0986841446227,34.5177083532198,35.0986841446227,25022.12693733,0.0,1.0
2021-07-29,45.25,45.81,45.0,45.34,24205,35.0522060813105,35.4860013388914,34.8585474841762,35.1219231762788,31246.9990464877,0.0,1.0
2021-07-30,45.6,46.42,45.21,45.42,76503,35.3233281172985,35.9585283158991,35.021220705769,35.1838939273618,98760.1391470131,0.0,1.0
2021-08-02,44.85,46.25,44.76,46.1584,25530,34.7423523258956,35.8268404698477,34.6726352309272,35.7558839598577,32957.4833983405,0.0,1.0
2021-08-03,45.5,45.925,44.82,45.0,40976,35.2458646784448,35.5750842935731,34.7191132942395,34.8585474841762,52897.2126803917,0.0,1.0
2021-08-04,44.53,45.38,44.44,44.97,23505,34.4944693215637,35.1529085518203,34.4247522265953,34.8353084525201,30343.3469360749,0.0,1.0
2021-08-05,45.74,45.8,44.53,44.53,15081,35.4317769316937,35.478254995006,34.4944693215637,34.4944693215637,19468.5392530503,0.0,1.0
2021-08-06,46.69,47.3177,46.18,46.65,14630,36.1676796008041,36.653917606489,35.7726160626501,36.1366942252626,18886.3291076272,0.0,1.0
2021-08-09,45.78,46.23,45.1801,46.23,13750,35.4627623072352,35.811347782077,34.9980591375517,35.811347782077,17750.3093116797,0.0,1.0
2021-08-10,46.46,46.65,45.71,45.71,23324,35.9895136914406,36.1366942252626,35.4085379000376,35.4085379000376,30109.6883189539,0.0,1.0
2021-08-11,46.64,46.64,46.251,46.45,23093,36.1289478813773,36.1289478813773,35.8276151042363,35.9817673475552,29811.4831225177,0.0,1.0
2021-08-12,46.57,46.9,46.06,46.9,14410,36.0747234741797,36.330352822397,35.6796599360257,36.330352822397,18602.3241586403,0.0,1.0
2021-08-13,46.95,46.95,45.94,46.62,7209,36.3690845418238,36.3690845418238,35.5867038094012,36.1134551936065,9306.32580566536,0.0,1.0
2021-08-16,46.45,46.94,46.11,46.5,21592,35.9817673475552,36.3613381979384,35.7183916554525,36.0204990669821,27873.7948114754,0.0,1.0
2021-08-17,46.26,46.49,45.57,45.94,20494,35.8345868137331,36.0127527230967,35.3000890856424,35.5867038094012,26456.3519297137,0.0,1.0
2021-08-18,45.72,46.3,45.36,46.03,12354,35.416284243923,35.8655721892746,35.1374158640496,35.6564209043695,15948.1688171993,0.0,1.0
2021-08-19,45.51,45.65,44.89,45.12,19952,35.2536110223302,35.3620598367254,34.7733377014371,34.9515036108006,25756.6670099369,0.0,1.0
2021-08-20,45.71,46.04,44.7701,45.2,28998,35.4085379000376,35.6641672482549,34.6804590382515,35.0134743618836,37434.4341396427,0.0,1.0
2021-08-23,45.72,45.97,45.5,45.97,9979,35.416284243923,35.6099428410573,35.2458646784448,35.6099428410573,12882.2062997274,0.0,1.0
2021-08-24,45.22,45.86,44.95,45.86,23130,35.0289670496544,35.5247330583182,34.8198157647493,35.5247330583182,29859.2475912109,0.0,1.0
2021-08-25,45.53,46.21,44.84,45.46,23528,35.2691037101009,35.7958550943063,34.7346059820102,35.2148793029033,30373.0383625599,0.0,1.0
2021-08-26,44.81,45.79,44.8,45.42,20573,34.7113669503541,35.4705086511206,34.7036206064687,35.1838939273618,26558.3355250317,0.0,1.0
2021-08-27,46.28,46.53,45.12,45.24,36943,35.8500795015039,36.0437380986382,34.9515036108006,35.0444597374251,47690.8855928277,0.0,1.0
2021-08-30,46.35,46.43,44.91,44.91,24984,35.9043039087015,35.9662746597844,34.7888303892078,34.7888303892078,32252.6347522185,0.0,1.0
2021-08-31,46.08,46.56,45.93,46.56,33439,35.6951526237964,36.0669771302943,35.5789574655158,36.0669771302943,43167.4613144186,0.0,1.0
2021-09-01,45.91,46.28,45.44,46.28,9952,35.5634647777451,35.8500795015039,35.1993866151326,35.8500795015039,12847.3511468972,0.0,1.0
2021-09-02,45.99,46.0,45.62,45.66,15281,35.6254355288281,35.6331818727134,35.3388208050693,35.3698061806108,19726.725570311,0.0,1.0
2021-09-03,45.47,46.1,45.035,46.1,16871,35.2226256467887,35.7106453115672,34.885659687775,35.7106453115672,21779.3067925344,0.0,1.0
2021-09-07,44.67,45.45,44.56,45.45,26523,34.6029181359589,35.2071329590179,34.5177083532198,35.2071329590179,34239.3784635403,0.0,1.0
2021-09-08,44.54,44.8665,44.2,44.47,28118,34.502215665449,34.7551337933065,34.2388399733464,34.4479912582514,36298.4143436952,0.0,1.0
2021-09-09,44.08,44.83,44.08,44.51,39165,34.1458838467219,34.7268596381248,34.1458838467219,34.4789766337929,50559.3355775952,0.0,1.0
2021-09-10,43.68,44.63,43.58,44.28,29995,33.836030091307,34.5719327604174,33.7585666524533,34.3008107244294,38721.4929311877,0.0,1.0
2021-09-13,44.82,44.93,43.86,43.86,37520,34.7191132942395,34.8043230769786,33.9754642812437,33.9754642812437,48435.7531181251,0.0,1.0
2021-09-14,44.42,45.07,44.035,45.07,34954,34.4092595388246,34.9127718913738,34.1110252992377,34.9127718913738,45123.2226676691,0.0,1.0
2021-09-15,44.64,45.18,44.22,44.47,31265,34.5796791043028,34.9979816741129,34.2543326611171,34.4479912582514,40360.9760457938,0.0,1.0
2021-09-16,44.2,44.625,44.0,44.54,16649,34.2388399733464,34.5680595884747,34.0839130956389,34.502215665449,21492.7199803749,0.0,1.0
2021-09-17,43.48,44.43,43.47,44.43,126210,33.6811032135996,34.41700588271,33.6733568697142,34.41700588271,162928.475507425,0.0,1.0
2021-09-20,43.73,44.21,42.94,42.96,34403,33.8747618107339,34.2465863172318,33.2628006437894,33.2782933315602,44411.9193636156,0.0,1.0
2021-09-21,43.73,45.38,43.67,43.73,10013,33.8747618107339,35.1529085518203,33.8282837474216,33.8747618107339,12926.0979736617,0.0,1.0
2021-09-22,44.37,44.51,43.81,43.81,20129,34.3705278193977,34.4789766337929,33.9367325618169,33.9367325618169,25985.1619007127,0.0,1.0
2021-09-23,44.56,44.87,43.87,44.39,16766,34.5177083532198,34.7578450136663,33.9832106251291,34.3860205071685,21643.7589759724,0.0,1.0
2021-09-24,43.62,44.91,43.62,44.31,39260,33.7895520279948,34.7888303892078,33.7895520279948,34.3240497560855,50681.974078294,0.0,1.0
2021-09-27,43.53,44.56,43.4,43.82,18937,33.7198349330264,34.5177083532198,33.6191324625166,33.9444789057022,24446.3714498384,0.0,1.0
2021-09-28,43.57,43.79,43.2,43.37,24960,33.7508203085679,33.9212398740461,33.4642055848091,33.5958934308605,32221.6523941472,0.0,1.0
2021-09-29,44.36,44.64,43.515,43.57,19025,34.3627814755123,34.5796791043028,33.7082154171984,33.7508203085679,24559.9734294332,0.0,1.0
2021-09-30,44.06,44.77,43.97,44.77,43128,34.1303911589512,34.6803815748126,34.0606740639828,34.6803815748126,55675.2974541178,0.0,1.0
2021-10-01,45.87,46.17,44.02,44.37,42096,35.5324794022036,35.7648697187648,34.0994057834097,34.3705278193977,54343.0560570521,0.0,1.0
2021-10-04,45.73,45.99,44.935,45.56,19174,35.4240305878084,35.6254355288281,34.8081962489213,35.292342741757,24752.3222357924,0.0,1.0
2021-10-05,45.84,46.3,45.44,46.0,28881,35.5092403705475,35.8655721892746,35.1993866151326,35.6331818727134,37283.3951440451,0.0,1.0
2021-10-06,45.75,45.89,44.84,45.56,12135,35.4395232755791,35.5479720899743,34.7346059820102,35.292342741757,15665.4547997987,0.0,1.0
2021-10-07,46.45,46.77,45.695,45.695,20860,35.9817673475552,36.2296503518871,35.3969183842096,35.3969183842096,26928.8328903009,0.0,1.0
2021-10-08,46.22,46.765,46.1,46.52,11462,35.8036014381916,36.2257771799444,35.7106453115672,36.0359917547528,14796.6578422162,0.0,1.0
2021-10-11,46.06,46.32,45.77,46.32,11446,35.6796599360257,35.8810648770453,35.4550159633499,35.8810648770453,14776.0029368353,0.0,1.0
2021-10-12,46.79,47.13,46.47,46.47,15367,36.2451430396579,36.5085187317605,35.9972600353259,35.9972600353259,19837.7456867332,0.0,1.0
2021-10-13,47.16,47.37,46.07,46.73,17092,36.5317577634166,36.6944309850095,35.687406279911,36.1986649763456,22064.6026731076,0.0,1.0
2021-10-14,46.73,47.09,46.49,46.75,25796,36.6247138900411,36.906864478537,36.4366134977105,36.6403889227353,32913.4879693294,0.55,1.0
2021-10-15,45.89,47.49,45.87,47.49,31986,35.9663625168839,37.2203651324214,35.9506874841897,37.2203651324214,40811.3981309882,0.0,1.0
2021-10-18,46.44,46.46,45.68,45.68,8457,36.3974259159749,36.4131009486692,35.8017746735946,35.8017746735946,10790.4081158559,0.0,1.0
2021-10-19,46.5,47.76,46.295,46.445,13560,36.4444510140576,37.4319780737933,36.2837819289419,36.4013446741485,17301.3993202088,0.0,1.0
2021-10-20,47.05,47.17,46.21,46.21,19824,36.8755144131486,36.9695646093139,36.2171630399914,36.2171630399914,25293.7271477743,0.0,1.0
2021-10-21,47.1,47.33,46.79,47.24,23355,36.9147019948841,37.0949648708677,36.6717389881238,37.0244272237437,29798.980908811,0.0,1.0
2021-10-22,46.71,47.27,46.57,47.27,18144,36.6090388573469,37.047939772785,36.4993136284874,37.047939772785,23150.1909488104,0.0,1.0
2021-10-25,46.15,46.8,46.1,46.8,32159,36.1701379419088,36.6795765044709,36.1309503601732,36.6795765044709,41032.1313229053,0.0,1.0
2021-10-26,45.68,46.51,45.68,46.1,20902,35.8017746735946,36.4522885304047,35.8017746735946,36.1309503601732,26669.1628754429,0.0,1.0
2021-10-27,45.38,45.85,45.23,45.81,17594,35.5666491831814,35.9350124514955,35.4490864379747,35.9036623861071,22448.4380265305,0.0,1.0
2021-10-28,46.86,47.48,45.54,46.55,24411,36.7266016025535,37.2125276160743,35.6920494447351,36.4836385957931,31146.3465195883,0.0,1.0
2021-10-29,46.4,47.36,46.38,47.0,51484,36.3660758505865,37.118477419909,36.3504008178923,36.8363268314131,65689.1771830112,0.0,1.0
2021-11-01,48.31,48.49,46.35,46.9,37933,37.8630414728844,38.0041167671323,36.326888268851,36.757951667942,48399.2610924396,0.0,1.0
2021-11-02,48.04,48.5,47.54,48.5,18971,37.6514285315124,38.0119542834794,37.2595527141569,38.0119542834794,24205.3721610385,0.0,1.0
2021-11-03,49.3,49.77,47.3,47.62,31159,38.6389555912482,39.0073188595623,37.0714523218263,37.3222528449338,39756.2169187601,0.0,1.0
2021-11-04,49.17,49.6,47.743,49.6,32883,38.5370678787357,38.8740810816614,37.4186542960033,38.8740810816614,41955.8933515065,0.0,1.0
2021-11-05,51.19,51.38,49.62,49.8,36615,40.1202461808518,40.2691589914469,38.8897561143557,39.0308314086036,46717.6059077763,0.0,1.0
2021-11-08,50.06,51.49,49.3,51.49,25066,39.2346068336285,40.3553716712651,38.6389555912482,40.3553716712651,31982.0704543034,0.0,1.0
2021-11-09,51.48,51.8172,50.26,50.47,25211,40.347534154918,40.6118152061425,39.3913571605706,39.5559450038599,32167.0780429044,0.0,1.0
2021-11-10,51.46,51.7,51.13,51.62,20253,40.3318591222237,40.5199595145544,40.0732210827691,40.4572593837775,25841.0944271526,0.0,1.0
2021-11-11,51.33,51.61,51.09,51.57,14432,40.2299714097113,40.4494218674304,40.0418710173807,40.4180718020419,18413.9966806234,0.0,1.0
2021-11-12,50.66,51.31,50.64,51.27,15107,39.704857814455,40.2142963770171,39.6891827817608,40.1829463116287,19275.2389034214,0.0,1.0
2021-11-15,51.86,51.87,50.67,51.07,20934,40.6453597761081,40.6531972924552,39.7126953308021,40.0261959846865,26709.9921363755,0.0,1.0
2021-11-16,51.46,51.705,50.7301,51.2,20367,40.3318591222237,40.5238782727279,39.7597988040482,40.1280836971989,25986.5486692252,0.0,1.0
2021-11-17,51.59,51.725,50.51,51.15,36484,40.4337468347362,40.5395533054221,39.5872950692484,40.0888961154634,46550.4611208332,0.0,1.0
2021-11-18,53.7,53.73,51.47,51.47,45710,42.0874627839762,42.1109753330175,40.3396966385708,40.3396966385708,58322.0474134768,0.0,1.0
2021-11-19,52.64,53.33,51.97,52.98,28192,41.2566860511826,41.7974746791332,40.7315724559263,41.5231616069843,35970.5788816613,0.0,1.0
2021-11-22,53.46,54.07,52.125,52.83,36594,41.8993623916456,42.3774508888192,40.8530539593065,41.4055988617777,46690.8117052892,0.0,1.0
2021-11-23,53.66,54.46,53.17,54.08,33412,42.0561127185878,42.6831140263565,41.6720744175794,42.3852884051663,42630.8520712992,0.0,1.0
2021-11-24,53.85,54.19,53.3697,53.54,21867,42.2050255291828,42.4715010849845,41.8285896190312,41.9620625224224,27900.420275443,0.0,1.0
2021-11-26,51.18,53.26,50.21,52.97,26367,40.1124086645047,41.7426120647034,39.3521695788351,41.5153240906372,33642.0350940963,0.0,1.0
2021-11-29,50.31,51.18,49.985,50.84,37046,39.4305447423062,40.1124086645047,39.1758254610251,39.845933108703,47267.5250159628,0.0,1.0
2021-11-30,49.23,50.55,48.89,49.67,54199,38.5840929768184,39.6186451346368,38.3176174210167,38.9289436960912,69153.2847902654,0.0,1.0
2021-12-01,48.54,51.11,48.54,50.43,31363,38.0433043488679,40.0575460500749,38.0433043488679,39.5245949384715,40016.5034572057,0.0,1.0
2021-12-02,50.85,51.325,49.29,49.63,31021,39.8537706250501,40.2260526515378,38.6311180749011,38.8975936307028,39580.140730988,0.0,1.0
2021-12-03,50.78,51.98,50.35,51.98,33065,39.7989080106203,40.7394099722734,39.4618948076946,40.7394099722734,42188.1097730608,0.0,1.0
2021-12-06,52.2,52.71,51.92,51.92,34453,40.9118353319098,41.3115486656124,40.6923848741908,40.6923848741908,43959.0789660144,0.0,1.0
2021-12-07,52.67,53.0,52.41,52.62,32508,41.2801986002239,41.5388366396786,41.0764231751991,41.2410110184884,41477.425449952,0.0,1.0
2021-12-08,52.54,53.3217,52.4773,52.65,44903,41.1783108877115,41.7909695405651,41.1291696602152,41.2645235675297,57292.3844893317,0.0,1.0
2021-12-09,52.0,53.06,51.68,51.94,33033,40.7550850049676,41.5858617377612,40.5042844818601,40.708059906885,42147.2805121282,0.0,1.0
2021-12-10,51.04,52.69,50.86,52.69,42896,40.0026834356452,41.2958736329182,39.8616081413972,41.2958736329182,54731.6242802122,0.0,1.0
2021-12-13,50.6,51.55,50.34,50.57,40171,39.6578327163724,40.4023967693477,39.4540572913475,39.634320167331,51254.7575289165,0.0,1.0
2021-12-14,50.75,50.99,50.52,50.53,62185,39.775395461579,39.9634958539096,39.5951325855955,39.6029701019426,79342.7372217688,0.0,1.0
2021-12-15,51.82,51.93,50.16,50.99,63396,40.6140097107197,40.7002223905379,39.3129819970995,39.9634958539096,80887.8695651887,0.0,1.0
2021-12-16,51.3,52.6,51.17,52.08,40786,40.20645886067,41.2253359857942,40.1045711481576,40.8177851357445,52039.4448874659,0.0,1.0
2021-12-17,50.08,52.07,49.84,51.09,289004,39.2502818663227,40.8099476193974,39.0621814739921,40.0418710173807,368744.366455577,0.0,1.0
2021-12-20,50.38,50.625,48.61,49.51,87573,39.485407356736,39.6774265072401,38.0981669632976,38.8035434345375,111735.652114207,0.0,1.0
2021-12-21,51.56,52.18,51.04,51.04,48693,40.4102342856948,40.8961602992156,40.0026834356452,40.0026834356452,62128.100081042,0.0,1.0
2021-12-22,52.24,52.35,51.16,51.33,36060,40.9431853972983,41.0293980771165,40.0967336318105,40.2299714097113,46009.4734134756,0.0,1.0
2021-12-23,51.99,52.55,51.795,52.55,25864,40.7472474886205,41.1861484040586,40.5944159198519,41.1861484040586,33000.2501488113,0.0,1.0
2021-12-27,52.8,52.81,51.975,52.43,46185,41.3820863127364,41.3899238290835,40.7354912140999,41.0920982078933,58928.1067554457,0.0,1.0
2021-12-28,52.88,53.21,52.57,52.67,34263,41.4447864435132,41.7034244829678,41.2018234367529,41.2801986002239,43716.6552292268,0.0,1.0
2021-12-29,52.96,53.0,52.56,53.0,15970,41.5074865742901,41.5388366396786,41.1939859204058,41.5388366396786,20376.3530341987,0.0,1.0
2021-12-30,52.54,53.37,52.48,53.0,116798,41.1783108877115,41.8288247445216,41.1312857896289,41.5388366396786,149024.25057535,0.0,1.0
2021-12-31,53.02,53.34,52.74,52.78,25223,41.5545116723728,41.8053121954803,41.3350612146537,41.3664112800422,32182.3890157542,0.0,1.0
2022-01-03,53.67,53.8935,52.71,52.94,28582,42.0639502349349,42.2391187252928,41.3115486656124,41.4918115415959,36468.1854992779,0.0,1.0
2022-01-04,54.67,55.4365,53.87,53.87,32287,42.8477018696458,43.4484474976517,42.220700561877,42.220700561877,41195.4483666359,0.0,1.0
2022-01-05,53.84,54.95,53.65,54.95,44114,42.1971880128357,43.0671523273648,42.0482752022406,43.0671523273648,56285.6880244611,0.0,1.0
2022-01-06,54.26,54.6965,53.59,53.66,17941,42.5263636994143,42.8684712879656,42.001250104158,42.0561127185878,22891.1803247689,0.0,1.0
2022-01-07,53.76,54.77,53.64,54.08,34837,42.1344878820588,42.9260770331169,42.0404376858935,42.3852884051663,44449.0300972062,0.0,1.0
2022-01-10,53.94,54.405,53.24,53.79,31796,42.2755631763068,42.6400076864474,41.7269370320092,42.1580004311002,40568.9743942006,0.0,1.0
2022-01-11,53.32,54.02,52.95,53.73,32868,41.789637162786,42.3382633070837,41.499649057943,42.1109753330175,41936.7546354443,0.0,1.0
2022-01-12,53.19,53.7599,53.08,53.31,35068,41.6877494502736,42.1344095068954,41.6015367704554,41.7817996464389,44743.7663245637,0.0,1.0
2022-01-13,53.32,54.175,52.6302,52.82,24452,42.2363755945713,42.9136468086253,41.6899642688936,41.8403105571128,30868.6676270484,0.57,1.0
2022-01-14,53.01,53.2,52.4301,53.2,28643,41.990815271347,42.1413199855812,41.5314590409027,42.1413199855812,36159.4653542266,0.0,1.0
2022-01-18,52.17,52.96,51.92,52.93,27953,41.3254260084168,41.9512087676012,41.1273934896876,41.9274448653537,35288.3962939181,0.0,1.0
2022-01-19,50.52,52.5799,50.39,51.99,27169,40.0184113848038,41.6501201261252,39.9154344750646,41.1828425949317,34298.6598543792,0.0,1.0
2022-01-20,49.15,51.16,49.06,50.65,25270,38.9331931821676,40.5253746327507,38.8619014754251,40.121388294543,31901.3263101388,0.0,1.0
2022-01-21,49.42,50.61,49.0,49.0,73865,39.1470683023952,40.0897030915464,38.8143736709301,38.8143736709301,93248.5741154888,0.0,1.0
2022-01-24,50.27,50.34,48.28,48.98,44796,39.8203788660746,39.8758279713188,38.2440400169899,38.7985310694317,56551.3182979413,0.0,1.0
2022-01-25,50.32,50.755,48.645,49.72,26909,39.8599853698204,40.2045619524093,38.5331674943346,39.3847073248703,33970.4309331035,0.0,1.0
2022-01-26,49.32,51.47,48.975,50.85,29443,39.0678552949035,40.7709349559749,38.7945704190572,40.2798143095264,37169.4004966132,0.0,1.0
2022-01-27,48.3,50.2,47.64,49.44,26698,38.2598826184882,39.7649297608304,37.737076769043,39.1629109038935,33704.060539299,0.0,1.0
2022-01-28,49.94,50.05,47.1324,48.01,43876,39.558975941352,39.6461102495929,37.3349915430152,38.0301648967623,55389.8928841967,0.0,1.0
2022-01-31,49.38,49.78,48.49,49.6,29876,39.1153830993985,39.4322351293653,38.4103873327225,39.2896517158803,37716.02789243,0.0,1.0
2022-02-01,48.81,49.5,48.545,49.5,22929,38.6638689566959,39.2104387083886,38.4539544868429,39.2104387083886,28946.0035997298,0.0,1.0
2022-02-02,48.74,48.9377,48.48,48.88,27808,38.6084198514517,38.7650239672628,38.4024660319733,38.7193180619401,35105.3455493605,0.0,1.0
2022-02-03,47.83,48.75,47.64,48.74,31127,37.8875814832773,38.6163411522009,37.737076769043,38.6084198514517,39295.3139713371,0.0,1.0
2022-02-04,47.29,47.72,46.54,47.71,28360,37.4598312428221,37.8004471750364,36.8657336866344,37.7925258742872,35802.2007976073,0.0,1.0
2022-02-07,47.1,48.1795,46.95,47.25,30462,37.3093265285879,38.1644309444607,37.1905070173504,37.4281460398254,38455.8053842282,0.0,1.0
2022-02-08,46.91,47.63,46.88,47.48,24004,37.1588218143537,37.7291554682939,37.1350579121062,37.6103359570563,30303.1039473119,0.0,1.0
2022-02-09,47.58,47.72,46.91,47.11,30935,37.689548964548,37.8004471750364,37.1588218143537,37.3172478293371,39052.9295371644,0.0,1.0
2022-02-10,46.79,47.67,46.34,46.76,33665,37.0637662053636,37.7608406712906,36.707307671651,37.0400023031161,42499.3332105589,0.0,1.0
2022-02-11,47.02,47.6,46.55,46.93,30493,37.2459561225945,37.7053915660464,36.8736549873836,37.174664415852,38494.9403709958,0.0,1.0
2022-02-14,46.1,47.75,45.77,46.84,37023,36.517196453671,37.8242110772839,36.2557935289484,37.1033727091095,46738.5359707268,0.0,1.0
2022-02-15,46.91,47.3254,46.38,46.6,24295,37.1588218143537,37.4878726474742,36.7389928746477,36.9132614911294,30670.467855355,0.0,1.0
2022-02-16,47.51,47.59,47.0211,47.03,13802,37.6340998593038,37.6974702652972,37.246827465677,37.2538774233437,17423.906044026,0.0,1.0
2022-02-17,46.84,47.27,46.695,47.08,32040,37.1033727091095,37.4439886413238,36.9885138482465,37.2934839270896,40447.9024525859,0.0,1.0
2022-02-18,46.58,47.27,46.38,46.68,42969,36.8974188896311,37.4439886413238,36.7389928746477,36.9766318971228,54244.8789165158,0.0,1.0
2022-02-22,46.39,46.88,46.0,46.82,31566,36.7469141753969,37.1350579121062,36.4379834461793,37.0875301076112,39849.5158807218,0.0,1.0
2022-02-23,45.54,46.93,45.45,46.93,22861,36.0736036117175,37.174664415852,36.002311904975,37.174664415852,28860.1591126269,0.0,1.0
2022-02-24,45.79,45.98,44.46,45.01,26747,36.2716361304467,36.4221408446809,35.2181031308072,35.6537746720115,33765.9190667702,0.0,1.0
2022-02-25,46.67,46.93,45.27,46.35,27116,36.9687105963736,37.174664415852,35.8597284914899,36.7152289724002,34231.751651196,0.0,1.0
2022-02-28,46.03,46.745,45.76,46.25,38687,36.4617473484268,37.0281203519924,36.2478722281992,36.6360159649085,48839.2010668911,0.0,1.0
2022-03-01,45.41,46.33,45.08,46.33,36955,35.9706267019783,36.6993863709019,35.7092237772557,36.6993863709019,46652.691483624,0.0,1.0
2022-03-02,46.35,46.69,45.87,45.87,35744,36.7152289724002,36.984553197872,36.3350065364401,36.3350065364401,45123.9021618362,0.0,1.0
2022-03-03,46.82,47.03,46.61,46.79,16818,37.0875301076112,37.2538774233437,36.9211827918786,37.0637662053636,21231.3615308236,0.0,1.0
2022-03-04,46.99,47.0,46.1589,46.34,23596,37.222192220347,37.2301135210962,36.5638529150836,36.707307671651,29788.0370246947,0.0,1.0
2022-03-07,46.08,46.91,46.05,46.91,29681,36.5013538521726,37.1588218143537,36.4775899499251,37.1588218143537,37469.8562014733,0.0,1.0
2022-03-08,45.98,46.9,45.69,46.12,26820,36.4221408446809,37.1509005136045,36.192423122955,36.5330390551693,33858.075648513,0.0,1.0
2022-03-09,46.46,46.99,46.32,46.84,23601,36.8023632806411,37.222192220347,36.6914650701527,37.1033727091095,29794.3491193346,0.0,1.0
2022-03-10,46.4,46.57,45.865,46.48,17209,36.754835476146,36.8894975888819,36.3310458860655,36.8182058821394,21724.9673316652,0.0,1.0
2022-03-11,45.99,46.6114,45.96,46.31,21177,36.4300621454301,36.9222917739835,36.4062982431826,36.6835437694035,26734.245637903,0.0,1.0
2022-03-14,46.48,46.73,45.86,46.73,32715,36.8182058821394,37.0162384008686,36.3270852356909,37.0162384008686,41300.0352289747,0.0,1.0
2022-03-15,48.16,48.17,46.48,46.92,60620,38.1489844079999,38.156905708749,36.8182058821394,37.1667431151029,76527.8354143495,0.0,1.0
2022-03-16,48.93,49.09,47.91,48.01,56330,38.7589245656859,38.8856653776726,37.9509518892706,38.0301648967623,71112.058213301,0.0,1.0
2022-03-17,50.22,50.4,48.99,48.99,43558,39.7807723623288,39.9233557758138,38.8064523701809,38.8064523701809,54988.4436650979,0.0,1.0
2022-03-18,49.57,50.5,49.13,50.5,83853,39.2658878136327,40.0025687833055,38.9173505806693,40.0025687833055,105857.614368186,0.0,1.0
2022-03-21,48.27,49.27,48.08,49.27,32738,38.2361187162407,39.0282487911577,38.0856140020065,39.0282487911577,41329.0708643183,0.0,1.0
2022-03-22,48.27,48.74,47.86,48.52,29401,38.2361187162407,38.6084198514517,37.9113453855248,38.43415123497,37116.3789016379,0.0,1.0
2022-03-23,48.0,48.13,47.49,48.09,24689,38.0222435960131,38.1252205057524,37.6182572578055,38.0935353027557,31167.8609129805,0.0,1.0
2022-03-24,48.55,48.6,48.13,48.23,13788,38.4579151372175,38.4975216409633,38.1252205057524,38.204433513244,17406.2321790342,0.0,1.0
2022-03-25,49.6,49.65,48.71,48.71,21960,39.2896517158803,39.3292582196261,38.5846559492042,38.5846559492042,27722.7196585139,0.0,1.0
2022-03-28,49.89,49.92,48.94,49.8,23181,39.5193694376062,39.5431333398537,38.7668458664351,39.4480777308636,29264.1331695816,0.0,1.0
2022-03-29,52.15,52.27,50.24,50.24,68361,41.3095834069184,41.4046390159085,39.7966149638271,39.7966149638271,86300.2203358686,0.0,1.0
2022-03-30,53.06,53.06,51.5802,52.15,61838,42.0304217750929,42.0304217750929,40.8582276902308,41.3095834069184,78065.4616686332,0.0,1.0
2022-03-31,52.7,53.87,52.53,53.51,56579,41.7452549481228,42.6720471357756,41.6105928353869,42.3868803088055,71426.4005263689,0.0,1.0
2022-04-01,54.08,54.3,52.5,52.5,44658,42.8383944515081,43.0126630679899,41.5868289331394,41.5868289331394,56377.1044858797,0.0,1.0
2022-04-04,54.4,54.51,53.12,54.0,44150,43.0918760754816,43.1790103837224,42.0779495795879,42.7750240455148,55735.795670464,0.0,1.0
2022-04-05,53.92,55.29,53.92,54.22,47803,42.7116536395214,43.7968718421576,42.7116536395214,42.9492926619965,60347.4120143872,0.0,1.0
2022-04-06,54.68,55.1899,53.59,53.59,36142,43.3136724964583,43.7175796216585,42.4502507147988,42.4502507147988,45626.3448951736,0.0,1.0
2022-04-07,53.39,54.39,53.39,54.32,35023,42.2918246998155,43.0839547747324,42.2918246998155,43.0285056694882,44213.6981147602,0.0,1.0
2022-04-08,52.81,54.1515,52.78,53.42,40744,41.8323892563636,42.8950317518647,41.8086253541161,42.315588602063,51435.9968017529,0.0,1.0
2022-04-11,52.76,53.5,52.76,52.82,45231,41.7927827526178,42.3789590080563,41.7927827526178,41.8403105571128,57100.470531614,0.0,1.0
2022-04-12,53.73,53.995,52.89,53.04,51992,42.5611489252872,42.7710633951402,41.895759662357,42.0145791735945,65635.6849037094,0.0,1.0
2022-04-13,53.8,54.17,53.21,53.21,42259,43.0681121732341,43.3643055097414,42.5958038798845,42.5958038798845,52789.2699558109,0.57,1.0
2022-04-14,54.23,55.14,53.8258,53.92,41906,43.4123368616075,44.1408123649094,43.0887656545365,43.1641748769662,52348.3079762468,0.0,1.0
2022-04-18,53.96,54.8,53.78,54.35,41405,43.1961957782102,43.8686347043351,43.052101722612,43.5083995653396,51722.466753126,0.0,1.0
2022-04-19,54.71,55.01,54.21,54.21,32482,43.796587676536,44.0367444358663,43.3963264109855,43.3963264109855,40575.99722437,0.0,1.0
2022-04-20,55.42,55.8,55.21,55.21,23333,44.3649586736177,44.6691572354361,44.1968489420865,44.1968489420865,29147.2120939666,0.0,1.0
2022-04-21,54.98,56.22,54.82,55.7,30139,44.0127287599332,45.0053766984985,43.8846451549571,44.589104982326,37649.1589294159,0.0,1.0
2022-04-22,53.99,55.18,53.88,54.98,25429,43.2202114541433,44.1728332661534,43.1321539757221,44.0127287599332,31765.5019216336,0.0,1.0
2022-04-25,54.21,54.33,52.4901,53.82,61826,43.3963264109855,43.4923891147176,42.0195077097449,43.0841226238561,77232.0548117079,0.0,1.0
2022-04-26,53.36,54.65,53.28,53.74,50217,42.7158822595496,43.7485563246699,42.6518404570615,43.020080821368,62730.2768492146,0.0,1.0
2022-04-27,52.59,53.78,52.32,53.43,47835,42.0994799106018,43.052101722612,41.8833388272046,42.7719188367267,59754.7203752152,0.0,1.0
2022-04-28,53.91,54.375,52.575,53.18,35604,43.1561696516552,43.5284126286171,42.0874720726353,42.5717882039514,44475.9499161526,0.0,1.0
2022-04-29,51.61,53.7,51.495,53.7,53635,41.3149678301229,42.988059920124,41.2229077390462,42.988059920124,66999.9880281104,0.0,1.0
2022-05-02,51.02,52.1,49.82,51.57,60159,40.8426595367733,41.7072238703624,39.8820324994521,41.2829469288788,75149.6649535396,0.0,1.0
2022-05-03,51.26,51.56,50.28,51.43,67151,41.0347849442375,41.2749417035678,40.2502728637585,41.1708737745247,83883.9600275127,0.0,1.0
2022-05-04,51.83,52.17,50.835,51.54,36854,41.4910827869651,41.7632604475394,40.6945628685196,41.2589312529458,46037.4300137593,0.0,1.0
2022-05-05,49.86,51.36,49.09,50.91,31639,39.9140534006961,41.1148371973476,39.2976510517483,40.7546020583522,39522.935046544,0.0,1.0
2022-05-06,49.91,49.97,48.01,49.31,57947,39.9540795272511,40.0021108791172,38.4330867181592,39.4737660085906,72386.4697728148,0.0,1.0
2022-05-09,48.65,49.87,48.64,49.29,45770,38.9454211380639,39.9220586260071,38.9374159127529,39.4577555579685,57175.1552539688,0.0,1.0
2022-05-10,47.37,49.3928,47.05,49.15,48031,37.9207522982546,39.5400492741657,37.6645850883023,39.3456824036144,59999.5604545199,0.0,1.0
2022-05-11,46.51,48.29,46.44,47.59,52240,37.2323029215077,38.6572330268675,37.1762663443307,38.0968672550968,65257.3762391814,0.0,1.0
2022-05-12,48.13,48.14,46.49,46.49,50846,38.5291494218914,38.5371546472024,37.2162924708857,37.2162924708857,63516.0136343302,0.0,1.0
2022-05-13,47.9,48.36,47.35,48.36,50745,38.3450292397381,38.7132696040446,37.9047418476326,38.7132696040446,63389.8460424437,0.0,1.0
2022-05-16,48.5,48.845,47.3,47.39,53095,38.8253427583987,39.1015230316286,37.8647157210775,37.9367627488766,66325.4286259444,0.0,1.0
2022-05-17,49.54,49.865,48.78,49.04,34218,39.6578861907438,39.9180560133516,39.049489067107,39.2576249251933,42744.5807839262,0.0,1.0
2022-05-18,47.41,49.05,46.91,48.91,91233,37.9527731994986,39.2656301505043,37.5525119339481,39.1535569961501,113966.810995965,0.0,1.0
2022-05-19,46.29,47.56,46.02,47.42,69869,37.0561879646655,38.0728515791638,36.8400468812682,37.9607784248096,87279.2423517489,0.0,1.0
2022-05-20,45.18,46.86,44.61,46.86,209095,36.1676079551434,37.5124858073931,35.7113101124158,37.5124858073931,261198.144807267,0.0,1.0
2022-05-23,46.62,46.705,45.25,45.86,67501,37.3203603999288,37.3884048150724,36.2236445323205,36.7119632762921,84321.1744548427,0.0,1.0
2022-05-24,47.89,48.1,45.77,46.73,42586,38.3370240144271,38.5051337459583,36.639916248493,37.40841787835,53197.7531493449,0.0,1.0
2022-05-25,47.82,48.28,47.27,47.91,48977,38.28098743725,38.6492278015565,37.8407000451445,38.3530344650491,61181.2885923887,0.0,1.0
2022-05-26,48.11,48.63,47.93,48.49,26109,38.5131389712693,38.9294106874419,38.3690449156712,38.8173375330877,32614.9470947318,0.0,1.0
2022-05-27,49.17,49.43,48.53,48.53,26961,39.3616928542364,39.5698287123227,38.8493584343318,38.8493584343318,33679.2519292605,0.0,1.0
2022-05-31,49.06,49.19,48.44,49.06,78482,39.2736353758153,39.3777033048584,38.7773114065327,39.2736353758153,98038.4648162984,0.0,1.0
2022-06-01,48.9,49.2,48.01,49.0,66875,39.1455517708391,39.3857085301694,38.4330867181592,39.2256040239492,83539.1852219612,0.0,1.0
2022-06-02,49.2,49.26,48.215,49.16,29321,39.3857085301694,39.4337398820355,38.597193837035,39.3536876289254,36627.3263535421,0.0,1.0
2022-06-03,48.0,49.06,47.79,49.06,38448,38.4250814928482,39.2736353758153,38.256971761317,39.2736353758153,48028.6294342275,0.0,1.0
2022-06-06,47.54,48.54,47.23,48.54,28842,38.0568411285418,38.8573636596428,37.8086791439005,38.8573636596428,36028.9671801391,0.0,1.0
2022-06-07,48.06,48.11,47.35,47.37,35457,38.4731128447143,38.5131389712693,37.9047418476326,37.9207522982546,44292.319856674,0.0,1.0
2022-06-08,46.34,47.73,46.19,47.73,33555,37.0962140912206,38.208940409451,36.9761357115554,38.208940409451,41916.3717401556,0.0,1.0
2022-06-09,45.56,46.38,45.36,46.38,24657,36.4718065169618,37.1282349924646,36.3117020107416,37.1282349924646,30801.1318133517,0.0,1.0
2022-06-10,45.04,45.42,44.65,45.05,28763,36.0555348007893,36.3597333626076,35.7433310136599,36.0635400261003,35930.2816379703,0.0,1.0
2022-06-13,42.84,44.15,42.81,44.15,44417,34.294385232367,35.3430697481094,34.270369556434,35.3430697481094,55485.0091963193,0.0,1.0
2022-06-14,42.56,42.83,41.75,42.73,43230,34.0702389236588,34.286380007056,33.421815673467,34.2063277539459,54002.2276956318,0.0,1.0
2022-06-15,43.66,44.35,43.11,43.11,40691,34.9508137078699,35.5031742543296,34.5105263157643,34.5105263157643,50830.549321373,0.0,1.0
2022-06-16,42.36,42.92,41.73,42.92,56834,33.9101344174386,34.3584270348551,33.4058052228449,34.3584270348551,70996.1278939056,0.0,1.0
2022-06-17,42.97,43.26,42.5,42.9,73981,34.3984531614102,34.6306046954295,34.0222075717927,34.3424165842331,92415.8872808359,0.0,1.0
2022-06-21,43.53,44.0,42.85,43.56,31393,34.8467457788267,35.2229913684442,34.3023904576781,34.8707614547598,39215.635763335,0.0,1.0
2022-06-22,44.1,44.67,43.37,43.4,47362,35.3030436215543,35.7593414642819,34.7186621738506,34.7426778497836,59163.8563062808,0.0,1.0
2022-06-23,45.79,46.06,44.21,44.21,51296,36.655926699115,36.8720677825123,35.3911010999754,35.3911010999754,64078.1464694687,0.0,1.0
2022-06-24,47.96,47.96,46.24,46.24,114659,38.3930605916042,38.3930605916042,37.0161618381105,37.0161618381105,143230.197209194,0.0,1.0
2022-06-27,47.27,48.35,47.17,47.96,34150,37.8407000451445,38.7052643787336,37.7606477920344,38.3930605916042,42659.6362666164,0.0,1.0
2022-06-28,47.03,48.02,46.98,47.74,32365,37.6485746376803,38.4410919434703,37.6085485111252,38.216945634762,40429.8426872339,0.0,1.0
2022-06-29,46.82,47.29,46.02,47.29,28012,37.480464906149,37.8567104957665,36.8400468812682,37.8567104957665,34992.1443953283,0.0,1.0
2022-06-30,47.11,47.58,46.3,46.3,36011,37.7126164401683,38.0888620297858,37.0641931899765,37.0641931899765,44984.3678359334,0.0,1.0
2022-07-01,48.1,48.32,46.88,46.88,33628,38.5051337459583,38.6812487028006,37.5284962580151,37.5284962580151,42007.5621778559,0.0,1.0
2022-07-05,48.67,48.735,46.9774,47.66,52343,38.9614315886859,39.0134655532075,37.6064671525443,38.1529038322739,65386.0421992241,0.0,1.0
2022-07-06,47.33,49.15,47.01,48.86,28735,37.8887313970106,39.3456824036144,37.6325641870582,39.1135308695951,35895.3044837839,0.0,1.0
2022-07-07,47.18,48.19,46.62,47.56,20248,37.7686530173454,38.5771807737574,37.3203603999288,38.0728515791638,25293.4792130732,0.0,1.0
2022-07-08,47.74,47.93,46.89,47.33,27625,38.216945634762,38.3690449156712,37.5365014833261,37.8887313970106,34508.7101571092,0.0,1.0
2022-07-11,47.7,47.73,47.16,47.55,51718,38.1849247335179,38.208940409451,37.7526425667234,38.0648463538528,64605.3021504208,0.0,1.0
2022-07-12,47.46,48.43,47.12,47.88,25575,37.9927993260537,38.7693061812217,37.7206216654793,38.3290187891161,31947.8827970341,0.0,1.0
2022-07-13,47.09,47.45,46.2657,46.94,11780,37.6966059895463,37.9847941007427,37.0367352671598,37.5765276098812,14715.388439846,0.0,1.0
2022-07-14,46.04,46.21,45.83,45.91,14312,37.3283656252399,37.4661984262019,37.1581015769927,37.222964071563,17652.111710845,0.59,1.0
2022-07-15,47.32,47.39,46.564,46.97,54421,38.3661655383655,38.4229202211146,37.7532149646757,38.0823921246202,67121.6860966948,0.0,1.0
2022-07-18,47.28,47.81,47.02,47.81,17131,38.3337342910804,38.763448317609,38.1229311837267,38.763448317609,21129.0054303022,0.0,1.0
2022-07-19,48.54,48.86,47.87,47.87,39835,39.3553185805635,39.6147685588449,38.8120951885367,38.8120951885367,49131.6287032916,0.0,1.0
2022-07-20,48.5,48.97,48.26,48.71,34043,39.3228873332783,39.7039544888791,39.1282998495672,39.4931513815255,41987.9009902387,0.0,1.0
2022-07-21,49.01,49.09,47.8066,48.67,38364,39.7363857361643,39.8012482307347,38.7606916615897,39.4607201342403,47317.329071748,0.0,1.0
2022-07-22,49.31,49.575,48.45,49.29,35577,39.9796200908032,40.1944771040675,39.2823482741718,39.9634044671606,43879.9034612026,0.0,1.0
2022-07-25,50.31,50.465,49.42,49.54,33744,40.7904012729326,40.9160723561627,40.0688060208374,40.1660997626929,41619.1208475932,0.0,1.0
2022-07-26,50.44,50.66,50.05,50.05,20901,40.8958028266094,41.0741746866779,40.579598165579,40.579598165579,25778.8420114849,0.0,1.0
2022-07-27,51.15,51.3,50.24,50.39,23945,41.4714574659213,41.5930746432408,40.7336465901835,40.855263767503,29533.2458717289,0.0,1.0
2022-07-28,52.31,52.36,51.2,51.2,19777,42.4119636371915,42.452502696298,41.5119965250278,41.5119965250278,24392.5246859545,0.0,1.0
2022-07-29,52.28,52.67,52.07,52.5,24495,42.3876402017276,42.7038448627581,42.2173761534804,42.5660120617961,30211.6039936521,0.0,1.0
2022-08-01,52.62,52.94,51.54,52.09,30162,42.6633058036516,42.9227557819331,41.7876621269518,42.233591777123,37201.159406268,0.0,1.0
2022-08-02,51.4,52.45,51.21,52.45,23927,41.6741527614537,42.5254730026896,41.5201043368491,42.5254730026896,29511.0450604659,0.0,1.0
2022-08-03,51.31,51.73,51.24,51.45,33362,41.6011824550621,41.9417105515564,41.544427772313,41.7146918205602,41147.9702974574,0.0,1.0
2022-08-04,50.88,51.1907,50.33,51.12,23263,41.2525465467464,41.504456260034,40.8066168965752,41.4471340304575,28692.0818005441,0.0,1.0
2022-08-05,50.2,51.4732,49.6,50.45,23362,40.7012153428984,41.7335019439856,40.2147466336207,40.9039106384307,28814.1862624902,0.0,1.0
2022-08-08,50.65,51.06,50.41,50.65,27198,41.0660668748566,41.3984871595297,40.8714793911455,41.0660668748566,33545.4258183037,0.0,1.0
2022-08-09,48.09,48.4199,47.61,47.61,60861,38.9904670486052,39.2579437605897,38.6012920811831,38.6012920811831,75064.6430152137,0.0,1.0
2022-08-10,49.09,49.37,48.4988,48.54,37795,39.8012482307347,40.0282669617309,39.3219143958597,39.3553185805635,46615.5367601583,0.0,1.0
2022-08-11,49.25,49.88,49.09,49.6,25490,39.9309732198754,40.4417653646169,39.8012482307347,40.2147466336207,31438.8155051313,0.0,1.0
2022-08-12,50.32,50.34,49.26,49.35,25107,40.7985090847539,40.8147247083965,39.9390810316967,40.0120513380883,30966.431576592,0.0,1.0
2022-08-15,49.36,50.24,49.15,49.94,35948,40.0201591499096,40.7336465901835,39.8498951016624,40.4904122355447,44337.4868488999,0.0,1.0
2022-08-16,49.23,49.59,49.08,49.13,23556,39.9147575962328,40.2066388217994,39.7931404189134,39.8336794780199,29053.4616727686,0.0,1.0
2022-08-17,48.94,49.11,48.4601,48.92,28140,39.6796310534153,39.8174638543773,39.2905371641113,39.6634154297727,34707.2682743975,0.0,1.0
2022-08-18,48.49,49.13,48.23,48.84,18101,39.314779521457,39.8336794780199,39.1039764141034,39.5985529352023,22325.3824816941,0.0,1.0
2022-08-19,48.27,48.6,48.08,48.24,24178,39.1364076613885,39.4039654514913,38.9823592367839,39.1120842259246,29820.6230397436,0.0,1.0
2022-08-22,47.09,48.0,46.91,48.0,18751,38.1796858664758,38.9174967422136,38.0337452536925,38.9174967422136,23127.0784439669,0.0,1.0
2022-08-23,46.85,47.38,46.77,47.28,30756,37.9850983827647,38.4148124092933,37.9202358881944,38.3337342910804,37933.786177945,0.0,1.0
2022-08-24,46.75,47.15,46.2742,46.85,9846,37.9040202645518,38.2283327374035,37.5182505780946,37.9850983827647,12143.8437608286,0.0,1.0
2022-08-25,47.42,47.7,46.435,46.57,20375,38.4472436565785,38.6742623875747,37.648624192181,37.7580796517685,25130.0849712456,0.0,1.0
2022-08-26,45.69,47.21,45.68,47.21,30360,37.0445922114945,38.2769796083313,37.0364843996733,38.2769796083313,37445.3683301603,0.0,1.0
2022-08-29,45.11,45.67,44.83,45.15,30070,36.5743391258595,37.028376587852,36.3473203948632,36.6067703731446,37087.6885931462,0.0,1.0
2022-08-30,44.63,45.655,44.27,45.45,24075,36.1851641584373,37.01621487012,35.8932829328707,36.8500047277835,29693.5850641834,0.0,1.0
2022-08-31,44.29,45.035,44.29,44.95,31928,35.9094985565133,36.5135305371998,35.9094985565133,36.4446141367188,39379.3056668431,0.0,1.0
2022-09-01,44.67,44.7,43.6118,43.8,37371,36.2175954057225,36.2419188411864,35.3596267587931,35.5122157772699,46092.5843170758,0.0,1.0
2022-09-02,44.82,45.275,44.415,44.965,30540,36.3392125830419,36.7081180209108,36.0108462042795,36.4567758544507,37667.3764427897,0.0,1.0
2022-09-06,43.84,44.76,43.5684,44.76,47237,35.5446470245551,36.2905657121142,35.3244388554887,36.2905657121142,58261.0956459743,0.0,1.0
2022-09-07,43.78,44.04,42.95,44.04,35406,35.4960001536273,35.706803260981,34.8230517724599,35.706803260981,43668.9957542047,0.0,1.0
2022-09-08,43.24,43.77,42.9,43.49,27899,35.0581783152774,35.487892341806,34.7825127133534,35.2608736108098,34410.0240791549,0.0,1.0
2022-09-09,43.4,43.59,43.165,43.59,21800,35.1879033044181,35.3419517290227,34.9973697266177,35.3419517290227,26887.6491962284,0.0,1.0
2022-09-12,43.63,43.815,43.21,43.49,28258,35.3743829763079,35.5243774950018,35.0338548798135,35.2608736108098,34852.8069260102,0.0,1.0
2022-09-13,41.83,43.36,41.44,43.3,34891,33.9149768484749,35.1554720571329,33.5987721874444,35.1068251862052,43033.8058764039,0.0,1.0
2022-09-14,41.36,41.8,40.63,41.8,52195,33.533909692874,33.890653413011,32.9420394299195,33.890653413011,64376.1857705111,0.0,1.0
2022-09-15,40.86,41.93,40.64,41.07,50338,33.1285191018093,33.9960549666878,32.9501472417408,33.2987831500565,62085.8020752177,0.0,1.0
2022-09-16,41.35,41.55,40.0,40.45,182901,33.5258018810527,33.6879581174786,32.431247285178,32.7960988171362,225586.143377953,0.0,1.0
2022-09-19,41.66,41.83,40.98,41.05,35916,33.7771440475129,33.9149768484749,33.2258128436648,33.2825675264139,44298.018739988,0.0,1.0
2022-09-20,40.56,41.33,40.21,41.33,46565,32.8852847471705,33.5095862574101,32.6015113334252,33.5095862574101,57432.2653588245,0.0,1.0
2022-09-21,40.29,41.045,39.98,40.96,30581,32.6663738279955,33.2785136205033,32.4150316615354,33.2095972200223,37717.9449573331,0.0,1.0
2022-09-22,38.98,40.32,38.71,40.3,32293,31.6042504794059,32.6906972634594,31.385339560231,32.6744816398168,39829.4887841195,0.0,1.0
2022-09-23,38.64,38.74,38.05,38.74,29380,31.3285848774819,31.4096629956949,30.8502239800256,31.4096629956949,36236.6574947335,0.0,1.0
2022-09-26,37.84,38.64,37.3,38.64,36133,30.6799599317784,31.3285848774819,30.2421380934285,31.3285848774819,44565.6618535468,0.0,1.0
2022-09-27,37.27,38.2122,37.2,37.89,56959,30.2178146579646,30.981732687767,30.1610599752155,30.7204989908848,70252.0004847694,0.0,1.0
2022-09-28,38.23,38.32,36.93,37.27,34070,30.9961645928089,31.0691348992005,29.9421490560406,30.2178146579646,42021.202207133,0.0,1.0
2022-09-29,37.01,37.93,36.7,37.93,35017,30.0070115506109,30.75293023817,29.7556693841508,30.75293023817,43189.2115552445,0.0,1.0
2022-09-30,37.5,38.02,36.96,37.08,41253,30.4042943298544,30.8259005445617,29.9664724915045,30.06376623336,50880.5592794499,0.0,1.0
2022-10-03,37.21,38.17,37.17,37.79,38997,30.1691677870368,30.9475177218811,30.1367365397516,30.6394208726719,48098.0576011614,0.0,1.0
2022-10-04,38.19,38.5685,37.8,37.8,41757,30.9637333455237,31.2706140229597,30.6475286844932,30.6475286844932,51502.1819948123,0.0,1.0
2022-10-05,38.05,38.285,37.31,37.79,30199,30.8502239800256,31.040757557826,30.2502459052498,30.6394208726719,37246.7944071973,0.0,1.0
2022-10-06,37.14,37.63,37.05,37.63,25284,30.1124131042878,30.5096958835312,30.0394427978961,30.5096958835312,31184.7395540109,0.0,1.0
2022-10-07,36.46,36.94,36.22,36.81,47358,29.5610819004397,29.9502568678619,29.3664944167287,29.844855314185,58410.3344327975,0.0,1.0
2022-10-10,36.48,36.7473,36.21,36.6,23843,29.5772975240823,29.7940193340655,29.3583866049074,29.6745912659379,29407.4412745722,0.0,1.0
2022-10-11,37.39,37.44,36.21,36.21,48328,30.3151083998201,30.3556474589266,29.3583866049074,29.3583866049074,59606.7114841893,0.0,1.0
2022-10-12,37.01,37.765,36.76,37.48,48060,30.0070115506109,30.6191513431187,29.8043162550786,30.3880787062118,59276.1660720522,0.0,1.0
2022-10-13,38.31,38.43,36.21,36.33,46944,31.0610270873792,31.1583208292347,29.3583866049074,29.4556803467629,57899.7157737498,0.0,1.0
2022-10-14,37.24,38.99,36.85,38.24,40710,30.6718521199571,32.1131985541656,30.350637771762,31.4954786537905,49427.7422201565,0.59,1.0
2022-10-17,38.08,38.4623,37.62,37.62,48055,31.3636984083772,31.6785708322617,30.9848302028138,30.9848302028138,58345.6190712262,0.0,1.0
2022-10-18,38.37,39.08,38.2274,39.08,31082,31.6025501031889,32.1873249422106,31.4851009594642,32.1873249422106,37737.9779829748,0.0,1.0
2022-10-19,37.34,38.22,37.25,37.84,58313,30.7542147733404,31.4790061231138,30.6800883852954,31.1660280402571,70800.2930995822,0.0,1.0
2022-10-20,37.33,37.67,36.93,37.08,24305,30.7459785080021,31.0260115295055,30.4165278944687,30.5400718745437,29509.7340864874,0.0,1.0
2022-10-21,38.78,38.78,37.5,37.69,34190,31.9402369820606,31.9402369820606,30.8859950187538,31.0424840601821,41511.5329527671,0.0,1.0
2022-10-24,39.22,39.55,38.93,39.27,21261,32.3026326569473,32.5744294131123,32.0637809621356,32.343813983639,25813.8842383382,0.0,1.0
2022-10-25,40.07,40.63,39.44,39.44,54711,33.0027152107057,33.4639460696524,32.4838304943906,32.4838304943906,66426.9517221072,0.0,1.0
2022-10-26,39.87,40.39,39.75,40.28,23855,32.837989903939,33.2662757015324,32.739154719879,33.1756767828107,28963.3699499345,0.0,1.0
2022-10-27,40.31,40.95,40.11,40.15,27453,33.2003855788257,33.7275065604791,33.035660272059,33.0686053334124,33331.8547573068,0.0,1.0
2022-10-28,41.25,41.41,40.4,40.55,32077,33.9745945206291,34.1063747660425,33.2745119668707,33.3980559469457,38946.0497960197,0.0,1.0
2022-10-31,40.95,41.3,40.56,41.14,37374,33.7275065604791,34.0157758473208,33.4062922122841,33.8839956019075,45377.3627545107,0.0,1.0
2022-11-01,41.24,41.422,40.93,41.22,28167,33.9663582552908,34.1162582844485,33.7110340298024,33.9498857246141,34198.7525206374,0.0,1.0
2022-11-02,40.78,42.02,40.45,41.2,27680,33.5874900497274,34.6087869516809,33.3156932935624,33.9334131939375,33607.4651106346,0.0,1.0
2022-11-03,39.9,40.1,39.1,40.09,21233,32.862698699954,33.0274240067207,32.2037974728873,33.0191877413824,25779.8882476194,0.0,1.0
2022-11-04,41.21,41.46,40.01,40.54,25091,33.9416494592758,34.1475560927342,32.9532976186757,33.3898196816074,30464.0501116666,0.0,1.0
2022-11-07,41.53,41.57,40.4,41.46,34518,34.2052099501025,34.2381550114558,33.2745119668707,34.1475560927342,41909.771701188,0.0,1.0
2022-11-08,40.83,41.82,40.4,41.82,23996,33.6286713764191,34.4440616449142,33.2745119668707,34.4440616449142,29134.5640460544,0.0,1.0
2022-11-09,39.32,40.92,38.99,39.68,66838,32.3849953103306,33.7027977644641,32.1131985541656,32.6815008625107,81150.8581309463,0.0,1.0
2022-11-10,42.76,42.85,40.81,40.81,40175,35.2182705867176,35.2923969747626,33.6121988457424,33.6121988457424,48778.1759689214,0.0,1.0
2022-11-11,42.93,43.28,42.63,43.11,25676,35.3582870974693,35.646556384311,35.1111991373193,35.5065398735593,31174.3234891854,0.0,1.0
2022-11-14,42.08,42.99,42.01,42.99,17363,34.6582045437109,35.4077046894993,34.6005506863426,35.4077046894993,21081.156673264,0.0,1.0
2022-11-15,42.64,43.04,42.17,42.52,29366,35.1194354026576,35.448886016191,34.7323309317559,35.0206002185976,35654.5094089196,0.0,1.0
2022-11-16,41.81,42.61,41.64,42.28,24385,34.4358253795759,35.0947266066426,34.2958088688242,34.8229298504776,29606.8654885413,0.0,1.0
2022-11-17,42.53,42.61,41.28,41.28,27129,35.0288364839359,35.0947266066426,33.9993033166442,33.9993033166442,32938.4725789887,0.0,1.0
2022-11-18,43.5,44.09,43.2889,43.33,65459,35.8277542217544,36.3136938767161,35.6538866604621,35.6877377110027,79476.5555880428,0.0,1.0
2022-11-21,43.38,43.69,42.84,43.1,34383,35.7289190376944,35.9842432631827,35.2841607094243,35.498303608221,41745.8624602221,0.0,1.0
2022-11-22,43.46,43.78,43.01,43.2756,35172,35.794809160401,36.0583696512277,35.424177220176,35.6429324275622,42703.8209129783,0.0,1.0
2022-11-23,42.55,43.5505,42.21,43.26,21740,35.0453090146126,35.869347361713,34.7652759931092,35.6300838536343,26395.4585081357,0.0,1.0
2022-11-25,42.61,42.7,42.17,42.17,9558,35.0947266066426,35.1688529946876,34.7323309317559,34.7323309317559,11604.7742603846,0.0,1.0
2022-11-28,41.9,42.9,41.78,42.46,24570,34.5099517676209,35.3335783014543,34.4111165835609,34.9711826265676,29831.4818557908,0.0,1.0
2022-11-29,42.4,42.92,42.05,42.05,17125,34.9217650345376,35.350050832131,34.6334957476959,34.6334957476959,20792.1907521538,0.0,1.0
2022-11-30,43.1,43.22,41.85,42.45,36155,35.498303608221,35.597138792281,34.4687704409292,34.9629463612293,43897.323015715,0.0,1.0
2022-12-01,43.01,43.45,42.35,43.13,28061,35.424177220176,35.7865728950627,34.8805837078459,35.523012404236,34070.053412916,0.0,1.0
2022-12-02,43.46,43.89,42.6086,42.61,20986,35.794809160401,36.1489685699494,35.0935735294953,35.0947266066426,25479.9950437781,0.0,1.0
2022-12-05,41.3,43.06,41.18,43.06,54212,34.0157758473208,35.4653585468677,33.9169406632608,35.4653585468677,65821.0946017963,0.0,1.0
2022-12-06,40.98,41.68,40.77,41.59,31719,33.7522153564941,34.3287539301775,33.5792537843891,34.2546275421325,38511.3867718287,0.0,1.0
2022-12-07,41.18,42.04,40.74,40.74,32116,33.9169406632608,34.6252594823576,33.5545449883741,33.5545449883741,38993.4013545209,0.0,1.0
2022-12-08,41.52,42.04,41.05,41.05,19319,34.1969736847642,34.6252594823576,33.8098692138625,33.8098692138625,23456.0194534808,0.0,1.0
2022-12-09,41.37,42.07,41.08,41.08,17500,34.0734297046892,34.6499682783726,33.8345780098775,33.8345780098775,21247.4941992812,0.0,1.0
2022-12-12,42.02,42.14,41.4211,41.87,29623,34.6087869516809,34.7076221357409,34.115517020568,34.4852429716059,35966.5440380176,0.0,1.0
2022-12-13,43.1,43.73,42.61,43.33,141756,35.498303608221,36.0171883245361,35.0947266066426,35.6877377110027,172111.987869332,0.0,1.0
2022-12-14,42.58,43.41,42.06,43.2,41566,35.0700178106276,35.7536278337094,34.6417320130342,35.5806662616043,50467.0482221328,0.0,1.0
2022-12-15,41.18,42.27,41.07,42.0,69539,33.9169406632608,34.8146935851393,33.8263417445391,34.5923144210042,84430.2570927896,0.0,1.0
2022-12-16,40.2,40.98,39.89,40.59,150453,33.109786660104,33.7522153564941,32.8544624346157,33.4310010082991,182671.385415112,0.0,1.0
2022-12-19,40.17,40.41,39.81,40.06,34137,33.085077864089,33.2827482322091,32.788572311909,32.9944789453674,41447.1833989065,0.0,1.0
2022-12-20,39.9,40.45,39.826,40.28,30812,32.862698699954,33.3156932935624,32.8017503364503,33.1756767828107,37410.1595010431,0.0,1.0
2022-12-21,40.36,41.4,40.27,40.27,37939,33.2415669055174,34.0981385007042,33.1674405174724,33.1674405174724,46063.353281516,0.0,1.0
2022-12-22,40.09,40.25,39.5,40.04,24615,33.0191877413824,33.1509679867957,32.5332480864206,32.9780064146907,29886.1182694461,0.0,1.0
2022-12-23,40.74,40.98,39.99,40.22,18587,33.5545449883741,33.7522153564941,32.936825087999,33.1262591907807,22567.267124688,0.0,1.0
2022-12-27,41.06,41.35,40.5016,40.6,30611,33.8181054792008,34.0569571740125,33.3581924227082,33.4392372736374,37166.1168533827,0.0,1.0
2022-12-28,40.25,41.31,40.12,41.31,32206,33.1509679867957,34.0240121126592,33.0438965373974,34.0240121126592,39102.6741818315,0.0,1.0
2022-12-29,40.83,41.01,40.48,40.48,18428,33.6286713764191,33.7769241525091,33.3404020895774,33.3404020895774,22374.218463106,0.0,1.0
2022-12-30,40.68,41.2529,40.25,41.2529,24771,33.5051273963441,33.9769830375773,33.1509679867957,33.9769830375773,30075.5245034512,0.0,1.0
2023-01-03,40.7,40.93,40.44,40.85,26725,33.5215999270208,33.7110340298024,33.3074570282241,33.6451439070958,32447.9589986166,0.0,1.0
2023-01-04,40.48,40.94,40.0701,40.13,37653,33.3404020895774,33.7192702951408,33.0027975733591,33.0521328027357,45716.1085191735,0.0,1.0
2023-01-05,38.7,40.35,38.62,40.35,38169,31.8743468593539,33.2333306401791,31.8084567366472,33.2333306401791,46342.6060624209,0.0,1.0
2023-01-06,39.55,39.65,39.17,39.3,34723,32.5744294131123,32.6567920664957,32.2614513302556,32.368522779654,42158.670918951,0.0,1.0
2023-01-09,39.48,39.75,39.175,39.55,25262,32.516775555744,32.739154719879,32.2655694629248,32.5744294131123,30671.6684835567,0.0,1.0
2023-01-10,39.52,39.62,39.245,39.62,34165,32.5497206170973,32.6320832704806,32.3232233202931,32.6320832704806,41481.1793896254,0.0,1.0
2023-01-11,40.82,40.87,39.67,39.67,33327,33.6204351110808,33.6616164377724,32.6732645971723,32.6732645971723,40463.7279531112,0.0,1.0
2023-01-12,42.02,42.1,40.64,41.15,36789,34.6087869516809,34.6746770743876,33.4721823349908,33.8922318672458,44667.0893769918,0.0,1.0
2023-01-13,41.3,41.56,40.4,40.59,31615,34.5017155022826,34.7189175853478,33.749862137826,33.9085867369891,37844.4805132549,0.59,1.0
2023-01-17,41.62,41.91,40.5301,41.33,17727,34.7690411429782,35.0113050048586,33.8585467186214,34.5267772810978,21219.9622349667,0.0,1.0
2023-01-18,40.68,41.715,40.67,41.7,11863,33.9837720734347,34.8484034425597,33.975418147163,34.8358725531521,14200.5083766802,0.0,1.0
2023-01-19,40.76,41.16,40.48,40.5,19133,34.0506034836086,34.3847605344782,33.8166935479999,33.8334014005434,22903.0031839351,0.0,1.0
2023-01-20,41.56,41.57,40.45,41.02,24759,34.7189175853478,34.7272715116195,33.7916317691847,34.2678055666739,29637.5610636622,0.0,1.0
2023-01-23,41.87,42.23,41.25,41.53,17664,34.9778892997717,35.2786306455543,34.4599458709239,34.6938558065326,21144.5485935833,0.0,1.0
2023-01-24,41.72,42.26,41.72,42.1,13538,34.8525804056956,35.3036924243695,34.8525804056956,35.1700296040217,16205.5536039363,0.0,1.0
2023-01-25,41.48,41.62,40.92,41.49,11954,34.6520861751739,34.7690411429782,34.1842663039565,34.6604401014456,14309.4391920117,0.0,1.0
2023-01-26,41.6,41.71,41.205,41.55,10812,34.7523332904347,34.8442264794239,34.422353202701,34.710563659076,12942.4173116974,0.0,1.0
2023-01-27,41.94,42.34,41.6,41.87,13276,35.0363667836739,35.3705238345434,34.7523332904347,34.9778892997717,15891.9286191356,0.0,1.0
2023-01-30,41.27,41.905,41.18,41.47,15827,34.4766537234673,35.0071280417228,34.4014683870217,34.6437322489021,18945.5825741986,0.0,1.0
2023-01-31,42.81,43.17,41.475,41.63,47219,35.7631583693152,36.0638997150978,34.647909212038,34.7773950692499,56523.1227377949,0.0,1.0
2023-02-01,42.74,43.34,42.1,42.58,40480,35.704680885413,36.2059164617173,35.1700296040217,35.5710180650652,48456.2571936284,0.0,1.0
2023-02-02,42.74,43.9538,42.56,42.81,55679,35.704680885413,36.7186804562767,35.5543102125217,35.7631583693152,66650.0974378467,0.0,1.0
2023-02-03,43.14,43.4,41.6,42.14,47087,36.0388379362825,36.2560400193478,34.7523332904347,35.2034453091086,56365.113203468,0.0,1.0
2023-02-06,42.84,42.91,42.05,42.69,27716,35.7882201481304,35.8466976320325,35.128259972663,35.6629112540543,33177.2140409734,0.0,1.0
2023-02-07,42.46,42.91,42.0,42.34,40695,35.4707709498043,35.8466976320325,35.0864903413043,35.3705238345434,48713.6212078732,0.0,1.0
2023-02-08,42.28,42.4,41.88,42.04,26243,35.320400276913,35.4206473921739,34.9862432260434,35.1199060463912,31413.9712829148,0.0,1.0
2023-02-09,41.41,42.335,41.33,42.335,18393,34.5936086912717,35.3663468714076,34.5267772810978,35.3663468714076,22017.1921581622,0.0,1.0
2023-02-10,42.03,42.23,41.08,41.08,15896,35.1115521201195,35.2786306455543,34.3179291243043,34.3179291243043,19028.1784671422,0.0,1.0
2023-02-13,42.43,42.68,41.38,42.07,15881,35.4457091709891,35.6545573277825,34.5685469124565,35.1449678252065,19010.2228382414,0.0,1.0
2023-02-14,41.91,42.1824,41.76,42.01,48758,35.0113050048586,35.2388659565008,34.8859961107825,35.094844267576,58365.3702630172,0.0,1.0
2023-02-15,41.78,41.88,41.42,41.85,14161,34.902703963326,34.9862432260434,34.6019626175434,34.9611814472282,16951.3107242829,0.0,1.0
2023-02-16,41.33,41.71,41.0872,41.24,13900,34.5267772810978,34.8442264794239,34.3239439512199,34.4515919446521,16638.882781409,0.0,1.0
2023-02-17,41.65,41.75,41.09,41.48,24506,34.7941029217934,34.8776421845108,34.326283050576,34.6520861751739,29334.709456202,0.0,1.0
2023-02-21,40.49,41.42,40.4,41.1,27472,33.8250474742717,34.6019626175434,33.749862137826,34.3346369768478,32885.1358108537,0.0,1.0
2023-02-22,40.41,40.77,40.185,40.43,37623,33.7582160640978,34.0589574098804,33.5702527229836,33.7749239166412,45036.3084089891,0.0,1.0
2023-02-23,40.64,41.22,39.835,40.57,21304,33.9503563683478,34.4348840921086,33.2778653034728,33.8918788844456,25501.7812068443,0.0,1.0
2023-02-24,39.76,40.18,39.25,40.18,28792,33.2152108564347,33.5660757598478,32.789160616576,33.5660757598478,34465.2311541243,0.0,1.0
2023-02-27,39.42,40.42,39.14,40.24,31599,32.9311773631956,33.7665699903695,32.6972674275869,33.6161993174782,37825.3278424275,0.0,1.0
2023-02-28,39.32,39.59,39.04,39.13,101868,32.8476381004782,33.0731941098152,32.6137281648695,32.6889135013152,121940.26699112,0.0,1.0
2023-03-01,39.87,39.9,38.75,39.19,34402,33.3071040454239,33.3321658242391,32.3714643029891,32.7390370589456,41180.6363630238,0.0,1.0
2023-03-02,40.52,40.83,39.65,39.72,32310,33.8501092530869,34.1090809675108,33.1233176674456,33.1817951513478,38676.4246523255,0.0,1.0
2023-03-03,40.73,40.98,40.1,40.24,25189,34.0255417047934,34.2343898615869,33.4992443496739,33.6161993174782,30152.2890921519,0.0,1.0
2023-03-06,39.5,40.56,39.0,40.56,41093,32.9980087733695,33.8835249581739,32.5803124597826,33.8835249581739,49190.0438947078,0.0,1.0
2023-03-07,38.49,39.39,38.29,39.35,24013,32.1542622199239,32.9061155843804,31.9871836944891,32.8726998792934,28744.567786329,0.0,1.0
2023-03-08,38.8,38.97,38.37,38.37,26588,32.4132339343478,32.5552506809673,32.054015104663,32.054015104663,31826.9507476332,0.0,1.0
2023-03-09,38.07,38.61,38.0,38.61,32628,31.8033973165108,32.2545093351847,31.7449198326086,32.2545093351847,39057.0839850225,0.0,1.0
2023-03-10,36.52,38.11,36.43,37.89,41862,30.5085387443913,31.8368130215978,30.4333534079456,31.6530266436195,50110.5691363555,0.0,1.0
2023-03-13,36.76,37.13,35.635,35.79,34057,30.709032974913,31.0181282469673,29.7692162693423,29.8987021265543,40767.6568983054,0.0,1.0
2023-03-14,37.2,38.43,36.525,37.64,67262,31.0766057308695,32.1041386622934,30.5127157075271,31.444178486826,80515.4340750454,0.0,1.0
2023-03-15,36.96,37.0,36.17,36.4,35433,30.8761115003478,30.9095272054347,30.2161513248804,30.4082916291304,42414.7865894722,0.0,1.0
2023-03-16,37.47,37.63,36.5575,36.61,35031,31.3021617402065,31.4358245605543,30.5398659679103,30.5837240808369,41933.5757349307,0.0,1.0
2023-03-17,36.19,37.22,35.71,37.22,172615,30.2328591774239,31.093313583413,29.8318707163804,31.093313583413,206627.392180785,0.0,1.0
2023-03-20,37.05,37.64,36.41,36.41,39636,30.9512968367934,31.444178486826,30.4166455554021,30.4166455554021,47445.9538074767,0.0,1.0
2023-03-21,37.21,38.23,37.039,37.35,36838,31.0849596571413,31.9370601368586,30.9421075178945,31.2019146249456,44096.6304965139,0.0,1.0
2023-03-22,35.99,37.04,35.85,37.04,37784,30.0657806519891,30.9429429105217,29.9488256841847,30.9429429105217,45229.0321591911,0.0,1.0
2023-03-23,36.22,36.72,35.85,35.85,43532,30.2579209562391,30.675617269826,29.9488256841847,29.9488256841847,52109.629153978,0.0,1.0
2023-03-24,37.37,37.41,35.96,35.96,42108,31.2186224774891,31.252038182576,30.0407188731739,30.0407188731739,50405.0414503287,0.0,1.0
2023-03-27,37.16,37.86,37.13,37.86,40242,31.0431900257826,31.6279648648043,31.0181282469673,31.6279648648043,48171.361215069,0.0,1.0
2023-03-28,37.25,37.68,36.885,37.15,47818,31.1183753622282,31.477594191913,30.8134570533097,31.0348360995108,57240.1508519003,0.0,1.0
2023-03-29,37.74,37.81,37.275,37.755,32267,31.5277177495434,31.5861952334456,31.1392601779076,31.540248638951,38624.9518494765,0.0,1.0
2023-03-30,37.86,38.41,37.59,37.88,17156,31.6279648648043,32.0874308097499,31.4024088554673,31.6446727173478,20536.4512948095,0.0,1.0
2023-03-31,39.0,39.07,37.13,37.13,67111,32.5803124597826,32.6387899436847,31.0181282469673,31.0181282469673,80334.6807441105,0.0,1.0
2023-04-03,38.71,39.525,38.3,39.27,37966,32.3380485979021,33.0188935890489,31.9955376207608,32.8058684691195,45446.8937898542,0.0,1.0
2023-04-04,38.16,38.66,37.83,38.52,39120,31.8785826529565,32.2962789665434,31.6029030859891,32.1793239987391,46828.2801732891,0.0,1.0
2023-04-05,38.12,38.81,37.94,38.7,28553,31.8451669478695,32.4215878606195,31.6947962749782,32.3296946716304,34179.1381336382,0.0,1.0
2023-04-06,38.34,38.51,37.96,38.42,25900,32.0289533258478,32.1709700724673,31.7115041275217,32.0957847360217,31003.3859020498,0.0,1.0
2023-04-10,38.02,38.83,37.7229,38.18,48559,31.7616276851521,32.438295713163,31.5134325356188,31.8952905054999,58127.1589195999,0.0,1.0
2023-04-11,38.04,38.27,37.2806,37.995,34855,31.7783355376956,31.9704758419456,31.1439383766197,31.7407428694728,41722.896355828,0.0,1.0
2023-04-12,37.66,38.5862,37.59,38.57,17496,31.4608863393695,32.234626990658,31.4024088554673,32.2210936300978,20943.4455498943,0.0,1.0
2023-04-13,38.8,38.81,37.43,37.63,70731,32.4132339343478,32.4215878606195,31.2687460351195,31.4358245605543,84667.9725188372,0.0,1.0
2023-04-14,37.2,38.49,36.995,38.49,44190,31.5694873809021,32.664235733627,31.3955157434536,32.664235733627,52071.4188407904,0.59,1.0
2023-04-17,37.55,37.68,37.0,37.08,44657,31.8665121277654,31.9768356051718,31.3997589541231,31.4676503248347,52621.7096893681,0.0,1.0
2023-04-18,37.01,37.68,36.9,37.68,14050,31.408245375462,31.9768356051718,31.3148947407336,31.9768356051718,16555.8595771239,0.0,1.0
2023-04-19,36.83,37.0,36.35,36.94,31052,31.2554897913609,31.3997589541231,30.8481415670912,31.3488404260894,36590.217194936,0.0,1.0
2023-04-20,36.67,36.8954,36.1514,36.52,35085,31.1197070499377,31.3109909869176,30.6796012392996,30.9924107298534,41342.5148230171,0.0,1.0
2023-04-21,36.55,36.95,36.425,36.92,20322,31.0178699938702,31.3573268474283,30.9117897271333,31.3318675834115,23946.4895605916,0.0,1.0
2023-04-24,36.13,36.72,35.965,36.41,26767,30.6614402976342,31.1621391566324,30.5214143455415,30.8990600951249,31540.974612162,0.0,1.0
2023-04-25,35.71,35.96,35.4,35.66,38265,30.3050106013982,30.5171711348721,30.0419315398907,30.2625784947035,45089.6773465229,0.0,1.0
2023-04-26,35.19,35.89,34.83,35.31,35681,29.8637166917727,30.4577661854994,29.5582055235705,29.9655537478402,42044.8132079258,0.0,1.0
2023-04-27,35.32,35.92,35.04,35.4,25654,29.9740401691791,30.4832254495162,29.7364203716885,30.0419315398907,30229.467728935,0.0,1.0
2023-04-28,36.03,36.5,35.5,35.5,26081,30.5765760842447,30.9754378871755,30.1267957532803,30.1267957532803,30732.6244577202,0.0,1.0
2023-05-01,35.7,36.34,35.455,35.68,25641,30.2965241800593,30.8396551457522,30.088606857255,30.2795513373814,30214.1491400024,0.0,1.0
2023-05-02,34.3,35.3,33.96,35.3,47237,29.108425192606,29.9570673265012,28.8198868670816,29.9570673265012,55661.8604159858,0.0,1.0
2023-05-03,34.98,35.45,34.56,34.57,45295,29.6855018436547,30.0843636465855,29.3290721474187,29.3375585687577,53373.4989000589,0.0,1.0
2023-05-04,35.36,35.36,34.56,34.94,29732,30.0079858545349,30.0079858545349,29.3290721474187,29.6515561582989,35034.7912417828,0.0,1.0
2023-05-05,33.67,34.065,32.13,33.51,47180,28.573780648252,28.9089942911406,27.2668717620534,28.4379979068288,55594.6942952815,0.0,1.0
2023-05-08,33.09,33.4,32.86,32.88,37073,28.0815682105928,28.3446472721003,27.8863805197969,27.9033533624748,43685.0805767056,0.0,1.0
2023-05-09,33.06,33.47,32.584,32.76,46519,28.0561089465759,28.404052221473,27.6521552908418,27.8015163064074,54815.8029657101,0.0,1.0
2023-05-10,33.98,34.057,33.0,33.52,47608,28.8368597097595,28.9022051540695,28.0051904185422,28.4464843281677,56099.0293770615,0.0,1.0
2023-05-11,33.47,33.66,33.05,33.5,38077,28.404052221473,28.565294226913,28.047622525237,28.4295114854898,44868.1469834979,0.0,1.0
2023-05-12,33.79,34.3,33.31,33.86,36995,28.6756177043194,29.108425192606,28.2682694800497,28.7350226536921,43593.1690431102,0.0,1.0
2023-05-15,34.06,34.14,33.59,34.0,32216,28.9047510804711,28.9726424511828,28.5058892775404,28.8538325524374,37961.8200808985,0.0,1.0
2023-05-16,34.01,34.15,33.81,33.84,27212,28.8623189737764,28.9811288725217,28.6925905469973,28.7180498110142,32065.3416948537,0.0,1.0
2023-05-17,35.0,35.03,34.02,34.35,36843,29.7024746863326,29.7279339503495,28.8708053951153,29.1508572993008,43414.0593878987,0.0,1.0
2023-05-18,35.49,35.6,34.57,34.9,47730,30.1183093319413,30.2116599666698,29.3375585687577,29.6176104729431,56242.7884424287,0.0,1.0
2023-05-19,34.74,35.91,34.27,35.91,39239,29.4818277315199,30.4747390281773,29.0829659285891,30.4747390281773,46237.3931634707,0.0,1.0
2023-05-22,35.07,35.17,34.33,34.76,31702,29.7618796357053,29.8467438490948,29.1338844566228,29.4988005741978,37356.1466415645,0.0,1.0
2023-05-23,35.32,35.66,34.91,34.91,30988,29.9740401691791,30.2625784947035,29.6260968942821,29.6260968942821,36514.802603268,0.0,1.0
2023-05-24,34.38,35.1,34.22,35.1,39439,29.1763165633176,29.7873388997222,29.0405338218944,29.7873388997222,46473.0637624334,0.0,1.0
2023-05-25,33.73,34.38,33.4,34.09,27498,28.6246991762857,29.1763165633176,28.3446472721003,28.930210344488,32402.3506513703,0.0,1.0
2023-05-26,34.1,34.1576,33.545,33.95,21527,28.9386967658269,28.9875785527393,28.4677003815151,28.8114004457427,25366.4049193414,0.0,1.0
2023-05-30,34.03,34.3,33.64,34.1,30893,28.8792918164543,29.108425192606,28.5483213842351,28.9386967658269,36402.8590687607,0.0,1.0
2023-05-31,33.81,34.11,33.48,33.69,126096,28.6925905469973,28.9471831871659,28.4125386428119,28.5907534909299,148585.599233951,0.0,1.0
2023-06-01,34.08,34.105,33.5,34.04,41169,28.921723923149,28.9429399764964,28.4295114854898,28.8877782377932,48511.6144434601,0.0,1.0
2023-06-02,35.75,35.8,34.59,34.66,43578,30.3389562867541,30.3813883934488,29.3545314114356,29.4139363608083,51350.2668079647,0.0,1.0
2023-06-05,35.0,35.2395,34.5655,35.17,23537,29.7024746863326,29.9057244774005,29.3337396791552,29.8467438490948,27734.8944389157,0.0,1.0
2023-06-06,36.11,36.35,34.87,35.1,40214,30.6444674549563,30.8481415670912,29.5921512089263,29.7873388997222,47386.2873334136,0.0,1.0
2023-06-07,37.95,38.19,36.47,36.47,51715,32.2059689813235,32.4096430934584,30.9499786231586,30.9499786231586,60938.5251267589,0.0,1.0
2023-06-08,38.18,38.18,37.24,38.01,37025,32.4011566721194,32.4011566721194,31.6034330662579,32.2568875093572,43628.5196329546,0.0,1.0
2023-06-09,37.91,38.02,37.54,38.02,24340,32.1720232959677,32.2653739306962,31.8580257064265,32.2653739306962,28681.1118937506,0.0,1.0
2023-06-12,37.56,37.76,37.26,37.76,35031,31.8749985491044,32.0447269758834,31.6204059089358,32.0447269758834,41278.8837612973,0.0,1.0
2023-06-13,36.89,37.83,36.6,37.52,37519,31.3064083193946,32.1041319252561,31.060302100565,31.8410528637486,44210.6260123922,0.0,1.0
2023-06-14,36.76,37.15,36.5,37.08,34709,31.1960848419882,31.5270552742074,30.9754378871755,31.4676503248347,40899.4540969675,0.0,1.0
2023-06-15,37.28,37.28,36.26,36.62,31113,31.6373787516137,31.6373787516137,30.7717637750406,31.0772749432429,36662.0967276196,0.0,1.0
2023-06-16,37.53,37.54,36.82,37.54,118138,31.8495392850875,31.8580257064265,31.2470033700219,31.8580257064265,139208.266101229,0.0,1.0
2023-06-20,36.87,37.247,36.4,37.11,52671,31.2894354767167,31.6093735611952,30.8905736737859,31.4931095888516,62065.0305898001,0.0,1.0
2023-06-21,35.85,36.75,35.8,36.75,25234,30.4238205001436,31.1875984206493,30.3813883934488,31.1875984206493,29734.5594711134,0.0,1.0
2023-06-22,35.6,35.74,35.06,35.74,35565,30.2116599666698,30.3304698654151,29.7533932143664,30.3304698654151,41908.1242605274,0.0,1.0
2023-06-23,35.6,35.63,34.64,35.02,154635,30.2116599666698,30.2371192306866,29.3969635181304,29.7194475290106,182214.615352922,0.0,1.0
2023-06-26,36.4,36.69,35.31,35.34,39663,30.8905736737859,31.1366798926156,29.9655537478402,29.991013011857,46737.0148332716,0.0,1.0
2023-06-27,36.32,36.8,36.26,36.7,25183,30.8226823030743,31.230030527344,30.7717637750406,31.1451663139545,29674.463468378,0.0,1.0
2023-06-28,36.25,36.49,36.062,36.35,17590,30.7632773537017,30.9669514658365,30.6037326325294,30.8481415670912,20727.2291787622,0.0,1.0
2023-06-29,37.26,37.5,36.36,36.36,38795,31.6204059089358,31.8240800210707,30.8566279884301,30.8566279884301,45714.2044337738,0.0,1.0
2023-06-30,36.83,37.81,36.075,37.4,65029,31.2554897913609,32.0871590825782,30.61476498027,31.7392158076812,76627.1168997003,0.0,1.0
2023-07-03,37.14,37.33,36.38,36.6,15915,31.5185688528684,31.6798108583085,30.873600831108,31.060302100565,18753.4879124503,0.0,1.0
2023-07-05,36.46,37.18,36.27,37.09,38800,30.9414922018197,31.5525145382242,30.7802501963796,31.4761367461737,45720.0961987477,0.0,1.0
2023-07-06,36.1,36.39,35.31,36.1,50326,30.6359810336174,30.882087252447,29.9655537478402,30.6359810336174,59301.7928169634,0.0,1.0
2023-07-07,36.1,36.7,35.92,35.92,38971,30.6359810336174,31.1451663139545,30.4832254495162,30.4832254495162,45921.5945608608,0.0,1.0
2023-07-10,36.63,36.79,35.85,35.85,30686,31.0857613645819,31.2215441060051,30.4238205001436,30.4238205001436,36158.9399988344,0.0,1.0
2023-07-11,38.15,38.18,36.63,36.8908,57927,32.3756974081026,32.4011566721194,31.0857613645819,31.3070872331017,68258.4539305377,0.0,1.0
2023-07-12,38.91,39.47,38.5,38.5,77702,33.0206654298629,33.4959050248443,32.6727221549659,32.6727221549659,91560.3844029667,0.0,1.0
2023-07-13,39.7,39.725,38.77,39.27,79151,33.6910927156402,33.7123087689876,32.9018555311176,33.3261765980652,93267.8178924506,0.0,1.0
2023-07-14,37.85,38.75,37.67,38.71,47142,32.6218036269322,33.3974872006241,32.4666669121938,33.3630123751267,54697.3036931312,0.59,1.0
2023-07-17,37.97,38.34,37.46,37.6,27970,32.7252281034244,33.0441202392756,32.2856740783324,32.4063359675733,32452.6660790141,0.0,1.0
2023-07-18,38.16,38.26,37.25,37.91,35756,32.8889835245372,32.9751705882807,32.1046812444709,32.6735158651783,41486.5044090535,0.0,1.0
2023-07-19,38.23,38.49,38.08,38.16,30427,32.9493144691577,33.1734008348909,32.8200338735424,32.8889835245372,35303.4419301451,0.0,1.0
2023-07-20,38.0,38.25,37.821,38.25,41860,32.7510842225475,32.9665518819064,32.5968093784466,32.9665518819064,48568.7737600118,0.0,1.0
2023-07-21,38.16,38.33,37.9004,38.17,43045,32.8889835245372,33.0355015329012,32.6652419070589,32.8976022309115,49943.6900740493,0.0,1.0
2023-07-24,38.52,38.555,38.22,38.555,18559,33.199256954014,33.2294224263242,32.9406957627833,33.2294224263242,21533.393984999,0.0,1.0
2023-07-25,38.44,38.65,38.11,38.28,21464,33.1303073030191,33.3113001368806,32.8458899926654,32.9924080010294,24903.9694215216,0.0,1.0
2023-07-26,38.9,38.99,38.16,38.16,21941,33.5267677962394,33.6043361536086,32.8889835245372,32.8889835245372,25457.4167479316,0.0,1.0
2023-07-27,38.22,39.14,38.17,39.14,25443,32.9406957627833,33.7336167492239,32.8976022309115,33.7336167492239,29520.6715426655,0.0,1.0
2023-07-28,38.8,38.95,38.27,38.51,47448,33.4405807324959,33.5698613281112,32.9837892946551,33.1906382476396,55052.3453742244,0.0,1.0
2023-07-31,38.55,39.4152,38.41,39.1,30320,33.225113073137,33.9708035486462,33.1044511838961,33.6991419237265,35179.2933684557,0.0,1.0
2023-08-01,38.4,38.55,38.13,38.3,20001,33.0958324775217,33.225113073137,32.8631274054141,33.0096454137782,23206.4989004777,0.0,1.0
2023-08-02,38.1,38.43,37.93,38.16,32691,32.8372712862911,33.1216885966448,32.690753277927,32.8889835245372,37930.2862634625,0.0,1.0
2023-08-03,37.94,38.26,37.64,37.78,63352,32.6993719843014,32.9751705882807,32.4408107930708,32.5614726823117,73505.2306556202,0.0,1.0
2023-08-04,36.56,38.06,36.02,38.0,31809,31.5099905046405,32.8027964607936,31.0445803604253,32.7510842225475,36906.9308297231,0.0,1.0
2023-08-07,37.78,38.096,36.67,36.67,35536,32.5614726823117,32.8338238037413,31.6047962747584,31.6047962747584,41231.2456840845,0.0,1.0
2023-08-08,37.49,37.6,37.15,37.21,18130,32.3115301974554,32.4063359675733,32.0184941807274,32.0702064189735,21035.6394713095,0.0,1.0
2023-08-09,37.75,37.96,37.09,37.43,20646,32.5356165631887,32.7166093970501,31.9667819424812,32.2598179592093,23954.8710714095,0.0,1.0
2023-08-10,37.65,38.46,37.49,37.7,30790,32.4494294994451,33.1475447157678,32.3115301974554,32.4925230313169,35724.618826344,0.0,1.0
2023-08-11,38.76,38.81,37.96,38.06,20565,33.4061059069985,33.4491994388702,32.7166093970501,32.8027964607936,23860.8894499436,0.0,1.0
2023-08-14,38.36,38.82,37.98,38.81,31958,33.0613576520243,33.4578181452446,32.7338468097988,33.4491994388702,37079.8106025431,0.0,1.0
2023-08-15,37.65,38.11,37.62,37.77,25055,32.4494294994451,32.8458899926654,32.423573380322,32.5528539759374,29070.4879731747,0.0,1.0
2023-08-16,37.23,37.913,37.18,37.84,16465,32.0874438317222,32.6761014770906,32.0443502998504,32.6131849205578,19103.7950300667,0.0,1.0
2023-08-17,36.82,37.58,36.76,37.08,23916,31.7340768703737,32.3890985548246,31.6823646321275,31.9581632361069,27748.9439379943,0.0,1.0
2023-08-18,36.83,37.14,36.47,36.5,30651,31.742695576748,32.009875474353,31.4324221472713,31.4582782663943,35563.3417228409,0.0,1.0
2023-08-21,36.26,37.0199,35.9304,36.68,21588,31.2514293134098,31.906364810797,30.9673567513111,31.6134149811327,25047.8425210495,0.0,1.0
2023-08-22,36.15,36.435,35.69,35.69,20958,31.1566235432919,31.402256674961,30.7601630500716,30.7601630500716,24316.8743540928,0.0,1.0
2023-08-23,36.87,36.9,35.98,36.04,25826,31.7771704022454,31.8030265213685,31.0101055349279,31.061817773174,29965.053777498,0.0,1.0
2023-08-24,36.49,37.4099,36.44,36.62,30384,31.44965956002,32.2424943593969,31.4065660281482,31.5617027428866,35253.550452083,0.0,1.0
2023-08-25,36.43,36.8,36.4,36.8,20708,31.3979473217738,31.716839457625,31.3720912026508,31.716839457625,24026.8076211735,0.0,1.0
2023-08-28,37.34,37.68,36.36,36.51,37622,32.1822496018401,32.4752856185682,31.3376163771534,31.4668969727687,43651.5625035634,0.0,1.0
2023-08-29,37.32,37.44,36.97,36.97,14581,32.1650121890914,32.2684366655837,31.863357465989,31.863357465989,16917.8521307867,0.0,1.0
2023-08-30,37.48,37.705,37.32,37.32,35047,32.3029114910811,32.4968323845041,32.1650121890914,32.1650121890914,40663.8751544943,0.0,1.0
2023-08-31,37.56,37.99,37.43,37.43,36970,32.3718611420759,32.7424655161732,32.2598179592093,32.2598179592093,42895.0684641098,0.0,1.0
2023-09-01,37.19,38.0,37.104,37.79,33868,32.0529690062248,32.7510842225475,31.9788481314053,32.5700913886861,39295.9204420468,0.0,1.0
2023-09-05,36.42,37.14,36.02,37.0,41871,31.3893286153995,32.009875474353,31.0445803604253,31.8892135851121,48581.5366962602,0.0,1.0
2023-09-06,36.93,37.07,36.3,36.53,25217,31.8288826404916,31.9495445297325,31.2859041389072,31.4841343855174,29258.4512161064,0.0,1.0
2023-09-07,36.94,37.4132,36.66,36.66,35816,31.8375013468659,32.2453385325004,31.596177568384,31.596177568384,41556.1204249542,0.0,1.0
2023-09-08,37.52,37.7,36.92,37.19,29664,32.3373863165785,32.4925230313169,31.8202639341172,32.0529690062248,34418.1582612754,0.0,1.0
2023-09-11,37.37,37.93,37.27,37.47,33666,32.2081057209632,32.690753277927,32.1219186572196,32.2942927847067,39061.5465218479,0.0,1.0
2023-09-12,37.27,37.535,37.1,37.31,23959,32.1219186572196,32.35031437614,31.9754006488556,32.156393482717,27798.8354160564,0.0,1.0
2023-09-13,36.72,37.135,36.594,37.0,31787,31.6478898066301,32.0055661211658,31.5392941063133,31.8892135851121,36881.4049572263,0.0,1.0
2023-09-14,37.71,37.78,36.6701,36.91,31058,32.5011417376912,32.5614726823117,31.6048824618221,31.8116452277429,36035.5703640336,0.0,1.0
2023-09-15,37.24,37.53,37.09,37.53,184015,32.0960625380966,32.3460050229529,31.9667819424812,32.3460050229529,213506.519432598,0.0,1.0
2023-09-18,36.79,37.51,36.68,37.35,25316,31.7082207512506,32.3287676102041,31.6134149811327,32.1908683082145,29373.3176423425,0.0,1.0
2023-09-19,36.72,36.93,36.42,36.93,32981,31.6478898066301,31.8288826404916,31.3893286153995,31.8288826404916,38266.763673649,0.0,1.0
2023-09-20,36.87,37.36,36.765,37.04,46192,31.7771704022454,32.1994870145888,31.6866739853147,31.9236884106095,53595.0501080379,0.0,1.0
2023-09-21,36.29,36.62,36.16,36.62,28097,31.2772854325329,31.5617027428866,31.1652422496663,31.5617027428866,32600.019979337,0.0,1.0
2023-09-22,36.85,37.28,36.36,36.67,37016,31.7599329894967,32.130537363594,31.3376163771534,31.6047962747584,42948.4407429669,0.0,1.0
2023-09-25,36.65,36.8,36.32,36.47,29870,31.5875588620096,31.716839457625,31.3031415516559,31.4324221472713,34657.173249201,0.0,1.0
2023-09-26,35.87,36.5,35.8,36.5,24133,30.91529976481,31.4582782663943,30.8549688201895,31.4582782663943,28000.7218621682,0.0,1.0
2023-09-27,35.37,36.355,35.32,36.045,36108,30.4843644460923,31.3333070239662,30.4412709142205,31.0661271263612,41894.9183690038,0.0,1.0
2023-09-28,35.57,36.05,35.16,35.16,67406,30.6567385735793,31.0704364795484,30.3033716122308,30.3033716122308,78208.9527966401,0.0,1.0
2023-09-29,35.27,35.88,35.04,35.74,50600,30.3981773823487,30.9239184711843,30.1999471357386,30.8032565819434,58709.5067428713,0.0,1.0
2023-10-02,34.63,35.5,34.085,35.25,74242,29.84658017439,30.5964076289589,29.3768606769877,30.3809399696,86140.5375415861,0.0,1.0
2023-10-03,34.17,35.3015,33.715,34.71,35689,29.4501196811697,30.4253263074279,29.0579685411366,29.9155298253849,41408.7665246311,0.0,1.0
2023-10-04,34.43,34.51,33.73,34.09,36925,29.6742060469029,29.7431556978978,29.0708966006981,29.3811700301749,42842.8564521843,0.0,1.0
2023-10-05,34.78,34.86,34.24,34.31,34095,29.9758607700053,30.0448104210002,29.5104506257902,29.5707815704107,39559.3010355375,0.0,1.0
2023-10-06,34.55,34.98,34.13,34.58,27482,29.7776305233952,30.1482348974924,29.4156448556723,29.8034866425182,31886.4558163555,0.0,1.0
2023-10-09,35.08,35.388,34.56,34.56,19990,30.234421961236,30.4998781175661,29.7862492297695,29.7862492297695,23193.7359642292,0.0,1.0
2023-10-10,34.68,35.42,34.64,35.1358,65301,29.8896737062618,30.527457977964,29.8551988807644,30.2825143428049,75766.5909054593,0.0,1.0
2023-10-11,35.07,35.245,34.73,34.9,32439,30.2258032548616,30.3766306164128,29.9327672381336,30.0792852464976,37637.8989966799,0.0,1.0
2023-10-12,35.02,35.24,34.57,35.24,35653,30.1827097229898,30.3723212632256,29.7948679361439,30.3723212632256,41366.9969150908,0.0,1.0
2023-10-13,33.94,34.61,33.84,34.61,32749,29.7603931106465,30.3478846658655,29.6727078038974,30.3478846658655,37348.332593173,0.59,1.0
2023-10-16,34.24,34.445,34.05,34.29,35703,30.0234490308938,30.2032039097295,29.8568469480705,30.0672916842683,40717.1980388426,0.0,1.0
2023-10-17,34.82,35.045,33.97,33.97,48905,30.5320238100386,30.7293157502241,29.7866987026712,29.7866987026712,55773.3123292048,0.0,1.0
2023-10-18,34.59,34.83,34.13,34.41,27377,30.3303476045157,30.5407923407135,29.9269951934698,30.1725140523673,31221.8785734922,0.0,1.0
2023-10-19,34.5,35.0,34.28,34.28,54076,30.2514308284415,30.689857362187,30.0585231535934,30.0585231535934,61670.5375220136,0.0,1.0
2023-10-20,34.22,34.93,34.18,34.72,30604,30.005911969544,30.6284776474626,29.9708378468443,30.4443385032895,34902.0846646147,0.0,1.0
2023-10-23,33.79,34.32,33.56,33.9,43070,29.6288651505228,30.0935972762931,29.4271889449999,29.7253189879468,49118.8336983714,0.0,1.0
2023-10-24,34.15,34.25,33.69,33.69,35565,29.9445322548196,30.0322175615687,29.5411798437737,29.5411798437737,40559.8170532291,0.0,1.0
2023-10-25,33.76,33.98,33.7,33.94,18375,29.6025595584981,29.7954672333461,29.5499483744486,29.7603931106465,20955.6203670205,0.0,1.0
2023-10-26,34.75,34.75,33.99,33.99,54895,30.4706440953142,30.4706440953142,29.804235764021,29.804235764021,62604.5594583724,0.0,1.0
2023-10-27,34.09,34.65,33.79,34.65,31871,29.8919210707701,30.3829587885651,29.6288651505228,30.3829587885651,36347.024583255,0.0,1.0
2023-10-30,34.02,34.64,33.88,34.47,38124,29.8305413560458,30.3741902578902,29.707781926597,30.2251252364167,43478.207938628,0.0,1.0
2023-10-31,34.77,34.82,33.95,34.33,40329,30.4881811566641,30.5320238100386,29.7691616413214,30.102365806968,45992.8823826704,0.0,1.0
2023-11-01,35.13,35.27,34.69,34.83,30132,30.8038482609608,30.9266076904096,30.4180329112648,30.5407923407135,34363.7960761395,0.0,1.0
2023-11-02,36.18,36.252,35.5,35.64,27871,31.7245439818264,31.7876774026858,31.1282838959325,31.2510433253813,31785.2568843118,0.0,1.0
2023-11-03,36.84,37.16,35.65,36.76,37800,32.3032670063705,32.5838599879677,31.2598118560562,32.2331187609713,43108.7047550137,0.0,1.0
2023-11-06,36.18,36.56,36.06,36.56,39534,31.7245439818264,32.057748147473,31.6193216137275,32.057748147473,45086.2310525056,0.0,1.0
2023-11-07,35.61,36.11,35.38,36.11,37738,31.2247377333565,31.6631642671021,31.0230615278336,31.6631642671021,43037.99735568,0.0,1.0
2023-11-08,35.46,35.6846,34.985,35.49,33574,31.0932097732329,31.2901509721914,30.6767045661746,31.1195153652576,38289.1971810801,0.0,1.0
2023-11-09,34.81,35.69,34.49,35.69,32116,30.5232552793637,31.2948859787558,30.2426622977666,31.2948859787558,36626.4328548153,0.0,1.0
2023-11-10,35.12,35.33,34.53,35.14,33926,30.7950797302859,30.979218874459,30.2777364204662,30.8126167916357,38690.6327385871,0.0,1.0
2023-11-13,35.05,35.265,34.53,34.8,21419,30.7337000155615,30.9222234250721,30.2777364204662,30.5144867486888,24427.1255859163,0.0,1.0
2023-11-14,37.14,37.25,36.09,36.29,34724,32.5663229266179,32.6627767640419,31.6456272057522,31.8209978192505,39600.7053945262,0.0,1.0
2023-11-15,36.88,37.5,36.79,37.32,29969,32.3383411290702,32.8819900309146,32.259424352996,32.7241564787662,34177.9040424075,0.0,1.0
2023-11-16,36.08,36.4999,36.06,36.48,22350,31.6368586750773,32.0050492781168,31.6193216137275,31.9875999020738,25488.8770178454,0.0,1.0
2023-11-17,35.96,36.56,35.89,36.56,41608,31.5316363069784,32.057748147473,31.470256592254,32.057748147473,47451.5076044076,0.0,1.0
2023-11-20,35.97,36.1,35.55,35.96,19449,31.5404048376533,31.6543957364272,31.1721265493071,31.5316363069784,22180.4549941868,0.0,1.0
2023-11-21,35.84,35.87,35.27,35.76,29182,31.4264139388795,31.4527195309042,30.9266076904096,31.3562656934802,33280.3762476404,0.0,1.0
2023-11-22,35.81,36.61,35.71,36.17,15961,31.4001083468548,32.1015908008476,31.3124230401056,31.7157754511515,18202.5935607082,0.0,1.0
2023-11-24,36.02,36.12,35.6,35.68,10730,31.5842474910279,31.671932797777,31.2159692026816,31.2861174480809,12236.9418524152,0.0,1.0
2023-11-27,36.16,36.36,35.58,36.06,25716,31.7070069204766,31.8823775339748,31.1984321413318,31.6193216137275,29327.6045365061,0.0,1.0
2023-11-28,36.36,36.46,35.67,35.98,28065,31.8823775339748,31.9700628407239,31.277348917406,31.5491733683282,32006.5026177105,0.0,1.0
2023-11-29,36.44,37.29,36.21,36.78,17996,31.9525257793741,32.6978508867415,31.7508495738512,32.2506558223211,20523.3928775456,0.0,1.0
2023-11-30,36.95,37.01,36.405,36.53,56811,32.3997208437946,32.452332027844,31.9218359220119,32.0314425554483,64789.646186166,0.0,1.0
2023-12-01,38.35,38.63,36.95,37.02,44268,33.627315138282,33.8728339971795,32.3997208437946,32.4611005585189,50485.0831242049,0.0,1.0
2023-12-04,39.7,39.76,38.05,38.12,36294,34.811066779395,34.8636779634444,33.3642592180347,33.4256389327591,41391.1992163614,0.0,1.0
2023-12-05,39.52,39.73,38.9213,39.7,16983,34.6532332272466,34.8373723714197,34.1282612957397,34.811066779395,19368.1252077882,0.0,1.0
2023-12-06,39.21,40.02,39.14,39.92,29201,34.3814087763243,35.0916597609921,34.3200290616,35.003974454243,33302.0446442104,0.0,1.0
2023-12-07,39.32,39.53,39.215,39.5299,20420,34.4778626137484,34.6620017579215,34.3857930416618,34.6619140726147,23287.8241031052,0.0,1.0
2023-12-08,39.13,39.27,38.42,39.27,37035,34.3112605309251,34.4340199603738,33.6886948530064,34.4340199603738,42236.2666825907,0.0,1.0
2023-12-11,39.21,39.57,38.98,39.25,28866,34.3814087763243,34.6970758806211,34.1797325708014,34.416482899024,32919.9965994239,0.0,1.0
2023-12-12,39.07,39.425,38.7733,39.3,25562,34.2586493468756,34.5699321858349,33.998487041751,34.4603255523985,29151.9764800968,0.0,1.0
2023-12-13,40.14,40.33,38.85,38.95,102141,35.196882129091,35.3634842119143,34.0657416720276,34.1534269787767,116485.87863444,0.0,1.0
2023-12-14,40.68,41.04,40.42,40.5,79344,35.6703827855362,35.986049889833,35.4424009879885,35.5125492333878,90487.2240762381,0.0,1.0
2023-12-15,39.64,40.79,39.37,40.74,203359,34.7584555953455,35.7668366229602,34.5217052671229,35.7229939695857,231919.12937235,0.0,1.0
2023-12-18,39.58,39.9848,39.38,39.75,41103,34.705844411296,35.0607945330164,34.5304737977978,34.8549094327695,46875.584432416,0.0,1.0
2023-12-19,40.43,40.66,39.96,39.97,44161,35.4511695186634,35.6528457241864,35.0390485769426,35.0478171076175,50363.0558382582,0.0,1.0
2023-12-20,39.9,41.03,39.81,40.4,57975,34.9864373928932,35.9772813591581,34.907520616819,35.4248639266387,66117.1205865585,0.0,1.0
2023-12-21,40.31,40.4137,39.81,40.09,44948,35.3459471505645,35.4368768136633,34.907520616819,35.1530394757165,51260.5836330252,0.0,1.0
2023-12-22,40.18,40.555,39.95,40.46,74926,35.2319562517907,35.5607761520998,35.0302800462677,35.4774751106882,85448.7516527552,0.0,1.0
2023-12-26,40.42,40.52,40.31,40.41,20297,35.4424009879885,35.5300862947376,35.3459471505645,35.4336324573136,23147.5497463627,0.0,1.0
2023-12-27,40.31,40.69,40.05,40.32,37787,35.3459471505645,35.6791513162111,35.1179653530168,35.3547156812394,43093.8790099921,0.0,1.0
2023-12-28,40.3,40.44,40.15,40.35,38063,35.3371786198896,35.4599380493383,35.2056506597659,35.3810212732641,43408.6409812191,0.0,1.0
2023-12-29,39.27,40.14,39.26,40.14,53128,34.4340199603738,35.196882129091,34.4252514296989,35.196882129091,60589.3985773641,0.0,1.0
2024-01-02,39.34,39.575,39.06,39.21,43169,34.4953996750982,34.7014601459586,34.2498808162007,34.3814087763243,49231.7374489202,0.0,1.0
2024-01-03,39.08,39.25,38.5,39.25,99213,34.2674178775505,34.416482899024,33.7588430984057,34.416482899024,113146.664678814,0.0,1.0
2024-01-04,39.33,39.5,39.12,39.14,42371,34.4866311444233,34.6356961658967,34.3024920002501,34.3200290616,48321.664792981,0.0,1.0
2024-01-05,39.34,39.41,38.8,38.97,35857,34.4953996750982,34.5567793898226,34.021899018653,34.1709640401265,40892.8260952519,0.0,1.0
2024-01-08,39.77,39.93,39.29,39.46,38162,34.8724464941193,35.0127429849179,34.4515570217236,34.6006220431971,43521.544731768,0.0,1.0
2024-01-09,39.13,39.72,39.04,39.33,58282,34.3112605309251,34.8286038407448,34.2323437548509,34.4866311444233,66467.2362574524,0.0,1.0
2024-01-10,39.07,39.355,38.85,38.94,47885,34.2586493468756,34.5085524711105,34.0657416720276,34.1446584481018,54610.0615659742,0.0,1.0
2024-01-11,40.05,40.41,38.85,39.0,96793,35.1179653530168,35.4336324573136,34.0657416720276,34.1972696321512,110386.795220953,0.0,1.0
2024-01-12,39.11,40.05,38.8016,40.05,27652,34.811066779395,35.6477428922211,34.5365658079103,35.6477428922211,31066.8364992518,0.59,1.0
2024-01-16,38.7,38.9,38.4401,38.81,39069,34.4461335812474,34.6241497754657,34.2148015368607,34.5440424880675,43893.7594094195,0.0,1.0
2024-01-17,38.05,38.82,37.66,38.18,38352,33.8675809500378,34.5529432977784,33.520449371312,33.9832914762797,43088.2147193442,0.0,1.0
2024-01-18,38.09,38.25,37.7442,38.2,25227,33.9031841888815,34.0455971442561,33.595394189078,34.0010930957015,28342.3652671281,0.0,1.0
2024-01-19,38.81,38.84,37.97,38.33,30790,34.5440424880675,34.5707449172002,33.7963744723505,34.1168036219435,34592.3584482845,0.0,1.0
2024-01-22,39.21,39.5,38.95,38.95,47204,34.9000748765041,35.1581983581207,34.6686538240203,34.6686538240203,53033.3773365646,0.0,1.0
2024-01-23,39.05,39.6,38.6801,39.6,26363,34.7576619211295,35.2472064552299,34.4284209699227,35.2472064552299,29618.6536463827,0.0,1.0
2024-01-24,39.07,39.49,38.79,39.49,43955,34.7754635405513,35.1492975484098,34.5262408686456,35.1492975484098,49383.1476321645,0.0,1.0
2024-01-25,40.04,40.1,39.68,39.73,94461,35.6388420825102,35.6922469407757,35.3184129329172,35.3629169814718,106126.299817584,0.0,1.0
2024-01-26,39.71,40.22,39.69,40.08,109171,35.34511536205,35.7990566573067,35.3273137426281,35.6744453213539,122652.886136982,0.0,1.0
2024-01-29,39.4,39.7,39.1701,39.64,48161,35.0691902610115,35.336214552339,34.8645606457576,35.2828096940735,54108.5604166233,0.0,1.0
2024-01-30,39.17,39.395,39.0571,39.14,69007,34.8644716376605,35.0647398561561,34.7639814960242,34.8377692085277,77528.901573263,0.0,1.0
2024-01-31,38.26,39.49,38.26,39.34,77285,34.054497953967,35.1492975484098,34.054497953967,35.015785402746,86829.1790411066,0.0,1.0
2024-02-01,38.89,38.97,38.08,38.3,41020,34.6152489657548,34.6864554434421,33.8942833791705,34.0901011928107,46085.6948213261,0.0,1.0
2024-02-02,37.71,38.31,37.605,38.31,30428,33.5649534198666,34.0990020025216,33.471494917902,34.0990020025216,34185.6538767263,0.0,1.0
2024-02-05,37.43,37.77,37.0176,37.23,31822,33.315730747961,33.6183582781321,32.9486613554828,33.1377145537426,35751.803525213,0.0,1.0
2024-02-06,37.82,38.01,37.34,37.34,38897,33.6628623266867,33.8319777111941,33.2356234605627,33.2356234605627,43700.5185632648,0.0,1.0
2024-02-07,37.27,37.68,37.25,37.55,43664,33.1733177925863,33.5382509907339,33.1555161731645,33.422540464492,49056.2110843097,0.0,1.0
2024-02-08,37.96,38.065,37.255,37.4,42863,33.7874736626395,33.8809321646042,33.1599665780199,33.2890283188282,48156.2929577402,0.0,1.0
2024-02-09,37.95,38.3,37.62,38.07,43231,33.7785728529286,34.0901011928107,33.4848461324684,33.8853825694596,48569.7384890481,0.0,1.0
2024-02-12,38.44,38.65,37.95,37.95,33260,34.2147125287635,34.4016295326928,33.7785728529286,33.7785728529286,37367.3868785302,0.0,1.0
2024-02-13,37.25,37.83,36.95,37.48,60594,33.1555161731645,33.6717631363976,32.888491881837,33.3602347965155,68076.9525110539,0.0,1.0
2024-02-14,37.34,37.77,37.09,37.77,56353,33.2356234605627,33.6183582781321,33.0131032177898,33.6183582781321,63312.2174613894,0.0,1.0
2024-02-15,37.81,38.04,37.5,37.58,57219,33.6539615169758,33.8586801403269,33.3780364159374,33.4492428936247,64285.1626519127,0.0,1.0
2024-02-16,37.24,37.64,37.24,37.41,46810,33.1466153634536,33.5026477518902,33.1466153634536,33.2979291285391,52590.7209796751,0.0,1.0
2024-02-20,36.65,37.25,36.56,36.91,39127,32.6214675905095,33.1555161731645,32.5413603031112,32.8528886429933,43958.9220203322,0.0,1.0
2024-02-21,36.51,36.8414,36.4544,36.68,29641,32.4968562545566,32.7918290883764,32.4473677525639,32.6481700196422,33301.4646562391,0.0,1.0
2024-02-22,36.14,36.39,35.93,36.39,63300,32.1675262952527,32.3900465380256,31.9806092913235,32.3900465380256,71117.1253581167,0.0,1.0
2024-02-23,36.09,36.36,35.98,36.02,60964,32.1230222466981,32.3633441088929,32.0251133398781,32.0607165787217,68492.6450289451,0.0,1.0
2024-02-26,35.14,36.01,34.87,36.0,88821,31.2774453241611,32.0518157690108,31.0371234619663,32.0429149592999,99789.7976529742,0.0,1.0
2024-02-27,35.45,35.55,35.17,35.24,75136,31.5533704251995,31.6423785223086,31.3041477532938,31.3664534212702,84414.7919574636,0.0,1.0
2024-02-28,35.78,36.08,35.18,35.32,31642,31.8470971456597,32.1141214369872,31.3130485630047,31.4376598989576,35549.5747327256,0.0,1.0
2024-02-29,36.19,36.41,35.67,36.19,63126,32.2120303438073,32.4078481574475,31.7491882388396,32.2120303438073,70921.6375253787,0.0,1.0
2024-03-01,37.12,37.21,35.54,36.42,34734,33.0398056469226,33.1199129343208,31.6334777125977,32.4167489671584,39023.4159903447,0.0,1.0
2024-03-04,37.18,37.37,36.825,36.98,31657,33.0932105051881,33.2623258896955,32.7772317604505,32.9151943109697,35566.4271320994,0.0,1.0
2024-03-05,37.1,37.41,36.77,36.95,36458,33.0220040275007,33.2979291285391,32.7282773070405,32.888491881837,40960.3184250587,0.0,1.0
2024-03-06,37.9,38.1,37.24,37.24,128110,33.734068804374,33.9120849985924,33.1466153634536,33.1466153634536,143930.725586546,0.0,1.0
2024-03-07,37.92,38.26,37.57,38.26,73330,33.7518704237959,34.054497953967,33.4403420839138,34.054497953967,82385.7630728387,0.0,1.0
2024-03-08,38.61,38.73,38.06,38.17,56569,34.3660262938491,34.4728360103801,33.8764817597487,33.9743906665688,63554.8920123744,0.0,1.0
2024-03-11,38.83,38.84,38.44,38.69,26986,34.5618441074893,34.5707449172002,34.2147125287635,34.4372327715365,30318.5899670479,0.0,1.0
2024-03-12,38.94,39.225,38.475,38.75,46655,34.6597530143094,34.9134260910705,34.2458653627518,34.490637629802,52416.5795194775,0.0,1.0
2024-03-13,38.72,39.13,38.5,38.84,61442,34.4639352006692,34.8288683988168,34.268117387029,34.5707449172002,69029.6748223286,0.0,1.0
2024-03-14,37.15,38.7,37.0,38.57,83899,33.0665080760553,34.4461335812474,32.9329959303915,34.3304230550055,94259.9636717318,0.0,1.0
2024-03-15,36.82,37.08,36.31,36.87,166804,32.7727813555951,33.0042024080789,32.3188400603383,32.8172854041496,187403.175011616,0.0,1.0
2024-03-18,36.85,37.37,36.62,36.8,55002,32.7994837847278,33.2623258896955,32.5947651613767,32.7549797361732,61794.3780244412,0.0,1.0
2024-03-19,37.1,37.36,36.37,36.71,52384,33.0220040275007,33.2534250799846,32.3722449186038,32.674872448775,58853.0725870392,0.0,1.0
2024-03-20,37.75,37.83,36.97,37.04,46514,33.6005566587103,33.6717631363976,32.9062935012588,32.9685991692352,52258.1669653623,0.0,1.0
2024-03-21,37.9,38.11,37.4429,37.86,76018,33.734068804374,33.9209858083033,33.327212792488,33.6984655655304,85405.7130406527,0.0,1.0
2024-03-22,37.27,38.04,37.185,38.04,40893,33.1733177925863,33.8586801403269,33.0976609100435,33.8586801403269,45943.0111732932,0.0,1.0
2024-03-25,37.17,37.65,37.01,37.29,31569,33.0843096954771,33.5115485616011,32.9418967401025,33.1911194120081,35467.5597224389,0.0,1.0
2024-03-26,37.26,37.44,36.88,37.3,49393,33.1644169828754,33.3246315576719,32.8261862138606,33.2000202217191,55492.7041518713,0.0,1.0
2024-03-27,38.12,38.2,37.59,37.59,43006,33.9298866180142,34.0010930957015,33.4581437033356,33.4581437033356,48316.9524984386,0.0,1.0
2024-03-28,38.49,38.5655,38.09,38.5655,59141,34.2592165773181,34.3264176906356,33.9031841888815,34.3264176906356,66444.516758363,0.0,1.0
2024-04-01,38.01,38.51,37.67,38.51,39018,33.8319777111941,34.27701819674,33.529350181023,34.27701819674,43836.4612515481,0.0,1.0
2024-04-02,37.37,37.73,36.96,37.73,49249,33.2623258896955,33.5827550392885,32.8973926915479,33.5827550392885,55330.9211178812,0.0,1.0
2024-04-03,38.0,38.02,37.15,37.15,104613,33.8230769014832,33.8408785209051,33.0665080760553,33.0665080760553,117532.003713881,0.0,1.0
2024-04-04,37.54,38.505,37.42,38.3,42049,33.4136396547811,34.2725677918845,33.3068299382501,34.0901011928107,47241.7694183798,0.0,1.0
2024-04-05,37.29,37.5077,37.22,37.41,34352,33.1911194120081,33.3848900394148,33.1288137440317,33.2979291285391,38594.2415529546,0.0,1.0
2024-04-08,37.37,37.5699,37.26,37.3,52875,33.2623258896955,33.4402530758167,33.1644169828754,33.2000202217191,59404.7077932135,0.0,1.0
2024-04-09,37.25,37.735,37.13,37.37,114545,33.1555161731645,33.5872054441439,33.0487064566335,33.2623258896955,128690.539086026,0.0,1.0
2024-04-10,36.23,36.82,35.865,36.54,79799,32.247633582651,32.7727813555951,31.9227540282025,32.5235586836894,89653.6411761823,0.0,1.0
2024-04-11,37.04,37.279,36.29,36.5,80999,32.9685991692352,33.1813285213261,32.3010384409165,32.4879554448457,91001.8331260994,0.0,1.0
2024-04-12,36.24,36.45,36.03,36.45,47631,32.781682165306,32.9716422440784,32.5917220865335,32.9716422440784,52655.8530857468,0.59,1.0
2024-04-15,35.86,36.55,35.51,36.26,42936,32.4379448799082,33.0620994244463,32.1213447486207,32.7997736013795,47465.552016326,0.0,1.0
2024-04-16,35.51,35.7273,35.28,35.52,42782,32.1213447486207,32.31790820156,31.9132932337747,32.1303904666575,47295.3057192674,0.0,1.0
2024-04-17,35.14,35.49,34.98,35.49,48578,31.7866531812597,32.1032533125472,31.6419216926712,32.1032533125472,53702.7572631146,0.0,1.0
2024-04-18,35.45,35.5774,35.1,35.18,37688,32.0670704404,32.1823128881886,31.7504703091126,31.8228360534068,41663.9119711035,0.0,1.0
2024-04-19,36.36,36.42,35.45,35.45,53609,32.8902307817474,32.9445050899681,32.0670704404,32.0670704404,59264.5047988454,0.0,1.0
2024-04-22,36.1,36.5,36.0,36.27,69699,32.655042112791,33.0168708342624,32.5645849324232,32.8088193194163,77051.9263551777,0.0,1.0
2024-04-23,36.4,36.45,36.05,36.05,55507,32.9264136538945,32.9716422440784,32.6098135226071,32.6098135226071,61362.7351353227,0.0,1.0
2024-04-24,36.3,36.44,36.04,36.1,37972,32.8359564735267,32.9625965260417,32.6007678045703,32.655042112791,41977.8726747702,0.0,1.0
2024-04-25,35.88,36.18,35.75,36.03,32221,32.4560363159817,32.7274078570853,32.3384419815035,32.5917220865335,35620.1684255181,0.0,1.0
2024-04-26,35.53,36.2,35.43,35.99,46866,32.1394361846943,32.7454992931588,32.0489790043264,32.5555392143864,51810.1490776304,0.0,1.0
2024-04-29,36.07,36.1,35.57,35.57,32290,32.6279049586806,32.655042112791,32.1756190568414,32.1756190568414,35696.4476105639,0.0,1.0
2024-04-30,36.41,36.65,35.74,35.74,58791,32.9354593719313,33.1525566048141,32.3293962634668,32.3293962634668,64993.1821453286,0.0,1.0
2024-05-01,36.83,37.14,36.51,36.51,56686,33.3153795294762,33.5957967886166,33.0259165522991,33.0259165522991,62666.114253714,0.0,1.0
2024-05-02,37.12,37.15,36.57,37.15,54725,33.577705352543,33.6048425066533,33.0801908605198,33.6048425066533,60498.2377048035,0.0,1.0
2024-05-03,35.98,37.2,35.79,37.2,58519,32.5464934963496,33.6500710968373,32.3746248536507,33.6500710968373,64692.4873868871,0.0,1.0
2024-05-06,36.0,36.31,35.98,36.12,74439,32.5645849324232,32.8450021915635,32.5464934963496,32.6731335488646,82291.9747191935,0.0,1.0
2024-05-07,36.32,36.895,36.22,36.22,44992,32.8540479096002,33.3741766967153,32.7635907292324,32.7635907292324,49738.4506316039,0.0,1.0
2024-05-08,36.1,36.4,36.02,36.02,62490,32.655042112791,32.9264136538945,32.5826763684967,32.5826763684967,69082.4097610447,0.0,1.0
2024-05-09,36.72,36.8,36.31,36.31,35768,33.2158766310716,33.2882423753659,32.8450021915635,32.8450021915635,39541.3607350464,0.0,1.0
2024-05-10,36.89,37.11,36.54,36.96,39057,33.3696538376969,33.5686596345062,33.0530537064095,33.4329738639544,43177.3352222296,0.0,1.0
2024-05-13,36.65,37.04,36.41,37.04,33193,33.1525566048141,33.5053396082487,32.9354593719313,33.5053396082487,36694.709988772,0.0,1.0
2024-05-14,36.66,36.98,36.375,36.97,76901,33.1616023228509,33.451065300028,32.9037993588026,33.4420195819912,85013.7044812627,0.0,1.0
2024-05-15,37.31,37.84,37.0,37.04,101786,33.7495739952419,34.2289970511914,33.4691567361016,33.5053396082487,112523.958392346,0.0,1.0
2024-05-16,37.91,38.04,37.3,37.46,61675,34.2923170774489,34.4099114119271,33.7405282772051,33.8852597657936,68181.430981156,0.0,1.0
2024-05-17,38.1,38.13,37.77,38.0,52421,34.4641857201478,34.4913228742582,34.165677024934,34.37372853978,57951.1762215351,0.0,1.0
2024-05-20,37.52,38.04,37.315,38.0,64267,33.9395340740144,34.4099114119271,33.7540968542603,34.37372853978,71046.8751498329,0.0,1.0
2024-05-21,37.77,37.79,37.37,37.48,40375,34.165677024934,34.1837684610075,33.8038483034626,33.9033512018672,44634.3782061478,0.0,1.0
2024-05-22,37.02,37.75,36.895,37.49,51002,33.4872481721751,34.1475855888604,33.3741766967153,33.912396919904,56382.4781986367,0.0,1.0
2024-05-23,36.55,36.96,36.23,36.96,68288,33.0620994244463,33.4329738639544,32.7726364472692,33.4329738639544,75492.0722957629,0.0,1.0
2024-05-24,36.25,36.67,36.13,36.67,59039,32.7907278833428,33.1706480408877,32.6821792669014,33.1706480408877,65267.3450133192,0.0,1.0
2024-05-28,35.93,36.5,35.715,36.43,60545,32.5012649061657,33.0168708342624,32.3067819683748,32.9535508080049,66932.2211391015,0.0,1.0
2024-05-29,35.74,35.74,35.35,35.73,73534,32.3293962634668,32.3293962634668,31.9766132600322,32.32035054543,81291.5013501146,0.0,1.0
2024-05-30,35.97,36.28,35.91,35.95,43840,32.5374477783128,32.8178650374531,32.4831734700921,32.5193563422392,48464.9198899696,0.0,1.0
2024-05-31,36.39,36.54,36.085,36.1,48503,32.9173679358577,33.0530537064095,32.6414735357358,32.655042112791,53619.8451054562,0.0,1.0
2024-06-03,36.58,36.58,36.155,36.4,41888,33.0892365785566,33.0892365785566,32.7047935619933,32.9264136538945,46306.9927999783,0.0,1.0
2024-06-04,36.74,36.88,36.355,36.37,50068,33.2339680671452,33.3606081196602,32.885707922729,32.8992764997842,55349.9454619297,0.0,1.0
2024-06-05,36.67,36.84,36.3501,36.84,38687,33.1706480408877,33.324425247513,32.881275520891,33.324425247513,42768.3019111144,0.0,1.0
2024-06-06,36.76,36.81,36.22,36.45,28412,33.2520595032187,33.2972880934027,32.7635907292324,32.9716422440784,31409.3363119028,0.0,1.0
2024-06-07,36.35,36.5,36.18,36.3,31217,32.8811850637106,33.0168708342624,32.7274078570853,32.8359564735267,34510.2510083299,0.0,1.0
2024-06-10,36.08,36.24,35.76,36.24,44278,32.6369506767174,32.781682165306,32.3474876995403,32.781682165306,48949.1268906952,0.0,1.0
2024-06-11,36.34,36.34,35.66,35.88,59097,32.8721393456738,32.8721393456738,32.2570305191725,32.4560363159817,65331.4637485752,0.0,1.0
2024-06-12,36.67,37.38,36.65,37.12,56496,33.1706480408877,33.8128940214994,33.1525566048141,33.577705352543,62456.0701209791,0.0,1.0
2024-06-13,36.93,37.07,36.11,36.61,40620,33.4058367098441,33.5324767623591,32.6640878308278,33.116373732667,44905.2245878322,0.0,1.0
2024-06-14,36.74,36.95,36.33,36.63,63373,33.2339680671452,33.4239281459176,32.863093627637,33.1344651687406,70058.5622305439,0.0,1.0
2024-06-17,36.56,36.6799,36.32,36.54,31151,33.0711451424831,33.1796033017441,32.8540479096002,33.0530537064095,34437.2883095904,0.0,1.0
2024-06-18,36.63,36.63,36.38,36.62,39475,33.1344651687406,33.1344651687406,32.908322217821,33.1254194507038,43639.4323142461,0.0,1.0
2024-06-20,36.5,36.84,36.347,36.35,42069,33.0168708342624,33.324425247513,32.8784713482996,32.8811850637106,46507.087473794,0.0,1.0
2024-06-21,36.26,36.73,36.245,36.65,150766,32.7997736013795,33.2249223491084,32.7862050243244,33.1525566048141,166671.12482051,0.0,1.0
2024-06-24,36.68,36.93,36.24,36.45,32481,33.1796937589245,33.4058367098441,32.781682165306,32.9716422440784,35907.5972387341,0.0,1.0
2024-06-25,36.06,36.68,35.87,36.68,32390,32.6188592406439,33.1796937589245,32.446990597945,33.1796937589245,35806.9971541084,0.0,1.0
2024-06-26,35.81,36.0721,35.61,35.79,34572,32.3927162897243,32.6298045594684,32.2118019289886,32.3746248536507,38219.1881942525,0.0,1.0
2024-06-27,35.87,36.02,35.635,35.98,41817,32.446990597945,32.5826763684967,32.2344162240805,32.5464934963496,46228.5026240615,0.0,1.0
2024-06-28,36.77,36.98,35.91,36.13,211254,33.2611052212555,33.451065300028,32.4831734700921,32.6821792669014,233540.332719791,0.0,1.0
2024-07-01,36.49,36.7838,35.98,36.7838,42307,33.0078251162256,33.2735883121463,32.5464934963496,33.2735883121463,46770.1953874303,0.0,1.0
2024-07-02,36.93,37.0,36.46,36.64,58027,33.4058367098441,33.4691567361016,32.9806879621152,33.1435108867773,64148.5836326475,0.0,1.0
2024-07-03,36.66,37.2076,36.6,37.13,21235,33.1616023228509,33.6569458425452,33.1073280146302,33.5867510705798,23475.195571704,0.0,1.0
2024-07-05,36.65,36.71,36.5,36.66,26673,33.1525566048141,33.2068309130348,33.0168708342624,33.1616023228509,29486.8797496615,0.0,1.0
2024-07-08,36.93,37.06,36.68,36.7,31135,33.4058367098441,33.5234310443223,33.1796937589245,33.197785194998,34419.6003826233,0.0,1.0
2024-07-09,36.62,36.88,36.42,36.88,48302,33.1254194507038,33.3606081196602,32.9445050899681,33.3606081196602,53397.6405229314,0.0,1.0
2024-07-10,37.28,37.28,36.79,36.85,25495,33.7224368411315,33.7224368411315,33.2791966573291,33.3334709655498,28184.6061267057,0.0,1.0
2024-07-11,38.3,38.47,37.77,37.97,55074,34.6451000808835,34.7988772875089,34.165677024934,34.3465913856696,60884.0556117744,0.0,1.0
2024-07-12,38.58,39.0,38.51,38.71,51039,34.8983801859135,35.2783003434584,34.835060159656,35.0159745203917,56423.3815297481,0.0,1.0
2024-07-15,38.37,38.485,37.62,38.03,60616,35.2421174713113,35.3477427908109,34.5532566919659,34.929833918008,65995.9187155351,0.59,1.0
2024-07-16,38.91,39.0,38.56,38.74,61713,35.73809723244,35.8207605259614,35.4166288687454,35.5819554557883,67190.2819666725,0.0,1.0
2024-07-17,39.31,39.715,38.799,38.93,43547,36.1054896480909,36.4774744689374,35.6361458370968,35.7564668532225,47411.9749291508,0.0,1.0
2024-07-18,38.89,39.745,38.87,39.15,48881,35.7197276116574,36.5050289001112,35.7013579908749,35.9585326818305,53219.3893152646,0.0,1.0
2024-07-19,38.43,39.045,38.42,38.97,73442,35.2972263336589,35.8620921727221,35.2880415232676,35.7932060947876,79960.2788423244,0.0,1.0
2024-07-22,38.83,39.07,38.36,38.51,62660,35.6646187493098,35.8850541987003,35.23293266092,35.3707048167891,68221.3321023398,0.0,1.0
2024-07-23,39.09,39.34,38.69,38.8,62585,35.9034238194829,36.1330440792647,35.536031403832,35.637064318136,68139.6755446048,0.0,1.0
2024-07-24,38.44,39.64,38.4,39.08,51929,35.3064111440502,36.4085883910028,35.2696719024851,35.8942390090916,56537.9118216151,0.0,1.0
2024-07-25,38.43,39.17,38.275,38.64,64745,35.2972263336589,35.976902302613,35.1548617725942,35.4901073518756,70491.384407373,0.0,1.0
2024-07-26,38.9,39.2,38.575,38.8,37379,35.7289124220487,36.0044567337869,35.4304060843324,35.637064318136,40696.539621024,0.0,1.0
2024-07-29,38.64,38.94,38.5301,38.9,27157,35.4901073518756,35.7656516636138,35.3891662856755,35.7289124220487,29567.2951787942,0.0,1.0
2024-07-30,40.6,40.67,38.46,38.88,104589,37.290330188565,37.3546238613039,35.3247807648327,35.7105428012662,113871.702892621,0.0,1.0
2024-07-31,39.55,40.79,39.54,40.62,64956,36.3259250974814,37.4648415859991,36.3167402870901,37.3086998093475,70721.1115231341,0.0,1.0
2024-08-01,39.51,40.17,38.845,39.74,62355,36.2891858559163,36.8953833417403,35.6783959648967,36.5004364949156,67889.2621008842,0.0,1.0
2024-08-02,38.85,39.875,38.06,38.88,59661,35.6829883700923,36.6244314351977,34.9573883491818,35.7105428012662,64956.1585470428,0.0,1.0
2024-08-05,37.43,37.89,37.22,37.89,69210,34.3787452945317,34.8012465725302,34.185864276315,34.8012465725302,75352.6714778637,0.0,1.0
2024-08-06,37.93,37.96,37.28,37.28,39353,34.8379858140953,34.8655402452691,34.2409731386626,34.2409731386626,42845.7402206093,0.0,1.0
2024-08-07,37.79,38.06,37.64,38.03,41780,34.7093984686175,34.9573883491818,34.5716263127484,34.929833918008,45488.1464289141,0.0,1.0
2024-08-08,38.4,38.41,37.8247,37.91,66851,35.2696719024851,35.2788567128764,34.7412697606752,34.8196161933128,72784.300548572,0.0,1.0
2024-08-09,38.38,38.7,38.06,38.6,37579,35.2513022817026,35.5452162142233,34.9573883491818,35.4533681103105,40914.2904416506,0.0,1.0
2024-08-12,38.18,38.6,37.3908,38.6,78491,35.0676060738771,35.4533681103105,34.3427408377979,35.4533681103105,85457.398309045,0.0,1.0
2024-08-13,38.33,38.51,38.045,38.45,37522,35.2053782297462,35.3707048167891,34.9436111335949,35.3155959544415,40852.231457772,0.0,1.0
2024-08-14,38.84,38.86,38.32,38.57,54756,35.6738035597011,35.6921731804836,35.1961934193549,35.4258136791367,59615.8196711733,0.0,1.0
2024-08-15,38.98,39.37,38.53,39.25,37521,35.8023909051789,36.1605985104385,35.3890744375716,36.0503807857432,40851.1427036689,0.0,1.0
2024-08-16,38.92,38.98,38.83,38.94,18584,35.7472820428312,35.8023909051789,35.6646187493098,35.7656516636138,20233.4062526314,0.0,1.0
2024-08-19,39.24,39.33,38.71,39.13,20038,36.041195975352,36.1238592688734,35.5544010246145,35.940163061048,21816.4547185874,0.0,1.0
2024-08-20,39.31,39.38,38.96,39.2,23476,36.1054896480909,36.1697833208298,35.7840212843963,36.0044567337869,25559.59132516,0.0,1.0
2024-08-21,39.53,39.6,39.07,39.39,19913,36.3075554766988,36.3718491494378,35.8850541987003,36.178968131221,21680.3604556957,0.0,1.0
2024-08-22,39.92,40.11,39.59,39.83,30362,36.6657630819585,36.8402744793926,36.3626643390465,36.583099788437,33056.7520793367,0.0,1.0
2024-08-23,40.71,41.23,40.1796,40.21,30227,37.391363102869,37.8689732432151,36.9042007597159,36.9321225833054,32909.7702754137,0.0,1.0
2024-08-26,41.03,41.63,40.9018,41.03,42883,37.6852770353897,38.236365658866,37.5675277661736,37.6852770353897,46689.0422046702,0.0,1.0
2024-08-27,40.7,40.94,40.39,40.94,33219,37.3821782924777,37.6026137418682,37.0974491703483,37.6026137418682,36167.3225519889,0.0,1.0
2024-08-28,40.44,40.7,40.18,40.45,33784,37.1433732223046,37.3821782924777,36.9045681521315,37.1525580326959,36782.4686202593,0.0,1.0
2024-08-29,40.6,40.8,40.04,40.74,28833,37.290330188565,37.4740263963904,36.7759808066537,37.4189175340428,31392.0470556458,0.0,1.0
2024-08-30,40.82,40.95,40.25,40.92,32041,37.492396017173,37.6117985522595,36.9688618248704,37.5842441210857,34884.7702184977,0.0,1.0
2024-09-03,40.42,41.33,40.27,40.78,41522,37.1250036015221,37.9608213471278,36.987231445653,37.4556567756079,45207.2478703057,0.0,1.0
2024-09-04,40.45,40.89,40.175,40.4052,22096,37.1525580326959,37.5566896899119,36.8999757469359,37.111410082143,24057.110662836,0.0,1.0
2024-09-05,40.79,41.18,40.58,40.68,24750,37.4648415859991,37.8230491912588,37.2719605677824,37.3638086716951,26946.6640525521,0.0,1.0
2024-09-06,40.52,41.29,40.48,40.8,33405,37.2168517054348,37.9240821055627,37.1801124638697,37.4740263963904,36369.8308151718,0.0,1.0
2024-09-09,40.06,40.775,39.1,40.44,61579,36.7943504274363,37.4510643704122,35.9126086298741,37.1433732223046,67044.3889168526,0.0,1.0
2024-09-10,40.29,40.37,39.83,40.15,40951,37.0056010664355,37.0790795495657,36.583099788437,36.8770137209577,44585.5692774166,0.0,1.0
2024-09-11,39.94,40.075,39.38,39.96,41402,36.684132702741,36.8081276430232,36.1697833208298,36.7025023235236,45076.5973779297,0.0,1.0
2024-09-12,40.68,40.72,39.96,40.2,36348,37.3638086716951,37.4005479132602,36.7025023235236,36.9229377729141,39574.0341406935,0.0,1.0
2024-09-13,41.06,41.18,40.28,40.86,40714,37.7128314665635,37.8230491912588,36.9964162560443,37.529135258738,44327.5345549739,0.0,1.0
2024-09-16,40.71,41.49,40.33,41.3,62885,37.391363102869,38.1077783133882,37.0423403080006,37.933266915954,68466.3017755448,0.0,1.0
2024-09-17,40.28,40.86,40.155,40.84,56681,36.9964162560443,37.529135258738,36.8816061261534,37.5107656379555,61711.6713197051,0.0,1.0
2024-09-18,40.46,40.895,39.54,40.09,69012,37.1617428430872,37.5612820951075,36.3167402870901,36.8219048586101,75137.0981654432,0.0,1.0
2024-09-19,40.66,40.95,39.9,40.95,52121,37.3454390509126,37.6117985522595,36.6473934611759,37.6117985522595,56746.9526094168,0.0,1.0
2024-09-20,40.09,40.59,40.05,40.31,425420,36.8219048586101,37.2811453781737,36.785165617045,37.0239706872181,463177.770555018,0.0,1.0
2024-09-23,41.04,41.13,40.28,40.28,84105,37.6944618457809,37.7771251393024,36.9964162560443,36.9964162560443,91569.6638440361,0.0,1.0
2024-09-24,41.43,41.5713,40.77,40.97,44711,38.0526694510406,38.1824508218692,37.4464719652166,37.630168173042,48679.2847051981,0.0,1.0
2024-09-25,41.06,41.55,40.79,41.38,42026,37.7128314665635,38.1628871757358,37.4648415859991,38.0067453990842,45755.9799382849,0.0,1.0
2024-09-26,40.92,41.47,40.85,41.11,50161,37.5842441210857,38.0894086926056,37.5199504483468,37.7587555185198,54612.9945672753,0.0,1.0
2024-09-27,41.01,41.32,40.595,41.15,69028,37.6669074146071,37.9516365367366,37.2857377833693,37.7954947600849,75154.5182310935,0.0,1.0
2024-09-30,41.96,42.19,41.09,41.09,65802,38.539464401778,38.7507150407772,37.7403858977373,37.7403858977373,71642.197494385,0.0,1.0
2024-10-01,41.51,41.97,41.28,41.97,57000,38.1261479341707,38.5486492121693,37.9148972951715,38.5486492121693,62058.9838786048,0.0,1.0
2024-10-02,41.47,41.75,41.27,41.59,58268,38.0894086926056,38.3465833835613,37.9057124847802,38.1996264173009,63439.524081378,0.0,1.0
2024-10-03,41.1,41.41,41.0,41.19,41765,37.7495707081286,38.034299830258,37.6577226042159,37.83223400165,45471.8151173671,0.0,1.0
2024-10-04,40.94,41.225,40.77,41.18,68891,37.6026137418682,37.8643808380195,37.4464719652166,37.8230491912588,75005.3589189642,0.0,1.0
2024-10-07,40.46,40.92,40.2888,40.75,60633,37.1617428430872,37.5842441210857,37.0044988891886,37.4281023444341,66014.4275352883,0.0,1.0
2024-10-08,40.46,40.55,39.94,40.43,38894,37.1617428430872,37.2444061366086,36.684132702741,37.1341884119133,42346.002087271,0.0,1.0
2024-10-09,40.42,40.69,40.11,40.34,36983,37.1250036015221,37.3729934820864,36.8402744793926,37.0515251183919,40265.3929961831,0.0,1.0
2024-10-10,40.05,40.23,39.75,40.07,42808,36.785165617045,36.9504922040879,36.5096213053068,36.8035352378275,46607.3856469353,0.0,1.0
2024-10-11,40.65,40.65,40.2,40.22,38293,37.3362542405213,37.3362542405213,36.9229377729141,36.9413073936966,41691.6608712879,0.0,1.0
2024-10-14,40.6,40.8599,40.31,40.55,52160,37.290330188565,37.5290434106341,37.0239706872181,37.2444061366086,56789.4140194389,0.0,1.0
2024-10-15,40.6,40.9034,39.5445,40.01,55596,37.83223400165,38.1149507453963,36.8486891004495,37.2824552316753,59663.3442239112,0.59,1.0
2024-10-16,40.68,41.19,40.6148,40.81,62677,37.9067802755449,38.3820127716248,37.8460250623206,38.0279179706241,67262.3826520267,0.0,1.0
2024-10-17,40.32,40.8479,40.24,40.8479,31333,37.571322043018,38.0632342678818,37.4967757691231,38.0632342678818,33625.2889518635,0.0,1.0
2024-10-18,40.65,40.69,40.32,40.41,43197,37.8788254228343,37.9160985597818,37.571322043018,37.6551866011497,46357.2465724205,0.0,1.0
2024-10-21,39.66,40.56,39.57,40.56,25675,36.9563152833852,37.7949608647026,36.8724507252535,37.7949608647026,27553.3556901381,0.0,1.0
2024-10-22,39.85,40.04,39.405,39.64,29232,37.1333626838856,37.3104100843859,36.7186990353453,36.9376787149115,31370.5820266452,0.0,1.0
2024-10-23,39.9,39.95,39.55,39.55,22904,37.1799541050699,37.2265455262542,36.8538141567798,36.8538141567798,24579.6322775822,0.0,1.0
2024-10-24,39.95,40.18,39.75,40.07,36688,37.2265455262542,37.4408660637019,37.040179841517,37.3383649370965,39372.0550558826,0.0,1.0
2024-10-25,39.38,39.92,39.36,39.86,40438,36.6954033247532,37.1985906735436,36.6767667562794,37.1426809681224,43396.4010671004,0.0,1.0
2024-10-28,39.66,39.97,39.63,39.69,24032,36.9563152833852,37.2451820947279,36.9283604306747,36.9842701360958,25790.1555577565,0.0,1.0
2024-10-29,39.41,39.43,39.26,39.42,26406,36.7233581774637,36.7419947459375,36.5835839139108,36.7326764617006,28337.8348725915,0.0,1.0
2024-10-30,39.64,39.8885,39.51,39.51,25648,36.9376787149115,37.1692380781975,36.8165410198323,36.8165410198323,27524.3803988573,0.0,1.0
2024-10-31,39.14,40.01,39.14,39.47,41231,36.4717645030685,37.2824552316753,36.4717645030685,36.7792678828849,44247.416103606,0.0,1.0
2024-11-01,38.75,40.17,38.06,39.46,46248,36.108351417831,37.4315477794651,35.4653898054877,36.769949598648,49631.4544871473,0.0,1.0
2024-11-04,39.24,39.655,38.755,38.88,53436,36.5649473454371,36.9516561412668,36.1130105599494,36.2294891129102,57345.3209214497,0.0,1.0
2024-11-05,39.89,40.01,39.03,39.03,34158,37.170635820833,37.2824552316753,36.3692633764631,36.3692633764631,36656.962946981,0.0,1.0
2024-11-06,40.94,41.38,40.04,40.79,96492,38.1490556657033,38.5590601721251,37.3104100843859,38.0092814021504,103551.252083848,0.0,1.0
2024-11-07,40.99,41.325,40.6,41.08,53992,38.1956470868876,38.5078096088224,37.83223400165,38.2795116450193,57941.9972900461,0.0,1.0
2024-11-08,41.83,42.07,41.145,41.19,49968,38.9783829627838,39.2020217844684,38.3400804925589,38.3820127716248,53623.6057302753,0.0,1.0
2024-11-11,41.48,42.3899,41.43,41.84,45769,38.6522430144937,39.5001136972055,38.6056515933094,38.9877012470206,49117.4113566477,0.0,1.0
2024-11-12,40.7,42.02,40.69,41.97,59963,37.9254168440186,39.1554303632841,37.9160985597818,39.1088389420998,64349.8292988414,0.0,1.0
2024-11-13,40.23,41.215,40.22,41.04,43225,37.4874574848862,38.4053084822169,37.4781392006494,38.2422385080719,46387.2950226376,0.0,1.0
2024-11-14,39.46,40.449,39.34,40.33,40260,36.769949598648,37.6915279096735,36.6581301878057,37.5806403272548,43205.3787764347,0.0,1.0
2024-11-15,39.43,39.75,39.16,39.64,45978,36.7419947459375,37.040179841517,36.4904010715422,36.9376787149115,49341.7015743396,0.0,1.0
2024-11-18,39.38,39.8435,39.01,39.44,31265,36.6954033247532,37.1273057991316,36.3506268079894,36.7513130301743,33552.3141441934,0.0,1.0
2024-11-19,40.07,40.1,39.0792,39.31,23155,37.3383649370965,37.3663197898071,36.4151093349084,36.6301753350951,24848.9951705997,0.0,1.0
2024-11-20,39.7,39.85,39.51,39.85,28715,36.9935884203327,37.1333626838856,36.8165410198323,37.1333626838856,30815.7588565653,0.0,1.0
2024-11-21,39.78,39.925,39.59,39.76,23894,37.0681346942275,37.203249815662,36.8910872937272,37.0494981257538,25642.0596245437,0.0,1.0
2024-11-22,40.22,40.295,39.93,40.03,33396,37.4781392006494,37.5480263324258,37.2079089577804,37.301091800149,35839.2158375015,0.0,1.0
2024-11-25,40.56,40.87,40.26,40.38,44790,37.7949608647026,38.0838276760452,37.5154123375968,37.6272317484391,48066.7887579858,0.0,1.0
2024-11-26,40.65,41.0,40.41,40.53,57842,37.8788254228343,38.2049653711244,37.6551866011497,37.767006011992,62073.6591948966,0.0,1.0
2024-11-27,40.92,41.145,40.54,40.93,31258,38.1304190972295,38.3400804925589,37.7763242962289,38.1397373814664,33544.8020316392,0.0,1.0
2024-11-29,41.11,41.51,40.99,41.23,25455,38.3074664977299,38.6801978672043,38.1956470868876,38.4192859085722,27317.2607241466,0.0,1.0
2024-12-02,41.06,41.28,40.26,41.1,42438,38.2608750765456,38.4658773297565,37.5154123375968,38.298148213493,45542.7189397499,0.0,1.0
2024-12-03,40.69,41.21,40.46,41.21,28527,37.9160985597818,38.4006493400985,37.701778022334,38.4006493400985,30614.0049765363,0.0,1.0
2024-12-04,40.85,40.98,40.435,40.8,30232,38.0651911075715,38.1863288026507,37.6784823117419,38.0185996863872,32443.74096297,0.0,1.0
2024-12-05,40.35,41.01,40.26,40.67,35504,37.5992768957285,38.2142836553613,37.5154123375968,37.897461991308,38101.4348752742,0.0,1.0
2024-12-06,39.94,40.39,39.58,40.29,34646,37.2172272420173,37.636550032676,36.8817690094903,37.5433671903074,37180.6645079075,0.0,1.0
2024-12-09,40.25,40.405,39.9,39.9,41677,37.5060940533599,37.6505274590313,37.1799541050699,37.1799541050699,44726.0449892069,0.0,1.0
2024-12-10,40.38,40.61,39.72,39.74,46121,37.6272317484391,37.8415522858869,37.0122249888064,37.0308615572801,49495.1633022341,0.0,1.0
2024-12-11,40.32,40.77,40.0801,40.67,42864,37.571322043018,37.9906448336766,37.3477764041757,37.897461991308,45999.8846466243,0.0,1.0
2024-12-12,40.42,40.66,40.34,40.45,31771,37.6645048853866,37.8881437070712,37.5899586114917,37.6924597380971,34095.3325659738,0.0,1.0
2024-12-13,40.37,40.525,39.71,40.37,44055,37.6179134642023,37.7623468698736,37.0029067045695,37.6179134642023,47278.016939787,0.0,1.0
2024-12-16,40.25,40.4599,40.045,40.25,25203,37.5060940533599,37.7016848394916,37.3150692265043,37.5060940533599,27046.8246721928,0.0,1.0
2024-12-17,40.17,40.47,39.88,40.23,51270,37.4315477794651,37.7110963065709,37.1613175365961,37.4874574848862,55020.8586653702,0.0,1.0
2024-12-18,38.52,40.465,38.415,40.37,60551,35.8940308803832,37.7064371644524,35.7961888958962,37.6179134642023,64980.8467534003,0.0,1.0
2024-12-19,38.23,39.07,38.17,38.6,70315,35.6238006375143,36.4065365134105,35.5678909320931,35.9685771542781,75459.1706076752,0.0,1.0
2024-12-20,38.66,39.07,37.98,37.98,138031,36.0244868596993,36.4065365134105,35.3908435315928,35.3908435315928,148129.201139842,0.0,1.0
2024-12-23,38.56,38.67,38.14,38.49,34235,35.9313040173307,36.0338051439361,35.5399360793826,35.8660760276727,36739.596185078,0.0,1.0
2024-12-24,38.75,38.77,38.14,38.48,19882,36.108351417831,36.1269879863047,35.5399360793826,35.8567577434358,21336.5459720088,0.0,1.0
2024-12-26,38.92,39.075,38.49,38.49,25109,36.2667622498576,36.4111956555289,35.8660760276727,35.8660760276727,26945.9477321783,0.0,1.0
2024-12-27,38.35,39.03,38.25,38.75,40248,35.7356200483566,36.3692633764631,35.642437205988,36.108351417831,43192.5008691988,0.0,1.0
2024-12-30,38.65,38.86,37.975,38.31,33593,36.0151685754624,36.2108525444365,35.3861843894744,35.6983469114092,36050.6281479575,0.0,1.0
2024-12-31,38.8,39.15,38.57,38.73,34106,36.1549428390153,36.4810827873054,35.9406223015675,36.0897148493573,36601.1586822921,0.0,1.0
2025-01-02,38.24,38.89,38.19,38.8,49456,35.6331189217512,36.238807397147,35.5865275005669,36.1549428390153,53074.1483548771,0.0,1.0
2025-01-03,38.54,38.72,38.21,38.21,41074,35.912667448857,36.0803965651204,35.6051640690406,35.6051640690406,44078.9301506029,0.0,1.0
2025-01-06,37.87,38.57,37.75,38.52,50076,35.2883424049874,35.9406223015675,35.176522994145,35.8940308803832,53739.5068953984,0.0,1.0
2025-01-07,37.5,38.43,37.2,37.86,47762,34.9435658882236,35.8101663222515,34.6640173611178,35.2790241207505,51256.2171167429,0.0,1.0
2025-01-08,37.5,37.96,37.2,37.35,40180,34.9435658882236,35.3722069631191,34.6640173611178,34.8037916246707,43119.5260615286,0.0,1.0
2025-01-10,36.52,37.3408,36.15,37.02,61966,34.0303740330113,34.7952188031728,33.6855975162475,34.4962882448543,66499.3666482998,0.0,1.0
2025-01-13,37.02,37.24,36.52,36.52,82634,34.4962882448543,34.7012904980652,34.0303740330113,34.0303740330113,88679.4155442598,0.0,1.0
2025-01-14,37.39,37.57,37.05,37.11,59636,34.8410647616181,35.0087938778816,34.5242430975649,34.580152802986,63998.9063266631,0.0,1.0
2025-01-15,36.64,38.13,36.64,37.51,57369,34.6919722138284,36.1027538349693,34.6919722138284,35.5157171872462,60590.3909712614,0.59,1.0
2025-01-16,36.96,37.25,36.189,36.5,50171,34.9949588707177,35.2695405285236,34.2649503942749,34.5594155514393,52988.2080116293,0.0,1.0
2025-01-17,36.88,37.4,36.7601,37.1,59292,34.9192122064953,35.4115655239405,34.8056868934921,35.1275155331068,62621.3714979874,0.0,1.0
2025-01-21,37.19,37.63,36.9703,37.2,32549,35.2127305303569,35.6293371835797,35.0047112537363,35.2221988633847,34376.6953533021,0.0,1.0
2025-01-22,36.24,37.1,36.065,37.0,53514,34.3132388927167,35.1275155331068,34.1475430647303,35.0328322028288,56518.9245487299,0.0,1.0
2025-01-23,36.19,36.2983,35.86,36.09,41859,34.2658972275777,34.3684392742687,33.9534422376606,34.1712138972998,44209.4715903369,0.0,1.0
2025-01-24,36.62,36.75,35.8,36.2,49265,34.6730355477728,34.7961238771341,33.8966322394939,34.2753655606055,52031.3341909253,0.0,1.0
2025-01-27,37.04,37.54,36.75,36.75,44182,35.07070553494,35.5441221863296,34.7961238771341,34.7961238771341,46662.9129650556,0.0,1.0
2025-01-28,36.89,37.235,36.8,36.88,27971,34.9286805395231,35.2553380289819,34.843465542273,34.9192122064953,29541.6309480234,0.0,1.0
2025-01-29,36.47,37.13,36.31,36.8,32361,34.5310105523559,35.1559205321901,34.3795172239112,34.843465542273,34178.1387547455,0.0,1.0
2025-01-30,36.77,36.9999,36.47,36.76,52870,34.8150605431896,35.0327375194986,34.5310105523559,34.8055922101618,55838.7625834614,0.0,1.0
2025-01-31,36.52,36.9758,36.16,36.62,61241,34.5783522174949,35.0099188369016,34.2374922284943,34.6730355477728,64679.8119798327,0.0,1.0
2025-02-03,36.58,36.73,36.0,36.16,44427,34.6351622156616,34.7771872110785,34.0859989000497,34.2374922284943,46921.6702344513,0.0,1.0
2025-02-04,37.0,37.09,36.28,36.42,35515,35.0328322028288,35.118047200079,34.3511122248279,34.4836688872169,37509.2425411695,0.0,1.0
2025-02-05,37.08,37.36,37.025,37.23,33047,35.1085788670512,35.3736921918293,35.0565030353983,35.250603862468,34902.6591090533,0.0,1.0
2025-02-06,37.07,37.335,36.9175,37.33,23069,35.0991105340234,35.3500213592599,34.9547184553496,35.345287192746,24364.3732558704,0.0,1.0
2025-02-07,36.83,37.21,36.42,37.21,33755,34.8718705413564,35.2316671964125,34.4836688872169,35.2316671964125,35650.4148100007,0.0,1.0
2025-02-10,36.42,37.25,36.39,37.25,39851,34.4836688872169,35.2695405285236,34.4552638881336,35.2695405285236,42088.7181334125,0.0,1.0
2025-02-11,36.95,36.95,36.26,36.26,28169,34.9854905376899,34.9854905376899,34.3321755587723,34.3321755587723,29750.7490677799,0.0,1.0
2025-02-12,36.86,37.09,36.48,36.55,28209,34.9002755404398,35.118047200079,34.5404788853837,34.6067572165782,29792.9951525792,0.0,1.0
2025-02-13,37.24,37.46,36.945,36.95,26850,35.2600721954958,35.4683755221073,34.980756371176,34.9854905376899,28357.6844215234,0.0,1.0
2025-02-14,36.34,37.5,36.27,37.24,40392,34.4079222229946,35.5062488542184,34.3416438918001,35.2600721954958,42660.0964303229,0.0,1.0
2025-02-18,36.44,36.65,36.2,36.22,41264,34.5026055532725,34.7014405468561,34.2753655606055,34.2943022266611,43581.0610789474,0.0,1.0
2025-02-19,35.96,36.48,35.95,36.35,58635,34.0481255679385,34.5404788853837,34.0386572349107,34.4173905560224,61927.4795551591,0.0,1.0
2025-02-20,36.02,36.23,35.76,35.88,45698,34.1049355661053,34.3037705596889,33.8587589073827,33.9723789037162,48264.0395789487,0.0,1.0
2025-02-21,35.79,36.3367,35.665,36.33,58187,33.8871639064661,34.4047976730954,33.7688097436187,34.3984538899668,61454.3234054069,0.0,1.0
2025-02-24,36.12,36.4469,35.8,35.95,59167,34.1996188963832,34.5091387030617,33.8966322394939,34.0386572349107,62489.3524829896,0.0,1.0
2025-02-25,36.97,37.05,36.1445,36.2,78615,35.0044272037455,35.0801738679678,34.2228163123013,34.2753655606055,83029.3989124042,0.0,1.0
2025-02-26,36.8,36.9,36.52,36.87,36338,34.843465542273,34.9381488725509,34.5783522174949,34.9097438734675,38378.4557359149,0.0,1.0
2025-02-27,36.85,37.1,36.455,36.63,42276,34.890807207412,35.1275155331068,34.5168080528142,34.6825038808006,44649.8870243694,0.0,1.0
2025-02-28,37.45,37.52,36.85,36.98,58631,35.4589071890795,35.525185520274,34.890807207412,35.0138955367733,61923.254946679,0.0,1.0
2025-03-03,36.75,37.885,36.405,36.7,64112,34.7961238771341,35.8707796757884,34.4694663876752,34.7487822119951,67712.0247163017,0.0,1.0
2025-03-04,36.47,37.4329,36.46,36.73,83622,34.5310105523559,35.4427163396019,34.5215422193281,34.7771872110785,88317.5525771554,0.0,1.0
2025-03-05,36.49,37.0,36.07,36.46,49436,34.5499472184115,35.0328322028288,34.1522772312442,34.5215422193281,52211.9362034423,0.0,1.0
2025-03-06,36.08,36.405,35.81,36.37,47659,34.161745564272,34.4694663876752,33.9061005725216,34.436327222078,50335.1538862339,0.0,1.0
2025-03-07,37.05,37.09,36.23,36.23,85601,35.0801738679678,35.118047200079,34.3037705596889,34.3037705596889,90407.6776226003,0.0,1.0
2025-03-10,37.27,37.6,36.69,37.22,68679,35.2884771945792,35.6009321844963,34.7393138789673,35.2411355294403,72535.4714482607,0.0,1.0
2025-03-11,36.85,37.41,36.4,37.41,62200,34.890807207412,35.4210338569683,34.4647322211613,35.4210338569683,65692.6618628957,0.0,1.0
2025-03-12,36.26,36.82,35.9655,36.82,50666,34.3321755587723,34.8624022083286,34.0533331511038,34.8624022083286,53511.0033110204,0.0,1.0
2025-03-13,35.74,36.56,35.715,36.4,48870,33.8398222413271,34.616225549606,33.8161514087576,34.4647322211613,51614.1541035324,0.0,1.0
2025-03-14,36.13,36.22,35.72,35.81,27720,34.209087229411,34.2943022266611,33.8208855752715,33.9061005725216,29276.5367659079,0.0,1.0
2025-03-17,36.1,36.5509,35.98,36.2,39772,34.1806822303276,34.6076093665507,34.0670622339941,34.2753655606055,42005.2821159339,0.0,1.0
2025-03-18,36.27,36.32,35.93,35.97,37946,34.3416438918001,34.388985556939,34.0197205688551,34.0575939009663,40076.7483448463,0.0,1.0
2025-03-19,36.06,36.275,35.57,36.19,47812,34.1428088982164,34.346378058314,33.6788605798546,34.2658972275777,50496.7451605912,0.0,1.0
2025-03-20,35.96,36.17,35.775,35.92,40770,34.0481255679385,34.2469605615221,33.8729614069244,34.0102522358274,43059.3219316762,0.0,1.0
2025-03-21,35.79,35.91,35.231,35.7,125181,33.8871639064661,34.0007839027996,33.3578840902125,33.8019489092159,132210.178531497,0.0,1.0
2025-03-24,36.15,36.34,35.915,36.08,36278,34.2280238954666,34.4079222229946,34.0055180693135,34.161745564272,38315.0866087159,0.0,1.0
2025-03-25,35.47,36.1,35.21,36.1,39802,33.5841772495767,34.1806822303276,33.3380005908542,34.1806822303276,42036.9666795334,0.0,1.0
2025-03-26,35.94,36.01,35.45,35.6,34624,34.0291889018829,34.0954672330775,33.5652405835212,33.707265578938,36568.2110022653,0.0,1.0
2025-03-27,35.88,36.29,35.7401,36.06,39809,33.9723789037162,34.3605805578556,33.8399169246574,34.1428088982164,42044.3597443732,0.0,1.0
2025-03-28,36.04,36.12,35.65,35.99,34178,34.1238722321608,34.1996188963832,33.754607244077,34.0765305670219,36097.1671567533,0.0,1.0
2025-03-31,36.07,36.5085,35.73,35.93,89697,34.1522772312442,34.5674636345129,33.8303539082993,34.0197205688551,94733.6767060477,0.0,1.0
2025-04-01,36.35,36.5,35.76,36.18,55798,34.4173905560224,34.5594155514393,33.8587589073827,34.2564288945499,58931.1759907694,0.0,1.0
2025-04-02,36.42,36.42,35.99,36.25,41504,34.4836688872169,34.4836688872169,34.0765305670219,34.3227072257445,43834.5375877432,0.0,1.0
2025-04-03,35.68,36.21,35.22,35.96,65376,33.7830122431604,34.2848338936333,33.3474689238819,34.0481255679385,69047.0009959593,0.0,1.0
2025-04-04,34.28,35.43,34.22,35.43,66339,32.4574456192695,33.5463039174656,32.4006356211028,33.5463039174656,70064.0754875023,0.0,1.0
2025-04-07,33.05,34.39,32.35,33.68,96262,31.2928406568512,32.5615972825752,30.6300573449058,31.889345637602,101667.315373731,0.0,1.0
2025-04-08,32.21,33.77,32.0,33.45,70543,30.4975006825167,31.9745606348522,30.2986656889331,31.6715739779628,74504.1389999076,0.0,1.0
2025-04-09,33.52,33.93,31.63,31.92,90975,31.7378523091574,32.1260539632968,29.9483373669048,30.2229190247107,96083.4391153848,0.0,1.0
2025-04-10,32.32,33.55,31.92,33.02,71219,30.6016523458224,31.7662573082407,30.2229190247107,31.2644356577678,75218.0978330156,0.0,1.0
2025-04-11,32.85,33.18,31.585,32.35,71163,31.1034739962953,31.4159289862125,29.9057298682797,30.6300573449058,75158.9533142967,0.0,1.0
2025-04-14,33.39,33.69,32.5,32.94,63865,31.6147639797961,31.8988139706298,30.7720823403226,31.1886889935455,67451.1551426661,0.0,1.0
2025-04-15,33.0,33.26,32.665,32.83,39299,31.8041306403519,32.0547086393365,31.4812705262756,31.6402911794774,40776.6844711229,0.59,1.0
2025-04-16,32.74,33.36,32.58,33.04,54084,31.5535526413673,32.1510847927921,31.3993507958383,31.8426811017342,56117.616299046,0.0,1.0
2025-04-17,33.12,33.51,32.73,32.73,46454,31.9197820244987,32.2956490229755,31.5439150260218,31.5439150260218,48200.7201308313,0.0,1.0
2025-04-21,32.72,33.07,32.39,33.02,50285,31.5342774106762,31.8715939477708,31.2162361042727,31.823405871043,52175.7698320673,0.0,1.0
2025-04-22,33.09,33.59,32.6544,33.12,41390,31.890869178462,32.37274994574,31.4710546540093,31.9197820244987,42946.3083096204,0.0,1.0
2025-04-23,32.91,33.405,32.69,33.24,45521,31.7173921022419,32.1944540618471,31.5053645646395,32.0354334086454,47232.6383320181,0.0,1.0
2025-04-24,32.6,33.05,32.5104,32.83,40869,31.4186260265295,31.8523187170797,31.3322729930332,31.6402911794774,42405.7181518694,0.0,1.0
2025-04-25,32.55,32.63,32.12,32.5,33550,31.3704379498017,31.4475388725662,30.9560204899425,31.3222498730739,34811.5159165925,0.0,1.0
2025-04-28,33.1,33.15,32.45,32.45,45779,31.9005067938075,31.9486948705353,31.2740617963461,31.2740617963461,47500.3394082174,0.0,1.0
2025-04-29,32.59,33.0336,32.37,32.93,56423,31.4089884111839,31.836513027913,31.1969608735816,31.736667332933,58544.5652030373,0.0,1.0
2025-04-30,32.7,32.95,31.7,32.56,53440,31.5150021799851,31.7559425636241,30.551240645429,31.3800755651472,55449.4012096186,0.0,1.0
2025-05-01,32.76,33.115,31.9848,32.58,64402,31.5728278720585,31.9149632168259,30.8257199304705,31.3993507958383,66823.5841448701,0.0,1.0
2025-05-02,33.41,33.75,32.9,32.9,34804,32.1992728695199,32.526951791269,31.7077544868963,31.7077544868963,36112.6676590488,0.0,1.0
2025-05-05,33.02,33.5824,32.99,33.34,49726,31.823405871043,32.3654253580774,31.7944930250064,32.131809562101,51595.7508336359,0.0,1.0
2025-05-06,32.97,33.09,32.46,32.88,32139,31.7752177943152,31.890869178462,31.2836994116916,31.6884792562052,33347.4608060617,0.0,1.0
2025-05-07,32.82,33.4,32.7283,33.16,41017,31.6306535641318,32.1896352541744,31.542276631413,31.9583324858809,42559.2831103093,0.0,1.0
2025-05-08,32.89,33.26,32.63,32.88,36435,31.6981168715507,32.0547086393365,31.4475388725662,31.6884792562052,37804.9950050984,0.0,1.0
2025-05-09,33.03,33.25,31.25,32.85,28251,31.8330434863886,32.0450710239909,30.1175479548787,31.6595664101685,29313.267843805,0.0,1.0
2025-05-12,33.44,33.93,33.32,33.47,52040,32.2281857155566,32.7004288674891,32.1125343314099,32.2570985615933,53996.7597108637,0.0,1.0
2025-05-13,33.47,33.93,33.26,33.5,48941,32.2570985615933,32.7004288674891,32.0547086393365,32.28601140763,50781.2339932625,0.0,1.0
2025-05-14,32.91,33.33,32.725,33.32,51380,31.7173921022419,32.1221719467554,31.539096218349,32.1125343314099,53311.9430043077,0.0,1.0
2025-05-15,33.49,33.51,33.01,33.01,40520,32.2763737922844,32.2956490229755,31.8137682556975,31.8137682556975,42043.5953782513,0.0,1.0
2025-05-16,34.39,34.6279,33.51,33.51,88602,33.1437591733849,33.3730380424558,32.2956490229755,32.2956490229755,91933.5300519206,0.0,1.0
2025-05-19,34.37,34.5083,33.61,34.04,43966,33.1244839426938,33.2577721629229,32.3920251764312,32.8064426362903,45619.1686673296,0.0,1.0
2025-05-20,33.81,34.51,33.75,34.24,52593,32.5847774833424,33.2594105575317,32.526951791269,32.9991949432015,54570.5531028719,0.0,1.0
2025-05-21,32.88,33.655,32.7772,33.52,40098,31.6884792562052,32.4353944454862,31.5894045704528,32.3052866383211,41605.7277264837,0.0,1.0
2025-05-22,32.58,33.1435,32.4,32.69,53766,31.3993507958383,31.9424304205607,31.2258737196182,31.5053645646395,55787.6591586146,0.0,1.0
2025-05-23,32.61,33.42,31.92,32.38,46460,31.428263641875,32.2089104848655,30.7632681830313,31.2065984889271,48206.9457372546,0.0,1.0
2025-05-27,33.32,33.42,32.7001,32.8,55513,32.1125343314099,32.2089104848655,31.5150985561385,31.6113783334407,57600.3482288465,0.0,1.0
2025-05-28,33.03,33.743,32.78,33.32,44129,31.8330434863886,32.5202054605271,31.5921031027496,32.1125343314099,45788.2976418275,0.0,1.0
2025-05-29,33.81,33.86,32.94,33.24,57138,32.5847774833424,32.6329655600702,31.7463049482785,32.0354334086454,59286.4499684729,0.0,1.0
2025-05-30,33.68,33.83,33.6,33.83,60631,32.4594884838501,32.6040527140335,32.3823875610856,32.6040527140335,62910.7905078665,0.0,1.0
2025-06-02,34.3,34.33,33.25,33.6,105475,33.0570206352749,33.0859334813116,32.0450710239909,32.3823875610856,109440.97291513,0.0,1.0
2025-06-03,34.13,34.71,34.015,34.41,36330,32.8931811744003,33.4521628644429,32.7823485979264,33.163034404076,37696.0468926918,0.0,1.0
2025-06-04,34.63,34.74,34.02,34.3,90308,33.3750619416784,33.4810757104796,32.7871674055992,33.0570206352749,93703.6774782605,0.0,1.0
2025-06-05,34.14,34.655,34.02,34.6,73427,32.9028187897459,33.3991559800423,32.7871674055992,33.3461490956417,76187.9338064871,0.0,1.0
2025-06-06,34.35,34.66,34.09,34.47,36898,33.1052087120027,33.4039747877151,32.8546307130181,33.2208600961494,38285.404300758,0.0,1.0
2025-06-09,34.89,34.98,34.0991,34.39,40139,33.625639940663,33.712378478773,32.8634009429826,33.1437591733849,41648.2693703758,0.0,1.0
2025-06-10,35.15,35.45,34.97,35.04,52642,33.8762179396476,34.1653464000144,33.7027408634275,33.7702041708464,54621.3955553283,0.0,1.0
2025-06-11,34.9,35.4225,34.7,35.37,34255,33.6352775560085,34.1388429578141,33.4425252490973,34.0882454772499,35543.0246713228,0.0,1.0
2025-06-12,34.92,35.0215,34.57,34.9,42447,33.6545527866997,33.7523745824571,33.317236249605,33.6352775560085,44043.0526411804,0.0,1.0
2025-06-13,34.21,34.72,33.89,34.72,29950,32.9702820971648,33.4618004797884,32.6618784061069,33.4618004797884,31076.1520626512,0.0,1.0
2025-06-16,34.57,35.0,34.26,34.52,51824,33.317236249605,33.7316537094642,33.0184701738926,33.2690481728772,53772.6378796272,0.0,1.0
2025-06-17,34.58,34.9315,34.32,34.32,38390,33.3268738649506,33.6656360443471,33.076295865966,33.076295865966,39833.5050980026,0.0,1.0
2025-06-18,34.93,35.44,34.37,34.57,49834,33.6641904020452,34.1557087846688,33.1244839426938,33.317236249605,51707.8117492541,0.0,1.0
2025-06-20,34.56,35.385,34.51,35.15,137047,33.3075986342595,34.1027019002683,33.2594105575317,33.8762179396476,142200.113914195,0.0,1.0
2025-06-23,35.25,35.365,34.51,34.51,38962,33.9725940931032,34.0834266695771,33.2594105575317,33.2594105575317,40427.0129103511,0.0,1.0
2025-06-24,34.88,35.46,34.57,35.27,35596,33.6160023253174,34.17498401536,33.317236249605,33.9918693237943,36934.4477069159,0.0,1.0
2025-06-25,33.85,34.78,33.77,34.78,50715,32.6233279447246,33.5196261718618,32.5462270219601,33.5196261718618,52621.9382923992,0.0,1.0
2025-06-26,34.32,34.41,33.929,34.01,43527,33.076295865966,33.163034404076,32.6994651059546,32.7775297902536,45163.6617973629,0.0,1.0
2025-06-27,34.11,34.69,34.02,34.35,267773,32.8739059437092,33.4328876337518,32.7871674055992,33.1052087120027,277841.551461512,0.0,1.0
2025-06-30,34.14,34.35,33.5,34.16,114948,32.9028187897459,33.1052087120027,32.28601140763,32.922094020437,119270.167856348,0.0,1.0
2025-07-01,34.7,35.21,33.94,34.04,95463,33.4425252490973,33.9340436317209,32.7100664828347,32.8064426362903,99052.5109968905,0.0,1.0
2025-07-02,35.16,35.35,34.0,34.84,67872,33.8858555549931,34.0689702465588,32.767892174908,33.5774518639352,70424.0598596415,0.0,1.0
2025-07-03,35.31,35.38,34.77,35.22,50398,34.0304197851766,34.0978830925955,33.5099885565163,33.9436812470665,52293.0187530381,0.0,1.0
2025-07-07,34.69,35.75,34.505,35.25,70385,33.4328876337518,34.4544748603812,33.2545917498589,33.9725940931032,73031.5513499065,0.0,1.0
2025-07-08,34.42,35.0101,34.42,34.66,52163,33.1726720194216,33.7413877009632,33.1726720194216,33.4039747877151,54124.38464254,0.0,1.0
2025-07-09,34.57,34.6,34.12,34.47,41249,33.317236249605,33.3461490956417,32.8835435590548,33.2208600961494,42800.0065586744,0.0,1.0
2025-07-10,35.0,35.24,34.15,34.6,51880,33.7316537094642,33.9629564777576,32.9124564050915,33.3461490956417,53830.7435395774,0.0,1.0
2025-07-11,35.03,35.185,34.55,34.72,50196,33.7605665555008,33.909949593357,33.2979610189139,33.4618004797884,52083.4233367893,0.0,1.0
2025-07-14,35.16,35.19,34.62,34.88,81058,33.8858555549931,33.9147684010298,33.3654243263328,33.6160023253174,84105.8675757724,0.0,1.0
2025-07-15,33.19,34.5,33.19,34.5,63801,32.5558646373057,33.840835492228,32.5558646373057,33.840835492228,65043.7398481347,0.59,1.0
2025-07-16,33.48,33.8599,33.2378,33.25,61623,32.8403238341969,33.2129653821244,32.6027513601036,32.6147182642487,62823.3159458567,0.0,1.0
2025-07-17,33.0,33.96,33.0,33.33,67105,32.3694948186528,33.3111528497409,32.3694948186528,32.6931897668394,68412.0964014527,0.0,1.0
2025-07-18,32.88,33.53,32.81,33.09,57143,32.2517875647668,32.8893685233161,32.183125,32.4577752590674,58256.0528227138,0.0,1.0
2025-07-21,33.11,33.27,32.8201,33.04,60684,32.477393134715,32.6343361398964,32.1930320272021,32.4087305699482,61866.025751073,0.0,1.0
2025-07-22,33.22,33.6,33.06,33.06,51791,32.5852914507772,32.9580310880829,32.4283484455959,32.4283484455959,52799.8045559591,0.0,1.0
2025-07-23,33.42,33.58,32.95,33.28,52352,32.7814702072539,32.9384132124352,32.3204501295337,32.6441450777202,53371.7319247276,0.0,1.0
2025-07-24,32.99,33.42,32.95,33.14,36728,32.359685880829,32.7814702072539,32.3204501295337,32.5068199481865,37443.4017827666,0.0,1.0
2025-07-25,33.11,33.29,32.89,32.97,44186,32.477393134715,32.653954015544,32.2615965025907,32.3400680051813,45046.6715087488,0.0,1.0
2025-07-28,32.65,33.2925,32.65,33.02,45205,32.0261819948186,32.65640625,32.0261819948186,32.3891126943005,46085.5199735887,0.0,1.0
2025-07-29,32.81,32.96,32.69,32.73,39091,32.183125,32.3302590673575,32.065417746114,32.1046534974093,39852.4291845494,0.0,1.0
2025-07-30,32.3,32.98,32.17,32.77,58715,31.6828691709844,32.3498769430052,31.5553529792746,32.1438892487047,59858.6728293167,0.0,1.0
2025-07-31,32.22,32.56,32.0,32.15,145936,31.6043976683938,31.9379015544041,31.3886010362694,31.5357351036269,148778.596236382,0.0,1.0
2025-08-01,31.73,32.42,31.57,32.0,81230,31.1237597150259,31.8005764248705,30.9668167098446,31.3886010362694,82812.228458237,0.0,1.0
2025-08-04,32.0,32.329,31.715,31.98,55978,31.3886010362694,31.7113150906736,31.1090463082902,31.3689831606218,57068.3605150215,0.0,1.0
2025-08-05,32.26,32.27,31.905,31.98,42731,31.6436334196891,31.653442357513,31.295416126943,31.3689831606218,43563.330472103,0.0,1.0
2025-08-06,32.17,32.48,32.08,32.37,50695,31.5553529792746,31.8594300518135,31.4670725388601,31.7515317357513,51682.4562561902,0.0,1.0
2025-08-07,32.72,32.75,32.16,32.33,61898,32.0948445595855,32.124271373057,31.5455440414508,31.712295984456,63103.6724991746,0.0,1.0
2025-08-08,32.7,32.96,32.54,32.77,59316,32.0752266839378,32.3302590673575,31.9182836787565,32.1438892487047,60471.3793331133,0.0,1.0
2025-08-11,32.71,32.96,32.23,32.6,56406,32.0850356217617,32.3302590673575,31.6142066062176,31.9771373056995,57504.6972598217,0.0,1.0
2025-08-12,33.13,33.285,32.7,32.93,67624,32.4970110103627,32.6490495466321,32.0752266839378,32.300832253886,68941.2056784417,0.0,1.0
2025-08-13,32.94,33.34,32.89,33.31,65362,32.3106411917098,32.7029987046632,32.2615965025907,32.6735718911917,66635.1455926049,0.0,1.0
2025-08-14,32.6,32.835,32.495,32.81,74265,31.9771373056995,32.2076473445596,31.8741434585492,32.183125,75711.5615714757,0.0,1.0
2025-08-15,32.65,32.78,32.39,32.67,62610,32.0261819948186,32.1536981865285,31.771149611399,32.0457998704663,63829.5411026743,0.0,1.0
2025-08-18,32.57,32.79,32.41,32.59,58080,31.947710492228,32.1635071243523,31.7907674870466,31.9673283678756,59211.3040607461,0.0,1.0
2025-08-19,33.39,33.46,32.57,32.57,40944,32.7520433937824,32.8207059585492,31.947710492228,31.947710492228,41741.5226147243,0.0,1.0
2025-08-20,33.03,33.77,32.995,33.46,51400,32.3989216321243,33.1247830310881,32.3645903497409,32.8207059585492,52401.1885110598,0.0,1.0
2025-08-21,33.12,33.14,32.76,32.76,41790,32.4872020725389,32.5068199481865,32.1340803108808,32.1340803108808,42604.0013205678,0.0,1.0
2025-08-22,34.0,34.23,33.08,33.39,77344,33.3503886010363,33.5759941709845,32.4479663212435,32.7520433937824,78850.5354902607,0.0,1.0
2025-08-25,33.59,34.06,33.545,34.06,31663,32.9482221502591,33.4092422279793,32.9040819300518,33.4092422279793,32279.7438098382,0.0,1.0
2025-08-26,33.76,33.86,33.2886,33.53,48470,33.1149740932642,33.2130634715026,32.6525807642487,32.8893685233161,49414.1168702543,0.0,1.0
2025-08-27,34.0,34.085,33.66,33.66,31832,33.3503886010363,33.4337645725389,33.0168847150259,33.0168847150259,32452.0356553318,0.0,1.0
2025-08-28,33.84,34.23,33.58,34.23,46080,33.1934455958549,33.5759941709845,32.9384132124352,33.5759941709845,46977.5635523275,0.0,1.0
2025-08-29,34.17,34.21,33.8819,33.92,44049,33.5171405440415,33.5563762953368,33.2345450453368,33.2719170984456,44907.0029712776,0.0,1.0
2025-09-02,33.45,34.09,33.44,34.09,80594,32.8108970207254,33.4386690414508,32.8010880829016,33.4386690414508,82163.8402112908,0.0,1.0
2025-09-03,33.35,33.725,33.31,33.31,73946,32.712807642487,33.0806428108808,32.6735718911917,32.6735718911917,75386.3479696271,0.0,1.0
2025-09-04,33.42,33.915,33.17,33.59,67422,32.7814702072539,33.2670126295337,32.536246761658,32.9482221502591,68735.27104655,0.0,1.0
2025-09-05,33.31,33.8,33.08,33.51,66358,32.6735718911917,33.1542098445596,32.4479663212435,32.8697506476684,67650.5460548036,0.0,1.0
2025-09-08,32.6,33.3848,32.28,33.22,103137,31.9771373056995,32.746942746114,31.6632512953368,32.5852914507772,105145.941234731,0.0,1.0
2025-09-09,32.51,32.71,32.19,32.62,60732,31.888856865285,32.0850356217617,31.5749708549223,31.9967551813471,61914.9607131066,0.0,1.0
2025-09-10,31.97,32.5585,31.89,32.39,71448,31.3591742227979,31.9364302137306,31.2807027202073,31.771149611399,72839.6909871245,0.0,1.0
2025-09-11,32.39,32.42,31.89,31.89,62953,31.771149611399,31.8005764248705,31.2807027202073,31.2807027202073,64179.2221855397,0.0,1.0
2025-09-12,32.22,32.46,32.06,32.32,47213,31.6043976683938,31.8398121761658,31.4474546632124,31.7024870466321,48132.6325519973,0.0,1.0
2025-09-15,32.21,32.45,32.13,32.21,56665,31.5945887305699,31.830003238342,31.5161172279793,31.5945887305699,57768.7421591285,0.0,1.0
2025-09-16,31.83,32.25,31.76,32.15,57679,31.2218490932642,31.6338244818653,31.1531865284974,31.5357351036269,58802.4932320899,0.0,1.0
2025-09-17,31.99,32.7,31.83,31.83,64029,31.3787920984456,32.0752266839378,31.2218490932642,31.2218490932642,65276.1809177946,0.0,1.0
2025-09-18,32.36,32.6,31.8901,32.13,47064,31.7417227979275,31.9771373056995,31.2808008095855,31.5161172279793,47980.7302740178,0.0,1.0
2025-09-19,31.74,32.4,31.545,32.4,135778,31.1335686528497,31.7809585492228,30.942294365285,31.7809585492228,138422.734896005,0.0,1.0
2025-09-22,31.85,31.92,31.42,31.75,86751,31.2414669689119,31.3101295336788,30.819682642487,31.1433775906736,88440.7685704854,0.0,1.0
2025-09-23,31.62,31.85,31.54,31.74,64661,31.0158613989637,31.2414669689119,30.9373898963731,31.1335686528497,65920.4912512381,0.0,1.0
2025-09-24,31.71,31.94,31.15,31.5,92096,31.1041418393782,31.3297474093264,30.5548413212435,30.8981541450777,93889.8804886102,0.0,1.0
2025-09-25,31.67,31.88,31.55,31.58,71055,31.0649060880829,31.2708937823834,30.9471988341969,30.9766256476684,72439.0359854738,0.0,1.0
2025-09-26,31.95,32.051,31.665,31.67,79169,31.3395563471503,31.438626619171,31.060001619171,31.0649060880829,80711.0835259161,0.0,1.0
2025-09-29,31.36,31.97,31.28,31.97,65122,30.760829015544,31.3591742227979,30.6823575129534,31.3591742227979,66390.4707824365,0.0,1.0
2025-09-30,31.87,31.91,31.36,31.36,60695,31.2610848445596,31.3003205958549,30.760829015544,30.760829015544,61877.2400132056,0.0,1.0
2025-10-01,31.92,32.1059,31.71,31.95,47651,31.3101295336788,31.4924776878238,31.1041418393782,31.3395563471503,48579.1640805546,0.0,1.0
2025-10-02,31.36,31.86,31.285,31.86,70640,30.760829015544,31.2512759067357,30.6872619818653,31.2512759067357,72015.9524595577,0.0,1.0
2025-10-03,31.55,32.06,31.45,31.45,66291,30.9471988341969,31.4474546632124,30.8491094559585,30.8491094559585,67582.2410036315,0.0,1.0
2025-10-06,31.58,31.705,31.275,31.55,94310,30.9766256476684,31.0992373704663,30.6774530440414,30.9471988341969,96147.0056124133,0.0,1.0
2025-10-07,30.85,31.77,30.85,31.6,119961,30.2605731865285,31.1629954663212,30.2605731865285,30.9962435233161,122297.645427534,0.0,1.0
2025-10-08,30.76,31.155,30.625,30.9,60566,30.172292746114,30.5597457901554,30.0398720854922,30.3096178756477,61745.7273027402,0.0,1.0
2025-10-09,30.59,30.89,30.55,30.8,54543,30.0055408031088,30.2998089378238,29.9663050518135,30.2115284974093,55605.4090458897,0.0,1.0
2025-10-10,30.27,30.75,30.19,30.75,82489,29.6916547927461,30.1624838082902,29.6131832901554,30.1624838082902,84095.7517332453,0.0,1.0
2025-10-13,30.41,30.5637,30.11,30.36,82522,29.8289799222798,29.9797432966321,29.5347117875648,29.7799352331606,84129.3945196434,0.0,1.0
2025-10-14,30.6,30.75,30.165,30.36,101004,30.0153497409326,30.1624838082902,29.5886609455959,29.7799352331606,102971.39385936,0.0,1.0
2025-10-15,30.29,30.5,29.97,30.0,81114,30.29,30.5,29.97,30.0,81114,0.59,1.0
2025-10-16,29.96,30.3999,29.96,30.2,78168,29.96,30.3999,29.96,30.2,78168,0.0,1.0
2025-10-17,29.99,30.28,29.83,29.98,68194,29.99,30.28,29.83,29.98,68194,0.0,1.0
2025-10-20,30.23,30.24,29.76,30.07,57235,30.23,30.24,29.76,30.07,57235,0.0,1.0
2025-10-21,30.57,30.72,30.22,30.25,60446,30.57,30.72,30.22,30.25,60446,0.0,1.0
2025-10-22,30.9,30.95,30.51,30.66,41111,30.9,30.95,30.51,30.66,41111,0.0,1.0
2025-10-23,31.1,31.115,30.61,31.0,62602,31.1,31.115,30.61,31.0,62602,0.0,1.0
2025-10-24,31.1,31.22,30.88,31.21,54219,31.1,31.22,30.88,31.21,54219,0.0,1.0
2025-10-27,30.8,31.1,30.76,31.1,75401,30.8,31.1,30.76,31.1,75401,0.0,1.0
2025-10-28,30.27,30.75,30.13,30.75,41703,30.27,30.75,30.13,30.75,41703,0.0,1.0
2025-10-29,29.75,30.48,29.56,30.13,94915,29.75,30.48,29.56,30.13,94915,0.0,1.0
2025-10-30,29.98,29.99,29.52,29.7,78087,29.98,29.99,29.52,29.7,78087,0.0,1.0
2025-10-31,29.61,29.9079,29.44,29.83,115169,29.61,29.9079,29.44,29.83,115169,0.0,1.0
2025-11-03,29.64,29.825,29.16,29.45,97415,29.64,29.825,29.16,29.45,97415,0.0,1.0
2025-11-04,29.7,29.805,29.28,29.61,61732,29.7,29.805,29.28,29.61,61732,0.0,1.0
2025-11-05,29.77,30.08,29.43,29.89,95009,29.77,30.08,29.43,29.89,95009,0.0,1.0
2025-11-06,29.88,29.97,29.3201,29.67,71332,29.88,29.97,29.3201,29.67,71332,0.0,1.0
2025-11-07,30.59,30.67,29.74,29.93,103473,30.59,30.67,29.74,29.93,103473,0.0,1.0
2025-11-10,29.79,30.53,29.74,30.53,65129,29.79,30.53,29.74,30.53,65129,0.0,1.0
2025-11-11,30.21,30.38,29.86,29.86,46069,30.21,30.38,29.86,29.86,46069,0.0,1.0
2025-11-12,29.62,30.47,29.61,30.09,97679,29.62,30.47,29.61,30.09,97679,0.0,1.0
2025-11-13,29.9,30.01,29.5997,29.66,58075,29.9,30.01,29.5997,29.66,58075,0.0,1.0
2025-11-14,30.24,30.26,29.675,29.99,58377,30.24,30.26,29.675,29.99,58377,0.0,1.0
2025-11-17,29.82,30.265,29.77,30.24,54464,29.82,30.265,29.77,30.24,54464,0.0,1.0
2025-11-18,30.35,30.48,29.84,29.84,78988,30.35,30.48,29.84,29.84,78988,0.0,1.0
2025-11-19,30.47,30.565,30.22,30.24,51621,30.47,30.565,30.22,30.24,51621,0.0,1.0
2025-11-20,30.52,30.82,30.3946,30.66,64570,30.52,30.82,30.3946,30.66,64570,0.0,1.0
2025-11-21,30.94,31.1,30.6,30.6,64302,30.94,31.1,30.6,30.6,64302,0.0,1.0
2025-11-24,30.56,31.05,30.3101,31.02,72699,30.56,31.05,30.3101,31.02,72699,0.0,1.0
2025-11-25,31.14,31.37,30.75,30.75,90842,31.14,31.37,30.75,30.75,90842,0.0,1.0
2025-11-26,31.13,31.435,30.9901,31.0,99262,31.13,31.435,30.9901,31.0,99262,0.0,1.0