date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-21,23.63,24.5,23.0,24.5,4600,8.90030355056591,9.22799140875433,8.66301234291223,9.22799140875433,12212.8418859477,0.0,1.0
1993-04-22,24.0,25.0,24.0,25.0,400,9.03966505347363,9.41631776403503,9.03966505347363,9.41631776403503,1061.98625095197,0.0,1.0
1993-04-23,24.25,25.0,24.0,25.0,1300,9.13382823111398,9.41631776403503,9.03966505347363,9.41631776403503,3451.4553155939,0.0,1.0
1993-04-26,24.0,24.0,24.0,24.0,500,9.03966505347363,9.03966505347363,9.03966505347363,9.03966505347363,1327.48281368996,0.0,1.0
1993-04-27,25.0,25.0,25.0,25.0,100,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,265.496562737993,0.0,1.0
1993-04-28,25.0,25.0,25.0,25.0,0,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,0,0.0,1.0
1993-04-29,25.0,25.0,25.0,25.0,0,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,0,0.0,1.0
1993-04-30,24.25,24.25,23.25,23.25,600,9.13382823111398,9.13382823111398,8.75717552055258,8.75717552055258,1592.97937642796,0.0,1.0
1993-05-03,24.25,24.25,23.5,23.5,900,9.13382823111398,9.13382823111398,8.85133869819293,8.85133869819293,2389.46906464193,0.0,1.0
1993-05-04,25.0,25.0,23.75,25.0,2400,9.41631776403503,9.41631776403503,8.94550187583328,9.41631776403503,6371.91750571182,0.0,1.0
1993-05-05,24.5,24.5,24.5,24.5,200,9.22799140875433,9.22799140875433,9.22799140875433,9.22799140875433,530.993125475985,0.0,1.0
1993-05-06,24.5,24.5,24.5,24.5,0,9.22799140875433,9.22799140875433,9.22799140875433,9.22799140875433,0,0.0,1.0
1993-05-07,25.0,25.0,25.0,25.0,2200,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,5840.92438023584,0.0,1.0
1993-05-10,24.5,24.5,24.5,24.5,200,9.22799140875433,9.22799140875433,9.22799140875433,9.22799140875433,530.993125475985,0.0,1.0
1993-05-11,25.0,25.0,24.0,24.0,1500,9.41631776403503,9.41631776403503,9.03966505347363,9.03966505347363,3982.44844106989,0.0,1.0
1993-05-12,24.88,24.88,24.0,24.0,1300,9.37111943876766,9.37111943876766,9.03966505347363,9.03966505347363,3451.4553155939,0.0,1.0
1993-05-13,27.0,27.0,25.13,26.0,1700,10.1696231851578,10.1696231851578,9.46528261640801,9.79297047459643,4513.44156654589,0.0,1.0
1993-05-14,26.0,27.0,25.5,26.25,3100,9.79297047459643,10.1696231851578,9.60464411931573,9.88713365223678,8230.39344487777,0.0,1.0
1993-05-17,25.0,25.0,25.0,25.0,1900,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,5044.43469202186,0.0,1.0
1993-05-18,25.0,25.0,25.0,25.0,0,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,0,0.0,1.0
1993-05-19,25.0,25.0,25.0,25.0,1300,9.41631776403503,9.41631776403503,9.41631776403503,9.41631776403503,3451.4553155939,0.0,1.0
1993-05-20,25.63,25.63,25.25,25.63,2800,9.65360897168871,9.65360897168871,9.51048094167538,9.65360897168871,7433.90375666379,0.0,1.0
1993-05-21,25.63,26.75,25.25,26.75,3300,9.65360897168871,10.0754600075175,9.51048094167538,10.0754600075175,8761.38657035376,0.0,1.0
1993-05-24,25.63,25.63,25.25,25.25,900,9.65360897168871,9.65360897168871,9.51048094167538,9.51048094167538,2389.46906464193,0.0,1.0
1993-05-25,29.5,29.5,29.5,29.5,600,11.1677528681455,11.1677528681455,11.1677528681455,11.1677528681455,1584.92045884064,0.15,1.0
1993-05-26,27.0,27.0,25.5,25.5,800,10.2213331335569,10.2213331335569,9.65348129280378,9.65348129280378,2113.22727845418,0.0,1.0
1993-05-27,25.5,25.5,25.5,25.5,200,9.65348129280378,9.65348129280378,9.65348129280378,9.65348129280378,528.306819613543,0.0,1.0
1993-05-28,25.0,27.5,25.0,25.0,2200,9.46419734588606,10.4106170804747,9.46419734588606,9.46419734588606,5811.37501574897,0.0,1.0
1993-06-01,25.0,25.0,25.0,25.0,0,9.46419734588606,9.46419734588606,9.46419734588606,9.46419734588606,0,0.0,1.0
1993-06-02,26.0,26.0,25.0,26.0,3000,9.8427652397215,9.8427652397215,9.46419734588606,9.8427652397215,7924.60229420315,0.0,1.0
1993-06-03,26.0,26.0,26.0,26.0,400,9.8427652397215,9.8427652397215,9.8427652397215,9.8427652397215,1056.61363922709,0.0,1.0
1993-06-04,25.75,25.75,25.5,25.75,1300,9.74812326626264,9.74812326626264,9.65348129280378,9.74812326626264,3433.99432748803,0.0,1.0
1993-06-07,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-08,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-09,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-10,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-11,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-14,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-15,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-16,25.75,25.75,25.75,25.75,0,9.74812326626264,9.74812326626264,9.74812326626264,9.74812326626264,0,0.0,1.0
1993-06-17,25.0,25.0,25.0,25.0,200,9.46419734588606,9.46419734588606,9.46419734588606,9.46419734588606,528.306819613543,0.0,1.0
1993-06-18,26.5,26.5,25.0,25.0,200,10.0320491866392,10.0320491866392,9.46419734588606,9.46419734588606,528.306819613544,0.0,1.0
1993-06-21,25.88,25.88,25.0,25.0,1800,9.79733709246125,9.79733709246125,9.46419734588606,9.46419734588606,4754.76137652189,0.0,1.0
1993-06-22,25.88,25.88,25.0,25.0,2400,9.79733709246125,9.79733709246125,9.46419734588606,9.46419734588606,6339.68183536252,0.0,1.0
1993-06-23,25.87,25.87,25.87,25.87,0,9.79355141352289,9.79355141352289,9.79355141352289,9.79355141352289,0,0.0,1.0
1993-06-24,25.5,25.5,25.5,25.5,300,9.65348129280378,9.65348129280378,9.65348129280378,9.65348129280378,792.460229420315,0.0,1.0
1993-06-25,25.5,26.0,25.5,26.0,200,9.65348129280378,9.8427652397215,9.65348129280378,9.8427652397215,528.306819613543,0.0,1.0
1993-06-28,26.5,26.5,26.5,26.5,100,10.0320491866392,10.0320491866392,10.0320491866392,10.0320491866392,264.153409806772,0.0,1.0
1993-06-29,26.5,26.5,26.5,26.5,0,10.0320491866392,10.0320491866392,10.0320491866392,10.0320491866392,0,0.0,1.0
1993-06-30,26.5,26.5,26.5,26.5,0,10.0320491866392,10.0320491866392,10.0320491866392,10.0320491866392,0,0.0,1.0
1993-07-01,26.0,26.0,25.5,25.5,3400,9.8427652397215,9.8427652397215,9.65348129280378,9.65348129280378,8981.21593343024,0.0,1.0
1993-07-02,25.5,25.5,25.5,25.5,0,9.65348129280378,9.65348129280378,9.65348129280378,9.65348129280378,0,0.0,1.0
1993-07-06,26.0,26.0,25.5,25.5,1800,9.8427652397215,9.8427652397215,9.65348129280378,9.65348129280378,4754.76137652189,0.0,1.0
1993-07-07,26.0,26.0,26.0,26.0,0,9.8427652397215,9.8427652397215,9.8427652397215,9.8427652397215,0,0.0,1.0
1993-07-08,26.0,26.0,26.0,26.0,0,9.8427652397215,9.8427652397215,9.8427652397215,9.8427652397215,0,0.0,1.0
1993-07-09,26.0,26.0,26.0,26.0,0,9.8427652397215,9.8427652397215,9.8427652397215,9.8427652397215,0,0.0,1.0
1993-07-12,26.0,26.0,26.0,26.0,0,9.8427652397215,9.8427652397215,9.8427652397215,9.8427652397215,0,0.0,1.0
1993-07-13,25.5,25.5,25.5,25.5,300,9.65348129280378,9.65348129280378,9.65348129280378,9.65348129280378,792.460229420315,0.0,1.0
1993-07-14,30.0,30.0,30.0,30.0,100,11.3570368150633,11.3570368150633,11.3570368150633,11.3570368150633,264.153409806771,0.0,1.0
1993-07-15,30.0,30.0,30.0,30.0,0,11.3570368150633,11.3570368150633,11.3570368150633,11.3570368150633,0,0.0,1.0
1993-07-16,26.5,26.5,25.5,25.5,400,10.0320491866392,10.0320491866392,9.65348129280378,9.65348129280378,1056.61363922709,0.0,1.0
1993-07-19,29.5,29.5,27.5,27.5,200,11.1677528681455,11.1677528681455,10.4106170804747,10.4106170804747,528.306819613545,0.0,1.0
1993-07-20,28.5,28.5,25.5,25.5,1600,10.7891849743101,10.7891849743101,9.65348129280378,9.65348129280378,4226.45455690835,0.0,1.0
1993-07-21,29.5,29.5,26.88,26.88,500,11.1677528681455,11.1677528681455,10.1759049862967,10.1759049862967,1320.76704903386,0.0,1.0
1993-07-22,27.88,27.88,27.88,27.88,200,10.5544728801321,10.5544728801321,10.5544728801321,10.5544728801321,528.306819613545,0.0,1.0
1993-07-23,27.88,27.88,27.88,27.88,500,10.5544728801321,10.5544728801321,10.5544728801321,10.5544728801321,1320.76704903386,0.0,1.0
1993-07-26,25.5,25.5,25.5,25.5,1500,9.65348129280378,9.65348129280378,9.65348129280378,9.65348129280378,3962.30114710157,0.0,1.0
1993-07-27,26.5,27.88,26.38,26.38,1500,10.0320491866392,10.5544728801321,9.98662103937897,9.98662103937897,3962.30114710158,0.0,1.0
1993-07-28,27.5,27.5,27.5,27.5,300,10.4106170804747,10.4106170804747,10.4106170804747,10.4106170804747,792.460229420312,0.0,1.0
1993-07-29,27.5,27.5,27.5,27.5,0,10.4106170804747,10.4106170804747,10.4106170804747,10.4106170804747,0,0.0,1.0
1993-07-30,27.75,27.75,25.5,25.5,2000,10.5052590539335,10.5052590539335,9.65348129280378,9.65348129280378,5283.06819613544,0.0,1.0
1993-08-02,26.0,26.5,25.5,26.5,900,9.8427652397215,10.0320491866392,9.65348129280378,10.0320491866392,2377.38068826094,0.0,1.0
1993-08-03,26.0,26.38,25.5,25.88,4200,9.8427652397215,9.98662103937897,9.65348129280378,9.79733709246125,11094.4432118844,0.0,1.0
1993-08-04,27.63,27.63,26.38,26.38,1900,10.4598309066733,10.4598309066733,9.98662103937897,9.98662103937897,5018.91478632865,0.0,1.0
1993-08-05,27.88,27.88,27.88,27.88,700,10.5544728801321,10.5544728801321,10.5544728801321,10.5544728801321,1849.07386864741,0.0,1.0
1993-08-06,27.88,27.88,27.5,27.5,400,10.5544728801321,10.5544728801321,10.4106170804747,10.4106170804747,1056.61363922709,0.0,1.0
1993-08-09,27.88,27.88,26.5,26.5,2200,10.5544728801321,10.5544728801321,10.0320491866392,10.0320491866392,5811.37501574899,0.0,1.0
1993-08-10,28.75,29.25,27.88,27.88,8100,10.883826947769,11.0731108946867,10.5544728801321,10.5544728801321,21396.4261943484,0.0,1.0
1993-08-11,29.5,29.5,27.0,28.75,3100,11.1677528681455,11.1677528681455,10.2213331335569,10.883826947769,8188.75570400995,0.0,1.0
1993-08-12,27.0,27.0,27.0,27.0,500,10.2213331335569,10.2213331335569,10.2213331335569,10.2213331335569,1320.76704903386,0.0,1.0
1993-08-13,27.0,27.0,27.0,27.0,0,10.2213331335569,10.2213331335569,10.2213331335569,10.2213331335569,0,0.0,1.0
1993-08-16,27.0,27.0,27.0,27.0,0,10.2213331335569,10.2213331335569,10.2213331335569,10.2213331335569,0,0.0,1.0
1993-08-17,31.0,31.0,31.0,31.0,100,11.7356047088987,11.7356047088987,11.7356047088987,11.7356047088987,264.153409806772,0.0,1.0
1993-08-18,28.0,28.0,27.0,27.25,700,10.5999010273924,10.5999010273924,10.2213331335569,10.3159751070158,1849.0738686474,0.0,1.0
1993-08-19,28.0,28.0,28.0,28.0,0,10.5999010273924,10.5999010273924,10.5999010273924,10.5999010273924,0,0.0,1.0
1993-08-20,29.38,29.38,27.0,27.0,5300,11.1223247208853,11.1223247208853,10.2213331335569,10.2213331335569,14000.1307197589,0.0,1.0
1993-08-23,29.5,29.5,27.0,27.0,900,11.1677528681455,11.1677528681455,10.2213331335569,10.2213331335569,2377.38068826095,0.0,1.0
1993-08-24,28.0,28.0,27.0,27.0,1500,10.5999010273924,10.5999010273924,10.2213331335569,10.2213331335569,3962.30114710157,0.0,1.0
1993-08-25,29.63,32.0,28.0,32.0,600,11.2169666943442,12.1141726027342,10.5999010273924,12.1141726027342,1584.92045884062,0.0,1.0
1993-08-26,29.63,29.63,29.0,29.5,700,11.2775375573578,11.2775375573578,11.0377519123651,11.2280579798196,1839.1426226258,0.16,1.0
1993-08-27,29.62,29.62,29.62,29.62,0,11.2737314360087,11.2737314360087,11.2737314360087,11.2737314360087,0,0.0,1.0
1993-08-30,27.0,27.0,27.0,27.0,0,10.2765276425468,10.2765276425468,10.2765276425468,10.2765276425468,0,0.0,1.0
1993-08-31,29.5,32.0,29.0,32.0,400,11.2280579798196,12.1795883170925,11.0377519123651,12.1795883170925,1050.93864150046,0.0,1.0
1993-09-01,27.0,32.0,27.0,32.0,500,10.2765276425468,12.1795883170925,10.2765276425468,12.1795883170925,1313.67330187557,0.0,1.0
1993-09-02,29.75,29.75,27.0,27.0,500,11.3232110135469,11.3232110135469,10.2765276425468,10.2765276425468,1313.67330187557,0.0,1.0
1993-09-03,27.0,32.0,27.0,32.0,300,10.2765276425468,12.1795883170925,10.2765276425468,12.1795883170925,788.203981125341,0.0,1.0
1993-09-07,27.0,32.0,27.0,32.0,500,10.2765276425468,12.1795883170925,10.2765276425468,12.1795883170925,1313.67330187557,0.0,1.0
1993-09-08,27.0,27.0,27.0,27.0,200,10.2765276425468,10.2765276425468,10.2765276425468,10.2765276425468,525.469320750227,0.0,1.0
1993-09-09,29.0,29.0,27.0,29.0,400,11.0377519123651,11.0377519123651,10.2765276425468,11.0377519123651,1050.93864150045,0.0,1.0
1993-09-10,28.0,28.0,28.0,28.0,200,10.6571397774559,10.6571397774559,10.6571397774559,10.6571397774559,525.469320750229,0.0,1.0
1993-09-13,28.0,28.0,28.0,28.0,0,10.6571397774559,10.6571397774559,10.6571397774559,10.6571397774559,0,0.0,1.0
1993-09-14,27.0,28.63,27.0,28.5,7200,10.2765276425468,10.8969254224487,10.2765276425468,10.8474458449105,18916.8955470082,0.0,1.0
1993-09-15,33.5,33.5,29.88,29.88,300,12.7505065194562,12.7505065194562,11.3726905910851,11.3726905910851,788.203981125342,0.0,1.0
1993-09-16,28.75,33.38,28.75,29.88,1600,10.9425988786378,12.7048330632671,10.9425988786378,11.3726905910851,4203.75456600182,0.0,1.0
1993-09-17,28.5,29.5,28.5,28.5,1600,10.8474458449105,11.2280579798196,10.8474458449105,10.8474458449105,4203.75456600182,0.0,1.0
1993-09-20,28.5,28.5,28.5,28.5,0,10.8474458449105,10.8474458449105,10.8474458449105,10.8474458449105,0,0.0,1.0
1993-09-21,30.5,30.5,28.63,29.25,1900,11.6086701147288,11.6086701147288,10.8969254224487,11.1329049460924,4991.95854712715,0.0,1.0
1993-09-22,33.5,33.5,30.5,30.5,200,12.7505065194562,12.7505065194562,11.6086701147288,11.6086701147288,525.469320750228,0.0,1.0
1993-09-23,30.5,33.5,30.5,33.5,900,11.6086701147288,12.7505065194562,11.6086701147288,12.7505065194562,2364.61194337602,0.0,1.0
1993-09-24,28.5,29.5,28.5,28.5,1700,10.8474458449105,11.2280579798196,10.8474458449105,10.8474458449105,4466.48922637694,0.0,1.0
1993-09-27,31.0,31.0,28.5,30.5,2000,11.7989761821833,11.7989761821833,10.8474458449105,11.6086701147288,5254.6932075023,0.0,1.0
1993-09-28,31.0,31.0,31.0,31.0,0,11.7989761821833,11.7989761821833,11.7989761821833,11.7989761821833,0,0.0,1.0
1993-09-29,29.38,29.38,29.38,29.38,1600,11.1823845236305,11.1823845236305,11.1823845236305,11.1823845236305,4203.75456600184,0.0,1.0
1993-09-30,33.5,33.5,29.5,30.5,1400,12.7505065194562,12.7505065194562,11.2280579798196,11.6086701147288,3678.28524525159,0.0,1.0
1993-10-01,30.5,30.5,28.5,28.5,200,11.6086701147288,11.6086701147288,10.8474458449105,10.8474458449105,525.469320750227,0.0,1.0
1993-10-04,29.5,29.5,28.5,28.5,1300,11.2280579798196,11.2280579798196,10.8474458449105,10.8474458449105,3415.55058487649,0.0,1.0
1993-10-05,28.5,28.5,28.5,28.5,600,10.8474458449105,10.8474458449105,10.8474458449105,10.8474458449105,1576.40796225068,0.0,1.0
1993-10-06,30.0,31.0,30.0,31.0,10000,11.4183640472742,11.7989761821833,11.4183640472742,11.7989761821833,26273.4660375114,0.0,1.0
1993-10-07,28.88,31.0,28.88,31.0,3100,10.992078456176,11.7989761821833,10.992078456176,11.7989761821833,8144.77447162851,0.0,1.0
1993-10-08,31.5,33.5,28.75,31.5,4900,11.9892822496379,12.7505065194562,10.9425988786378,11.9892822496379,12873.9983583806,0.0,1.0
1993-10-11,31.0,31.0,31.0,31.0,4000,11.7989761821833,11.7989761821833,11.7989761821833,11.7989761821833,10509.3864150046,0.0,1.0
1993-10-12,30.75,30.75,30.75,30.75,400,11.7038231484561,11.7038231484561,11.7038231484561,11.7038231484561,1050.93864150045,0.0,1.0
1993-10-13,30.5,30.75,28.75,28.88,2800,11.6086701147288,11.7038231484561,10.9425988786378,10.992078456176,7356.57049050317,0.0,1.0
1993-10-14,30.5,30.5,30.5,30.5,0,11.6086701147288,11.6086701147288,11.6086701147288,11.6086701147288,0,0.0,1.0
1993-10-15,29.75,33.5,29.0,30.75,2700,11.3232110135469,12.7505065194562,11.0377519123651,11.7038231484561,7093.83583012809,0.0,1.0
1993-10-18,29.0,30.75,28.5,30.75,5300,11.0377519123651,11.7038231484561,10.8474458449105,11.7038231484561,13924.936999881,0.0,1.0
1993-10-19,30.75,30.75,28.5,30.63,2700,11.7038231484561,11.7038231484561,10.8474458449105,11.658149692267,7093.83583012805,0.0,1.0
1993-10-20,30.75,30.75,30.75,30.75,0,11.7038231484561,11.7038231484561,11.7038231484561,11.7038231484561,0,0.0,1.0
1993-10-21,30.5,30.5,30.5,30.5,1400,11.6086701147288,11.6086701147288,11.6086701147288,11.6086701147288,3678.28524525159,0.0,1.0
1993-10-22,30.88,30.88,29.5,30.5,4200,11.7533027259943,11.7533027259943,11.2280579798196,11.6086701147288,11034.8557357547,0.0,1.0
1993-10-25,30.75,30.75,30.75,30.75,700,11.7038231484561,11.7038231484561,11.7038231484561,11.7038231484561,1839.14262262579,0.0,1.0
1993-10-26,30.75,30.75,30.75,30.75,0,11.7038231484561,11.7038231484561,11.7038231484561,11.7038231484561,0,0.0,1.0
1993-10-27,33.5,33.5,28.5,28.5,900,12.7505065194562,12.7505065194562,10.8474458449105,10.8474458449105,2364.61194337602,0.0,1.0
1993-10-28,29.63,29.63,28.75,28.75,8600,11.2775375573578,11.2775375573578,10.9425988786378,10.9425988786378,22595.1807922598,0.0,1.0
1993-10-29,29.62,29.62,29.62,29.62,0,11.2737314360087,11.2737314360087,11.2737314360087,11.2737314360087,0,0.0,1.0
1993-11-01,30.88,30.88,30.88,30.88,200,11.7533027259943,11.7533027259943,11.7533027259943,11.7533027259943,525.469320750226,0.0,1.0
1993-11-02,30.88,30.88,30.88,30.88,200,11.7533027259943,11.7533027259943,11.7533027259943,11.7533027259943,525.469320750226,0.0,1.0
1993-11-03,30.87,30.87,30.87,30.87,0,11.7494966046452,11.7494966046452,11.7494966046452,11.7494966046452,0,0.0,1.0
1993-11-04,31.25,31.25,28.5,28.5,500,11.8941292159106,11.8941292159106,10.8474458449105,10.8474458449105,1313.67330187557,0.0,1.0
1993-11-05,31.25,31.25,31.25,31.25,0,11.8941292159106,11.8941292159106,11.8941292159106,11.8941292159106,0,0.0,1.0
1993-11-08,33.5,33.5,33.5,33.5,100,12.7505065194562,12.7505065194562,12.7505065194562,12.7505065194562,262.734660375114,0.0,1.0
1993-11-09,32.0,32.5,32.0,32.5,700,12.1795883170925,12.3698943845471,12.1795883170925,12.3698943845471,1839.1426226258,0.0,1.0
1993-11-10,32.0,32.0,32.0,32.0,0,12.1795883170925,12.1795883170925,12.1795883170925,12.1795883170925,0,0.0,1.0
1993-11-11,32.0,32.0,32.0,32.0,0,12.1795883170925,12.1795883170925,12.1795883170925,12.1795883170925,0,0.0,1.0
1993-11-12,32.0,32.0,32.0,32.0,0,12.1795883170925,12.1795883170925,12.1795883170925,12.1795883170925,0,0.0,1.0
1993-11-15,32.0,32.0,32.0,32.0,0,12.1795883170925,12.1795883170925,12.1795883170925,12.1795883170925,0,0.0,1.0
1993-11-16,32.0,32.0,32.0,32.0,0,12.1795883170925,12.1795883170925,12.1795883170925,12.1795883170925,0,0.0,1.0
1993-11-17,30.0,30.25,30.0,30.0,800,11.4183640472742,11.5135170810015,11.4183640472742,11.4183640472742,2101.87728300091,0.0,1.0
1993-11-18,30.0,30.0,30.0,30.0,300,11.4183640472742,11.4183640472742,11.4183640472742,11.4183640472742,788.203981125342,0.0,1.0
1993-11-19,31.0,31.0,30.0,31.0,2900,11.7989761821833,11.7989761821833,11.4183640472742,11.7989761821833,7619.30515087833,0.0,1.0
1993-11-22,32.0,32.0,29.5,29.5,600,12.1795883170925,12.1795883170925,11.2280579798196,11.2280579798196,1576.40796225068,0.0,1.0
1993-11-23,32.0,32.0,32.0,32.0,200,12.1795883170925,12.1795883170925,12.1795883170925,12.1795883170925,525.469320750227,0.0,1.0
1993-11-24,32.5,32.5,30.0,30.0,1500,12.4307923261325,12.4307923261325,11.4745775318146,11.4745775318146,3921.71301080429,0.16,1.0
1993-11-26,32.5,32.5,32.5,32.5,0,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,0,0.0,1.0
1993-11-29,30.5,30.5,30.5,30.5,100,11.6658204906782,11.6658204906782,11.6658204906782,11.6658204906782,261.447534053619,0.0,1.0
1993-11-30,30.5,30.5,30.5,30.5,0,11.6658204906782,11.6658204906782,11.6658204906782,11.6658204906782,0,0.0,1.0
1993-12-01,32.5,32.5,32.0,32.5,5300,12.4307923261325,12.4307923261325,12.2395493672689,12.4307923261325,13856.7193048418,0.0,1.0
1993-12-02,32.5,32.5,32.5,32.5,0,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,0,0.0,1.0
1993-12-03,32.5,32.5,32.5,32.5,200,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,522.895068107239,0.0,1.0
1993-12-06,32.5,32.5,30.0,32.5,3100,12.4307923261325,12.4307923261325,11.4745775318146,12.4307923261325,8104.87355566221,0.0,1.0
1993-12-07,32.5,32.5,32.5,32.5,0,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,0,0.0,1.0
1993-12-08,32.5,32.5,32.5,32.5,0,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,0,0.0,1.0
1993-12-09,32.5,32.5,32.5,32.5,0,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,0,0.0,1.0
1993-12-10,32.5,32.5,32.5,32.5,0,12.4307923261325,12.4307923261325,12.4307923261325,12.4307923261325,0,0.0,1.0
1993-12-13,33.0,33.0,31.0,31.0,800,12.6220352849961,12.6220352849961,11.8570634495418,11.8570634495418,2091.58027242895,0.0,1.0
1993-12-14,31.5,31.5,30.13,30.13,1500,12.0483064084054,12.0483064084054,11.5243007011192,11.5243007011192,3921.71301080428,0.0,1.0
1993-12-15,30.25,32.5,30.25,32.5,500,11.5701990112464,12.4307923261325,11.5701990112464,12.4307923261325,1307.2376702681,0.0,1.0
1993-12-16,30.25,30.25,30.25,30.25,0,11.5701990112464,11.5701990112464,11.5701990112464,11.5701990112464,0,0.0,1.0
1993-12-17,31.5,32.5,30.13,30.13,3300,12.0483064084054,12.4307923261325,11.5243007011192,11.5243007011192,8627.76862376941,0.0,1.0
1993-12-20,30.75,30.75,30.0,30.0,2600,11.76144197011,11.76144197011,11.4745775318146,11.4745775318146,6797.6358853941,0.0,1.0
1993-12-21,30.75,30.75,30.75,30.75,0,11.76144197011,11.76144197011,11.76144197011,11.76144197011,0,0.0,1.0
1993-12-22,30.75,30.75,30.75,30.75,0,11.76144197011,11.76144197011,11.76144197011,11.76144197011,0,0.0,1.0
1993-12-23,32.25,32.25,30.0,30.0,1500,12.3351708467007,12.3351708467007,11.4745775318146,11.4745775318146,3921.7130108043,0.0,1.0
1993-12-27,32.25,32.25,32.25,32.25,0,12.3351708467007,12.3351708467007,12.3351708467007,12.3351708467007,0,0.0,1.0
1993-12-28,32.25,32.25,32.25,32.25,0,12.3351708467007,12.3351708467007,12.3351708467007,12.3351708467007,0,0.0,1.0
1993-12-29,32.25,32.25,32.25,32.25,0,12.3351708467007,12.3351708467007,12.3351708467007,12.3351708467007,0,0.0,1.0
1993-12-30,32.25,32.25,32.25,32.25,0,12.3351708467007,12.3351708467007,12.3351708467007,12.3351708467007,0,0.0,1.0
1993-12-31,33.0,33.0,32.88,32.88,3300,12.6220352849961,12.6220352849961,12.5761369748688,12.5761369748688,8627.76862376943,0.0,1.0
1994-01-03,31.0,32.25,31.0,32.25,1400,11.8570634495418,12.3351708467007,11.8570634495418,12.3351708467007,3660.26547675066,0.0,1.0
1994-01-04,33.75,33.75,31.0,31.0,1600,12.9088997232915,12.9088997232915,11.8570634495418,11.8570634495418,4183.16054485789,0.0,1.0
1994-01-05,33.75,33.75,33.0,33.0,1400,12.9088997232915,12.9088997232915,12.6220352849961,12.6220352849961,3660.26547675066,0.0,1.0
1994-01-06,35.0,35.25,34.0,35.25,7200,13.3870071204504,13.4826285998822,13.0045212027233,13.4826285998822,18824.2224518606,0.0,1.0
1994-01-07,27.75,33.0,27.0,31.25,39300,10.6139842169285,12.6220352849961,10.3271197786332,11.9526849289736,102748.880883073,0.0,1.0
1994-01-10,29.5,29.5,27.0,27.0,14600,11.2833345729511,11.2833345729511,10.3271197786332,10.3271197786332,38171.3399718283,0.0,1.0
1994-01-11,28.0,32.0,27.0,28.0,21000,10.7096056963603,12.2395493672689,10.3271197786332,10.7096056963603,54903.9821512601,0.0,1.0
1994-01-12,29.38,29.38,27.0,27.0,4100,11.2374362628238,11.2374362628238,10.3271197786332,10.3271197786332,10719.3488961984,0.0,1.0
1994-01-13,29.0,29.5,27.0,29.5,8600,11.0920916140875,11.2833345729511,10.3271197786332,11.2833345729511,22484.4879286112,0.0,1.0
1994-01-14,28.5,29.0,27.0,29.0,15100,10.9008486552239,11.0920916140875,10.3271197786332,11.0920916140875,39478.5776420965,0.0,1.0
1994-01-17,29.0,29.0,29.0,29.0,600,11.0920916140875,11.0920916140875,11.0920916140875,11.0920916140875,1568.68520432171,0.0,1.0
1994-01-18,28.0,29.0,28.0,28.25,1600,10.7096056963603,11.0920916140875,10.7096056963603,10.8052271757921,4183.16054485792,0.0,1.0
1994-01-19,28.25,28.25,28.25,28.25,200,10.8052271757921,10.8052271757921,10.8052271757921,10.8052271757921,522.895068107239,0.0,1.0
1994-01-20,27.5,29.0,27.5,29.0,4800,10.5183627374967,11.0920916140875,10.5183627374967,11.0920916140875,12549.4816345738,0.0,1.0
1994-01-21,27.0,29.0,27.0,29.0,10300,10.3271197786332,11.0920916140875,10.3271197786332,11.0920916140875,26929.0960075227,0.0,1.0
1994-01-24,27.13,28.0,27.13,28.0,7900,10.3768429479377,10.7096056963603,10.3768429479377,10.7096056963603,20654.3551902359,0.0,1.0
1994-01-25,27.12,27.12,27.12,27.12,0,10.3730180887604,10.3730180887604,10.3730180887604,10.3730180887604,0,0.0,1.0
1994-01-26,29.0,29.0,29.0,29.0,200,11.0920916140875,11.0920916140875,11.0920916140875,11.0920916140875,522.895068107237,0.0,1.0
1994-01-27,29.5,29.5,28.5,28.5,500,11.2833345729511,11.2833345729511,10.9008486552239,10.9008486552239,1307.23767026809,0.0,1.0
1994-01-28,27.0,28.0,27.0,28.0,800,10.3271197786332,10.7096056963603,10.3271197786332,10.7096056963603,2091.58027242895,0.0,1.0
1994-01-31,32.0,32.0,32.0,32.0,1500,12.2395493672689,12.2395493672689,12.2395493672689,12.2395493672689,3921.7130108043,0.0,1.0
1994-02-01,28.0,28.0,28.0,28.0,500,10.7096056963603,10.7096056963603,10.7096056963603,10.7096056963603,1307.2376702681,0.0,1.0
1994-02-02,28.0,28.0,28.0,28.0,0,10.7096056963603,10.7096056963603,10.7096056963603,10.7096056963603,0,0.0,1.0
1994-02-03,28.0,28.0,28.0,28.0,0,10.7096056963603,10.7096056963603,10.7096056963603,10.7096056963603,0,0.0,1.0
1994-02-04,32.0,32.0,32.0,32.0,100,12.2395493672689,12.2395493672689,12.2395493672689,12.2395493672689,261.44753405362,0.0,1.0
1994-02-07,30.0,30.0,30.0,30.0,100,11.4745775318146,11.4745775318146,11.4745775318146,11.4745775318146,261.44753405362,0.0,1.0
1994-02-08,27.0,27.0,27.0,27.0,200,10.3271197786332,10.3271197786332,10.3271197786332,10.3271197786332,522.895068107237,0.0,1.0
1994-02-09,27.0,27.0,27.0,27.0,200,10.3271197786332,10.3271197786332,10.3271197786332,10.3271197786332,522.895068107237,0.0,1.0
1994-02-10,27.0,27.0,27.0,27.0,0,10.3271197786332,10.3271197786332,10.3271197786332,10.3271197786332,0,0.0,1.0
1994-02-11,27.0,27.0,27.0,27.0,0,10.3271197786332,10.3271197786332,10.3271197786332,10.3271197786332,0,0.0,1.0
1994-02-14,27.0,28.0,27.0,28.0,2400,10.3271197786332,10.7096056963603,10.3271197786332,10.7096056963603,6274.74081728684,0.0,1.0
1994-02-15,27.0,27.0,27.0,27.0,0,10.3271197786332,10.3271197786332,10.3271197786332,10.3271197786332,0,0.0,1.0
1994-02-16,27.75,27.75,27.13,27.13,2200,10.6139842169285,10.6139842169285,10.3768429479377,10.3768429479377,5751.84574917964,0.0,1.0
1994-02-17,27.88,27.88,27.0,27.0,10600,10.6637073862331,10.6637073862331,10.3271197786332,10.3271197786332,27713.4386096835,0.0,1.0
1994-02-18,27.0,28.5,27.0,27.88,6000,10.3271197786332,10.9008486552239,10.3271197786332,10.6637073862331,15686.8520432171,0.0,1.0
1994-02-22,27.88,28.5,27.25,27.88,4900,10.6637073862331,10.9008486552239,10.422741258065,10.6637073862331,12810.9291686273,0.0,1.0
1994-02-23,28.25,28.5,27.25,27.25,4900,10.8664249226285,10.9625879750411,10.4817727129779,10.4817727129779,12738.7803243126,0.16,1.0
1994-02-24,27.88,28.0,27.25,28.0,3700,10.7241036050578,10.7702618702158,10.4817727129779,10.7702618702158,9619.0790203993,0.0,1.0
1994-02-25,27.87,27.87,27.87,27.87,0,10.7202570829612,10.7202570829612,10.7202570829612,10.7202570829612,0,0.0,1.0
1994-02-28,29.0,29.0,27.25,27.25,300,11.1549140798664,11.1549140798664,10.4817727129779,10.4817727129779,779.925325978324,0.0,1.0
1994-03-01,29.0,29.0,29.0,29.0,200,11.1549140798664,11.1549140798664,11.1549140798664,11.1549140798664,519.950217318883,0.0,1.0
1994-03-02,28.0,28.0,27.0,27.0,1600,10.7702618702158,10.7702618702158,10.3856096605653,10.3856096605653,4159.60173855108,0.0,1.0
1994-03-03,27.88,27.88,27.88,27.88,400,10.7241036050578,10.7241036050578,10.7241036050578,10.7241036050578,1039.90043463776,0.0,1.0
1994-03-04,27.87,27.87,27.87,27.87,0,10.7202570829612,10.7202570829612,10.7202570829612,10.7202570829612,0,0.0,1.0
1994-03-07,28.0,28.0,28.0,28.0,700,10.7702618702158,10.7702618702158,10.7702618702158,10.7702618702158,1819.8257606161,0.0,1.0
1994-03-08,28.13,28.13,28.13,28.13,1700,10.8202666574704,10.8202666574704,10.8202666574704,10.8202666574704,4419.57684721051,0.0,1.0
1994-03-09,28.13,28.13,27.25,27.25,3100,10.8202666574704,10.8202666574704,10.4817727129779,10.4817727129779,8059.22836844269,0.0,1.0
1994-03-10,28.13,28.13,27.75,27.75,700,10.8202666574704,10.8202666574704,10.6740988178032,10.6740988178032,1819.82576061609,0.0,1.0
1994-03-11,28.13,28.13,28.13,28.13,0,10.8202666574704,10.8202666574704,10.8202666574704,10.8202666574704,0,0.0,1.0
1994-03-14,28.13,28.13,28.13,28.13,0,10.8202666574704,10.8202666574704,10.8202666574704,10.8202666574704,0,0.0,1.0
1994-03-15,27.13,28.0,27.13,27.13,6800,10.4356144478198,10.7702618702158,10.4356144478198,10.4356144478198,17678.3073888421,0.0,1.0
1994-03-16,27.25,27.88,27.0,27.0,5200,10.4817727129779,10.7241036050578,10.3856096605653,10.3856096605653,13518.705650291,0.0,1.0
1994-03-17,27.5,27.88,27.5,27.88,2900,10.5779357653905,10.7241036050578,10.5779357653905,10.7241036050578,7539.27815112384,0.0,1.0
1994-03-18,27.13,27.25,27.0,27.0,4100,10.4356144478198,10.4817727129779,10.3856096605653,10.3856096605653,10658.9794550371,0.0,1.0
1994-03-21,27.88,27.88,27.0,27.0,6900,10.7241036050578,10.7241036050578,10.3856096605653,10.3856096605653,17938.2824975014,0.0,1.0
1994-03-22,27.0,27.0,27.0,27.0,500,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,1299.8755432972,0.0,1.0
1994-03-23,27.0,27.0,27.0,27.0,300,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,779.925325978322,0.0,1.0
1994-03-24,27.0,27.0,27.0,27.0,0,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,0,0.0,1.0
1994-03-25,27.75,27.75,27.75,27.75,800,10.6740988178032,10.6740988178032,10.6740988178032,10.6740988178032,2079.80086927553,0.0,1.0
1994-03-28,27.0,27.0,27.0,27.0,1800,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,4679.55195586993,0.0,1.0
1994-03-29,27.0,27.0,27.0,27.0,8500,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,22097.8842360525,0.0,1.0
1994-03-30,27.0,27.75,27.0,27.0,15100,10.3856096605653,10.6740988178032,10.3856096605653,10.3856096605653,39256.2414075755,0.0,1.0
1994-03-31,27.0,27.75,27.0,27.75,900,10.3856096605653,10.6740988178032,10.3856096605653,10.6740988178032,2339.77597793497,0.0,1.0
1994-04-04,27.0,27.0,27.0,27.0,1500,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,3899.62662989161,0.0,1.0
1994-04-05,27.75,27.75,27.75,27.75,300,10.6740988178032,10.6740988178032,10.6740988178032,10.6740988178032,779.925325978324,0.0,1.0
1994-04-06,27.75,27.75,27.75,27.75,0,10.6740988178032,10.6740988178032,10.6740988178032,10.6740988178032,0,0.0,1.0
1994-04-07,27.0,27.0,27.0,27.0,1300,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,3379.67641257273,0.0,1.0
1994-04-08,27.0,27.0,27.0,27.0,0,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,0,0.0,1.0
1994-04-11,27.0,27.0,27.0,27.0,0,10.3856096605653,10.3856096605653,10.3856096605653,10.3856096605653,0,0.0,1.0
1994-04-12,27.25,27.25,27.25,27.25,2700,10.4817727129779,10.4817727129779,10.4817727129779,10.4817727129779,7019.32793380492,0.0,1.0
1994-04-13,26.0,26.0,26.0,26.0,2800,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,7279.30304246436,0.0,1.0
1994-04-14,26.25,27.0,26.0,26.0,6900,10.0971205033273,10.3856096605653,10.0009574509147,10.0009574509147,17938.2824975015,0.0,1.0
1994-04-15,27.25,27.25,27.25,27.25,400,10.4817727129779,10.4817727129779,10.4817727129779,10.4817727129779,1039.90043463777,0.0,1.0
1994-04-18,26.0,29.0,26.0,26.75,400,10.0009574509147,11.1549140798664,10.0009574509147,10.2894466081526,1039.90043463777,0.0,1.0
1994-04-19,27.0,27.25,27.0,27.25,300,10.3856096605653,10.4817727129779,10.3856096605653,10.4817727129779,779.925325978322,0.0,1.0
1994-04-20,26.0,26.0,26.0,26.0,1300,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,3379.67641257274,0.0,1.0
1994-04-21,26.0,26.0,26.0,26.0,500,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,1299.87554329721,0.0,1.0
1994-04-22,29.0,29.0,26.0,29.0,0,11.1549140798664,11.1549140798664,10.0009574509147,11.1549140798664,0,0.0,1.0
1994-04-25,26.0,26.0,26.0,26.0,0,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,0,0.0,1.0
1994-04-26,26.0,26.0,26.0,26.0,0,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,0,0.0,1.0
1994-04-28,26.13,26.88,26.13,26.75,3300,10.0509622381693,10.3394513954072,10.0509622381693,10.2894466081526,8579.17858576155,0.0,1.0
1994-04-29,26.0,26.0,26.0,26.0,100,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,259.975108659441,0.0,1.0
1994-05-02,27.25,27.25,26.25,26.25,6800,10.4817727129779,10.4817727129779,10.0971205033273,10.0971205033273,17678.307388842,0.0,1.0
1994-05-03,26.0,26.0,26.0,26.0,1500,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,3899.62662989162,0.0,1.0
1994-05-04,26.0,27.13,26.0,27.13,1600,10.0009574509147,10.4356144478198,10.0009574509147,10.4356144478198,4159.60173855106,0.0,1.0
1994-05-05,26.0,26.0,26.0,26.0,0,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,0,0.0,1.0
1994-05-06,26.0,26.13,26.0,26.13,2000,10.0009574509147,10.0509622381693,10.0009574509147,10.0509622381693,5199.50217318883,0.0,1.0
1994-05-09,29.0,29.0,29.0,29.0,100,11.1549140798664,11.1549140798664,11.1549140798664,11.1549140798664,259.975108659441,0.0,1.0
1994-05-10,26.25,26.25,26.25,26.25,100,10.0971205033273,10.0971205033273,10.0971205033273,10.0971205033273,259.975108659443,0.0,1.0
1994-05-11,26.63,26.63,26.63,26.63,100,10.2432883429945,10.2432883429945,10.2432883429945,10.2432883429945,259.975108659443,0.0,1.0
1994-05-12,27.25,27.25,27.25,27.25,100,10.4817727129779,10.4817727129779,10.4817727129779,10.4817727129779,259.975108659442,0.0,1.0
1994-05-13,27.25,27.25,27.25,27.25,0,10.4817727129779,10.4817727129779,10.4817727129779,10.4817727129779,0,0.0,1.0
1994-05-16,26.0,26.0,26.0,26.0,1300,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,3379.67641257274,0.0,1.0
1994-05-17,26.0,26.0,26.0,26.0,700,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,1819.82576061609,0.0,1.0
1994-05-18,26.0,26.0,26.0,26.0,0,10.0009574509147,10.0009574509147,10.0009574509147,10.0009574509147,0,0.0,1.0
1994-05-19,26.44,27.0,26.44,27.0,6000,10.1702044231609,10.3856096605653,10.1702044231609,10.3856096605653,15598.5065195666,0.0,1.0
1994-05-20,27.0,27.0,26.0,26.0,600,10.3856096605653,10.3856096605653,10.0009574509147,10.0009574509147,1559.85065195664,0.0,1.0
1994-05-23,26.06,26.06,26.06,26.06,1500,10.0240365834937,10.0240365834937,10.0240365834937,10.0240365834937,3899.62662989164,0.0,1.0
1994-05-24,26.06,26.06,26.06,26.06,0,10.0240365834937,10.0240365834937,10.0240365834937,10.0240365834937,0,0.0,1.0
1994-05-25,25.81,26.06,25.81,26.06,0,9.98941788462517,10.086177065995,9.98941788462517,10.086177065995,0,0.16,1.0
1994-05-26,26.63,26.63,26.63,26.63,300,10.3067879995183,10.3067879995183,10.3067879995183,10.3067879995183,775.120241182158,0.0,1.0
1994-05-27,26.25,26.25,26.25,26.25,100,10.1597140438361,10.1597140438361,10.1597140438361,10.1597140438361,258.373413727386,0.0,1.0
1994-05-31,31.0,33.0,27.0,27.0,40700,11.9981384898636,12.7722119408226,10.4499915879457,10.4499915879457,105157.979387046,0.0,1.0
1994-06-01,30.0,31.5,30.0,31.5,2800,11.6111017643842,12.1916568526034,11.6111017643842,12.1916568526034,7234.45558436676,0.0,1.0
1994-06-02,30.25,30.25,30.0,30.25,6600,11.707860945754,11.707860945754,11.6111017643842,11.707860945754,17052.6453060075,0.0,1.0
1994-06-03,31.0,31.0,30.0,30.5,500,11.9981384898636,11.9981384898636,11.6111017643842,11.8046201271239,1291.86706863693,0.0,1.0
1994-06-06,31.0,31.0,31.0,31.0,0,11.9981384898636,11.9981384898636,11.9981384898636,11.9981384898636,0,0.0,1.0
1994-06-07,30.5,31.0,30.0,30.0,1300,11.8046201271239,11.9981384898636,11.6111017643842,11.6111017643842,3358.85437845601,0.0,1.0
1994-06-08,31.0,31.0,30.0,30.75,31000,11.9981384898636,11.9981384898636,11.6111017643842,11.9013793084938,80095.7582554896,0.0,1.0
1994-06-09,30.5,30.5,30.0,30.0,700,11.8046201271239,11.8046201271239,11.6111017643842,11.6111017643842,1808.6138960917,0.0,1.0
1994-06-10,30.5,31.0,30.0,30.0,3400,11.8046201271239,11.9981384898636,11.6111017643842,11.6111017643842,8784.69606673109,0.0,1.0
1994-06-13,30.5,30.5,30.5,30.5,0,11.8046201271239,11.8046201271239,11.8046201271239,11.8046201271239,0,0.0,1.0
1994-06-14,30.5,31.0,30.0,30.0,0,11.8046201271239,11.9981384898636,11.6111017643842,11.6111017643842,0,0.0,1.0
1994-06-15,30.5,30.5,30.0,30.0,2000,11.8046201271239,11.8046201271239,11.6111017643842,11.6111017643842,5167.4682745477,0.0,1.0
1994-06-16,30.5,31.0,30.0,30.0,2000,11.8046201271239,11.9981384898636,11.6111017643842,11.6111017643842,5167.4682745477,0.0,1.0
1994-06-17,30.5,30.5,30.5,30.5,200,11.8046201271239,11.8046201271239,11.8046201271239,11.8046201271239,516.74682745477,0.0,1.0
1994-06-20,31.0,31.0,30.0,31.0,2600,11.9981384898636,11.9981384898636,11.6111017643842,11.9981384898636,6717.70875691203,0.0,1.0
1994-06-21,32.0,32.0,30.5,30.5,300,12.3851752153431,12.3851752153431,11.8046201271239,11.8046201271239,775.120241182156,0.0,1.0
1994-06-22,31.5,31.5,30.0,30.0,7200,12.1916568526034,12.1916568526034,11.6111017643842,11.6111017643842,18602.8857883717,0.0,1.0
1994-06-23,30.0,30.0,30.0,30.0,100,11.6111017643842,11.6111017643842,11.6111017643842,11.6111017643842,258.373413727384,0.0,1.0
1994-06-24,30.5,30.5,30.5,30.5,600,11.8046201271239,11.8046201271239,11.8046201271239,11.8046201271239,1550.24048236431,0.0,1.0
1994-06-27,31.0,31.0,30.5,30.5,400,11.9981384898636,11.9981384898636,11.8046201271239,11.8046201271239,1033.49365490954,0.0,1.0
1994-06-28,35.0,35.0,30.5,32.0,33200,13.5462853917815,13.5462853917815,11.8046201271239,12.3851752153431,85779.973357492,0.0,1.0
1994-06-29,32.5,32.5,31.0,31.0,8400,12.5786935780828,12.5786935780828,11.9981384898636,11.9981384898636,21703.3667531004,0.0,1.0
1994-06-30,34.5,34.5,34.5,34.5,600,13.3527670290418,13.3527670290418,13.3527670290418,13.3527670290418,1550.24048236431,0.0,1.0
1994-07-01,34.5,34.5,32.0,33.5,14900,13.3527670290418,13.3527670290418,12.3851752153431,12.9657303035623,38497.6386453803,0.0,1.0
1994-07-05,34.5,34.5,32.0,33.5,0,13.3527670290418,13.3527670290418,12.3851752153431,12.9657303035623,0,0.0,1.0
1994-07-06,32.5,33.0,32.0,32.5,11500,12.5786935780828,12.7722119408226,12.3851752153431,12.5786935780828,29712.9425786494,0.0,1.0
1994-07-07,32.5,33.0,32.0,32.5,0,12.5786935780828,12.7722119408226,12.3851752153431,12.5786935780828,0,0.0,1.0
1994-07-08,34.0,34.0,32.5,32.5,4500,13.159248666302,13.159248666302,12.5786935780828,12.5786935780828,11626.8036177324,0.0,1.0
1994-07-11,32.5,32.5,32.5,32.5,2900,12.5786935780828,12.5786935780828,12.5786935780828,12.5786935780828,7492.82899809419,0.0,1.0
1994-07-12,32.5,33.0,32.5,33.0,6800,12.5786935780828,12.7722119408226,12.5786935780828,12.7722119408226,17569.3921334622,0.0,1.0
1994-07-13,32.5,32.5,32.5,32.5,2600,12.5786935780828,12.5786935780828,12.5786935780828,12.5786935780828,6717.70875691203,0.0,1.0
1994-07-14,33.75,33.75,33.75,33.75,100,13.0624894849322,13.0624894849322,13.0624894849322,13.0624894849322,258.373413727385,0.0,1.0
1994-07-15,33.75,33.75,33.75,33.75,0,13.0624894849322,13.0624894849322,13.0624894849322,13.0624894849322,0,0.0,1.0
1994-07-18,33.5,34.0,33.0,34.0,7000,12.9657303035623,13.159248666302,12.7722119408226,13.159248666302,18086.138960917,0.0,1.0
1994-07-19,33.5,34.0,33.0,34.0,0,12.9657303035623,13.159248666302,12.7722119408226,13.159248666302,0,0.0,1.0
1994-07-20,31.0,31.0,31.0,31.0,300,11.9981384898636,11.9981384898636,11.9981384898636,11.9981384898636,775.120241182157,0.0,1.0
1994-07-21,31.0,31.0,31.0,31.0,500,11.9981384898636,11.9981384898636,11.9981384898636,11.9981384898636,1291.86706863693,0.0,1.0
1994-07-22,31.0,31.0,31.0,31.0,0,11.9981384898636,11.9981384898636,11.9981384898636,11.9981384898636,0,0.0,1.0
1994-07-25,32.0,32.0,32.0,32.0,500,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,1291.86706863693,0.0,1.0
1994-07-26,32.0,32.0,32.0,32.0,0,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,0,0.0,1.0
1994-07-27,32.0,32.0,32.0,32.0,0,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,0,0.0,1.0
1994-07-28,32.0,32.0,32.0,32.0,0,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,0,0.0,1.0
1994-07-29,31.0,31.0,31.0,31.0,200,11.9981384898636,11.9981384898636,11.9981384898636,11.9981384898636,516.746827454772,0.0,1.0
1994-08-01,31.13,31.13,31.13,31.13,400,12.048453264176,12.048453264176,12.048453264176,12.048453264176,1033.49365490954,0.0,1.0
1994-08-02,32.0,33.94,31.25,31.25,4000,12.3851752153431,13.1360264627733,12.0948976712335,12.0948976712335,10334.9365490954,0.0,1.0
1994-08-03,32.0,32.0,32.0,32.0,0,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,0,0.0,1.0
1994-08-04,32.0,33.94,31.25,31.25,0,12.3851752153431,13.1360264627733,12.0948976712335,12.0948976712335,0,0.0,1.0
1994-08-05,32.0,32.0,32.0,32.0,300,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,775.120241182156,0.0,1.0
1994-08-08,31.0,31.0,31.0,31.0,500,11.9981384898636,11.9981384898636,11.9981384898636,11.9981384898636,1291.86706863693,0.0,1.0
1994-08-09,32.5,32.5,32.5,32.5,1500,12.5786935780828,12.5786935780828,12.5786935780828,12.5786935780828,3875.60120591079,0.0,1.0
1994-08-10,32.5,32.5,32.5,32.5,0,12.5786935780828,12.5786935780828,12.5786935780828,12.5786935780828,0,0.0,1.0
1994-08-11,32.5,32.5,32.5,32.5,0,12.5786935780828,12.5786935780828,12.5786935780828,12.5786935780828,0,0.0,1.0
1994-08-12,32.0,32.0,32.0,32.0,14600,12.3851752153431,12.3851752153431,12.3851752153431,12.3851752153431,37722.5184041982,0.0,1.0
1994-08-15,31.63,31.63,31.63,31.63,1300,12.2419716269157,12.2419716269157,12.2419716269157,12.2419716269157,3358.85437845601,0.0,1.0
1994-08-16,33.5,33.5,33.5,33.5,100,12.9657303035623,12.9657303035623,12.9657303035623,12.9657303035623,258.373413727385,0.0,1.0
1994-08-17,33.5,33.5,33.5,33.5,0,12.9657303035623,12.9657303035623,12.9657303035623,12.9657303035623,0,0.0,1.0
1994-08-18,33.0,33.0,32.0,32.0,400,12.7722119408226,12.7722119408226,12.3851752153431,12.3851752153431,1033.49365490954,0.0,1.0
1994-08-19,33.0,33.0,33.0,33.0,0,12.7722119408226,12.7722119408226,12.7722119408226,12.7722119408226,0,0.0,1.0
1994-08-22,33.0,33.0,32.0,32.0,0,12.7722119408226,12.7722119408226,12.3851752153431,12.3851752153431,0,0.0,1.0
1994-08-23,33.0,33.0,32.0,32.0,0,12.7722119408226,12.7722119408226,12.3851752153431,12.3851752153431,0,0.0,1.0
1994-08-24,32.0,33.0,32.0,32.0,400,12.3851752153431,12.7722119408226,12.3851752153431,12.3851752153431,1033.49365490954,0.0,1.0
1994-08-25,32.75,33.0,32.0,33.0,1400,12.6754527594527,12.7722119408226,12.3851752153431,12.7722119408226,3617.22779218339,0.0,1.0
1994-08-26,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.16,1.0
1994-08-29,32.5,32.5,32.5,32.5,200,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,514.093441947942,0.0,1.0
1994-08-30,33.0,33.0,32.75,32.75,2600,12.8381330347107,12.8381330347107,12.7408744511144,12.7408744511144,6683.21474532324,0.0,1.0
1994-08-31,31.0,31.0,31.0,31.0,200,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,514.093441947944,0.0,1.0
1994-09-01,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-09-02,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-09-06,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-09-07,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-09-08,32.0,33.0,31.0,33.0,3000,12.4490987003255,12.8381330347107,12.0600643659403,12.8381330347107,7711.40162921914,0.0,1.0
1994-09-09,33.75,33.75,33.75,33.75,300,13.1299087854996,13.1299087854996,13.1299087854996,13.1299087854996,771.140162921912,0.0,1.0
1994-09-12,33.75,33.75,33.75,33.75,0,13.1299087854996,13.1299087854996,13.1299087854996,13.1299087854996,0,0.0,1.0
1994-09-13,33.75,33.75,33.75,33.75,0,13.1299087854996,13.1299087854996,13.1299087854996,13.1299087854996,0,0.0,1.0
1994-09-14,31.0,31.13,31.0,31.13,900,12.0600643659403,12.1106388294104,12.0600643659403,12.1106388294104,2313.42048876575,0.0,1.0
1994-09-15,32.5,32.5,32.5,32.5,1500,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,3855.70081460957,0.0,1.0
1994-09-16,32.5,34.0,32.5,34.0,400,12.6436158675181,13.2271673690959,12.6436158675181,13.2271673690959,1028.18688389588,0.0,1.0
1994-09-19,31.13,31.13,31.13,31.13,100,12.1106388294104,12.1106388294104,12.1106388294104,12.1106388294104,257.046720973972,0.0,1.0
1994-09-20,31.0,32.0,31.0,31.0,4200,12.0600643659403,12.4490987003255,12.0600643659403,12.0600643659403,10795.9622809068,0.0,1.0
1994-09-21,31.0,32.0,31.0,31.0,0,12.0600643659403,12.4490987003255,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-09-22,31.75,31.75,31.0,31.5,20300,12.3518401167292,12.3518401167292,12.0600643659403,12.2545815331329,52180.4843577162,0.0,1.0
1994-09-23,32.63,32.63,31.25,31.75,4500,12.6941903309882,12.6941903309882,12.1573229495366,12.3518401167292,11567.1024438287,0.0,1.0
1994-09-26,31.25,33.75,31.25,31.25,5800,12.1573229495366,13.1299087854996,12.1573229495366,12.1573229495366,14908.7098164904,0.0,1.0
1994-09-27,31.25,33.5,31.25,33.0,3000,12.1573229495366,13.0326502019033,12.1573229495366,12.8381330347107,7711.40162921916,0.0,1.0
1994-09-28,33.0,33.0,32.0,32.0,1500,12.8381330347107,12.8381330347107,12.4490987003255,12.4490987003255,3855.70081460956,0.0,1.0
1994-09-29,35.0,35.0,32.0,32.0,9300,13.616201703481,13.616201703481,12.4490987003255,12.4490987003255,23905.3450505794,0.0,1.0
1994-09-30,35.0,35.0,35.0,35.0,0,13.616201703481,13.616201703481,13.616201703481,13.616201703481,0,0.0,1.0
1994-10-03,32.25,32.25,32.25,32.25,0,12.5463572839218,12.5463572839218,12.5463572839218,12.5463572839218,0,0.0,1.0
1994-10-04,35.0,35.0,35.0,35.0,0,13.616201703481,13.616201703481,13.616201703481,13.616201703481,0,0.0,1.0
1994-10-05,32.0,34.0,32.0,34.0,5500,12.4490987003255,13.2271673690959,12.4490987003255,13.2271673690959,14137.5696535684,0.0,1.0
1994-10-06,32.0,32.38,32.0,32.38,2200,12.4490987003255,12.5969317473919,12.4490987003255,12.5969317473919,5655.02786142737,0.0,1.0
1994-10-07,32.5,32.5,32.5,32.5,2600,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,6683.21474532325,0.0,1.0
1994-10-10,32.5,32.5,32.5,32.5,0,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,0,0.0,1.0
1994-10-11,32.0,33.0,32.0,33.0,6800,12.4490987003255,12.8381330347107,12.4490987003255,12.8381330347107,17479.1770262301,0.0,1.0
1994-10-12,32.5,33.13,32.13,33.0,16000,12.6436158675181,12.8887074981808,12.4996731637956,12.8381330347107,41127.4753558354,0.0,1.0
1994-10-13,32.5,33.13,32.13,33.0,0,12.6436158675181,12.8887074981808,12.4996731637956,12.8381330347107,0,0.0,1.0
1994-10-14,32.5,32.5,32.5,32.5,0,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,0,0.0,1.0
1994-10-17,32.5,32.5,32.5,32.5,0,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,0,0.0,1.0
1994-10-18,32.0,32.0,32.0,32.0,500,12.4490987003255,12.4490987003255,12.4490987003255,12.4490987003255,1285.23360486986,0.0,1.0
1994-10-19,32.5,32.5,32.5,32.5,0,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,0,0.0,1.0
1994-10-20,33.25,33.25,32.0,32.0,200,12.935391618307,12.935391618307,12.4490987003255,12.4490987003255,514.093441947942,0.0,1.0
1994-10-21,33.25,33.25,33.25,33.25,0,12.935391618307,12.935391618307,12.935391618307,12.935391618307,0,0.0,1.0
1994-10-24,32.0,32.0,32.0,32.0,100,12.4490987003255,12.4490987003255,12.4490987003255,12.4490987003255,257.046720973972,0.0,1.0
1994-10-25,31.5,32.0,31.5,31.5,2700,12.2545815331329,12.4490987003255,12.2545815331329,12.2545815331329,6940.26146629724,0.0,1.0
1994-10-26,34.0,34.0,34.0,34.0,0,13.2271673690959,13.2271673690959,13.2271673690959,13.2271673690959,0,0.0,1.0
1994-10-27,34.0,34.0,34.0,34.0,0,13.2271673690959,13.2271673690959,13.2271673690959,13.2271673690959,0,0.0,1.0
1994-10-28,34.0,34.0,31.5,32.0,0,13.2271673690959,13.2271673690959,12.2545815331329,12.4490987003255,0,0.0,1.0
1994-10-31,34.0,34.0,34.0,34.0,0,13.2271673690959,13.2271673690959,13.2271673690959,13.2271673690959,0,0.0,1.0
1994-11-01,34.0,34.0,31.5,32.0,0,13.2271673690959,13.2271673690959,12.2545815331329,12.4490987003255,0,0.0,1.0
1994-11-02,34.0,34.0,31.5,32.0,0,13.2271673690959,13.2271673690959,12.2545815331329,12.4490987003255,0,0.0,1.0
1994-11-03,34.0,34.0,31.5,32.0,0,13.2271673690959,13.2271673690959,12.2545815331329,12.4490987003255,0,0.0,1.0
1994-11-04,34.0,34.0,34.0,34.0,0,13.2271673690959,13.2271673690959,13.2271673690959,13.2271673690959,0,0.0,1.0
1994-11-07,34.0,34.0,34.0,34.0,0,13.2271673690959,13.2271673690959,13.2271673690959,13.2271673690959,0,0.0,1.0
1994-11-08,34.0,34.0,34.0,34.0,0,13.2271673690959,13.2271673690959,13.2271673690959,13.2271673690959,0,0.0,1.0
1994-11-09,34.0,34.0,31.5,32.0,0,13.2271673690959,13.2271673690959,12.2545815331329,12.4490987003255,0,0.0,1.0
1994-11-10,31.0,31.0,31.0,31.0,600,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,1542.28032584383,0.0,1.0
1994-11-11,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-11-14,32.0,32.0,32.0,32.0,100,12.4490987003255,12.4490987003255,12.4490987003255,12.4490987003255,257.046720973972,0.0,1.0
1994-11-15,31.75,31.75,31.75,31.75,600,12.3518401167292,12.3518401167292,12.3518401167292,12.3518401167292,1542.28032584383,0.0,1.0
1994-11-16,31.75,31.75,31.75,31.75,0,12.3518401167292,12.3518401167292,12.3518401167292,12.3518401167292,0,0.0,1.0
1994-11-17,31.0,31.0,31.0,31.0,400,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,1028.18688389589,0.0,1.0
1994-11-18,31.0,31.0,31.0,31.0,0,12.0600643659403,12.0600643659403,12.0600643659403,12.0600643659403,0,0.0,1.0
1994-11-21,32.5,32.5,32.5,32.5,300,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,771.140162921914,0.0,1.0
1994-11-22,32.5,32.5,32.5,32.5,0,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,0,0.0,1.0
1994-11-23,32.5,32.5,32.5,32.5,0,12.6436158675181,12.6436158675181,12.6436158675181,12.6436158675181,0,0.0,1.0
1994-11-25,32.0,32.0,29.0,29.75,1800,12.515234537171,12.515234537171,11.3419312993112,11.6352571087762,4602.39077653116,0.17,1.0
1994-11-28,32.0,32.0,32.0,32.0,1300,12.515234537171,12.515234537171,12.515234537171,12.515234537171,3323.94889416139,0.0,1.0
1994-11-29,32.0,32.0,32.0,32.0,0,12.515234537171,12.515234537171,12.515234537171,12.515234537171,0,0.0,1.0
1994-11-30,29.0,29.0,29.0,29.0,100,11.3419312993112,11.3419312993112,11.3419312993112,11.3419312993112,255.688376473954,0.0,1.0
1994-12-01,29.0,29.0,29.0,29.0,0,11.3419312993112,11.3419312993112,11.3419312993112,11.3419312993112,0,0.0,1.0
1994-12-02,32.0,32.0,32.0,32.0,100,12.515234537171,12.515234537171,12.515234537171,12.515234537171,255.688376473953,0.0,1.0
1994-12-05,32.0,32.0,32.0,32.0,300,12.515234537171,12.515234537171,12.515234537171,12.515234537171,767.06512942186,0.0,1.0
1994-12-06,32.0,32.0,32.0,32.0,200,12.515234537171,12.515234537171,12.515234537171,12.515234537171,511.376752947906,0.0,1.0
1994-12-07,32.0,32.0,32.0,32.0,0,12.515234537171,12.515234537171,12.515234537171,12.515234537171,0,0.0,1.0
1994-12-08,29.0,29.0,29.0,29.0,600,11.3419312993112,11.3419312993112,11.3419312993112,11.3419312993112,1534.13025884372,0.0,1.0
1994-12-09,31.38,31.38,30.88,31.0,1800,12.2727518680133,12.2727518680133,12.07720132837,12.1241334578844,4602.39077653116,0.0,1.0
1994-12-12,31.5,31.5,30.0,30.0,1500,12.3196839975277,12.3196839975277,11.7330323785978,11.7330323785978,3835.3256471093,0.0,1.0
1994-12-13,33.0,33.0,32.0,32.0,600,12.9063356164576,12.9063356164576,12.515234537171,12.515234537171,1534.13025884372,0.0,1.0
1994-12-14,33.0,33.0,33.0,33.0,0,12.9063356164576,12.9063356164576,12.9063356164576,12.9063356164576,0,0.0,1.0
1994-12-15,33.0,33.0,33.0,33.0,500,12.9063356164576,12.9063356164576,12.9063356164576,12.9063356164576,1278.44188236977,0.0,1.0
1994-12-16,33.0,33.0,33.0,33.0,600,12.9063356164576,12.9063356164576,12.9063356164576,12.9063356164576,1534.13025884372,0.0,1.0
1994-12-19,31.0,31.0,31.0,31.0,200,12.1241334578844,12.1241334578844,12.1241334578844,12.1241334578844,511.376752947907,0.0,1.0
1994-12-20,31.0,31.0,31.0,31.0,0,12.1241334578844,12.1241334578844,12.1241334578844,12.1241334578844,0,0.0,1.0
1994-12-21,34.0,34.0,34.0,34.0,100,13.2974366957442,13.2974366957442,13.2974366957442,13.2974366957442,255.688376473953,0.0,1.0
1994-12-22,32.0,32.0,32.0,32.0,1300,12.515234537171,12.515234537171,12.515234537171,12.515234537171,3323.94889416139,0.0,1.0
1994-12-23,29.0,29.0,29.0,29.0,0,11.3419312993112,11.3419312993112,11.3419312993112,11.3419312993112,0,0.0,1.0
1994-12-27,29.0,29.0,27.0,27.0,300,11.3419312993112,11.3419312993112,10.559729140738,10.559729140738,767.065129421861,0.0,1.0
1994-12-28,29.0,29.0,27.0,27.0,0,11.3419312993112,11.3419312993112,10.559729140738,10.559729140738,0,0.0,1.0
1994-12-29,29.38,29.38,29.38,29.38,9400,11.4905497094401,11.4905497094401,11.4905497094401,11.4905497094401,24034.7073885517,0.0,1.0
1994-12-30,29.0,30.0,28.75,30.0,6900,11.3419312993112,11.7330323785978,11.2441560294896,11.7330323785978,17642.4979767028,0.0,1.0
1995-01-03,29.25,30.0,29.25,29.5,1400,11.4397065691329,11.7330323785978,11.4397065691329,11.5374818389545,3579.63727063533,0.0,1.0
1995-01-04,29.25,29.25,29.25,29.25,0,11.4397065691329,11.4397065691329,11.4397065691329,11.4397065691329,0,0.0,1.0
1995-01-05,30.0,30.0,29.25,29.25,2400,11.7330323785978,11.7330323785978,11.4397065691329,11.4397065691329,6136.52103537488,0.0,1.0
1995-01-06,30.0,30.0,30.0,30.0,0,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,0,0.0,1.0
1995-01-09,30.0,30.0,29.25,29.25,0,11.7330323785978,11.7330323785978,11.4397065691329,11.4397065691329,0,0.0,1.0
1995-01-10,30.0,30.0,29.25,29.25,0,11.7330323785978,11.7330323785978,11.4397065691329,11.4397065691329,0,0.0,1.0
1995-01-11,30.0,30.0,30.0,30.0,0,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,0,0.0,1.0
1995-01-12,30.0,30.0,30.0,30.0,0,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,0,0.0,1.0
1995-01-13,30.0,30.0,30.0,30.0,0,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,0,0.0,1.0
1995-01-16,30.0,30.0,29.25,29.25,0,11.7330323785978,11.7330323785978,11.4397065691329,11.4397065691329,0,0.0,1.0
1995-01-17,30.0,30.0,30.0,30.0,0,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,0,0.0,1.0
1995-01-18,30.0,30.0,30.0,30.0,0,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,0,0.0,1.0
1995-01-19,30.0,30.0,30.0,30.0,1200,11.7330323785978,11.7330323785978,11.7330323785978,11.7330323785978,3068.26051768744,0.0,1.0
1995-01-20,29.38,29.38,27.0,27.0,2500,11.4905497094401,11.4905497094401,10.559729140738,10.559729140738,6392.20941184884,0.0,1.0
1995-01-23,29.38,29.38,29.38,29.38,0,11.4905497094401,11.4905497094401,11.4905497094401,11.4905497094401,0,0.0,1.0
1995-01-24,29.38,29.38,29.38,29.38,0,11.4905497094401,11.4905497094401,11.4905497094401,11.4905497094401,0,0.0,1.0
1995-01-25,27.0,27.0,27.0,27.0,200,10.559729140738,10.559729140738,10.559729140738,10.559729140738,511.376752947908,0.0,1.0
1995-01-26,28.5,28.5,27.88,27.88,27000,11.1463807596679,11.1463807596679,10.9038980905102,10.9038980905102,69035.8616479675,0.0,1.0
1995-01-27,28.5,28.5,28.5,28.5,5300,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,13551.4839531195,0.0,1.0
1995-01-30,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-01-31,28.5,28.5,28.25,28.5,5500,11.1463807596679,11.1463807596679,11.0486054898463,11.1463807596679,14062.8607060675,0.0,1.0
1995-02-01,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-02-02,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-02-03,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-02-06,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-02-07,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-02-08,28.5,28.5,28.5,28.5,0,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,0,0.0,1.0
1995-02-09,28.5,28.5,28.5,28.5,400,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,1022.75350589581,0.0,1.0
1995-02-10,28.0,28.0,28.0,28.0,1400,10.9508302200246,10.9508302200246,10.9508302200246,10.9508302200246,3579.63727063535,0.0,1.0
1995-02-13,28.5,28.5,28.5,28.5,100,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,255.688376473954,0.0,1.0
1995-02-14,27.5,28.5,27.5,28.5,1600,10.7552796803813,11.1463807596679,10.7552796803813,11.1463807596679,4091.01402358326,0.0,1.0
1995-02-15,27.5,29.5,27.5,27.88,5300,10.7552796803813,11.5374818389545,10.7552796803813,10.9038980905102,13551.4839531196,0.0,1.0
1995-02-16,28.0,28.0,27.75,27.75,1700,10.9508302200246,10.9508302200246,10.853054950203,10.853054950203,4346.70240005721,0.0,1.0
1995-02-17,27.88,29.5,27.5,27.5,3900,10.9038980905102,11.5374818389545,10.7552796803813,10.7552796803813,9971.84668248421,0.0,1.0
1995-02-21,27.88,28.5,27.88,28.5,6000,10.9038980905102,11.1463807596679,10.9038980905102,11.1463807596679,15341.3025884372,0.0,1.0
1995-02-22,28.5,28.5,28.5,28.5,700,11.1463807596679,11.1463807596679,11.1463807596679,11.1463807596679,1789.81863531768,0.0,1.0
1995-02-23,27.88,27.88,27.88,27.88,0,10.9664742631961,10.9664742631961,10.9664742631961,10.9664742631961,0,0.16,1.0
1995-02-24,29.5,29.5,27.5,27.5,1700,11.6036940733244,11.6036940733244,10.8170029497092,10.8170029497092,4321.89953329511,0.0,1.0
1995-02-27,29.5,29.5,29.5,29.5,0,11.6036940733244,11.6036940733244,11.6036940733244,11.6036940733244,0,0.0,1.0
1995-02-28,29.5,29.5,27.75,27.75,16000,11.6036940733244,11.6036940733244,10.9153393401611,10.9153393401611,40676.7014898364,0.0,1.0
1995-03-01,29.5,29.5,29.5,29.5,0,11.6036940733244,11.6036940733244,11.6036940733244,11.6036940733244,0,0.0,1.0
1995-03-02,29.5,29.5,29.5,29.5,0,11.6036940733244,11.6036940733244,11.6036940733244,11.6036940733244,0,0.0,1.0
1995-03-03,29.5,29.5,27.5,28.0,0,11.6036940733244,11.6036940733244,10.8170029497092,11.013675730613,0,0.0,1.0
1995-03-06,27.5,27.5,27.5,27.5,200,10.8170029497092,10.8170029497092,10.8170029497092,10.8170029497092,508.458768622954,0.0,1.0
1995-03-07,27.5,27.5,27.5,27.5,2600,10.8170029497092,10.8170029497092,10.8170029497092,10.8170029497092,6609.9639920984,0.0,1.0
1995-03-08,28.0,28.0,28.0,28.0,300,11.013675730613,11.013675730613,11.013675730613,11.013675730613,762.688152934431,0.0,1.0
1995-03-09,28.25,28.5,28.25,28.25,8600,11.1120121210649,11.2103485115168,11.1120121210649,11.1120121210649,21863.727050787,0.0,1.0
1995-03-10,27.5,27.5,27.5,27.5,800,10.8170029497092,10.8170029497092,10.8170029497092,10.8170029497092,2033.83507449182,0.0,1.0
1995-03-13,28.5,28.5,28.0,28.0,1400,11.2103485115168,11.2103485115168,11.013675730613,11.013675730613,3559.21138036068,0.0,1.0
1995-03-14,27.0,27.75,27.0,27.75,2200,10.6203301688054,10.9153393401611,10.6203301688054,10.9153393401611,5593.04645485249,0.0,1.0
1995-03-15,26.25,26.25,26.25,26.25,800,10.3253209974497,10.3253209974497,10.3253209974497,10.3253209974497,2033.83507449181,0.0,1.0
1995-03-16,27.0,27.5,27.0,27.5,400,10.6203301688054,10.8170029497092,10.6203301688054,10.8170029497092,1016.91753724591,0.0,1.0
1995-03-17,27.63,27.63,26.06,26.06,5200,10.8681378727442,10.8681378727442,10.2505853407062,10.2505853407062,13219.9279841968,0.0,1.0
1995-03-20,29.0,29.0,29.0,29.0,200,11.4070212924206,11.4070212924206,11.4070212924206,11.4070212924206,508.458768622954,0.0,1.0
1995-03-21,27.25,29.0,26.25,26.25,400,10.7186665592573,11.4070212924206,10.3253209974497,10.3253209974497,1016.91753724591,0.0,1.0
1995-03-22,28.0,28.0,28.0,28.0,300,11.013675730613,11.013675730613,11.013675730613,11.013675730613,762.688152934431,0.0,1.0
1995-03-23,28.88,28.88,28.88,28.88,200,11.3598198250037,11.3598198250037,11.3598198250037,11.3598198250037,508.458768622954,0.0,1.0
1995-03-24,27.5,27.75,27.5,27.75,400,10.8170029497092,10.9153393401611,10.8170029497092,10.9153393401611,1016.91753724591,0.0,1.0
1995-03-27,27.5,27.5,27.5,27.5,0,10.8170029497092,10.8170029497092,10.8170029497092,10.8170029497092,0,0.0,1.0
1995-03-28,28.5,28.5,28.5,28.5,500,11.2103485115168,11.2103485115168,11.2103485115168,11.2103485115168,1271.14692155739,0.0,1.0
1995-03-29,27.25,27.25,26.25,26.25,700,10.7186665592573,10.7186665592573,10.3253209974497,10.3253209974497,1779.60569018034,0.0,1.0
1995-03-30,29.0,29.0,27.63,27.63,500,11.4070212924206,11.4070212924206,10.8681378727442,10.8681378727442,1271.14692155739,0.0,1.0
1995-03-31,26.5,27.0,26.25,26.25,3600,10.4236573879016,10.6203301688054,10.3253209974497,10.3253209974497,9152.25783521317,0.0,1.0
1995-04-03,26.5,27.0,26.25,26.25,0,10.4236573879016,10.6203301688054,10.3253209974497,10.3253209974497,0,0.0,1.0
1995-04-04,26.0,27.0,26.0,26.0,1300,10.2269846069978,10.6203301688054,10.2269846069978,10.2269846069978,3304.9819960492,0.0,1.0
1995-04-05,27.0,28.0,26.0,26.0,4000,10.6203301688054,11.013675730613,10.2269846069978,10.2269846069978,10169.1753724591,0.0,1.0
1995-04-06,27.0,28.0,26.0,26.0,0,10.6203301688054,11.013675730613,10.2269846069978,10.2269846069978,0,0.0,1.0
1995-04-07,27.0,27.0,27.0,27.0,1200,10.6203301688054,10.6203301688054,10.6203301688054,10.6203301688054,3050.75261173772,0.0,1.0
1995-04-10,27.0,27.0,26.13,27.0,4400,10.6203301688054,10.6203301688054,10.2781195300328,10.6203301688054,11186.092909705,0.0,1.0
1995-04-11,27.5,27.5,27.5,27.5,500,10.8170029497092,10.8170029497092,10.8170029497092,10.8170029497092,1271.14692155738,0.0,1.0
1995-04-12,27.25,27.25,27.25,27.25,500,10.7186665592573,10.7186665592573,10.7186665592573,10.7186665592573,1271.14692155738,0.0,1.0
1995-04-13,27.25,27.25,27.25,27.25,0,10.7186665592573,10.7186665592573,10.7186665592573,10.7186665592573,0,0.0,1.0
1995-04-17,27.0,27.0,26.25,26.25,4600,10.6203301688054,10.6203301688054,10.3253209974497,10.3253209974497,11694.5516783279,0.0,1.0
1995-04-18,27.0,27.0,26.25,26.25,0,10.6203301688054,10.6203301688054,10.3253209974497,10.3253209974497,0,0.0,1.0
1995-04-19,26.0,26.0,26.0,26.0,100,10.2269846069978,10.2269846069978,10.2269846069978,10.2269846069978,254.229384311477,0.0,1.0
1995-04-20,26.0,26.0,26.0,26.0,0,10.2269846069978,10.2269846069978,10.2269846069978,10.2269846069978,0,0.0,1.0
1995-04-21,26.0,26.0,26.0,26.0,0,10.2269846069978,10.2269846069978,10.2269846069978,10.2269846069978,0,0.0,1.0
1995-04-24,27.25,27.25,27.0,27.0,2200,10.7186665592573,10.7186665592573,10.6203301688054,10.6203301688054,5593.04645485249,0.0,1.0
1995-04-25,27.25,27.25,27.25,27.25,0,10.7186665592573,10.7186665592573,10.7186665592573,10.7186665592573,0,0.0,1.0
1995-04-26,27.25,27.25,27.25,27.25,0,10.7186665592573,10.7186665592573,10.7186665592573,10.7186665592573,0,0.0,1.0
1995-04-27,26.5,27.25,26.5,27.25,1800,10.4236573879016,10.7186665592573,10.4236573879016,10.7186665592573,4576.12891760658,0.0,1.0
1995-04-28,27.25,27.25,27.25,27.25,100,10.7186665592573,10.7186665592573,10.7186665592573,10.7186665592573,254.229384311477,0.0,1.0
1995-05-01,27.25,27.25,27.25,27.25,800,10.7186665592573,10.7186665592573,10.7186665592573,10.7186665592573,2033.83507449182,0.0,1.0
1995-05-02,27.0,27.0,26.13,26.13,5500,10.6203301688054,10.6203301688054,10.2781195300328,10.2781195300328,13982.6161371312,0.0,1.0
1995-05-03,28.0,28.0,26.0,26.0,300,11.013675730613,11.013675730613,10.2269846069978,10.2269846069978,762.688152934431,0.0,1.0
1995-05-04,26.0,28.5,26.0,28.5,200,10.2269846069978,11.2103485115168,10.2269846069978,11.2103485115168,508.458768622953,0.0,1.0
1995-05-05,27.5,27.5,26.5,26.5,400,10.8170029497092,10.8170029497092,10.4236573879016,10.4236573879016,1016.91753724591,0.0,1.0
1995-05-08,27.5,27.5,27.5,27.5,0,10.8170029497092,10.8170029497092,10.8170029497092,10.8170029497092,0,0.0,1.0
1995-05-09,28.5,28.5,26.0,26.0,500,11.2103485115168,11.2103485115168,10.2269846069978,10.2269846069978,1271.14692155739,0.0,1.0
1995-05-10,28.5,28.5,28.5,28.5,0,11.2103485115168,11.2103485115168,11.2103485115168,11.2103485115168,0,0.0,1.0
1995-05-11,26.5,26.5,26.5,26.5,300,10.4236573879016,10.4236573879016,10.4236573879016,10.4236573879016,762.68815293443,0.0,1.0
1995-05-12,26.5,26.5,26.5,26.5,0,10.4236573879016,10.4236573879016,10.4236573879016,10.4236573879016,0,0.0,1.0
1995-05-15,26.5,26.5,26.5,26.5,0,10.4236573879016,10.4236573879016,10.4236573879016,10.4236573879016,0,0.0,1.0
1995-05-16,27.0,27.0,26.0,26.0,2000,10.6203301688054,10.6203301688054,10.2269846069978,10.2269846069978,5084.58768622954,0.0,1.0
1995-05-17,27.0,27.0,27.0,27.0,0,10.6203301688054,10.6203301688054,10.6203301688054,10.6203301688054,0,0.0,1.0
1995-05-18,27.0,27.0,27.0,27.0,0,10.6203301688054,10.6203301688054,10.6203301688054,10.6203301688054,0,0.0,1.0
1995-05-19,27.0,27.0,27.0,27.0,0,10.6203301688054,10.6203301688054,10.6203301688054,10.6203301688054,0,0.0,1.0
1995-05-22,26.25,26.25,26.25,26.25,300,10.3253209974497,10.3253209974497,10.3253209974497,10.3253209974497,762.68815293443,0.0,1.0
1995-05-23,27.0,27.75,26.5,27.75,3800,10.6203301688054,10.9153393401611,10.4236573879016,10.9153393401611,9660.71660383612,0.0,1.0
1995-05-24,28.0,28.0,28.0,28.0,200,11.013675730613,11.013675730613,11.013675730613,11.013675730613,508.458768622954,0.0,1.0
1995-05-25,28.0,28.0,28.0,28.0,0,11.0766110205022,11.0766110205022,11.0766110205022,11.0766110205022,0,0.16,1.0
1995-05-26,27.5,27.5,27.5,27.5,100,10.8788143951361,10.8788143951361,10.8788143951361,10.8788143951361,252.784899173344,0.0,1.0
1995-05-30,26.25,26.25,26.25,26.25,3400,10.3843228317208,10.3843228317208,10.3843228317208,10.3843228317208,8594.68657189371,0.0,1.0
1995-05-31,26.0,26.75,26.0,26.75,1500,10.2854245190378,10.5821194570869,10.2854245190378,10.5821194570869,3791.77348760014,0.0,1.0
1995-06-01,27.25,27.25,27.0,27.0,3700,10.7799160824531,10.7799160824531,10.68101776977,10.68101776977,9353.04126941367,0.0,1.0
1995-06-02,27.25,27.25,26.0,26.0,1300,10.7799160824531,10.7799160824531,10.2854245190378,10.2854245190378,3286.20368925345,0.0,1.0
1995-06-05,27.5,27.5,27.0,27.0,3600,10.8788143951361,10.8788143951361,10.68101776977,10.68101776977,9100.25637024037,0.0,1.0
1995-06-06,28.0,28.0,26.25,26.25,3800,11.0766110205022,11.0766110205022,10.3843228317208,10.3843228317208,9605.82616858707,0.0,1.0
1995-06-07,28.0,28.0,28.0,28.0,0,11.0766110205022,11.0766110205022,11.0766110205022,11.0766110205022,0,0.0,1.0
1995-06-08,28.0,28.0,28.0,28.0,0,11.0766110205022,11.0766110205022,11.0766110205022,11.0766110205022,0,0.0,1.0
1995-06-09,28.0,28.0,28.0,28.0,0,11.0766110205022,11.0766110205022,11.0766110205022,11.0766110205022,0,0.0,1.0
1995-06-12,26.25,28.0,26.25,28.0,200,10.3843228317208,11.0766110205022,10.3843228317208,11.0766110205022,505.569798346689,0.0,1.0
1995-06-13,26.25,26.25,26.25,26.25,0,10.3843228317208,10.3843228317208,10.3843228317208,10.3843228317208,0,0.0,1.0
1995-06-14,29.0,29.0,27.5,28.0,5000,11.4722042712344,11.4722042712344,10.8788143951361,11.0766110205022,12639.2449586672,0.0,1.0
1995-06-15,29.0,29.0,28.5,28.5,500,11.4722042712344,11.4722042712344,11.2744076458683,11.2744076458683,1263.92449586672,0.0,1.0
1995-06-16,29.0,29.0,29.0,29.0,0,11.4722042712344,11.4722042712344,11.4722042712344,11.4722042712344,0,0.0,1.0
1995-06-19,29.0,29.0,29.0,29.0,0,11.4722042712344,11.4722042712344,11.4722042712344,11.4722042712344,0,0.0,1.0
1995-06-20,29.0,29.0,29.0,29.0,0,11.4722042712344,11.4722042712344,11.4722042712344,11.4722042712344,0,0.0,1.0
1995-06-21,29.0,29.0,29.0,29.0,0,11.4722042712344,11.4722042712344,11.4722042712344,11.4722042712344,0,0.0,1.0
1995-06-22,28.0,28.5,28.0,28.5,600,11.0766110205022,11.2744076458683,11.0766110205022,11.2744076458683,1516.70939504006,0.0,1.0
1995-06-23,26.75,26.75,26.75,26.75,100,10.5821194570869,10.5821194570869,10.5821194570869,10.5821194570869,252.784899173345,0.0,1.0
1995-06-26,26.75,26.75,26.75,26.75,0,10.5821194570869,10.5821194570869,10.5821194570869,10.5821194570869,0,0.0,1.0
1995-06-27,26.5,29.0,26.5,27.13,18300,10.4832211444039,11.4722042712344,10.4832211444039,10.7324448923652,46259.6365487218,0.0,1.0
1995-06-28,26.75,26.75,26.75,26.75,700,10.5821194570869,10.5821194570869,10.5821194570869,10.5821194570869,1769.49429421341,0.0,1.0
1995-06-29,26.5,27.5,26.5,27.5,2500,10.4832211444039,10.8788143951361,10.4832211444039,10.8788143951361,6319.62247933358,0.0,1.0
1995-06-30,26.5,26.5,26.5,26.5,1500,10.4832211444039,10.4832211444039,10.4832211444039,10.4832211444039,3791.77348760015,0.0,1.0
1995-07-03,27.75,27.75,27.75,27.75,7000,10.9777127078192,10.9777127078192,10.9777127078192,10.9777127078192,17694.942942134,0.0,1.0
1995-07-05,27.75,27.75,27.75,27.75,0,10.9777127078192,10.9777127078192,10.9777127078192,10.9777127078192,0,0.0,1.0
1995-07-06,27.0,27.0,26.5,27.0,2000,10.68101776977,10.68101776977,10.4832211444039,10.68101776977,5055.69798346687,0.0,1.0
1995-07-07,26.5,27.0,26.5,27.0,900,10.4832211444039,10.68101776977,10.4832211444039,10.68101776977,2275.06409256009,0.0,1.0
1995-07-10,27.5,28.0,26.88,26.88,7200,10.8788143951361,11.0766110205022,10.6335465796821,10.6335465796821,18200.5127404807,0.0,1.0
1995-07-11,26.5,26.5,26.5,26.5,800,10.4832211444039,10.4832211444039,10.4832211444039,10.4832211444039,2022.27919338675,0.0,1.0
1995-07-12,26.5,26.5,26.5,26.5,0,10.4832211444039,10.4832211444039,10.4832211444039,10.4832211444039,0,0.0,1.0
1995-07-13,26.58,26.58,26.56,26.56,700,10.5148686044625,10.5148686044625,10.5069567394478,10.5069567394478,1769.4942942134,0.0,1.0
1995-07-14,27.58,27.58,27.56,27.56,2000,10.9104618551947,10.9104618551947,10.90254999018,10.90254999018,5055.69798346686,0.0,1.0
1995-07-17,27.0,27.0,27.0,27.0,0,10.68101776977,10.68101776977,10.68101776977,10.68101776977,0,0.0,1.0
1995-07-18,27.08,27.08,27.06,27.06,100,10.7126652298286,10.7126652298286,10.7047533648139,10.7047533648139,252.784899173343,0.0,1.0
1995-07-19,27.5,27.5,27.5,27.5,0,10.8788143951361,10.8788143951361,10.8788143951361,10.8788143951361,0,0.0,1.0
1995-07-20,27.5,27.5,27.5,27.5,0,10.8788143951361,10.8788143951361,10.8788143951361,10.8788143951361,0,0.0,1.0
1995-07-21,27.5,27.5,27.5,27.5,0,10.8788143951361,10.8788143951361,10.8788143951361,10.8788143951361,0,0.0,1.0
1995-07-24,27.58,27.58,27.56,27.56,2000,10.9104618551947,10.9104618551947,10.90254999018,10.90254999018,5055.69798346686,0.0,1.0
1995-07-25,27.45,27.45,27.44,27.44,300,10.8590347325995,10.8590347325995,10.8550788000922,10.8550788000922,758.354697520031,0.0,1.0
1995-07-26,27.25,27.25,27.25,27.25,0,10.7799160824531,10.7799160824531,10.7799160824531,10.7799160824531,0,0.0,1.0
1995-07-27,27.25,27.25,27.25,27.25,0,10.7799160824531,10.7799160824531,10.7799160824531,10.7799160824531,0,0.0,1.0
1995-07-28,27.25,27.25,27.25,27.25,0,10.7799160824531,10.7799160824531,10.7799160824531,10.7799160824531,0,0.0,1.0
1995-07-31,27.25,27.25,27.25,27.25,0,10.7799160824531,10.7799160824531,10.7799160824531,10.7799160824531,0,0.0,1.0
1995-08-01,27.33,27.33,27.31,27.31,7300,10.8115635425116,10.8115635425116,10.803651677497,10.803651677497,18453.2976396541,0.0,1.0
1995-08-02,26.58,26.58,26.56,26.56,11000,10.5148686044625,10.5148686044625,10.5069567394478,10.5069567394478,27806.3389090677,0.0,1.0
1995-08-03,27.5,27.5,26.5,27.5,800,10.8788143951361,10.8788143951361,10.4832211444039,10.8788143951361,2022.27919338675,0.0,1.0
1995-08-04,27.25,27.25,26.25,27.25,2900,10.7799160824531,10.7799160824531,10.3843228317208,10.7799160824531,7330.76207602693,0.0,1.0
1995-08-07,27.25,27.25,26.25,27.25,8200,10.7799160824531,10.7799160824531,10.3843228317208,10.7799160824531,20728.3617322141,0.0,1.0
1995-08-08,27.25,27.25,26.25,27.25,700,10.7799160824531,10.7799160824531,10.3843228317208,10.7799160824531,1769.4942942134,0.0,1.0
1995-08-09,27.0,27.0,27.0,27.0,0,10.68101776977,10.68101776977,10.68101776977,10.68101776977,0,0.0,1.0
1995-08-10,27.25,27.25,26.25,27.25,900,10.7799160824531,10.7799160824531,10.3843228317208,10.7799160824531,2275.06409256008,0.0,1.0
1995-08-11,26.75,26.75,25.75,26.75,12100,10.5821194570869,10.5821194570869,10.1865262063547,10.5821194570869,30586.9727999747,0.0,1.0
1995-08-14,25.88,25.88,25.88,25.88,0,10.2379533289499,10.2379533289499,10.2379533289499,10.2379533289499,0,0.0,1.0
1995-08-15,26.13,26.13,25.13,26.13,400,10.336851641633,10.336851641633,9.94125839090074,10.336851641633,1011.13959669337,0.0,1.0
1995-08-16,27.25,27.25,26.25,27.25,2700,10.7799160824531,10.7799160824531,10.3843228317208,10.7799160824531,6825.19227768025,0.0,1.0
1995-08-17,26.25,26.25,25.25,26.25,500,10.3843228317208,10.3843228317208,9.98872958098861,10.3843228317208,1263.92449586672,0.0,1.0
1995-08-18,26.75,26.75,25.75,26.75,2600,10.5821194570869,10.5821194570869,10.1865262063547,10.5821194570869,6572.40737850696,0.0,1.0
1995-08-21,26.25,26.25,26.0,26.0,600,10.3843228317208,10.3843228317208,10.2854245190378,10.2854245190378,1516.70939504007,0.0,1.0
1995-08-22,25.0,25.0,25.0,25.0,400,9.88983126830555,9.88983126830555,9.88983126830555,9.88983126830555,1011.13959669337,0.0,1.0
1995-08-23,25.0,25.0,25.0,25.0,1400,9.88983126830555,9.88983126830555,9.88983126830555,9.88983126830555,3538.98858842681,0.0,1.0
1995-08-24,26.25,26.25,26.25,26.25,100,10.3843228317208,10.3843228317208,10.3843228317208,10.3843228317208,252.784899173344,0.0,1.0
1995-08-25,26.25,26.25,26.25,26.25,0,10.3843228317208,10.3843228317208,10.3843228317208,10.3843228317208,0,0.0,1.0
1995-08-28,26.66,26.66,26.66,26.66,100,10.546516064521,10.546516064521,10.546516064521,10.546516064521,252.784899173345,0.0,1.0
1995-08-29,26.5,26.5,26.5,26.5,100,10.4832211444039,10.4832211444039,10.4832211444039,10.4832211444039,252.784899173343,0.0,1.0
1995-08-30,27.0,27.0,25.75,26.0,1200,10.7482686223945,10.7482686223945,10.2506635935799,10.3501845993428,3014.43898903802,0.17,1.0
1995-08-31,27.0,27.0,25.75,26.0,1500,10.7482686223945,10.7482686223945,10.2506635935799,10.3501845993428,3768.04873629753,0.0,1.0
1995-09-01,27.0,27.0,27.0,27.0,0,10.7482686223945,10.7482686223945,10.7482686223945,10.7482686223945,0,0.0,1.0
1995-09-05,25.0,25.75,25.0,25.0,400,9.95210057629119,10.2506635935799,9.95210057629119,9.95210057629119,1004.81299634601,0.0,1.0
1995-09-06,26.0,26.0,26.0,26.0,200,10.3501845993428,10.3501845993428,10.3501845993428,10.3501845993428,502.406498173007,0.0,1.0
1995-09-07,26.5,26.5,25.75,25.75,7200,10.5492266108687,10.5492266108687,10.2506635935799,10.2506635935799,18086.6339342281,0.0,1.0
1995-09-08,27.0,27.0,25.5,25.5,7900,10.7482686223945,10.7482686223945,10.151142587817,10.151142587817,19845.0566778337,0.0,1.0
1995-09-11,27.0,27.0,27.0,27.0,600,10.7482686223945,10.7482686223945,10.7482686223945,10.7482686223945,1507.21949451901,0.0,1.0
1995-09-12,27.0,27.0,27.0,27.0,400,10.7482686223945,10.7482686223945,10.7482686223945,10.7482686223945,1004.81299634601,0.0,1.0
1995-09-13,26.0,26.0,25.5,25.5,400,10.3501845993428,10.3501845993428,10.151142587817,10.151142587817,1004.81299634601,0.0,1.0
1995-09-14,26.25,26.25,25.0,25.0,1300,10.4497056051057,10.4497056051057,9.95210057629119,9.95210057629119,3265.64223812455,0.0,1.0
1995-09-15,26.5,26.5,26.5,26.5,100,10.5492266108687,10.5492266108687,10.5492266108687,10.5492266108687,251.203249086502,0.0,1.0
1995-09-18,26.0,26.0,26.0,26.0,1200,10.3501845993428,10.3501845993428,10.3501845993428,10.3501845993428,3014.43898903804,0.0,1.0
1995-09-19,26.0,26.0,25.25,25.25,1300,10.3501845993428,10.3501845993428,10.0516215820541,10.0516215820541,3265.64223812454,0.0,1.0
1995-09-20,26.45,26.45,25.59,25.59,1600,10.5293224097161,10.5293224097161,10.1869701498917,10.1869701498917,4019.25198538403,0.0,1.0
1995-09-21,25.0,25.0,25.0,25.0,400,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,1004.81299634601,0.0,1.0
1995-09-22,25.13,25.13,25.0,25.0,300,10.0038514992879,10.0038514992879,9.95210057629119,9.95210057629119,753.609747259507,0.0,1.0
1995-09-25,26.25,26.25,26.25,26.25,100,10.4497056051057,10.4497056051057,10.4497056051057,10.4497056051057,251.203249086504,0.0,1.0
1995-09-26,25.0,25.0,25.0,25.0,1600,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,4019.25198538404,0.0,1.0
1995-09-27,25.0,25.0,25.0,25.0,0,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,0,0.0,1.0
1995-09-28,26.0,26.0,25.0,25.75,6900,10.3501845993428,10.3501845993428,9.95210057629119,10.2506635935799,17333.0241869687,0.0,1.0
1995-09-29,25.0,25.75,25.0,25.75,2900,9.95210057629119,10.2506635935799,9.95210057629119,10.2506635935799,7284.89422350857,0.0,1.0
1995-10-02,25.03,25.03,25.03,25.03,1500,9.96404309698273,9.96404309698273,9.96404309698273,9.96404309698273,3768.04873629754,0.0,1.0
1995-10-03,25.0,26.0,25.0,26.0,900,9.95210057629119,10.3501845993428,9.95210057629119,10.3501845993428,2260.82924177852,0.0,1.0
1995-10-04,25.0,25.0,25.0,25.0,0,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,0,0.0,1.0
1995-10-05,25.25,25.25,25.25,25.25,2400,10.0516215820541,10.0516215820541,10.0516215820541,10.0516215820541,6028.87797807606,0.0,1.0
1995-10-06,25.0,25.75,25.0,25.38,1900,9.95210057629119,10.2506635935799,9.95210057629119,10.1033725050508,4772.86173264355,0.0,1.0
1995-10-09,25.75,25.75,25.38,25.38,1400,10.2506635935799,10.2506635935799,10.1033725050508,10.1033725050508,3516.84548721104,0.0,1.0
1995-10-10,25.75,25.75,25.75,25.75,0,10.2506635935799,10.2506635935799,10.2506635935799,10.2506635935799,0,0.0,1.0
1995-10-11,25.75,25.75,25.75,25.75,0,10.2506635935799,10.2506635935799,10.2506635935799,10.2506635935799,0,0.0,1.0
1995-10-12,25.75,25.75,25.75,25.75,300,10.2506635935799,10.2506635935799,10.2506635935799,10.2506635935799,753.609747259509,0.0,1.0
1995-10-13,25.0,26.88,25.0,26.88,1600,9.95210057629119,10.7004985396283,9.95210057629119,10.7004985396283,4019.25198538404,0.0,1.0
1995-10-16,25.0,25.0,25.0,25.0,0,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,0,0.0,1.0
1995-10-17,25.5,25.5,25.0,25.0,200,10.151142587817,10.151142587817,9.95210057629119,9.95210057629119,502.406498173005,0.0,1.0
1995-10-18,25.0,25.0,25.0,25.0,400,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,1004.81299634601,0.0,1.0
1995-10-19,25.25,25.88,25.25,25.88,1500,10.0516215820541,10.3024145165766,10.0516215820541,10.3024145165766,3768.04873629754,0.0,1.0
1995-10-20,25.25,25.25,25.25,25.25,0,10.0516215820541,10.0516215820541,10.0516215820541,10.0516215820541,0,0.0,1.0
1995-10-23,25.38,26.0,25.38,26.0,2800,10.1033725050508,10.3501845993428,10.1033725050508,10.3501845993428,7033.69097442208,0.0,1.0
1995-10-24,26.25,26.25,26.25,26.25,1200,10.4497056051057,10.4497056051057,10.4497056051057,10.4497056051057,3014.43898903804,0.0,1.0
1995-10-25,27.0,27.0,27.0,27.0,100,10.7482686223945,10.7482686223945,10.7482686223945,10.7482686223945,251.203249086502,0.0,1.0
1995-10-26,27.0,27.0,25.38,25.38,1600,10.7482686223945,10.7482686223945,10.1033725050508,10.1033725050508,4019.25198538403,0.0,1.0
1995-10-27,25.0,25.0,25.0,25.0,100,9.95210057629119,9.95210057629119,9.95210057629119,9.95210057629119,251.203249086502,0.0,1.0
1995-10-30,22.62,22.62,22.62,22.62,0,9.00466060142826,9.00466060142826,9.00466060142826,9.00466060142826,0,0.0,1.0
1995-10-31,23.0,23.0,23.0,23.0,500,9.15593253018789,9.15593253018789,9.15593253018789,9.15593253018789,1256.01624543251,0.0,1.0
1995-11-01,24.0,24.0,24.0,24.0,200,9.55401655323954,9.55401655323954,9.55401655323954,9.55401655323954,502.406498173005,0.0,1.0
1995-11-02,23.75,23.75,23.0,23.75,1300,9.45449554747663,9.45449554747663,9.15593253018789,9.45449554747663,3265.64223812453,0.0,1.0
1995-11-03,23.5,23.75,23.5,23.75,6800,9.35497454171371,9.45449554747663,9.35497454171371,9.45449554747663,17081.8209378822,0.0,1.0
1995-11-06,23.5,23.75,23.5,23.75,0,9.35497454171371,9.45449554747663,9.35497454171371,9.45449554747663,0,0.0,1.0
1995-11-07,22.5,23.5,22.5,23.5,1100,8.95689051866207,9.35497454171371,8.95689051866207,9.35497454171371,2763.23573995153,0.0,1.0
1995-11-08,23.75,23.75,23.5,23.75,800,9.45449554747663,9.45449554747663,9.35497454171371,9.45449554747663,2009.62599269202,0.0,1.0
1995-11-09,23.75,23.75,23.75,23.75,400,9.45449554747663,9.45449554747663,9.45449554747663,9.45449554747663,1004.81299634601,0.0,1.0
1995-11-10,23.5,24.25,23.5,24.25,1400,9.35497454171371,9.65353755900245,9.35497454171371,9.65353755900245,3516.84548721104,0.0,1.0
1995-11-13,24.5,24.5,24.5,24.5,100,9.75305856476536,9.75305856476536,9.75305856476536,9.75305856476536,251.203249086503,0.0,1.0
1995-11-14,24.5,24.5,24.5,24.5,0,9.75305856476536,9.75305856476536,9.75305856476536,9.75305856476536,0,0.0,1.0
1995-11-15,23.25,23.5,22.88,23.5,5200,9.2554535359508,9.35497454171371,9.10816244742169,9.35497454171371,13062.5689524981,0.0,1.0
1995-11-16,23.25,23.25,23.25,23.25,100,9.2554535359508,9.2554535359508,9.2554535359508,9.2554535359508,251.203249086503,0.0,1.0
1995-11-17,23.25,23.25,23.25,23.25,0,9.2554535359508,9.2554535359508,9.2554535359508,9.2554535359508,0,0.0,1.0
1995-11-20,23.25,23.25,23.25,23.25,400,9.2554535359508,9.2554535359508,9.2554535359508,9.2554535359508,1004.81299634601,0.0,1.0
1995-11-21,23.0,24.0,22.75,24.0,2000,9.15593253018789,9.55401655323954,9.05641152442498,9.55401655323954,5024.06498173005,0.0,1.0
1995-11-22,23.0,23.0,23.0,23.0,0,9.15593253018789,9.15593253018789,9.15593253018789,9.15593253018789,0,0.0,1.0
1995-11-24,23.0,23.0,23.0,23.0,0,9.15593253018789,9.15593253018789,9.15593253018789,9.15593253018789,0,0.0,1.0
1995-11-27,23.0,23.0,23.0,23.0,0,9.15593253018789,9.15593253018789,9.15593253018789,9.15593253018789,0,0.0,1.0
1995-11-28,23.0,23.0,23.0,23.0,0,9.15593253018789,9.15593253018789,9.15593253018789,9.15593253018789,0,0.0,1.0
1995-11-29,23.0,23.0,23.0,23.0,0,9.22360681410667,9.22360681410667,9.22360681410667,9.22360681410667,0,0.17,1.0
1995-11-30,23.0,23.0,23.0,23.0,0,9.22360681410667,9.22360681410667,9.22360681410667,9.22360681410667,0,0.0,1.0
1995-12-01,23.0,23.0,23.0,23.0,0,9.22360681410667,9.22360681410667,9.22360681410667,9.22360681410667,0,0.0,1.0
1995-12-04,23.0,23.0,23.0,23.0,0,9.22360681410667,9.22360681410667,9.22360681410667,9.22360681410667,0,0.0,1.0
1995-12-05,23.5,23.5,22.75,23.0,1500,9.42412000571769,9.42412000571769,9.12335021830116,9.22360681410667,3740.40228462854,0.0,1.0
1995-12-06,22.75,23.75,22.75,23.75,1700,9.12335021830116,9.52437660152319,9.12335021830116,9.52437660152319,4239.12258924569,0.0,1.0
1995-12-07,23.5,23.5,23.0,23.0,4200,9.42412000571769,9.42412000571769,9.22360681410667,9.22360681410667,10473.1263969599,0.0,1.0
1995-12-08,24.0,24.0,23.5,23.5,1100,9.6246331973287,9.6246331973287,9.42412000571769,9.42412000571769,2742.96167539427,0.0,1.0
1995-12-11,22.75,23.5,22.75,22.75,600,9.12335021830116,9.42412000571769,9.12335021830116,9.12335021830116,1496.16091385142,0.0,1.0
1995-12-12,22.75,22.75,22.75,22.75,0,9.12335021830116,9.12335021830116,9.12335021830116,9.12335021830116,0,0.0,1.0
1995-12-13,23.5,23.5,23.5,23.5,200,9.42412000571769,9.42412000571769,9.42412000571769,9.42412000571769,498.720304617139,0.0,1.0
1995-12-14,23.0,24.0,23.0,24.0,1300,9.22360681410667,9.6246331973287,9.22360681410667,9.6246331973287,3241.68198001141,0.0,1.0
1995-12-15,24.0,24.0,23.5,23.69,2400,9.6246331973287,9.6246331973287,9.42412000571769,9.50031501852987,5984.64365540567,0.0,1.0
1995-12-18,22.75,24.0,22.75,24.0,600,9.12335021830116,9.6246331973287,9.12335021830116,9.6246331973287,1496.16091385142,0.0,1.0
1995-12-19,22.75,22.75,22.75,22.75,0,9.12335021830116,9.12335021830116,9.12335021830116,9.12335021830116,0,0.0,1.0
1995-12-20,22.75,22.75,22.75,22.75,500,9.12335021830116,9.12335021830116,9.12335021830116,9.12335021830116,1246.80076154285,0.0,1.0
1995-12-21,23.25,23.25,23.25,23.25,800,9.32386340991218,9.32386340991218,9.32386340991218,9.32386340991218,1994.88121846856,0.0,1.0
1995-12-22,24.0,24.0,24.0,24.0,100,9.6246331973287,9.6246331973287,9.6246331973287,9.6246331973287,249.36015230857,0.0,1.0
1995-12-26,24.0,24.0,24.0,24.0,0,9.6246331973287,9.6246331973287,9.6246331973287,9.6246331973287,0,0.0,1.0
1995-12-27,22.75,22.75,22.75,22.75,300,9.12335021830116,9.12335021830116,9.12335021830116,9.12335021830116,748.080456925709,0.0,1.0
1995-12-28,23.75,23.75,23.75,23.75,500,9.52437660152319,9.52437660152319,9.52437660152319,9.52437660152319,1246.80076154285,0.0,1.0
1995-12-29,25.0,25.0,22.75,23.0,3400,10.0256595805507,10.0256595805507,9.12335021830116,9.22360681410667,8478.24517849139,0.0,1.0
1996-01-02,23.5,24.25,23.0,23.0,1600,9.42412000571769,9.72488979313421,9.22360681410667,9.22360681410667,3989.76243693711,0.0,1.0
1996-01-03,23.0,23.25,23.0,23.25,500,9.22360681410667,9.32386340991218,9.22360681410667,9.32386340991218,1246.80076154285,0.0,1.0
1996-01-04,23.5,24.25,23.0,23.0,100,9.42412000571769,9.72488979313421,9.22360681410667,9.22360681410667,249.36015230857,0.0,1.0
1996-01-05,23.0,23.25,23.0,23.25,0,9.22360681410667,9.32386340991218,9.22360681410667,9.32386340991218,0,0.0,1.0
1996-01-08,23.25,23.25,23.25,23.25,0,9.32386340991218,9.32386340991218,9.32386340991218,9.32386340991218,0,0.0,1.0
1996-01-09,23.0,23.25,23.0,23.25,900,9.22360681410667,9.32386340991218,9.22360681410667,9.32386340991218,2244.24137077713,0.0,1.0
1996-01-10,23.5,23.5,23.5,23.5,800,9.42412000571769,9.42412000571769,9.42412000571769,9.42412000571769,1994.88121846856,0.0,1.0
1996-01-11,23.0,23.25,23.0,23.25,0,9.22360681410667,9.32386340991218,9.22360681410667,9.32386340991218,0,0.0,1.0
1996-01-12,23.5,23.5,23.5,23.5,1900,9.42412000571769,9.42412000571769,9.42412000571769,9.42412000571769,4737.84289386282,0.0,1.0
1996-01-15,25.0,25.0,25.0,25.0,600,10.0256595805507,10.0256595805507,10.0256595805507,10.0256595805507,1496.16091385142,0.0,1.0
1996-01-16,24.75,24.88,24.0,24.88,2200,9.92540298474522,9.97753641456409,9.6246331973287,9.97753641456409,5485.92335078853,0.0,1.0
1996-01-17,25.0,25.0,25.0,25.0,4800,10.0256595805507,10.0256595805507,10.0256595805507,10.0256595805507,11969.2873108114,0.0,1.0
1996-01-18,24.75,24.875,24.0,24.875,0,9.92540298474522,9.97553128264798,9.6246331973287,9.97553128264798,0,0.0,1.0
1996-01-19,24.75,24.75,23.25,23.25,200,9.92540298474522,9.92540298474522,9.32386340991218,9.32386340991218,498.720304617139,0.0,1.0
1996-01-22,24.0,24.0,24.0,24.0,0,9.6246331973287,9.6246331973287,9.6246331973287,9.6246331973287,0,0.0,1.0
1996-01-23,24.0,24.0,24.0,24.0,0,9.6246331973287,9.6246331973287,9.6246331973287,9.6246331973287,0,0.0,1.0
1996-01-24,25.25,25.25,24.0,24.0,1400,10.1259161763562,10.1259161763562,9.6246331973287,9.6246331973287,3491.04213231999,0.0,1.0
1996-01-25,25.25,25.25,24.5,24.75,3700,10.1259161763562,10.1259161763562,9.82514638893971,9.92540298474522,9226.32563541711,0.0,1.0
1996-01-26,25.25,25.25,24.0,24.0,0,10.1259161763562,10.1259161763562,9.6246331973287,9.6246331973287,0,0.0,1.0
1996-01-29,24.25,25.5,24.25,24.25,2500,9.72488979313421,10.2261727721617,9.72488979313421,9.72488979313421,6234.00380771424,0.0,1.0
1996-01-30,25.5,25.5,25.0,25.0,2500,10.2261727721617,10.2261727721617,10.0256595805507,10.0256595805507,6234.00380771427,0.0,1.0
1996-01-31,24.25,25.5,24.25,24.25,21800,9.72488979313421,10.2261727721617,9.72488979313421,9.72488979313421,54360.5132032682,0.0,1.0
1996-02-01,25.5,25.5,25.0,25.0,2700,10.2261727721617,10.2261727721617,10.0256595805507,10.0256595805507,6732.72411233141,0.0,1.0
1996-02-02,24.75,25.5,24.5,24.875,0,9.92540298474522,10.2261727721617,9.82514638893971,9.97553128264798,0,0.0,1.0
1996-02-05,24.5,25.0,24.5,25.0,8800,9.82514638893971,10.0256595805507,9.82514638893971,10.0256595805507,21943.6934031541,0.0,1.0
1996-02-06,25.25,25.25,24.75,24.75,14900,10.1259161763562,10.1259161763562,9.92540298474522,9.92540298474522,37154.662693977,0.0,1.0
1996-02-07,24.5,24.5,24.5,24.5,500,9.82514638893971,9.82514638893971,9.82514638893971,9.82514638893971,1246.80076154285,0.0,1.0
1996-02-08,26.5,26.5,26.5,26.5,100,10.6271991553838,10.6271991553838,10.6271991553838,10.6271991553838,249.360152308569,0.0,1.0
1996-02-09,25.0,26.5,25.0,25.75,4500,10.0256595805507,10.6271991553838,10.0256595805507,10.3264293679673,11221.2068538857,0.0,1.0
1996-02-12,25.0,25.5,25.0,25.5,800,10.0256595805507,10.2261727721617,10.0256595805507,10.2261727721617,1994.88121846856,0.0,1.0
1996-02-13,25.0,25.0,25.0,25.0,0,10.0256595805507,10.0256595805507,10.0256595805507,10.0256595805507,0,0.0,1.0
1996-02-14,25.25,25.25,25.0,25.0,2600,10.1259161763562,10.1259161763562,10.0256595805507,10.0256595805507,6483.36396002283,0.0,1.0
1996-02-15,25.5,25.5,25.0,25.0,9400,10.2261727721617,10.2261727721617,10.0256595805507,10.0256595805507,23439.8543170056,0.0,1.0
1996-02-16,24.5,25.0,24.5,25.0,5900,9.82514638893971,10.0256595805507,9.82514638893971,10.0256595805507,14712.2489862056,0.0,1.0
1996-02-20,24.0,24.625,24.0,24.625,11900,9.6246331973287,9.87527468684247,9.6246331973287,9.87527468684247,29673.8581247198,0.0,1.0
1996-02-21,23.5,23.5,23.5,23.5,1400,9.42412000571769,9.42412000571769,9.42412000571769,9.42412000571769,3491.04213231997,0.0,1.0
1996-02-22,24.0,25.75,23.625,24.0,3800,9.6246331973287,10.3264293679673,9.47424830362044,9.6246331973287,9475.68578772564,0.0,1.0
1996-02-23,24.0,25.0,24.0,25.0,400,9.6246331973287,10.0256595805507,9.6246331973287,10.0256595805507,997.440609234278,0.0,1.0
1996-02-26,24.0,24.0,24.0,24.0,0,9.6246331973287,9.6246331973287,9.6246331973287,9.6246331973287,0,0.0,1.0
1996-02-27,24.0,24.0,24.0,24.0,0,9.6246331973287,9.6246331973287,9.6246331973287,9.6246331973287,0,0.0,1.0
1996-02-28,24.0,24.0,23.5,23.5,1400,9.69280768247645,9.69280768247645,9.49087418909152,9.49087418909152,3466.48784342902,0.17,1.0
1996-02-29,23.75,23.75,23.75,23.75,700,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,1733.24392171451,0.0,1.0
1996-03-01,24.0,24.0,24.0,24.0,1500,9.69280768247645,9.69280768247645,9.69280768247645,9.69280768247645,3714.09411795966,0.0,1.0
1996-03-04,23.62,23.88,23.62,23.75,5100,9.5393382275039,9.64434364406406,9.5393382275039,9.59184093578398,12627.9200010629,0.0,1.0
1996-03-05,23.75,25.31,23.75,23.75,800,9.59184093578398,10.221873435145,9.59184093578398,9.59184093578398,1980.85019624515,0.0,1.0
1996-03-06,23.625,23.875,23.625,23.75,200,9.54135756243775,9.64232430913021,9.54135756243775,9.59184093578398,495.212549061288,0.0,1.0
1996-03-07,23.75,25.3125,23.75,23.75,400,9.59184093578398,10.2228831026119,9.59184093578398,9.59184093578398,990.425098122577,0.0,1.0
1996-03-08,23.5,24.5,23.5,24.5,0,9.49087418909152,9.89474117586137,9.49087418909152,9.89474117586137,0,0.0,1.0
1996-03-11,24.75,24.75,24.0,24.0,13200,9.99570792255383,9.99570792255383,9.69280768247645,9.69280768247645,32684.028238045,0.0,1.0
1996-03-12,24.75,24.75,24.75,24.75,0,9.99570792255383,9.99570792255383,9.99570792255383,9.99570792255383,0,0.0,1.0
1996-03-13,24.75,24.75,24.0,24.0,0,9.99570792255383,9.99570792255383,9.69280768247645,9.69280768247645,0,0.0,1.0
1996-03-14,24.75,24.75,24.75,24.75,0,9.99570792255383,9.99570792255383,9.99570792255383,9.99570792255383,0,0.0,1.0
1996-03-15,23.62,25.25,23.62,25.25,5000,9.5393382275039,10.1976414159388,9.5393382275039,10.1976414159388,12380.3137265322,0.0,1.0
1996-03-18,23.75,24.5,23.75,24.5,600,9.59184093578398,9.89474117586137,9.59184093578398,9.89474117586137,1485.63764718387,0.0,1.0
1996-03-19,23.75,23.75,23.75,23.75,0,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,0,0.0,1.0
1996-03-20,23.75,24.5,23.75,24.5,1500,9.59184093578398,9.89474117586137,9.59184093578398,9.89474117586137,3714.09411795966,0.0,1.0
1996-03-21,23.5,23.5,23.5,23.5,0,9.49087418909152,9.49087418909152,9.49087418909152,9.49087418909152,0,0.0,1.0
1996-03-22,23.5,23.5,23.5,23.5,1900,9.49087418909152,9.49087418909152,9.49087418909152,9.49087418909152,4704.51921608224,0.0,1.0
1996-03-25,23.62,23.62,23.62,23.62,0,9.5393382275039,9.5393382275039,9.5393382275039,9.5393382275039,0,0.0,1.0
1996-03-26,23.75,24.0,23.75,24.0,500,9.59184093578398,9.69280768247645,9.59184093578398,9.69280768247645,1238.03137265322,0.0,1.0
1996-03-27,23.75,23.75,23.75,23.75,0,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,0,0.0,1.0
1996-03-28,23.5,24.0,23.5,24.0,1500,9.49087418909152,9.69280768247645,9.49087418909152,9.69280768247645,3714.09411795966,0.0,1.0
1996-03-29,24.25,24.25,23.75,23.75,5700,9.79377442916891,9.79377442916891,9.59184093578398,9.59184093578398,14113.5576482467,0.0,1.0
1996-04-01,23.75,25.62,23.5,23.5,3100,9.59184093578398,10.3470722010436,9.49087418909152,9.49087418909152,7675.79451044997,0.0,1.0
1996-04-02,23.75,25.625,23.5,23.5,200,9.59184093578398,10.3490915359775,9.49087418909152,9.49087418909152,495.212549061289,0.0,1.0
1996-04-03,23.75,24.0,23.75,24.0,1500,9.59184093578398,9.69280768247645,9.59184093578398,9.69280768247645,3714.09411795966,0.0,1.0
1996-04-04,23.75,23.75,23.5,23.5,0,9.59184093578398,9.59184093578398,9.49087418909152,9.49087418909152,0,0.0,1.0
1996-04-08,23.75,23.75,23.75,23.75,0,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,0,0.0,1.0
1996-04-09,23.75,23.75,23.75,23.75,0,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,0,0.0,1.0
1996-04-10,23.5,24.0,23.5,24.0,1100,9.49087418909152,9.69280768247645,9.49087418909152,9.69280768247645,2723.66901983709,0.0,1.0
1996-04-11,23.5,24.0,23.5,24.0,0,9.49087418909152,9.69280768247645,9.49087418909152,9.69280768247645,0,0.0,1.0
1996-04-12,23.5,23.5,23.5,23.5,0,9.49087418909152,9.49087418909152,9.49087418909152,9.49087418909152,0,0.0,1.0
1996-04-15,23.5,23.5,23.5,23.5,0,9.49087418909152,9.49087418909152,9.49087418909152,9.49087418909152,0,0.0,1.0
1996-04-16,24.25,24.25,23.75,23.75,1500,9.79377442916891,9.79377442916891,9.59184093578398,9.59184093578398,3714.09411795966,0.0,1.0
1996-04-17,24.25,24.25,23.75,23.75,5800,9.79377442916891,9.79377442916891,9.59184093578398,9.59184093578398,14361.1639227774,0.0,1.0
1996-04-18,23.25,24.0,23.25,23.5,7400,9.38990744239906,9.69280768247645,9.38990744239906,9.49087418909152,18322.8643152677,0.0,1.0
1996-04-19,24.25,24.25,23.5,24.0,500,9.79377442916891,9.79377442916891,9.49087418909152,9.69280768247645,1238.03137265322,0.0,1.0
1996-04-22,23.75,23.75,23.0,23.0,1700,9.59184093578398,9.59184093578398,9.28894069570659,9.28894069570659,4209.30666702095,0.0,1.0
1996-04-23,23.75,23.75,23.75,23.75,0,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,0,0.0,1.0
1996-04-24,25.0,25.5,25.0,25.5,200,10.0966746692463,10.2986081626312,10.0966746692463,10.2986081626312,495.212549061288,0.0,1.0
1996-04-25,25.0,25.5,25.0,25.0,100,10.0966746692463,10.2986081626312,10.0966746692463,10.0966746692463,247.606274530644,0.0,1.0
1996-04-26,25.5,25.5,25.5,25.5,0,10.2986081626312,10.2986081626312,10.2986081626312,10.2986081626312,0,0.0,1.0
1996-04-29,25.5,25.5,25.5,25.5,0,10.2986081626312,10.2986081626312,10.2986081626312,10.2986081626312,0,0.0,1.0
1996-04-30,25.5,25.5,25.5,25.5,0,10.2986081626312,10.2986081626312,10.2986081626312,10.2986081626312,0,0.0,1.0
1996-05-01,24.0,24.0,23.5,23.5,2300,9.69280768247645,9.69280768247645,9.49087418909152,9.49087418909152,5694.94431420481,0.0,1.0
1996-05-02,24.0,24.0,24.0,24.0,0,9.69280768247645,9.69280768247645,9.69280768247645,9.69280768247645,0,0.0,1.0
1996-05-03,24.0,24.0,23.5,23.5,28600,9.69280768247645,9.69280768247645,9.49087418909152,9.49087418909152,70815.3945157642,0.0,1.0
1996-05-06,24.13,24.13,24.13,24.13,0,9.74531039075653,9.74531039075653,9.74531039075653,9.74531039075653,0,0.0,1.0
1996-05-07,25.0,25.0,23.0,24.0,1200,10.0966746692463,10.0966746692463,9.28894069570659,9.69280768247645,2971.27529436773,0.0,1.0
1996-05-08,23.0,23.0,23.0,23.0,3900,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,9656.64470669513,0.0,1.0
1996-05-09,25.0,25.0,23.0,24.0,1500,10.0966746692463,10.0966746692463,9.28894069570659,9.69280768247645,3714.09411795966,0.0,1.0
1996-05-10,23.0,23.0,23.0,23.0,0,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,0,0.0,1.0
1996-05-13,24.25,24.25,24.25,24.25,1100,9.79377442916891,9.79377442916891,9.79377442916891,9.79377442916891,2723.66901983709,0.0,1.0
1996-05-14,23.75,23.75,23.75,23.75,900,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,2228.4564707758,0.0,1.0
1996-05-15,24.25,24.25,24.25,24.25,0,9.79377442916891,9.79377442916891,9.79377442916891,9.79377442916891,0,0.0,1.0
1996-05-16,23.75,23.75,23.75,23.75,1200,9.59184093578398,9.59184093578398,9.59184093578398,9.59184093578398,2971.27529436773,0.0,1.0
1996-05-17,23.0,23.0,23.0,23.0,100,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,247.606274530644,0.0,1.0
1996-05-20,23.0,23.0,23.0,23.0,300,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,742.818823591933,0.0,1.0
1996-05-21,23.25,25.0,23.25,25.0,6400,9.38990744239906,10.0966746692463,9.38990744239906,10.0966746692463,15846.8015699612,0.0,1.0
1996-05-22,23.0,23.0,23.0,23.0,0,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,0,0.0,1.0
1996-05-23,23.25,25.0,23.25,25.0,3400,9.38990744239906,10.0966746692463,9.38990744239906,10.0966746692463,8418.6133340419,0.0,1.0
1996-05-24,23.0,23.75,23.0,23.75,2000,9.28894069570659,9.59184093578398,9.28894069570659,9.59184093578398,4952.12549061289,0.0,1.0
1996-05-28,23.0,23.0,23.0,23.0,200,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,495.212549061289,0.0,1.0
1996-05-29,23.0,23.0,23.0,23.0,0,9.28894069570659,9.28894069570659,9.28894069570659,9.28894069570659,0,0.0,1.0
1996-05-30,23.0,23.0,23.0,23.0,7500,9.35759808345747,9.35759808345747,9.35759808345747,9.35759808345747,18434.217676537,0.17,1.0
1996-05-31,23.0,23.0,23.0,23.0,300,9.35759808345747,9.35759808345747,9.35759808345747,9.35759808345747,737.368707061478,0.0,1.0
1996-06-03,24.25,24.25,23.88,23.88,2400,9.86616319668885,9.86616319668885,9.71562792317236,9.71562792317236,5898.94965649183,0.0,1.0
1996-06-04,24.25,24.25,23.875,23.875,700,9.86616319668885,9.86616319668885,9.71359366271944,9.71359366271944,1720.52698314345,0.0,1.0
1996-06-05,24.0,24.5,24.0,24.5,1100,9.76445017404258,9.96787621933513,9.76445017404258,9.96787621933513,2703.68525922542,0.0,1.0
1996-06-06,23.0,23.0,23.0,23.0,0,9.35759808345747,9.35759808345747,9.35759808345747,9.35759808345747,0,0.0,1.0
1996-06-07,23.56,24.06,23.5,24.0,11400,9.58543525418513,9.78886129947768,9.56102412875002,9.76445017404258,28020.0108683362,0.0,1.0
1996-06-10,23.56,23.56,23.56,23.56,0,9.58543525418513,9.58543525418513,9.58543525418513,9.58543525418513,0,0.0,1.0
1996-06-11,23.56,23.56,23.56,23.56,0,9.58543525418513,9.58543525418513,9.58543525418513,9.58543525418513,0,0.0,1.0
1996-06-12,24.0,24.0,24.0,24.0,1100,9.76445017404258,9.76445017404258,9.76445017404258,9.76445017404258,2703.68525922542,0.0,1.0
1996-06-13,24.0,24.0,24.0,24.0,1100,9.76445017404258,9.76445017404258,9.76445017404258,9.76445017404258,2703.68525922542,0.0,1.0
1996-06-14,23.5,23.5,23.5,23.5,200,9.56102412875002,9.56102412875002,9.56102412875002,9.56102412875002,491.579138040986,0.0,1.0
1996-06-17,23.5,25.0,23.5,25.0,2800,9.56102412875002,10.1713022646277,9.56102412875002,10.1713022646277,6882.1079325738,0.0,1.0
1996-06-18,23.5,25.0,23.5,24.5,2500,9.56102412875002,10.1713022646277,9.56102412875002,9.96787621933513,6144.73922551232,0.0,1.0
1996-06-19,23.0,24.0,23.0,23.5,500,9.35759808345747,9.76445017404258,9.35759808345747,9.56102412875002,1228.94784510246,0.0,1.0
1996-06-20,22.5,22.625,22.5,22.5,100,9.15417203816492,9.20502854948805,9.15417203816492,9.15417203816492,245.789569020493,0.0,1.0
1996-06-21,24.5,24.5,24.5,24.5,2400,9.96787621933513,9.96787621933513,9.96787621933513,9.96787621933513,5898.94965649183,0.0,1.0
1996-06-24,22.75,23.0,22.5,22.5,4600,9.25588506081119,9.35759808345747,9.15417203816492,9.15417203816492,11306.3201749427,0.0,1.0
1996-06-25,22.75,23.0,22.5,22.5,500,9.25588506081119,9.35759808345747,9.15417203816492,9.15417203816492,1228.94784510246,0.0,1.0
1996-06-26,23.5,23.5,22.5,23.0,800,9.56102412875002,9.56102412875002,9.15417203816492,9.35759808345747,1966.31655216394,0.0,1.0
1996-06-27,23.25,23.25,22.0,22.0,300,9.45931110610375,9.45931110610375,8.95074599287236,8.95074599287236,737.368707061478,0.0,1.0
1996-06-28,23.5,23.5,23.5,23.5,400,9.56102412875002,9.56102412875002,9.56102412875002,9.56102412875002,983.158276081971,0.0,1.0
1996-07-01,23.25,23.5,22.25,22.75,1400,9.45931110610375,9.56102412875002,9.05245901551864,9.25588506081119,3441.0539662869,0.0,1.0
1996-07-02,23.0,23.0,22.0,22.0,200,9.35759808345747,9.35759808345747,8.95074599287236,8.95074599287236,491.579138040985,0.0,1.0
1996-07-03,23.25,23.5,22.25,22.75,200,9.45931110610375,9.56102412875002,9.05245901551864,9.25588506081119,491.579138040985,0.0,1.0
1996-07-05,23.0,23.0,22.0,22.0,0,9.35759808345747,9.35759808345747,8.95074599287236,8.95074599287236,0,0.0,1.0
1996-07-08,22.25,22.25,21.75,21.75,3900,9.05245901551864,9.05245901551864,8.84903297022609,8.84903297022609,9585.79319179922,0.0,1.0
1996-07-09,23.0,23.0,21.75,21.75,2600,9.35759808345747,9.35759808345747,8.84903297022609,8.84903297022609,6390.52879453281,0.0,1.0
1996-07-10,22.25,22.25,21.75,21.75,100,9.05245901551864,9.05245901551864,8.84903297022609,8.84903297022609,245.789569020493,0.0,1.0
1996-07-11,23.0,23.0,21.75,21.75,2000,9.35759808345747,9.35759808345747,8.84903297022609,8.84903297022609,4915.79138040985,0.0,1.0
1996-07-12,21.75,21.75,21.75,21.75,1300,8.84903297022609,8.84903297022609,8.84903297022609,8.84903297022609,3195.2643972664,0.0,1.0
1996-07-15,22.0,22.0,22.0,22.0,0,8.95074599287236,8.95074599287236,8.95074599287236,8.95074599287236,0,0.0,1.0
1996-07-16,22.25,22.25,22.25,22.25,600,9.05245901551864,9.05245901551864,9.05245901551864,9.05245901551864,1474.73741412296,0.0,1.0
1996-07-17,22.25,22.25,22.25,22.25,0,9.05245901551864,9.05245901551864,9.05245901551864,9.05245901551864,0,0.0,1.0
1996-07-18,22.25,22.25,22.25,22.25,400,9.05245901551864,9.05245901551864,9.05245901551864,9.05245901551864,983.158276081971,0.0,1.0
1996-07-19,23.75,23.75,23.75,23.75,0,9.6627371513963,9.6627371513963,9.6627371513963,9.6627371513963,0,0.0,1.0
1996-07-22,23.75,23.75,23.75,23.75,0,9.6627371513963,9.6627371513963,9.6627371513963,9.6627371513963,0,0.0,1.0
1996-07-23,21.75,21.75,21.75,21.75,600,8.84903297022609,8.84903297022609,8.84903297022609,8.84903297022609,1474.73741412296,0.0,1.0
1996-07-24,23.0,23.0,23.0,23.0,400,9.35759808345747,9.35759808345747,9.35759808345747,9.35759808345747,983.158276081971,0.0,1.0
1996-07-25,21.75,21.75,21.75,21.75,700,8.84903297022609,8.84903297022609,8.84903297022609,8.84903297022609,1720.52698314345,0.0,1.0
1996-07-26,23.0,23.0,23.0,23.0,0,9.35759808345747,9.35759808345747,9.35759808345747,9.35759808345747,0,0.0,1.0
1996-07-29,22.0,22.0,22.0,22.0,100,8.95074599287236,8.95074599287236,8.95074599287236,8.95074599287236,245.789569020493,0.0,1.0
1996-07-30,21.75,21.75,21.75,21.75,200,8.84903297022609,8.84903297022609,8.84903297022609,8.84903297022609,491.579138040985,0.0,1.0
1996-07-31,22.0,22.0,22.0,22.0,0,8.95074599287236,8.95074599287236,8.95074599287236,8.95074599287236,0,0.0,1.0
1996-08-01,21.75,21.75,21.75,21.75,100,8.84903297022609,8.84903297022609,8.84903297022609,8.84903297022609,245.789569020493,0.0,1.0
1996-08-02,22.25,24.0,22.25,24.0,900,9.05245901551864,9.76445017404258,9.05245901551864,9.76445017404258,2212.10612118443,0.0,1.0
1996-08-05,23.69,23.69,22.5,22.5,7700,9.63832602596119,9.63832602596119,9.15417203816492,9.15417203816492,18925.7968145779,0.0,1.0
1996-08-06,22.75,22.94,22.75,22.94,900,9.25588506081119,9.33318695802236,9.25588506081119,9.33318695802236,2212.10612118443,0.0,1.0
1996-08-07,23.6875,23.6875,22.5,22.5,300,9.63730889573473,9.63730889573473,9.15417203816492,9.15417203816492,737.368707061478,0.0,1.0
1996-08-08,22.75,22.9375,22.75,22.9375,0,9.25588506081119,9.3321698277959,9.25588506081119,9.3321698277959,0,0.0,1.0
1996-08-09,22.75,23.5,22.75,23.5,200,9.25588506081119,9.56102412875002,9.25588506081119,9.56102412875002,491.579138040986,0.0,1.0
1996-08-12,23.5,23.5,23.5,23.5,0,9.56102412875002,9.56102412875002,9.56102412875002,9.56102412875002,0,0.0,1.0
1996-08-13,23.62,23.62,23.62,23.62,900,9.60984637962024,9.60984637962024,9.60984637962024,9.60984637962024,2212.10612118443,0.0,1.0
1996-08-14,23.62,23.62,23.62,23.62,0,9.60984637962024,9.60984637962024,9.60984637962024,9.60984637962024,0,0.0,1.0
1996-08-15,23.625,23.625,23.625,23.625,3400,9.61188064007316,9.61188064007316,9.61188064007316,9.61188064007316,8356.84534669675,0.0,1.0
1996-08-16,24.0,24.0,22.87,22.87,600,9.76445017404258,9.76445017404258,9.30470731168141,9.30470731168141,1474.73741412296,0.0,1.0
1996-08-19,23.0,24.0,22.75,22.75,1700,9.35759808345747,9.76445017404258,9.25588506081119,9.25588506081119,4178.42267334838,0.0,1.0
1996-08-20,22.5,22.91,22.5,22.91,2700,9.15417203816492,9.32098139530481,9.15417203816492,9.32098139530481,6636.3183635533,0.0,1.0
1996-08-21,23.0,24.0,22.75,22.75,3900,9.35759808345747,9.76445017404258,9.25588506081119,9.25588506081119,9585.79319179922,0.0,1.0
1996-08-22,22.5,22.9063,22.5,22.9063,0,9.15417203816492,9.31947604256965,9.15417203816492,9.31947604256965,0,0.0,1.0
1996-08-23,23.0,23.25,23.0,23.0,600,9.35759808345747,9.45931110610375,9.35759808345747,9.35759808345747,1474.73741412296,0.0,1.0
1996-08-26,23.0,23.75,22.75,22.75,3700,9.35759808345747,9.6627371513963,9.25588506081119,9.25588506081119,9094.21405375823,0.0,1.0
1996-08-27,23.0,23.0,23.0,23.0,0,9.35759808345747,9.35759808345747,9.35759808345747,9.35759808345747,0,0.0,1.0
1996-08-28,23.0,23.75,22.75,22.75,1100,9.42676293885694,9.73415738251532,9.32429812430415,9.32429812430415,2683.84812094021,0.17,1.0
1996-08-29,23.5,23.5,22.5,23.0,2600,9.63169256796252,9.63169256796252,9.22183330975135,9.42676293885694,6343.64101313141,0.0,1.0
1996-08-30,23.0,23.5,22.75,22.75,900,9.42676293885694,9.63169256796252,9.32429812430415,9.32429812430415,2195.87573531472,0.0,1.0
1996-09-03,23.5,23.5,22.5,22.5,600,9.63169256796252,9.63169256796252,9.22183330975135,9.22183330975135,1463.91715687648,0.0,1.0
1996-09-04,23.5,23.5,22.5,22.5,12100,9.63169256796252,9.63169256796252,9.22183330975135,9.22183330975135,29522.3293303423,0.0,1.0
1996-09-05,23.5,23.625,23.0,23.625,1800,9.63169256796252,9.68292497523892,9.42676293885694,9.68292497523892,4391.75147062944,0.0,1.0
1996-09-06,24.0,24.0,23.25,24.0,300,9.83662219706811,9.83662219706811,9.52922775340973,9.83662219706811,731.958578438239,0.0,1.0
1996-09-09,23.88,23.88,23.5,23.75,2800,9.78743908608277,9.78743908608277,9.63169256796252,9.73415738251532,6831.61339875689,0.0,1.0
1996-09-10,23.875,23.875,23.5,23.75,1200,9.78538978979171,9.78538978979171,9.63169256796252,9.73415738251532,2927.83431375296,0.0,1.0
1996-09-11,23.5,24.0,23.5,24.0,500,9.63169256796252,9.83662219706811,9.63169256796252,9.83662219706811,1219.93096406373,0.0,1.0
1996-09-12,24.5,24.5,24.5,24.5,2500,10.0415518261737,10.0415518261737,10.0415518261737,10.0415518261737,6099.65482031865,0.0,1.0
1996-09-13,24.0,25.0,24.0,25.0,3700,9.83662219706811,10.2464814552793,9.83662219706811,10.2464814552793,9027.48913407161,0.0,1.0
1996-09-16,24.0,25.25,24.0,25.25,2800,9.83662219706811,10.3489462698321,9.83662219706811,10.3489462698321,6831.6133987569,0.0,1.0
1996-09-17,24.0,25.25,24.0,25.0,3100,9.83662219706811,10.3489462698321,9.83662219706811,10.2464814552793,7563.57197719514,0.0,1.0
1996-09-18,24.0,25.25,24.0,24.0,1600,9.83662219706811,10.3489462698321,9.83662219706811,9.83662219706811,3903.77908500394,0.0,1.0
1996-09-19,24.5,25.0,24.5,24.5,100,10.0415518261737,10.2464814552793,10.0415518261737,10.0415518261737,243.986192812746,0.0,1.0
1996-09-20,24.0,24.0,24.0,24.0,100,9.83662219706811,9.83662219706811,9.83662219706811,9.83662219706811,243.986192812746,0.0,1.0
1996-09-23,23.06,24.5,23.06,23.5,3000,9.45135449434961,10.0415518261737,9.45135449434961,9.63169256796252,7319.58578438239,0.0,1.0
1996-09-24,23.0625,24.5,23.0625,23.0625,4500,9.45237914249514,10.0415518261737,9.45237914249514,9.45237914249514,10979.3786765736,0.0,1.0
1996-09-25,23.0,24.75,23.0,24.125,2900,9.42676293885694,10.1440166407265,9.42676293885694,9.88785460434451,7075.59959156964,0.0,1.0
1996-09-26,23.0,23.75,23.0,23.5,0,9.42676293885694,9.73415738251532,9.42676293885694,9.63169256796252,0,0.0,1.0
1996-09-27,24.75,24.75,23.75,23.75,2300,10.1440166407265,10.1440166407265,9.73415738251532,9.73415738251532,5611.68243469316,0.0,1.0
1996-09-30,23.75,23.75,23.0,23.0,4500,9.73415738251532,9.73415738251532,9.42676293885694,9.42676293885694,10979.3786765736,0.0,1.0
1996-10-01,23.75,23.75,23.0,23.75,5200,9.73415738251532,9.73415738251532,9.42676293885694,9.73415738251532,12687.2820262628,0.0,1.0
1996-10-02,23.25,23.25,23.25,23.25,0,9.52922775340973,9.52922775340973,9.52922775340973,9.52922775340973,0,0.0,1.0
1996-10-03,23.25,23.75,23.0,23.75,1900,9.52922775340973,9.73415738251532,9.42676293885694,9.73415738251532,4635.73766344218,0.0,1.0
1996-10-04,23.25,24.0,23.25,24.0,1300,9.52922775340973,9.83662219706811,9.52922775340973,9.83662219706811,3171.8205065657,0.0,1.0
1996-10-07,23.25,23.25,23.25,23.25,0,9.52922775340973,9.52922775340973,9.52922775340973,9.52922775340973,0,0.0,1.0
1996-10-08,23.0,24.0,23.0,24.0,9500,9.42676293885694,9.83662219706811,9.42676293885694,9.83662219706811,23178.6883172109,0.0,1.0
1996-10-09,23.06,23.62,23.06,23.62,3900,9.45135449434961,9.68087567894787,9.45135449434961,9.68087567894787,9515.4615196971,0.0,1.0
1996-10-10,23.0,24.0,23.0,23.0,800,9.42676293885694,9.83662219706811,9.42676293885694,9.42676293885694,1951.88954250197,0.0,1.0
1996-10-11,23.0625,23.625,23.0625,23.625,400,9.45237914249514,9.68292497523892,9.45237914249514,9.68292497523892,975.944771250985,0.0,1.0
1996-10-14,24.5,24.5,24.5,24.5,0,10.0415518261737,10.0415518261737,10.0415518261737,10.0415518261737,0,0.0,1.0
1996-10-15,23.25,23.25,23.25,23.25,200,9.52922775340973,9.52922775340973,9.52922775340973,9.52922775340973,487.972385625493,0.0,1.0
1996-10-16,23.25,23.25,23.25,23.25,0,9.52922775340973,9.52922775340973,9.52922775340973,9.52922775340973,0,0.0,1.0
1996-10-17,23.25,23.25,23.25,23.25,200,9.52922775340973,9.52922775340973,9.52922775340973,9.52922775340973,487.972385625493,0.0,1.0
1996-10-18,24.5,24.5,24.5,24.5,0,10.0415518261737,10.0415518261737,10.0415518261737,10.0415518261737,0,0.0,1.0
1996-10-21,24.75,24.75,24.25,24.25,800,10.1440166407265,10.1440166407265,9.9390870116209,9.9390870116209,1951.88954250197,0.0,1.0
1996-10-22,23.06,24.75,23.0,23.75,1900,9.45135449434961,10.1440166407265,9.42676293885694,9.73415738251532,4635.73766344218,0.0,1.0
1996-10-23,24.75,24.75,24.25,24.25,2500,10.1440166407265,10.1440166407265,9.9390870116209,9.9390870116209,6099.65482031865,0.0,1.0
1996-10-24,23.0625,24.75,23.0,24.0,400,9.45237914249514,10.1440166407265,9.42676293885694,9.83662219706811,975.944771250985,0.0,1.0
1996-10-25,24.375,24.375,23.0625,23.0625,100,9.9903194188973,9.9903194188973,9.45237914249514,9.45237914249514,243.986192812746,0.0,1.0
1996-10-28,23.0,23.0,23.0,23.0,100,9.42676293885694,9.42676293885694,9.42676293885694,9.42676293885694,243.986192812746,0.0,1.0
1996-10-29,24.75,24.75,23.0,24.75,2900,10.1440166407265,10.1440166407265,9.42676293885694,10.1440166407265,7075.59959156963,0.0,1.0
1996-10-30,23.0,23.0,23.0,23.0,2600,9.42676293885694,9.42676293885694,9.42676293885694,9.42676293885694,6343.6410131314,0.0,1.0
1996-10-31,24.75,24.75,23.0,24.75,500,10.1440166407265,10.1440166407265,9.42676293885694,10.1440166407265,1219.93096406373,0.0,1.0
1996-11-01,23.0,23.0,21.25,21.25,1300,9.42676293885694,9.42676293885694,8.70950923698739,8.70950923698739,3171.8205065657,0.0,1.0
1996-11-04,21.25,21.25,21.25,21.25,100,8.70950923698739,8.70950923698739,8.70950923698739,8.70950923698739,243.986192812746,0.0,1.0
1996-11-05,21.25,21.25,21.25,21.25,300,8.70950923698739,8.70950923698739,8.70950923698739,8.70950923698739,731.958578438239,0.0,1.0
1996-11-06,21.5,21.5,21.5,21.5,0,8.81197405154018,8.81197405154018,8.81197405154018,8.81197405154018,0,0.0,1.0
1996-11-07,22.75,22.75,22.75,22.75,400,9.32429812430415,9.32429812430415,9.32429812430415,9.32429812430415,975.944771250985,0.0,1.0
1996-11-08,22.75,22.75,22.75,22.75,1900,9.32429812430415,9.32429812430415,9.32429812430415,9.32429812430415,4635.73766344218,0.0,1.0
1996-11-11,21.25,21.25,21.25,21.25,0,8.70950923698739,8.70950923698739,8.70950923698739,8.70950923698739,0,0.0,1.0
1996-11-12,22.75,22.75,21.25,22.62,1500,9.32429812430415,9.32429812430415,8.70950923698739,9.27101642073669,3659.79289219119,0.0,1.0
1996-11-13,22.75,22.75,21.25,22.625,800,9.32429812430415,9.32429812430415,8.70950923698739,9.27306571702775,1951.88954250197,0.0,1.0
1996-11-14,23.0,23.0,22.25,22.25,0,9.42676293885694,9.42676293885694,9.11936849519856,9.11936849519856,0,0.0,1.0
1996-11-15,22.5,23.0,22.5,23.0,1900,9.22183330975135,9.42676293885694,9.22183330975135,9.42676293885694,4635.73766344218,0.0,1.0
1996-11-18,22.0,22.0,21.25,21.25,400,9.01690368064577,9.01690368064577,8.70950923698739,8.70950923698739,975.944771250985,0.0,1.0
1996-11-19,22.0,22.0,21.25,21.25,100,9.01690368064577,9.01690368064577,8.70950923698739,8.70950923698739,243.986192812746,0.0,1.0
1996-11-20,23.0,23.0,23.0,23.0,2800,9.42676293885694,9.42676293885694,9.42676293885694,9.42676293885694,6831.61339875689,0.0,1.0
1996-11-21,23.0,23.0,21.25,21.75,700,9.42676293885694,9.42676293885694,8.70950923698739,8.91443886609298,1707.90334968922,0.0,1.0
1996-11-22,23.0,23.0,23.0,23.0,1500,9.42676293885694,9.42676293885694,9.42676293885694,9.42676293885694,3659.79289219119,0.0,1.0
1996-11-25,21.25,21.25,21.25,21.25,0,8.70950923698739,8.70950923698739,8.70950923698739,8.70950923698739,0,0.0,1.0
1996-11-26,22.5,22.5,22.5,22.5,100,9.22183330975135,9.22183330975135,9.22183330975135,9.22183330975135,243.986192812746,0.0,1.0
1996-11-27,22.5,22.5,22.5,22.5,200,9.22183330975135,9.22183330975135,9.22183330975135,9.22183330975135,487.972385625493,0.0,1.0
1996-11-29,22.5,22.5,22.5,22.5,100,9.29150938364725,9.29150938364725,9.29150938364725,9.29150938364725,242.156565429501,0.17,1.0
1996-12-02,22.5,22.5,22.5,22.5,0,9.29150938364725,9.29150938364725,9.29150938364725,9.29150938364725,0,0.0,1.0
1996-12-03,21.38,22.5,21.25,22.5,1700,8.82899869432792,9.29150938364725,8.77531441788907,9.29150938364725,4116.66161230152,0.0,1.0
1996-12-04,22.5,22.5,22.5,22.5,400,9.29150938364725,9.29150938364725,9.29150938364725,9.29150938364725,968.626261718005,0.0,1.0
1996-12-05,22.5,22.5,22.0,22.5,21100,9.29150938364725,9.29150938364725,9.08503139734398,9.29150938364725,51095.0353056248,0.0,1.0
1996-12-06,22.5,22.5,22.5,22.5,0,9.29150938364725,9.29150938364725,9.29150938364725,9.29150938364725,0,0.0,1.0
1996-12-09,22.5,22.5,22.5,22.5,1500,9.29150938364725,9.29150938364725,9.29150938364725,9.29150938364725,3632.34848144252,0.0,1.0
1996-12-10,22.0,23.0,22.0,22.5,1500,9.08503139734398,9.49798736995053,9.08503139734398,9.29150938364725,3632.34848144252,0.0,1.0
1996-12-11,23.0,23.0,22.0,22.25,1500,9.49798736995053,9.49798736995053,9.08503139734398,9.18827039049562,3632.34848144252,0.0,1.0
1996-12-12,24.25,25.75,23.0,23.0,15300,10.0141823357087,10.6336162946185,9.49798736995053,9.49798736995053,37049.9545107137,0.0,1.0
1996-12-13,24.75,25.75,24.25,25.75,3600,10.220660322012,10.6336162946185,10.0141823357087,10.6336162946185,8717.63635546202,0.0,1.0
1996-12-16,25.75,25.75,25.75,25.75,300,10.6336162946185,10.6336162946185,10.6336162946185,10.6336162946185,726.469696288505,0.0,1.0
1996-12-17,25.75,25.75,25.0,25.0,3200,10.6336162946185,10.6336162946185,10.3238993151636,10.3238993151636,7749.01009374405,0.0,1.0
1996-12-18,25.25,25.88,24.5,25.0,5100,10.4271383083153,10.6873005710574,10.1174213288603,10.3238993151636,12349.9848369045,0.0,1.0
1996-12-19,26.25,26.25,25.12,25.81,2000,10.8400942809218,10.8400942809218,10.3734540318764,10.6583936529749,4843.13130859002,0.0,1.0
1996-12-20,24.75,24.94,24.75,24.94,1100,10.220660322012,10.2991219568072,10.220660322012,10.2991219568072,2663.72221972451,0.0,1.0
1996-12-23,25.0,26.25,24.5,26.25,1000,10.3238993151636,10.8400942809218,10.1174213288603,10.8400942809218,2421.56565429502,0.0,1.0
1996-12-24,25.0,25.0,25.0,25.0,0,10.3238993151636,10.3238993151636,10.3238993151636,10.3238993151636,0,0.0,1.0
1996-12-26,25.0,25.25,25.0,25.25,400,10.3238993151636,10.4271383083153,10.3238993151636,10.4271383083153,968.626261718006,0.0,1.0
1996-12-27,26.25,26.25,25.0,25.0,400,10.8400942809218,10.8400942809218,10.3238993151636,10.3238993151636,968.626261718004,0.0,1.0
1996-12-30,26.25,26.25,26.25,26.25,0,10.8400942809218,10.8400942809218,10.8400942809218,10.8400942809218,0,0.0,1.0
1996-12-31,25.38,25.44,25.38,25.44,1500,10.4808225847541,10.5055999431105,10.4808225847541,10.5055999431105,3632.34848144252,0.0,1.0
1997-01-02,25.75,26.75,24.75,24.75,1300,10.6336162946185,11.0465722672251,10.220660322012,10.220660322012,3148.03535058352,0.0,1.0
1997-01-03,27.5,28.13,25.25,25.25,17600,11.35628924668,11.6164515094221,10.4271383083153,10.4271383083153,42619.5555155921,0.0,1.0
1997-01-06,27.75,28.5,27.25,28.5,2300,11.4595282398316,11.7692452192865,11.2530502535283,11.7692452192865,5569.60100487853,0.0,1.0
1997-01-07,28.25,28.75,27.25,28.75,2900,11.6660062261349,11.8724842124382,11.2530502535283,11.8724842124382,7022.54039745552,0.0,1.0
1997-01-08,28.56,28.75,27.25,28.75,1500,11.7940225776429,11.8724842124382,11.2530502535283,11.8724842124382,3632.34848144252,0.0,1.0
1997-01-09,30.88,31.0,28.25,29.0,14900,12.7520804340901,12.8016351508029,11.6660062261349,11.9757232055898,36081.3282489957,0.0,1.0
1997-01-10,30.0,31.5,29.5,30.0,6200,12.3886791781963,13.0081131371062,12.1822011918931,12.3886791781963,15013.7070566291,0.0,1.0
1997-01-13,30.5,30.5,29.5,30.5,5300,12.5951571644996,12.5951571644996,12.1822011918931,12.5951571644996,12834.2979677636,0.0,1.0
1997-01-14,30.5,30.75,30.5,30.5,2300,12.5951571644996,12.6983961576512,12.5951571644996,12.5951571644996,5569.60100487853,0.0,1.0
1997-01-15,29.25,30.75,29.25,30.5,2700,12.0789621987414,12.6983961576512,12.0789621987414,12.5951571644996,6538.22726659655,0.0,1.0
1997-01-16,30.38,30.5,30.0,30.0,3600,12.5456024477868,12.5951571644996,12.3886791781963,12.3886791781963,8717.63635546206,0.0,1.0
1997-01-17,30.0,30.5,29.5,30.0,8800,12.3886791781963,12.5951571644996,12.1822011918931,12.3886791781963,21309.7777577962,0.0,1.0
1997-01-20,30.25,30.5,30.0,30.5,1600,12.491918171348,12.5951571644996,12.3886791781963,12.5951571644996,3874.50504687201,0.0,1.0
1997-01-21,30.25,30.38,29.5,29.5,6700,12.491918171348,12.5456024477868,12.1822011918931,12.1822011918931,16224.4898837765,0.0,1.0
1997-01-22,30.5,30.5,29.75,30.5,1000,12.5951571644996,12.5951571644996,12.2854401850447,12.5951571644996,2421.56565429501,0.0,1.0
1997-01-23,30.25,30.25,29.75,29.75,600,12.491918171348,12.491918171348,12.2854401850447,12.2854401850447,1452.939392577,0.0,1.0
1997-01-24,30.5,30.5,30.0,30.5,700,12.5951571644996,12.5951571644996,12.3886791781963,12.5951571644996,1695.09595800651,0.0,1.0
1997-01-27,29.5,30.0,29.5,29.5,400,12.1822011918931,12.3886791781963,12.1822011918931,12.1822011918931,968.626261718002,0.0,1.0
1997-01-28,30.5,30.5,29.88,30.0,2500,12.5951571644996,12.5951571644996,12.3391244614836,12.3886791781963,6053.91413573753,0.0,1.0
1997-01-29,30.5,30.5,30.5,30.5,0,12.5951571644996,12.5951571644996,12.5951571644996,12.5951571644996,0,0.0,1.0
1997-01-30,31.25,31.5,30.0,30.25,5700,12.9048741439545,13.0081131371062,12.3886791781963,12.491918171348,13802.9242294816,0.0,1.0
1997-01-31,30.25,31.5,30.25,31.5,2500,12.491918171348,13.0081131371062,12.491918171348,13.0081131371062,6053.91413573752,0.0,1.0
1997-02-03,31.5,31.5,30.25,31.5,1100,13.0081131371062,13.0081131371062,12.491918171348,13.0081131371062,2663.7222197245,0.0,1.0
1997-02-04,31.5,31.5,31.5,31.5,1000,13.0081131371062,13.0081131371062,13.0081131371062,13.0081131371062,2421.565654295,0.0,1.0
1997-02-05,32.0,32.0,31.5,31.5,1500,13.2145911234094,13.2145911234094,13.0081131371062,13.0081131371062,3632.34848144252,0.0,1.0
1997-02-06,32.5,32.5,30.75,32.5,2100,13.4210691097127,13.4210691097127,12.6983961576512,13.4210691097127,5085.28787401952,0.0,1.0
1997-02-07,32.5,32.75,31.0,32.0,4700,13.4210691097127,13.5243081028643,12.8016351508029,13.2145911234094,11381.3585751866,0.0,1.0
1997-02-10,32.75,32.75,31.5,31.5,2600,13.5243081028643,13.5243081028643,13.0081131371062,13.0081131371062,6296.07070116705,0.0,1.0
1997-02-11,32.75,32.75,32.0,32.75,3200,13.5243081028643,13.5243081028643,13.2145911234094,13.5243081028643,7749.01009374406,0.0,1.0
1997-02-12,32.38,32.75,31.63,31.63,1900,13.3715143929999,13.5243081028643,13.061797413545,13.061797413545,4600.97474316053,0.0,1.0
1997-02-13,31.75,32.75,31.75,32.75,5500,13.1113521302578,13.5243081028643,13.1113521302578,13.5243081028643,13318.6110986226,0.0,1.0
1997-02-14,34.0,34.0,32.25,32.75,10900,14.0405030686225,14.0405030686225,13.3178301165611,13.5243081028643,26395.0656318157,0.0,1.0
1997-02-18,34.5,34.5,32.75,34.0,5600,14.2469810549258,14.2469810549258,13.5243081028643,14.0405030686225,13560.7676640521,0.0,1.0
1997-02-19,34.0,34.5,34.0,34.5,1300,14.0405030686225,14.2469810549258,14.0405030686225,14.2469810549258,3148.03535058352,0.0,1.0
1997-02-20,33.5,34.75,33.5,34.0,6500,13.8340250823192,14.3502200480774,13.8340250823192,14.0405030686225,15740.1767529176,0.0,1.0
1997-02-21,33.25,34.75,33.25,33.63,1700,13.7307860891676,14.3502200480774,13.7307860891676,13.8877093587581,4116.66161230152,0.0,1.0
1997-02-24,33.25,34.75,33.25,34.75,2700,13.7307860891676,14.3502200480774,13.7307860891676,14.3502200480774,6538.22726659653,0.0,1.0
1997-02-25,33.25,33.25,33.25,33.25,0,13.7307860891676,13.7307860891676,13.7307860891676,13.7307860891676,0,0.0,1.0
1997-02-26,34.75,34.75,33.25,33.25,3600,14.3502200480774,14.3502200480774,13.7307860891676,13.7307860891676,8717.63635546206,0.0,1.0
1997-02-27,34.0,34.75,32.88,33.25,16300,14.1148351436917,14.4261918012731,13.6498758683701,13.8034784861103,39263.6537627354,0.18,1.0
1997-02-28,33.25,34.0,32.75,32.75,2700,13.8034784861103,14.1148351436917,13.595907381056,13.595907381056,6503.79540855124,0.0,1.0
1997-03-03,33.75,33.75,33.0,33.5,2600,14.0110495911645,14.0110495911645,13.6996929335831,13.9072640386374,6262.91409712346,0.0,1.0
1997-03-04,34.0,34.0,33.38,34.0,4900,14.1148351436917,14.1148351436917,13.8574469734244,14.1148351436917,11803.1842599634,0.0,1.0
1997-03-05,34.0,34.0,33.25,33.5,19300,14.1148351436917,14.1148351436917,13.8034784861103,13.9072640386374,46490.0931055701,0.0,1.0
1997-03-06,34.0,34.0,33.5,34.0,1600,14.1148351436917,14.1148351436917,13.9072640386374,14.1148351436917,3854.10098284519,0.0,1.0
1997-03-07,33.25,34.0,33.25,34.0,3700,13.8034784861103,14.1148351436917,13.8034784861103,14.1148351436917,8912.60852282948,0.0,1.0
1997-03-10,33.25,34.0,33.25,33.25,4400,13.8034784861103,14.1148351436917,13.8034784861103,13.8034784861103,10598.7777028242,0.0,1.0
1997-03-11,33.25,33.25,33.25,33.25,300,13.8034784861103,13.8034784861103,13.8034784861103,13.8034784861103,722.643934283471,0.0,1.0
1997-03-12,33.25,33.75,33.25,33.63,3300,13.8034784861103,14.0110495911645,13.8034784861103,13.9612325259515,7949.08327711818,0.0,1.0
1997-03-13,33.25,33.25,33.25,33.25,2400,13.8034784861103,13.8034784861103,13.8034784861103,13.8034784861103,5781.15147426777,0.0,1.0
1997-03-14,34.0,34.0,33.25,34.0,2700,14.1148351436917,14.1148351436917,13.8034784861103,14.1148351436917,6503.79540855126,0.0,1.0
1997-03-17,34.0,34.0,33.88,34.0,1400,14.1148351436917,14.1148351436917,14.0650180784787,14.1148351436917,3372.33835998954,0.0,1.0
1997-03-18,33.25,33.25,33.25,33.25,600,13.8034784861103,13.8034784861103,13.8034784861103,13.8034784861103,1445.28786856694,0.0,1.0
1997-03-19,34.0,34.0,33.5,33.5,12800,14.1148351436917,14.1148351436917,13.9072640386374,13.9072640386374,30832.8078627615,0.0,1.0
1997-03-20,33.75,33.75,32.75,33.25,1700,14.0110495911645,14.0110495911645,13.595907381056,13.8034784861103,4094.98229427303,0.0,1.0
1997-03-21,33.75,33.75,33.75,33.75,200,14.0110495911645,14.0110495911645,14.0110495911645,14.0110495911645,481.762622855651,0.0,1.0
1997-03-24,32.75,33.75,32.75,32.75,1800,13.595907381056,14.0110495911645,13.595907381056,13.595907381056,4335.86360570083,0.0,1.0
1997-03-25,33.75,33.75,32.75,33.75,3400,14.0110495911645,14.0110495911645,13.595907381056,14.0110495911645,8189.96458854606,0.0,1.0
1997-03-26,33.0,33.75,32.75,33.75,15400,13.6996929335831,14.0110495911645,13.595907381056,14.0110495911645,37095.721959885,0.0,1.0
1997-03-27,33.5,33.75,32.5,33.75,2500,13.9072640386374,14.0110495911645,13.4921218285288,14.0110495911645,6022.03278569561,0.0,1.0
1997-03-31,32.5,32.5,32.5,32.5,1000,13.4921218285288,13.4921218285288,13.4921218285288,13.4921218285288,2408.81311427825,0.0,1.0
1997-04-01,32.75,32.75,32.5,32.75,1800,13.595907381056,13.595907381056,13.4921218285288,13.595907381056,4335.86360570083,0.0,1.0
1997-04-02,33.0,33.25,33.0,33.25,800,13.6996929335831,13.8034784861103,13.6996929335831,13.8034784861103,1927.0504914226,0.0,1.0
1997-04-03,33.5,33.5,32.25,32.5,9100,13.9072640386374,13.9072640386374,13.3883362760017,13.4921218285288,21920.199339932,0.0,1.0
1997-04-04,33.5,33.5,33.5,33.5,0,13.9072640386374,13.9072640386374,13.9072640386374,13.9072640386374,0,0.0,1.0
1997-04-07,33.5,33.5,32.25,33.5,900,13.9072640386374,13.9072640386374,13.3883362760017,13.9072640386374,2167.93180285042,0.0,1.0
1997-04-08,32.25,32.25,32.25,32.25,1100,13.3883362760017,13.3883362760017,13.3883362760017,13.3883362760017,2649.69442570606,0.0,1.0
1997-04-09,32.75,32.75,32.25,32.25,300,13.595907381056,13.595907381056,13.3883362760017,13.3883362760017,722.643934283472,0.0,1.0
1997-04-10,32.63,32.63,32.5,32.5,2000,13.5460903158429,13.5460903158429,13.4921218285288,13.4921218285288,4817.6262285565,0.0,1.0
1997-04-11,32.5,32.5,32.5,32.5,600,13.4921218285288,13.4921218285288,13.4921218285288,13.4921218285288,1445.28786856695,0.0,1.0
1997-04-14,33.0,33.0,32.5,32.5,3200,13.6996929335831,13.6996929335831,13.4921218285288,13.4921218285288,7708.20196569039,0.0,1.0
1997-04-15,33.0,33.0,32.5,32.5,0,13.6996929335831,13.6996929335831,13.4921218285288,13.4921218285288,0,0.0,1.0
1997-04-16,33.0,33.0,32.5,32.75,1400,13.6996929335831,13.6996929335831,13.4921218285288,13.595907381056,3372.33835998955,0.0,1.0
1997-04-17,32.88,32.88,32.88,32.88,500,13.6498758683701,13.6498758683701,13.6498758683701,13.6498758683701,1204.40655713912,0.0,1.0
1997-04-18,33.0,33.25,32.5,32.5,2800,13.6996929335831,13.8034784861103,13.4921218285288,13.4921218285288,6744.67671997909,0.0,1.0
1997-04-21,32.5,33.25,32.5,32.5,3700,13.4921218285288,13.8034784861103,13.4921218285288,13.4921218285288,8912.60852282952,0.0,1.0
1997-04-22,32.5,32.5,32.5,32.5,0,13.4921218285288,13.4921218285288,13.4921218285288,13.4921218285288,0,0.0,1.0
1997-04-23,32.25,32.25,32.25,32.25,600,13.3883362760017,13.3883362760017,13.3883362760017,13.3883362760017,1445.28786856694,0.0,1.0
1997-04-24,31.5,32.5,31.25,31.5,7300,13.0769796184202,13.4921218285288,12.9731940658931,13.0769796184202,17584.3357342312,0.0,1.0
1997-04-25,31.25,31.25,31.25,31.25,100,12.9731940658931,12.9731940658931,12.9731940658931,12.9731940658931,240.881311427824,0.0,1.0
1997-04-28,32.5,32.5,31.25,32.5,1400,13.4921218285288,13.4921218285288,12.9731940658931,13.4921218285288,3372.33835998955,0.0,1.0
1997-04-29,31.5,31.5,31.5,31.5,200,13.0769796184202,13.0769796184202,13.0769796184202,13.0769796184202,481.762622855651,0.0,1.0
1997-04-30,31.25,32.5,31.25,31.25,6800,12.9731940658931,13.4921218285288,12.9731940658931,12.9731940658931,16379.9291770921,0.0,1.0
1997-05-01,31.75,32.25,31.25,31.75,2800,13.1807651709474,13.3883362760017,12.9731940658931,13.1807651709474,6744.67671997908,0.0,1.0
1997-05-02,31.25,32.25,31.25,31.25,900,12.9731940658931,13.3883362760017,12.9731940658931,12.9731940658931,2167.93180285042,0.0,1.0
1997-05-05,31.75,31.75,31.25,31.25,4600,13.1807651709474,13.1807651709474,12.9731940658931,12.9731940658931,11080.5403256799,0.0,1.0
1997-05-06,31.75,31.75,31.0,31.0,600,13.1807651709474,13.1807651709474,12.869408513366,12.869408513366,1445.28786856695,0.0,1.0
1997-05-07,31.5,31.5,31.5,31.5,0,13.0769796184202,13.0769796184202,13.0769796184202,13.0769796184202,0,0.0,1.0
1997-05-08,31.75,31.75,31.63,31.63,1100,13.1807651709474,13.1807651709474,13.1309481057344,13.1309481057344,2649.69442570607,0.0,1.0
1997-05-09,31.5,32.25,31.5,31.5,1200,13.0769796184202,13.3883362760017,13.0769796184202,13.0769796184202,2890.5757371339,0.0,1.0
1997-05-12,32.25,32.25,32.25,32.25,100,13.3883362760017,13.3883362760017,13.3883362760017,13.3883362760017,240.881311427824,0.0,1.0
1997-05-13,31.0,31.25,31.0,31.25,1400,12.869408513366,12.9731940658931,12.869408513366,12.9731940658931,3372.33835998953,0.0,1.0
1997-05-14,31.75,31.75,31.75,31.75,900,13.1807651709474,13.1807651709474,13.1807651709474,13.1807651709474,2167.93180285042,0.0,1.0
1997-05-15,31.0,31.0,31.0,31.0,300,12.869408513366,12.869408513366,12.869408513366,12.869408513366,722.643934283471,0.0,1.0
1997-05-16,31.0,31.0,31.0,31.0,0,12.869408513366,12.869408513366,12.869408513366,12.869408513366,0,0.0,1.0
1997-05-19,31.0,31.0,31.0,31.0,0,12.869408513366,12.869408513366,12.869408513366,12.869408513366,0,0.0,1.0
1997-05-20,31.75,31.75,31.0,31.5,500,13.1807651709474,13.1807651709474,12.869408513366,13.0769796184202,1204.40655713912,0.0,1.0
1997-05-21,32.0,32.0,32.0,32.0,400,13.2845507234745,13.2845507234745,13.2845507234745,13.2845507234745,963.5252457113,0.0,1.0
1997-05-22,32.0,32.0,32.0,32.0,0,13.2845507234745,13.2845507234745,13.2845507234745,13.2845507234745,0,0.0,1.0
1997-05-23,31.0,31.0,31.0,31.0,100,12.869408513366,12.869408513366,12.869408513366,12.869408513366,240.881311427824,0.0,1.0
1997-05-27,30.5,31.75,30.5,30.5,5400,12.6618374083117,13.1807651709474,12.6618374083117,12.6618374083117,13007.5908171025,0.0,1.0
1997-05-28,30.5,30.5,30.5,30.5,5900,12.6618374083117,12.6618374083117,12.6618374083117,12.6618374083117,14211.9973742416,0.0,1.0
1997-05-29,30.5,30.5,30.5,30.5,1300,12.7365630061312,12.7365630061312,12.7365630061312,12.7365630061312,3113.08474514773,0.18,1.0
1997-05-30,30.0,30.0,30.0,30.0,1000,12.5277668912766,12.5277668912766,12.5277668912766,12.5277668912766,2394.68057319056,0.0,1.0
1997-06-02,31.0,31.0,30.0,30.0,1900,12.9453591209858,12.9453591209858,12.5277668912766,12.5277668912766,4549.89308906208,0.0,1.0
1997-06-03,30.25,30.25,30.25,30.25,600,12.6321649487039,12.6321649487039,12.6321649487039,12.6321649487039,1436.80834391434,0.0,1.0
1997-06-04,30.75,31.75,30.5,31.0,2600,12.8409610635585,13.2585532932677,12.7365630061312,12.9453591209858,6226.16949029547,0.0,1.0
1997-06-05,31.0,31.0,31.0,31.0,100,12.9453591209858,12.9453591209858,12.9453591209858,12.9453591209858,239.468057319057,0.0,1.0
1997-06-06,31.88,32.75,31.0,31.0,3300,13.3128402831299,13.676145522977,12.9453591209858,12.9453591209858,7902.44589152888,0.0,1.0
1997-06-09,32.5,32.75,32.38,32.38,4600,13.5717474655497,13.676145522977,13.5216363979845,13.5216363979845,11015.5306366765,0.0,1.0
1997-06-10,32.5,32.5,32.5,32.5,0,13.5717474655497,13.5717474655497,13.5717474655497,13.5717474655497,0,0.0,1.0
1997-06-11,32.5,32.5,32.5,32.5,0,13.5717474655497,13.5717474655497,13.5717474655497,13.5717474655497,0,0.0,1.0
1997-06-12,33.5,33.5,32.5,32.5,4400,13.9893396952589,13.9893396952589,13.5717474655497,13.5717474655497,10536.5945220385,0.0,1.0
1997-06-13,34.25,34.25,33.0,34.25,3200,14.3025338675408,14.3025338675408,13.7805435804043,14.3025338675408,7662.97783420979,0.0,1.0
1997-06-16,32.0,34.25,32.0,33.13,400,13.362951350695,14.3025338675408,13.362951350695,13.8348305702665,957.872229276228,0.0,1.0
1997-06-17,32.0,32.0,32.0,32.0,0,13.362951350695,13.362951350695,13.362951350695,13.362951350695,0,0.0,1.0
1997-06-18,32.5,32.5,32.5,32.5,100,13.5717474655497,13.5717474655497,13.5717474655497,13.5717474655497,239.468057319055,0.0,1.0
1997-06-19,32.5,32.5,32.5,32.5,0,13.5717474655497,13.5717474655497,13.5717474655497,13.5717474655497,0,0.0,1.0
1997-06-20,34.25,34.25,32.0,32.0,300,14.3025338675408,14.3025338675408,13.362951350695,13.362951350695,718.404171957168,0.0,1.0
1997-06-23,32.0,32.0,32.0,32.0,100,13.362951350695,13.362951350695,13.362951350695,13.362951350695,239.468057319057,0.0,1.0
1997-06-24,32.13,32.13,32.13,32.13,100,13.4172383405572,13.4172383405572,13.4172383405572,13.4172383405572,239.468057319057,0.0,1.0
1997-06-25,34.0,34.0,32.25,34.0,3600,14.1981358101135,14.1981358101135,13.4673494081223,14.1981358101135,8620.85006348601,0.0,1.0
1997-06-26,34.0,34.0,34.0,34.0,500,14.1981358101135,14.1981358101135,14.1981358101135,14.1981358101135,1197.34028659528,0.0,1.0
1997-06-27,32.25,32.25,32.25,32.25,1100,13.4673494081223,13.4673494081223,13.4673494081223,13.4673494081223,2634.14863050963,0.0,1.0
1997-06-30,34.5,34.5,33.0,33.0,1500,14.4069319249681,14.4069319249681,13.7805435804043,13.7805435804043,3592.02085978584,0.0,1.0
1997-07-01,34.5,34.5,34.5,34.5,0,14.4069319249681,14.4069319249681,14.4069319249681,14.4069319249681,0,0.0,1.0
1997-07-02,34.5,34.5,34.5,34.5,0,14.4069319249681,14.4069319249681,14.4069319249681,14.4069319249681,0,0.0,1.0
1997-07-03,34.5,34.5,32.5,33.38,2700,14.4069319249681,14.4069319249681,13.5717474655497,13.9392286276938,6465.63754761451,0.0,1.0
1997-07-07,32.38,32.38,32.38,32.38,500,13.5216363979845,13.5216363979845,13.5216363979845,13.5216363979845,1197.34028659529,0.0,1.0
1997-07-08,32.5,32.5,32.25,32.5,1400,13.5717474655497,13.5717474655497,13.4673494081223,13.5717474655497,3352.55280246678,0.0,1.0
1997-07-09,32.5,32.5,32.5,32.5,0,13.5717474655497,13.5717474655497,13.5717474655497,13.5717474655497,0,0.0,1.0
1997-07-10,32.25,33.25,32.25,33.25,1000,13.4673494081223,13.8849416378316,13.4673494081223,13.8849416378316,2394.68057319057,0.0,1.0
1997-07-11,32.25,33.25,32.25,32.5,3100,13.4673494081223,13.8849416378316,13.4673494081223,13.5717474655497,7423.50977689077,0.0,1.0
1997-07-14,33.75,33.75,33.75,33.75,0,14.0937377526862,14.0937377526862,14.0937377526862,14.0937377526862,0,0.0,1.0
1997-07-15,34.0,34.5,34.0,34.0,800,14.1981358101135,14.4069319249681,14.1981358101135,14.1981358101135,1915.74445855245,0.0,1.0
1997-07-16,32.25,32.25,32.25,32.25,1100,13.4673494081223,13.4673494081223,13.4673494081223,13.4673494081223,2634.14863050963,0.0,1.0
1997-07-17,32.5,32.5,32.5,32.5,400,13.5717474655497,13.5717474655497,13.5717474655497,13.5717474655497,957.872229276222,0.0,1.0
1997-07-18,34.0,34.0,34.0,34.0,100,14.1981358101135,14.1981358101135,14.1981358101135,14.1981358101135,239.468057319056,0.0,1.0
1997-07-21,33.25,33.75,32.5,33.25,3900,13.8849416378316,14.0937377526862,13.5717474655497,13.8849416378316,9339.25423544317,0.0,1.0
1997-07-22,33.0,33.0,33.0,33.0,0,13.7805435804043,13.7805435804043,13.7805435804043,13.7805435804043,0,0.0,1.0
1997-07-23,33.5,34.25,33.5,34.25,1100,13.9893396952589,14.3025338675408,13.9893396952589,14.3025338675408,2634.14863050961,0.0,1.0
1997-07-24,33.5,33.5,32.75,32.75,400,13.9893396952589,13.9893396952589,13.676145522977,13.676145522977,957.872229276223,0.0,1.0
1997-07-25,33.5,33.5,33.5,33.5,0,13.9893396952589,13.9893396952589,13.9893396952589,13.9893396952589,0,0.0,1.0
1997-07-28,33.5,33.5,33.5,33.5,0,13.9893396952589,13.9893396952589,13.9893396952589,13.9893396952589,0,0.0,1.0
1997-07-29,33.75,33.75,33.75,33.75,1000,14.0937377526862,14.0937377526862,14.0937377526862,14.0937377526862,2394.68057319056,0.0,1.0
1997-07-30,33.75,33.75,33.75,33.75,0,14.0937377526862,14.0937377526862,14.0937377526862,14.0937377526862,0,0.0,1.0
1997-07-31,32.75,32.75,32.75,32.75,300,13.676145522977,13.676145522977,13.676145522977,13.676145522977,718.404171957166,0.0,1.0
1997-08-01,34.5,34.5,34.5,34.5,400,14.4069319249681,14.4069319249681,14.4069319249681,14.4069319249681,957.872229276224,0.0,1.0
1997-08-04,34.5,34.5,34.5,34.5,0,14.4069319249681,14.4069319249681,14.4069319249681,14.4069319249681,0,0.0,1.0
1997-08-05,33.0,33.0,33.0,33.0,100,13.7805435804043,13.7805435804043,13.7805435804043,13.7805435804043,239.468057319056,0.0,1.0
1997-08-06,35.5,35.5,33.0,33.0,6600,14.8245241546773,14.8245241546773,13.7805435804043,13.7805435804043,15804.8917830577,0.0,1.0
1997-08-07,37.0,39.5,37.0,38.5,2500,15.4509124992411,16.4948930735142,15.4509124992411,16.077300843805,5986.70143297642,0.0,1.0
1997-08-08,39.0,39.0,37.0,38.5,4900,16.2860969586596,16.2860969586596,15.4509124992411,16.077300843805,11733.9348086337,0.0,1.0
1997-08-11,39.25,39.25,39.25,39.25,1000,16.3904950160869,16.3904950160869,16.3904950160869,16.3904950160869,2394.68057319056,0.0,1.0
1997-08-12,39.25,39.25,37.5,39.25,600,16.3904950160869,16.3904950160869,15.6597086140958,16.3904950160869,1436.80834391434,0.0,1.0
1997-08-13,37.5,38.25,37.5,38.0,1800,15.6597086140958,15.9729027863777,15.6597086140958,15.8685047289504,4310.425031743,0.0,1.0
1997-08-14,39.25,39.25,39.25,39.25,200,16.3904950160869,16.3904950160869,16.3904950160869,16.3904950160869,478.936114638112,0.0,1.0
1997-08-15,39.0,39.25,37.0,39.0,2600,16.2860969586596,16.3904950160869,15.4509124992411,16.2860969586596,6226.16949029546,0.0,1.0
1997-08-18,37.0,38.88,37.0,38.0,500,15.4509124992411,16.2359858910945,15.4509124992411,15.8685047289504,1197.34028659528,0.0,1.0
1997-08-19,38.0,38.5,37.0,37.0,6200,15.8685047289504,16.077300843805,15.4509124992411,15.4509124992411,14847.0195537815,0.0,1.0
1997-08-20,39.5,39.5,37.5,39.5,3600,16.4948930735142,16.4948930735142,15.6597086140958,16.4948930735142,8620.85006348602,0.0,1.0
1997-08-21,39.5,39.5,39.5,39.5,0,16.4948930735142,16.4948930735142,16.4948930735142,16.4948930735142,0,0.0,1.0
1997-08-22,39.5,39.5,39.0,39.5,2100,16.4948930735142,16.4948930735142,16.2860969586596,16.4948930735142,5028.82920370018,0.0,1.0
1997-08-25,38.5,38.5,37.5,37.5,600,16.077300843805,16.077300843805,15.6597086140958,15.6597086140958,1436.80834391433,0.0,1.0
1997-08-26,39.5,39.5,38.5,38.5,1300,16.4948930735142,16.4948930735142,16.077300843805,16.077300843805,3113.08474514773,0.0,1.0
1997-08-27,39.5,39.5,39.5,39.5,0,16.5700596748619,16.5700596748619,16.5700596748619,16.5700596748619,0,0.18,1.0
1997-08-28,39.5,39.5,39.5,39.5,0,16.5700596748619,16.5700596748619,16.5700596748619,16.5700596748619,0,0.0,1.0
1997-08-29,39.0,39.5,37.5,39.5,1000,16.3603120840408,16.5700596748619,15.7310693115777,16.5700596748619,2383.81760688073,0.0,1.0
1997-09-02,39.63,39.63,37.5,37.5,2000,16.6245940484753,16.6245940484753,15.7310693115777,15.7310693115777,4767.63521376146,0.0,1.0
1997-09-03,39.0,39.88,39.0,39.13,1500,16.3603120840408,16.7294678438858,16.3603120840408,16.4148464576543,3575.72641032109,0.0,1.0
1997-09-04,39.38,40.0,38.5,40.0,2600,16.5197202530648,16.7798072656829,16.1505644932198,16.7798072656829,6197.92577788989,0.0,1.0
1997-09-05,39.38,40.0,38.25,40.0,5100,16.5197202530648,16.7798072656829,16.0456906978093,16.7798072656829,12157.4697950917,0.0,1.0
1997-09-08,38.5,40.0,38.5,39.0,2700,16.1505644932198,16.7798072656829,16.1505644932198,16.3603120840408,6436.30753857795,0.0,1.0
1997-09-09,40.0,40.5,38.5,40.0,5400,16.7798072656829,16.9895548565039,16.1505644932198,16.7798072656829,12872.6150771559,0.0,1.0
1997-09-10,42.0,43.0,40.25,40.25,7300,17.618797628967,18.0382928106091,16.8846810610934,16.8846810610934,17401.8685302293,0.0,1.0
1997-09-11,42.0,42.0,40.88,42.0,1800,17.618797628967,17.618797628967,17.1489630255279,17.618797628967,4290.87169238532,0.0,1.0
1997-09-12,43.25,43.25,43.25,43.25,300,18.1431666060196,18.1431666060196,18.1431666060196,18.1431666060196,715.145282064219,0.0,1.0
1997-09-15,43.25,43.25,42.5,43.25,1200,18.1431666060196,18.1431666060196,17.8285452197881,18.1431666060196,2860.58112825687,0.0,1.0
1997-09-16,42.38,42.38,41.25,41.25,3800,17.778205797991,17.778205797991,17.3041762427355,17.3041762427355,9058.50690614677,0.0,1.0
1997-09-17,43.13,43.13,43.13,43.13,1500,18.0928271842226,18.0928271842226,18.0928271842226,18.0928271842226,3575.72641032108,0.0,1.0
1997-09-18,42.0,42.0,41.25,41.25,1100,17.618797628967,17.618797628967,17.3041762427355,17.3041762427355,2622.1993675688,0.0,1.0
1997-09-19,42.75,42.75,42.0,42.63,7500,17.9334190151986,17.9334190151986,17.618797628967,17.8830795934015,17878.6320516054,0.0,1.0
1997-09-22,42.25,42.25,41.5,42.25,800,17.7236714243776,17.7236714243776,17.409050038146,17.7236714243776,1907.05408550458,0.0,1.0
1997-09-23,41.5,42.0,41.5,41.5,4100,17.409050038146,17.618797628967,17.409050038146,17.409050038146,9773.65218821098,0.0,1.0
1997-09-24,41.5,42.0,40.5,41.5,3200,17.409050038146,17.618797628967,16.9895548565039,17.409050038146,7628.21634201832,0.0,1.0
1997-09-25,41.5,41.5,41.5,41.5,0,17.409050038146,17.409050038146,17.409050038146,17.409050038146,0,0.0,1.0
1997-09-26,40.5,40.5,40.5,40.5,1800,16.9895548565039,16.9895548565039,16.9895548565039,16.9895548565039,4290.87169238531,0.0,1.0
1997-09-29,40.5,40.5,40.5,40.5,0,16.9895548565039,16.9895548565039,16.9895548565039,16.9895548565039,0,0.0,1.0
1997-09-30,39.88,40.25,39.88,40.25,3100,16.7294678438858,16.8846810610934,16.7294678438858,16.8846810610934,7389.83458133027,0.0,1.0
1997-10-01,39.88,39.88,39.88,39.88,0,16.7294678438858,16.7294678438858,16.7294678438858,16.7294678438858,0,0.0,1.0
1997-10-02,40.5,40.5,40.5,40.5,500,16.9895548565039,16.9895548565039,16.9895548565039,16.9895548565039,1191.90880344036,0.0,1.0
1997-10-03,40.63,40.63,39.5,39.5,2600,17.0440892301174,17.0440892301174,16.5700596748619,16.5700596748619,6197.92577788989,0.0,1.0
1997-10-06,40.56,40.56,40.56,40.56,0,17.0147245674024,17.0147245674024,17.0147245674024,17.0147245674024,0,0.0,1.0
1997-10-07,41.0,41.5,39.75,39.75,5700,17.199302447325,17.409050038146,16.6749334702724,16.6749334702724,13587.7603592201,0.0,1.0
1997-10-08,40.0,40.0,40.0,40.0,300,16.7798072656829,16.7798072656829,16.7798072656829,16.7798072656829,715.145282064217,0.0,1.0
1997-10-09,41.0,41.0,40.0,40.25,400,17.199302447325,17.199302447325,16.7798072656829,16.8846810610934,953.527042752288,0.0,1.0
1997-10-10,41.5,41.5,41.5,41.5,100,17.409050038146,17.409050038146,17.409050038146,17.409050038146,238.381760688073,0.0,1.0
1997-10-13,40.75,41.5,39.75,39.75,8100,17.0944286519144,17.409050038146,16.6749334702724,16.6749334702724,19308.9226157339,0.0,1.0
1997-10-14,41.5,41.5,40.5,41.5,1000,17.409050038146,17.409050038146,16.9895548565039,17.409050038146,2383.81760688073,0.0,1.0
1997-10-15,41.5,41.5,40.0,41.5,2600,17.409050038146,17.409050038146,16.7798072656829,17.409050038146,6197.92577788989,0.0,1.0
1997-10-16,41.0,41.5,41.0,41.5,12800,17.199302447325,17.409050038146,17.199302447325,17.409050038146,30512.8653680732,0.0,1.0
1997-10-17,41.0,41.5,40.0,41.5,7200,17.199302447325,17.409050038146,16.7798072656829,17.409050038146,17163.4867695412,0.0,1.0
1997-10-20,40.0,41.5,40.0,41.5,600,16.7798072656829,17.409050038146,16.7798072656829,17.409050038146,1430.29056412843,0.0,1.0
1997-10-21,41.0,41.0,41.0,41.0,100,17.199302447325,17.199302447325,17.199302447325,17.199302447325,238.381760688072,0.0,1.0
1997-10-22,41.25,41.25,41.25,41.25,100,17.3041762427355,17.3041762427355,17.3041762427355,17.3041762427355,238.381760688072,0.0,1.0
1997-10-23,41.25,41.25,41.25,41.25,0,17.3041762427355,17.3041762427355,17.3041762427355,17.3041762427355,0,0.0,1.0
1997-10-24,40.75,41.25,40.0,40.75,300,17.0944286519144,17.3041762427355,16.7798072656829,17.0944286519144,715.14528206422,0.0,1.0
1997-10-27,40.75,40.75,40.75,40.75,500,17.0944286519144,17.0944286519144,17.0944286519144,17.0944286519144,1191.90880344037,0.0,1.0
1997-10-28,40.0,41.0,40.0,40.0,3200,16.7798072656829,17.199302447325,16.7798072656829,16.7798072656829,7628.21634201832,0.0,1.0
1997-10-29,40.0,40.0,40.0,40.0,0,16.7798072656829,16.7798072656829,16.7798072656829,16.7798072656829,0,0.0,1.0
1997-10-30,41.0,41.0,40.0,40.0,1500,17.199302447325,17.199302447325,16.7798072656829,16.7798072656829,3575.72641032108,0.0,1.0
1997-10-31,41.0,41.5,41.0,41.5,1100,17.199302447325,17.409050038146,17.199302447325,17.409050038146,2622.19936756879,0.0,1.0
1997-11-03,42.0,42.0,40.0,42.0,1700,17.618797628967,17.618797628967,16.7798072656829,17.618797628967,4052.48993169724,0.0,1.0
1997-11-04,42.0,42.0,42.0,42.0,2800,17.618797628967,17.618797628967,17.618797628967,17.618797628967,6674.68929926605,0.0,1.0
1997-11-05,42.0,42.0,42.0,42.0,0,17.618797628967,17.618797628967,17.618797628967,17.618797628967,0,0.0,1.0
1997-11-06,41.5,42.0,41.5,41.5,1900,17.409050038146,17.618797628967,17.409050038146,17.409050038146,4529.25345307338,0.0,1.0
1997-11-07,40.0,41.0,40.0,40.75,2900,16.7798072656829,17.199302447325,16.7798072656829,17.0944286519144,6913.0710599541,0.0,1.0
1997-11-10,40.0,41.0,40.0,41.0,1600,16.7798072656829,17.199302447325,16.7798072656829,17.199302447325,3814.10817100916,0.0,1.0
1997-11-11,41.0,41.0,40.88,40.88,1100,17.199302447325,17.199302447325,17.1489630255279,17.1489630255279,2622.19936756879,0.0,1.0
1997-11-12,40.2,40.2,40.2,40.2,1000,16.8637063020113,16.8637063020113,16.8637063020113,16.8637063020113,2383.81760688073,0.0,1.0
1997-11-13,41.63,41.63,40.13,40.13,1600,17.4635844117595,17.4635844117595,16.8343416392964,16.8343416392964,3814.10817100915,0.0,1.0
1997-11-14,41.62,41.62,41.62,41.62,0,17.459389459943,17.459389459943,17.459389459943,17.459389459943,0,0.0,1.0
1997-11-17,41.62,41.62,41.62,41.62,0,17.459389459943,17.459389459943,17.459389459943,17.459389459943,0,0.0,1.0
1997-11-18,41.62,41.62,41.62,41.62,0,17.459389459943,17.459389459943,17.459389459943,17.459389459943,0,0.0,1.0
1997-11-19,41.75,41.75,41.75,41.75,200,17.5139238335565,17.5139238335565,17.5139238335565,17.5139238335565,476.763521376146,0.0,1.0
1997-11-20,41.75,41.75,41.75,41.75,0,17.5139238335565,17.5139238335565,17.5139238335565,17.5139238335565,0,0.0,1.0
1997-11-21,41.75,41.75,41.75,41.75,0,17.5139238335565,17.5139238335565,17.5139238335565,17.5139238335565,0,0.0,1.0
1997-11-24,41.0,41.38,41.0,41.38,500,17.199302447325,17.358710616349,17.199302447325,17.358710616349,1191.90880344036,0.0,1.0
1997-11-25,41.75,41.75,41.75,41.75,200,17.5139238335565,17.5139238335565,17.5139238335565,17.5139238335565,476.763521376146,0.0,1.0
1997-11-26,41.0,41.0,41.0,41.0,200,17.279006531837,17.279006531837,17.279006531837,17.279006531837,474.564320864819,0.19,1.0
1997-11-28,41.0,41.0,41.0,41.0,0,17.279006531837,17.279006531837,17.279006531837,17.279006531837,0,0.0,1.0
1997-12-01,41.0,41.25,41.0,41.0,5500,17.279006531837,17.3843663277628,17.279006531837,17.279006531837,13050.5188237825,0.0,1.0
1997-12-02,41.63,41.63,41.0,41.0,5500,17.5445132175701,17.5445132175701,17.279006531837,17.279006531837,13050.5188237825,0.0,1.0
1997-12-03,41.62,41.62,41.62,41.62,0,17.540298825733,17.540298825733,17.540298825733,17.540298825733,0,0.0,1.0
1997-12-04,42.0,42.75,41.0,41.75,11100,17.7004457155403,18.0165251033178,17.279006531837,17.5950859196145,26338.3198079975,0.0,1.0
1997-12-05,41.38,41.63,41.38,41.63,4000,17.4391534216442,17.5445132175701,17.4391534216442,17.5445132175701,9491.28641729642,0.0,1.0
1997-12-08,42.0,42.63,42.0,42.5,3400,17.7004457155403,17.9659524012734,17.7004457155403,17.911165307392,8067.59345470194,0.0,1.0
1997-12-09,42.0,42.0,41.0,41.0,2600,17.7004457155403,17.7004457155403,17.279006531837,17.279006531837,6169.33617124266,0.0,1.0
1997-12-10,42.38,42.38,41.5,41.5,700,17.8605926053476,17.8605926053476,17.4897261236886,17.4897261236886,1660.97512302687,0.0,1.0
1997-12-11,40.25,41.5,40.25,41.0,14100,16.9629271440594,17.4897261236886,16.9629271440594,17.279006531837,33456.7846209699,0.0,1.0
1997-12-12,41.25,42.13,41.25,42.13,400,17.3843663277628,17.7552328094217,17.3843663277628,17.7552328094217,949.12864172964,0.0,1.0
1997-12-15,41.0,41.0,41.0,41.0,100,17.279006531837,17.279006531837,17.279006531837,17.279006531837,237.28216043241,0.0,1.0
1997-12-16,41.0,41.0,41.0,41.0,900,17.279006531837,17.279006531837,17.279006531837,17.279006531837,2135.53944389169,0.0,1.0
1997-12-17,41.0,41.0,41.0,41.0,1400,17.279006531837,17.279006531837,17.279006531837,17.279006531837,3321.95024605373,0.0,1.0
1997-12-18,41.0,42.0,41.0,41.0,4100,17.279006531837,17.7004457155403,17.279006531837,17.279006531837,9728.56857772879,0.0,1.0
1997-12-19,42.0,42.0,40.0,40.0,300,17.7004457155403,17.7004457155403,16.8575673481336,16.8575673481336,711.84648129723,0.0,1.0
1997-12-22,42.0,42.0,42.0,42.0,500,17.7004457155403,17.7004457155403,17.7004457155403,17.7004457155403,1186.41080216205,0.0,1.0
1997-12-23,41.5,41.5,41.5,41.5,200,17.4897261236886,17.4897261236886,17.4897261236886,17.4897261236886,474.564320864821,0.0,1.0
1997-12-24,40.25,40.25,40.25,40.25,200,16.9629271440594,16.9629271440594,16.9629271440594,16.9629271440594,474.564320864822,0.0,1.0
1997-12-26,42.0,42.0,42.0,42.0,400,17.7004457155403,17.7004457155403,17.7004457155403,17.7004457155403,949.12864172964,0.0,1.0
1997-12-29,40.38,42.75,40.38,42.75,300,17.0177142379409,18.0165251033178,17.0177142379409,18.0165251033178,711.84648129723,0.0,1.0
1997-12-30,42.25,42.75,41.25,42.75,3300,17.8058055114661,18.0165251033178,17.3843663277628,18.0165251033178,7830.31129426955,0.0,1.0
1997-12-31,42.0,42.0,41.0,41.0,400,17.7004457155403,17.7004457155403,17.279006531837,17.279006531837,949.12864172964,0.0,1.0
1998-01-02,42.0,42.0,41.0,41.0,2300,17.7004457155403,17.7004457155403,17.279006531837,17.279006531837,5457.48968994543,0.0,1.0
1998-01-05,43.25,43.25,42.0,42.0,1000,18.2272446951695,18.2272446951695,17.7004457155403,17.7004457155403,2372.8216043241,0.0,1.0
1998-01-06,43.0,43.0,42.0,42.0,900,18.1218848992436,18.1218848992436,17.7004457155403,17.7004457155403,2135.5394438917,0.0,1.0
1998-01-07,42.0,42.0,41.5,41.75,3900,17.7004457155403,17.7004457155403,17.4897261236886,17.5950859196145,9254.00425686399,0.0,1.0
1998-01-08,41.5,41.5,41.5,41.5,100,17.4897261236886,17.4897261236886,17.4897261236886,17.4897261236886,237.282160432411,0.0,1.0
1998-01-09,43.0,44.25,42.75,43.0,9200,18.1218848992436,18.6486838788728,18.0165251033178,18.1218848992436,21829.9587597818,0.0,1.0
1998-01-12,43.0,43.0,43.0,43.0,200,18.1218848992436,18.1218848992436,18.1218848992436,18.1218848992436,474.564320864821,0.0,1.0
1998-01-13,43.0,43.0,43.0,43.0,200,18.1218848992436,18.1218848992436,18.1218848992436,18.1218848992436,474.564320864821,0.0,1.0
1998-01-14,43.5,44.0,43.0,44.0,1500,18.3326044910953,18.543324082947,18.1218848992436,18.543324082947,3559.23240648615,0.0,1.0
1998-01-15,45.0,45.0,44.0,44.5,1600,18.9647632666503,18.9647632666503,18.543324082947,18.7540436747986,3796.51456691857,0.0,1.0
1998-01-16,45.0,45.0,43.5,43.5,6800,18.9647632666503,18.9647632666503,18.3326044910953,18.3326044910953,16135.1869094039,0.0,1.0
1998-01-20,45.0,45.75,43.5,44.75,10000,18.9647632666503,19.2808426544278,18.3326044910953,18.8594034707245,23728.216043241,0.0,1.0
1998-01-21,45.5,46.0,45.38,45.5,3100,19.175482858502,19.3862024503537,19.1249101564576,19.175482858502,7355.74697340471,0.0,1.0
1998-01-22,46.0,46.0,46.0,46.0,700,19.3862024503537,19.3862024503537,19.3862024503537,19.3862024503537,1660.97512302687,0.0,1.0
1998-01-23,46.0,46.0,45.5,46.0,1900,19.3862024503537,19.3862024503537,19.175482858502,19.3862024503537,4508.36104821578,0.0,1.0
1998-01-26,46.0,46.5,45.0,45.0,7900,19.3862024503537,19.5969220422053,18.9647632666503,18.9647632666503,18745.2906741604,0.0,1.0
1998-01-27,45.5,47.0,45.5,47.0,3000,19.175482858502,19.807641634057,19.175482858502,19.807641634057,7118.4648129723,0.0,1.0
1998-01-28,46.0,46.0,45.5,46.0,8200,19.3862024503537,19.3862024503537,19.175482858502,19.3862024503537,19457.1371554576,0.0,1.0
1998-01-29,49.0,49.0,46.0,46.0,11800,20.6505200014637,20.6505200014637,19.3862024503537,19.3862024503537,27999.2949310244,0.0,1.0
1998-01-30,49.88,50.13,49.88,50.0,900,21.0213864831226,21.1267462790485,21.0213864831226,21.071959185167,2135.53944389169,0.0,1.0
1998-02-02,51.0,51.0,47.63,47.63,5000,21.4933983688704,21.4933983688704,20.0731483197901,20.0731483197901,11864.1080216205,0.0,1.0
1998-02-03,49.0,51.0,49.0,51.0,2100,20.6505200014637,21.4933983688704,20.6505200014637,21.4933983688704,4982.92536908061,0.0,1.0
1998-02-04,49.25,49.94,49.0,49.94,1700,20.7558797973895,21.0466728341448,20.6505200014637,21.0466728341448,4033.79672735098,0.0,1.0
1998-02-05,49.0,50.0,49.0,49.25,4500,20.6505200014637,21.071959185167,20.6505200014637,20.7558797973895,10677.6972194584,0.0,1.0
1998-02-06,47.0,49.75,47.0,49.75,15500,19.807641634057,20.9665993892412,19.807641634057,20.9665993892412,36778.7348670236,0.0,1.0
1998-02-09,46.75,47.25,46.75,47.0,4500,19.7022818381312,19.9130014299828,19.7022818381312,19.807641634057,10677.6972194584,0.0,1.0
1998-02-10,46.75,47.25,46.75,46.75,900,19.7022818381312,19.9130014299828,19.7022818381312,19.7022818381312,2135.53944389169,0.0,1.0
1998-02-11,46.88,46.88,46.75,46.75,3100,19.7570689320126,19.7570689320126,19.7022818381312,19.7022818381312,7355.74697340471,0.0,1.0
1998-02-12,46.5,46.81,46.25,46.63,7200,19.5969220422053,19.7275681891534,19.4915622462795,19.6517091360868,17084.3155511336,0.0,1.0
1998-02-13,46.0,46.75,46.0,46.0,12100,19.3862024503537,19.7022818381312,19.3862024503537,19.3862024503537,28711.1414123216,0.0,1.0
1998-02-17,46.0,46.25,45.0,45.0,5000,19.3862024503537,19.4915622462795,18.9647632666503,18.9647632666503,11864.1080216205,0.0,1.0
1998-02-18,45.5,46.5,45.5,46.19,8000,19.175482858502,19.5969220422053,19.175482858502,19.4662758952573,18982.5728345928,0.0,1.0
1998-02-19,45.5,46.5,45.5,45.5,12500,19.175482858502,19.5969220422053,19.175482858502,19.175482858502,29660.2700540513,0.0,1.0
1998-02-20,45.0,46.0,45.0,46.0,1900,18.9647632666503,19.3862024503537,18.9647632666503,19.3862024503537,4508.3610482158,0.0,1.0
1998-02-23,45.0,45.0,45.0,45.0,0,18.9647632666503,18.9647632666503,18.9647632666503,18.9647632666503,0,0.0,1.0
1998-02-24,45.5,45.5,45.0,45.25,1100,19.175482858502,19.175482858502,18.9647632666503,19.0701230625762,2610.10376475651,0.0,1.0
1998-02-25,44.75,45.38,44.75,45.38,9200,18.8594034707245,19.1249101564576,18.8594034707245,19.1249101564576,21829.9587597817,0.0,1.0
1998-02-26,44.25,45.0,43.5,44.75,7600,18.7287573237764,19.0461938885862,18.4113207589667,18.9403817003163,17956.3435088703,0.19,1.0
1998-02-27,43.25,44.63,43.0,43.5,8000,18.3055085706967,18.8895918499467,18.1996963824268,18.4113207589667,18901.4142198635,0.0,1.0
1998-03-02,42.0,42.5,42.0,42.0,15800,17.7764476293471,17.988072005887,17.7764476293471,17.7764476293471,37330.2930842304,0.0,1.0
1998-03-03,43.5,43.5,41.88,42.0,60700,18.4113207589667,18.4113207589667,17.7256577789776,17.7764476293471,143414.480393214,0.0,1.0
1998-03-04,43.75,43.75,43.0,43.0,4800,18.5171329472366,18.5171329472366,18.1996963824268,18.1996963824268,11340.8485319181,0.0,1.0
1998-03-05,43.25,44.75,43.25,43.5,4300,18.3055085706967,18.9403817003163,18.3055085706967,18.4113207589667,10159.5101431766,0.0,1.0
1998-03-06,47.0,47.0,43.75,43.75,3200,19.8926913947456,19.8926913947456,18.5171329472366,18.5171329472366,7560.56568794538,0.0,1.0
1998-03-09,45.5,47.63,45.5,47.63,4000,19.2578182651261,20.1593381091858,19.2578182651261,20.1593381091858,9450.70710993171,0.0,1.0
1998-03-10,48.0,48.0,46.5,46.5,6100,20.3159401478253,20.3159401478253,19.6810670182058,19.6810670182058,14412.3283426459,0.0,1.0
1998-03-11,48.5,49.5,47.5,47.5,12900,20.5275645243651,20.9508132774448,20.1043157712854,20.1043157712854,30478.5304295299,0.0,1.0
1998-03-12,49.0,50.0,48.0,50.0,6400,20.739188900905,21.1624376539847,20.3159401478253,21.1624376539847,15121.1313758908,0.0,1.0
1998-03-13,48.38,50.0,48.13,50.0,14500,20.4767746739956,21.1624376539847,20.3709624857257,21.1624376539847,34258.8132735025,0.0,1.0
1998-03-16,49.25,49.25,48.0,48.0,23800,20.8450010891749,20.8450010891749,20.3159401478253,20.3159401478253,56231.7073040938,0.0,1.0
1998-03-17,49.0,49.5,47.75,48.75,23900,20.739188900905,20.9508132774448,20.2101279595554,20.6333767126351,56467.9749818421,0.0,1.0
1998-03-18,49.5,49.5,48.25,48.5,2000,20.9508132774448,20.9508132774448,20.4217523360952,20.5275645243651,4725.35355496587,0.0,1.0
1998-03-19,49.5,49.5,49.0,49.0,1300,20.9508132774448,20.9508132774448,20.739188900905,20.739188900905,3071.47981072782,0.0,1.0
1998-03-20,48.0,48.0,48.0,48.0,100,20.3159401478253,20.3159401478253,20.3159401478253,20.3159401478253,236.267677748293,0.0,1.0
1998-03-23,48.0,50.0,48.0,48.0,3200,20.3159401478253,21.1624376539847,20.3159401478253,20.3159401478253,7560.56568794538,0.0,1.0
1998-03-24,48.0,48.75,48.0,48.75,2100,20.3159401478253,20.6333767126351,20.3159401478253,20.6333767126351,4961.62123271416,0.0,1.0
1998-03-25,47.0,48.0,47.0,48.0,400,19.8926913947456,20.3159401478253,19.8926913947456,20.3159401478253,945.070710993173,0.0,1.0
1998-03-26,47.0,47.0,47.0,47.0,0,19.8926913947456,19.8926913947456,19.8926913947456,19.8926913947456,0,0.0,1.0
1998-03-27,46.0,47.0,46.0,47.0,2700,19.4694426416659,19.8926913947456,19.4694426416659,19.8926913947456,6379.22729920392,0.0,1.0
1998-03-30,46.5,46.5,46.5,46.5,100,19.6810670182058,19.6810670182058,19.6810670182058,19.6810670182058,236.267677748293,0.0,1.0
1998-03-31,47.38,48.5,46.0,46.5,7400,20.0535259209159,20.5275645243651,19.4694426416659,19.6810670182058,17483.8081533737,0.0,1.0
1998-04-01,47.38,47.38,47.38,47.38,1000,20.0535259209159,20.0535259209159,20.0535259209159,20.0535259209159,2362.67677748293,0.0,1.0
1998-04-02,48.0,48.0,47.0,47.38,2700,20.3159401478253,20.3159401478253,19.8926913947456,20.0535259209159,6379.22729920392,0.0,1.0
1998-04-03,46.0,48.0,46.0,46.0,1100,19.4694426416659,20.3159401478253,19.4694426416659,19.4694426416659,2598.94445523123,0.0,1.0
1998-04-06,46.0,47.0,46.0,47.0,1200,19.4694426416659,19.8926913947456,19.4694426416659,19.8926913947456,2835.21213297952,0.0,1.0
1998-04-07,47.0,47.0,47.0,47.0,200,19.8926913947456,19.8926913947456,19.8926913947456,19.8926913947456,472.535355496587,0.0,1.0
1998-04-08,46.0,47.0,46.0,46.0,1000,19.4694426416659,19.8926913947456,19.4694426416659,19.4694426416659,2362.67677748293,0.0,1.0
1998-04-09,44.5,45.5,44.5,45.5,3100,18.8345695120464,19.2578182651261,18.8345695120464,19.2578182651261,7324.29801019708,0.0,1.0
1998-04-13,45.75,47.0,45.75,47.0,3200,19.363630453396,19.8926913947456,19.363630453396,19.8926913947456,7560.56568794538,0.0,1.0
1998-04-14,46.0,46.0,45.75,45.75,600,19.4694426416659,19.4694426416659,19.363630453396,19.363630453396,1417.60606648976,0.0,1.0
1998-04-15,47.25,47.25,45.75,47.0,7800,19.9985035830155,19.9985035830155,19.363630453396,19.8926913947456,18428.8788643669,0.0,1.0
1998-04-16,45.75,47.25,45.75,47.25,700,19.363630453396,19.9985035830155,19.363630453396,19.9985035830155,1653.87374423805,0.0,1.0
1998-04-17,47.0,47.0,46.0,46.0,2400,19.8926913947456,19.8926913947456,19.4694426416659,19.4694426416659,5670.42426595904,0.0,1.0
1998-04-20,46.0,46.0,45.75,45.75,1900,19.4694426416659,19.4694426416659,19.363630453396,19.363630453396,4489.08587721757,0.0,1.0
1998-04-21,46.0,46.0,45.88,46.0,900,19.4694426416659,19.4694426416659,19.4186527912963,19.4694426416659,2126.40909973464,0.0,1.0
1998-04-22,46.0,46.0,45.5,46.0,1900,19.4694426416659,19.4694426416659,19.2578182651261,19.4694426416659,4489.08587721757,0.0,1.0
1998-04-23,45.0,45.31,44.75,45.31,6000,19.0461938885862,19.1774010020409,18.9403817003163,19.1774010020409,14176.0606648976,0.0,1.0
1998-04-24,45.88,45.88,45.88,45.88,800,19.4186527912963,19.4186527912963,19.4186527912963,19.4186527912963,1890.14142198635,0.0,1.0
1998-04-27,46.25,46.25,44.25,44.5,8200,19.5752548299358,19.5752548299358,18.7287573237764,18.8345695120464,19373.9495753601,0.0,1.0
1998-04-28,46.0,46.0,44.75,44.75,900,19.4694426416659,19.4694426416659,18.9403817003163,18.9403817003163,2126.40909973464,0.0,1.0
1998-04-29,44.75,46.0,44.75,46.0,8000,18.9403817003163,19.4694426416659,18.9403817003163,19.4694426416659,18901.4142198635,0.0,1.0
1998-04-30,47.5,47.5,47.5,47.5,200,20.1043157712854,20.1043157712854,20.1043157712854,20.1043157712854,472.535355496588,0.0,1.0
1998-05-01,47.0,47.0,44.75,44.75,3000,19.8926913947456,19.8926913947456,18.9403817003163,18.9403817003163,7088.0303324488,0.0,1.0
1998-05-04,44.5,47.5,44.5,47.5,4800,18.8345695120464,20.1043157712854,18.8345695120464,20.1043157712854,11340.8485319181,0.0,1.0
1998-05-05,47.0,47.0,45.75,45.75,1700,19.8926913947456,19.8926913947456,19.363630453396,19.363630453396,4016.55052172099,0.0,1.0
1998-05-06,45.75,45.75,44.5,44.56,2000,19.363630453396,19.363630453396,18.8345695120464,18.8599644372311,4725.35355496586,0.0,1.0
1998-05-07,45.75,46.25,44.0,45.5,5000,19.363630453396,19.5752548299358,18.6229451355065,19.2578182651261,11813.3838874147,0.0,1.0
1998-05-08,46.25,46.25,46.25,46.25,600,19.5752548299358,19.5752548299358,19.5752548299358,19.5752548299358,1417.60606648976,0.0,1.0
1998-05-11,45.75,45.75,44.0,45.75,1500,19.363630453396,19.363630453396,18.6229451355065,19.363630453396,3544.0151662244,0.0,1.0
1998-05-12,44.5,45.13,43.75,44.25,12300,18.8345695120464,19.1012162264866,18.5171329472366,18.7287573237764,29060.92436304,0.0,1.0
1998-05-13,44.0,44.75,43.0,44.5,4400,18.6229451355065,18.9403817003163,18.1996963824268,18.8345695120464,10395.7778209249,0.0,1.0
1998-05-14,41.5,44.0,41.5,43.75,17500,17.5648232528073,18.6229451355065,17.5648232528073,18.5171329472366,41346.8436059513,0.0,1.0
1998-05-15,41.0,44.25,41.0,41.5,6200,17.3531988762674,18.7287573237764,17.3531988762674,17.5648232528073,14648.5960203942,0.0,1.0
1998-05-18,42.38,42.75,41.63,41.63,6200,17.9372821555174,18.0938841941569,17.6198455907076,17.6198455907076,14648.5960203942,0.0,1.0
1998-05-19,43.19,44.0,41.38,41.38,2800,18.280113645512,18.6229451355065,17.5140334024377,17.5140334024377,6615.4949769522,0.0,1.0
1998-05-20,42.0,42.0,41.25,41.25,1100,17.7764476293471,17.7764476293471,17.4590110645374,17.4590110645374,2598.94445523123,0.0,1.0
1998-05-21,43.5,43.5,43.5,43.5,400,18.4113207589667,18.4113207589667,18.4113207589667,18.4113207589667,945.070710993172,0.0,1.0
1998-05-22,44.0,44.0,42.75,42.75,1100,18.6229451355065,18.6229451355065,18.0938841941569,18.0938841941569,2598.94445523123,0.0,1.0
1998-05-26,43.75,44.0,43.0,43.0,7900,18.5171329472366,18.6229451355065,18.1996963824268,18.1996963824268,18665.1465421152,0.0,1.0
1998-05-27,44.0,44.0,44.0,44.0,9200,18.6229451355065,18.6229451355065,18.6229451355065,18.6229451355065,21736.626352843,0.0,1.0
1998-05-28,42.5,43.75,42.5,43.75,6300,18.0684892689721,18.5999154239419,18.0684892689721,18.5999154239419,14818.615768823,0.19,1.0
1998-05-29,44.0,44.0,43.0,43.0,3900,18.7062006549358,18.7062006549358,18.28105973096,18.28105973096,9173.42880927142,0.0,1.0
1998-06-01,44.0,44.0,42.0,44.0,3500,18.7062006549358,18.7062006549358,17.8559188069842,18.7062006549358,8232.56431601281,0.0,1.0
1998-06-02,43.0,44.0,43.0,44.0,1700,18.28105973096,18.7062006549358,18.28105973096,18.7062006549358,3998.67409634908,0.0,1.0
1998-06-03,44.5,44.5,44.0,44.25,2400,18.9187711169237,18.9187711169237,18.7062006549358,18.8124858859298,5645.18695955165,0.0,1.0
1998-06-04,45.0,45.0,44.75,45.0,13000,19.1313415789117,19.1313415789117,19.0250563479177,19.1313415789117,30578.0960309046,0.0,1.0
1998-06-05,43.25,45.0,43.25,45.0,6300,18.387344961954,19.1313415789117,18.387344961954,19.1313415789117,14818.615768823,0.0,1.0
1998-06-08,43.0,44.0,43.0,43.0,4600,18.28105973096,18.7062006549358,18.28105973096,18.28105973096,10819.941672474,0.0,1.0
1998-06-09,44.5,44.5,43.0,43.0,4600,18.9187711169237,18.9187711169237,18.28105973096,18.28105973096,10819.941672474,0.0,1.0
1998-06-10,45.0,45.0,44.5,44.5,4100,19.1313415789117,19.1313415789117,18.9187711169237,18.9187711169237,9643.86105590068,0.0,1.0
1998-06-11,44.88,46.0,44.5,46.0,8900,19.0803246680346,19.5564825028875,18.9187711169237,19.5564825028875,20934.2349750039,0.0,1.0
1998-06-12,44.0,45.0,44.0,44.25,6100,18.7062006549358,19.1313415789117,18.7062006549358,18.8124858859298,14348.1835221938,0.0,1.0
1998-06-15,44.25,45.5,44.0,44.0,6100,18.8124858859298,19.3439120408996,18.7062006549358,18.7062006549358,14348.1835221937,0.0,1.0
1998-06-16,44.81,44.88,44.25,44.25,5300,19.0505648033562,19.0803246680346,18.8124858859298,18.8124858859298,12466.4545356766,0.0,1.0
1998-06-17,45.0,45.0,44.25,44.38,13200,19.1313415789117,19.1313415789117,18.8124858859298,18.8677542060467,31048.5282775339,0.0,1.0
1998-06-18,45.0,45.0,44.25,44.25,2400,19.1313415789117,19.1313415789117,18.8124858859298,18.8124858859298,5645.18695955162,0.0,1.0
1998-06-19,44.25,44.25,44.25,44.25,200,18.8124858859298,18.8124858859298,18.8124858859298,18.8124858859298,470.432246629302,0.0,1.0
1998-06-22,44.25,45.0,44.25,45.0,300,18.8124858859298,19.1313415789117,18.8124858859298,19.1313415789117,705.648369943954,0.0,1.0
1998-06-23,44.25,45.0,44.25,45.0,800,18.8124858859298,19.1313415789117,18.8124858859298,19.1313415789117,1881.72898651721,0.0,1.0
1998-06-24,45.0,45.0,44.63,45.0,12000,19.1313415789117,19.1313415789117,18.9740394370406,19.1313415789117,28225.9347977581,0.0,1.0
1998-06-25,44.63,45.0,44.63,45.0,500,18.9740394370406,19.1313415789117,18.9740394370406,19.1313415789117,1176.08061657326,0.0,1.0
1998-06-26,44.25,45.0,44.25,45.0,11600,18.8124858859298,19.1313415789117,18.8124858859298,19.1313415789117,27285.0703044995,0.0,1.0
1998-06-29,44.13,44.25,44.0,44.25,6100,18.7614689750527,18.8124858859298,18.7062006549358,18.8124858859298,14348.1835221937,0.0,1.0
1998-06-30,46.5,53.0,44.0,44.0,101300,19.7690529648754,22.5324689707182,18.7062006549358,18.7062006549358,238273.932917742,0.0,1.0
1998-07-01,44.88,47.25,43.75,45.5,12400,19.0803246680346,20.0879086578572,18.5999154239419,19.3439120408996,29166.7992910167,0.0,1.0
1998-07-02,43.75,44.31,43.75,44.31,1100,18.5999154239419,18.8379943413683,18.5999154239419,18.8379943413683,2587.37735646116,0.0,1.0
1998-07-06,44.0,46.0,44.0,44.88,5100,18.7062006549358,19.5564825028875,18.7062006549358,19.0803246680346,11996.0222890472,0.0,1.0
1998-07-07,43.5,45.69,42.5,45.69,7700,18.4936301929479,19.424688816455,18.0684892689721,19.424688816455,18111.6414952282,0.0,1.0
1998-07-08,42.0,43.5,41.25,42.75,9800,17.8559188069842,18.4936301929479,17.5370631140024,18.1747744999661,23051.1800848358,0.0,1.0
1998-07-09,42.25,42.75,42.25,42.75,2700,17.9622040379782,18.1747744999661,17.9622040379782,18.1747744999661,6350.83532949557,0.0,1.0
1998-07-10,43.0,43.0,41.5,41.5,700,18.28105973096,18.28105973096,17.6433483449963,17.6433483449963,1646.51286320256,0.0,1.0
1998-07-13,42.25,42.25,41.25,41.25,2500,17.9622040379782,17.9622040379782,17.5370631140024,17.5370631140024,5880.40308286627,0.0,1.0
1998-07-14,41.25,42.5,41.25,42.5,3100,17.5370631140024,18.0684892689721,17.5370631140024,18.0684892689721,7291.69982275417,0.0,1.0
1998-07-15,41.75,41.75,41.75,41.75,2400,17.7496335759903,17.7496335759903,17.7496335759903,17.7496335759903,5645.18695955162,0.0,1.0
1998-07-16,42.25,43.41,42.25,42.34,5900,17.9622040379782,18.4553675097901,17.9622040379782,18.000466721136,13877.7512755644,0.0,1.0
1998-07-17,43.0,43.0,43.0,43.0,300,18.28105973096,18.28105973096,18.28105973096,18.28105973096,705.648369943955,0.0,1.0
1998-07-20,43.0,45.0,43.0,45.0,4800,18.28105973096,19.1313415789117,18.28105973096,19.1313415789117,11290.3739191033,0.0,1.0
1998-07-21,43.5,43.75,43.5,43.75,300,18.4936301929479,18.5999154239419,18.4936301929479,18.5999154239419,705.648369943955,0.0,1.0
1998-07-22,43.75,43.75,43.75,43.75,500,18.5999154239419,18.5999154239419,18.5999154239419,18.5999154239419,1176.08061657326,0.0,1.0
1998-07-23,42.5,42.69,42.5,42.63,2700,18.0684892689721,18.1492660445275,18.0684892689721,18.123757589089,6350.83532949559,0.0,1.0
1998-07-24,42.5,43.75,42.5,43.75,1900,18.0684892689721,18.5999154239419,18.0684892689721,18.5999154239419,4469.10634297838,0.0,1.0
1998-07-27,42.25,43.75,42.25,42.63,1500,17.9622040379782,18.5999154239419,17.9622040379782,18.123757589089,3528.24184971976,0.0,1.0
1998-07-28,42.25,42.25,42.25,42.25,0,17.9622040379782,17.9622040379782,17.9622040379782,17.9622040379782,0,0.0,1.0
1998-07-29,42.25,42.25,42.25,42.25,0,17.9622040379782,17.9622040379782,17.9622040379782,17.9622040379782,0,0.0,1.0
1998-07-30,42.25,42.25,42.25,42.25,0,17.9622040379782,17.9622040379782,17.9622040379782,17.9622040379782,0,0.0,1.0
1998-07-31,41.81,42.25,41.81,42.25,2100,17.7751420314288,17.9622040379782,17.7751420314288,17.9622040379782,4939.53858960768,0.0,1.0
1998-08-03,41.56,42.5,41.56,41.81,5200,17.6688568004349,18.0684892689721,17.6688568004349,17.7751420314288,12231.2384123618,0.0,1.0
1998-08-04,41.0,42.25,41.0,42.25,5800,17.4307778830084,17.9622040379782,17.4307778830084,17.9622040379782,13642.5351522498,0.0,1.0
1998-08-05,40.31,41.0,40.0,40.0,4200,17.1374306454651,17.4307778830084,17.0056369590326,17.0056369590326,9879.07717921535,0.0,1.0
1998-08-06,41.25,41.75,40.31,41.25,4500,17.5370631140024,17.7496335759903,17.1374306454651,17.5370631140024,10584.7255491593,0.0,1.0
1998-08-07,40.75,41.88,40.75,41.88,1500,17.3244926520144,17.8049018961071,17.3244926520144,17.8049018961071,3528.24184971978,0.0,1.0
1998-08-10,41.0,41.25,40.25,40.25,6500,17.4307778830084,17.5370631140024,17.1119221900265,17.1119221900265,15289.0480154523,0.0,1.0
1998-08-11,40.38,41.5,40.38,40.38,3300,17.1671905101434,17.6433483449963,17.1671905101434,17.1671905101434,7762.13206938349,0.0,1.0
1998-08-12,40.38,41.5,40.38,40.38,3700,17.1671905101434,17.6433483449963,17.1671905101434,17.1671905101434,8702.9965626421,0.0,1.0
1998-08-13,39.5,39.75,39.5,39.75,4200,16.7930664970447,16.8993517280386,16.7930664970447,16.8993517280386,9879.07717921534,0.0,1.0
1998-08-14,39.75,41.25,39.75,39.75,1600,16.8993517280386,17.5370631140024,16.8993517280386,16.8993517280386,3763.45797303443,0.0,1.0
1998-08-17,41.13,41.38,40.75,40.75,1700,17.4860462031253,17.5923314341192,17.3244926520144,17.3244926520144,3998.67409634906,0.0,1.0
1998-08-18,39.75,41.0,39.5,39.5,4600,16.8993517280386,17.4307778830084,16.7930664970447,16.7930664970447,10819.941672474,0.0,1.0
1998-08-19,40.0,41.0,40.0,40.5,2800,17.0056369590326,17.4307778830084,17.0056369590326,17.2182074210205,6586.05145281023,0.0,1.0
1998-08-20,40.0,40.0,40.0,40.0,0,17.0056369590326,17.0056369590326,17.0056369590326,17.0056369590326,0,0.0,1.0
1998-08-21,39.0,39.75,39.0,39.75,1800,16.5804960350568,16.8993517280386,16.5804960350568,16.8993517280386,4233.89021966372,0.0,1.0
1998-08-24,39.13,40.0,39.13,40.0,2300,16.6357643551736,17.0056369590326,16.6357643551736,17.0056369590326,5409.97083623699,0.0,1.0
1998-08-25,39.0,41.0,39.0,41.0,2400,16.5804960350568,17.4307778830084,16.5804960350568,17.4307778830084,5645.18695955162,0.0,1.0
1998-08-26,38.5,38.88,38.44,38.88,1200,16.3679255730689,16.5294791241797,16.3424171176303,16.5294791241797,2822.59347977581,0.0,1.0
1998-08-27,36.63,39.5,36.06,36.63,8500,15.5729120452341,16.7930664970447,15.3305817185679,15.5729120452341,19993.3704817453,0.0,1.0
1998-08-28,38.63,38.63,36.69,36.69,1700,16.5039706687411,16.5039706687411,15.6751406636322,15.6751406636322,3979.10304847926,0.19,1.0
1998-08-31,37.0,37.0,37.0,37.0,400,15.8075825716651,15.8075825716651,15.8075825716651,15.8075825716651,936.259540818646,0.0,1.0
1998-09-01,36.0,39.5,36.0,39.5,2200,15.3803506102687,16.8756624751559,15.3803506102687,16.8756624751559,5149.42747450257,0.0,1.0
1998-09-02,36.0,38.0,36.0,37.0,4100,15.3803506102687,16.2348145330614,15.3803506102687,15.8075825716651,9596.66029339115,0.0,1.0
1998-09-03,37.5,39.0,37.5,39.0,2800,16.0211985523632,16.6620464944578,16.0211985523632,16.6620464944578,6553.81678573056,0.0,1.0
1998-09-04,37.0,39.0,35.5,39.0,4400,15.8075825716651,16.6620464944578,15.1667346295705,16.6620464944578,10298.8549490051,0.0,1.0
1998-09-08,38.0,38.5,38.0,38.0,2100,16.2348145330614,16.4484305137596,16.2348145330614,16.2348145330614,4915.36258929791,0.0,1.0
1998-09-09,36.0,38.5,36.0,38.5,2400,15.3803506102687,16.4484305137596,15.3803506102687,16.4484305137596,5617.55724491189,0.0,1.0
1998-09-10,34.25,36.0,34.25,36.0,700,14.6326946778251,15.3803506102687,14.6326946778251,15.3803506102687,1638.45419643263,0.0,1.0
1998-09-11,35.5,36.0,34.75,35.0,1700,15.1667346295705,15.3803506102687,14.8463106585233,14.9531186488724,3979.10304847926,0.0,1.0
1998-09-14,38.0,38.0,35.91,36.5,1700,16.2348145330614,16.2348145330614,15.341899733743,15.5939665909669,3979.10304847926,0.0,1.0
1998-09-15,37.5,38.0,36.0,36.0,2200,16.0211985523632,16.2348145330614,15.3803506102687,15.3803506102687,5149.42747450258,0.0,1.0
1998-09-16,37.75,38.25,37.5,37.5,2400,16.1280065427123,16.3416225234105,16.0211985523632,16.0211985523632,5617.5572449119,0.0,1.0
1998-09-17,39.0,39.0,37.75,37.75,300,16.6620464944578,16.6620464944578,16.1280065427123,16.1280065427123,702.194655613985,0.0,1.0
1998-09-18,40.0,40.0,38.0,39.0,4900,17.0892784558541,17.0892784558541,16.2348145330614,16.6620464944578,11469.1793750285,0.0,1.0
1998-09-21,40.0,40.0,40.0,40.0,0,17.0892784558541,17.0892784558541,17.0892784558541,17.0892784558541,0,0.0,1.0
1998-09-22,40.0,40.0,38.75,40.0,1100,17.0892784558541,17.0892784558541,16.5552385041087,17.0892784558541,2574.71373725129,0.0,1.0
1998-09-23,41.5,41.5,39.13,39.13,6500,17.7301263979487,17.7301263979487,16.7175866494393,16.7175866494393,15214.217538303,0.0,1.0
1998-09-24,39.0,39.0,39.0,39.0,700,16.6620464944578,16.6620464944578,16.6620464944578,16.6620464944578,1638.45419643263,0.0,1.0
1998-09-25,36.5,39.63,36.5,39.63,1000,15.5939665909669,16.9312026301375,15.5939665909669,16.9312026301375,2340.64885204662,0.0,1.0
1998-09-28,37.75,37.84,37.0,37.84,1100,16.1280065427123,16.166457419238,15.8075825716651,16.166457419238,2574.71373725129,0.0,1.0
1998-09-29,38.0,38.5,38.0,38.5,1300,16.2348145330614,16.4484305137596,16.2348145330614,16.4484305137596,3042.84350766061,0.0,1.0
1998-09-30,40.0,40.0,37.5,37.75,12100,17.0892784558541,17.0892784558541,16.0211985523632,16.1280065427123,28321.8511097641,0.0,1.0
1998-10-01,37.13,37.13,37.0,37.0,300,15.8631227266466,15.8631227266466,15.8075825716651,15.8075825716651,702.194655613986,0.0,1.0
1998-10-02,36.5,37.0,36.5,37.0,2100,15.5939665909669,15.8075825716651,15.5939665909669,15.8075825716651,4915.3625892979,0.0,1.0
1998-10-05,36.5,36.5,36.5,36.5,1100,15.5939665909669,15.5939665909669,15.5939665909669,15.5939665909669,2574.71373725128,0.0,1.0
1998-10-06,35.5,36.0,35.5,36.0,2100,15.1667346295705,15.3803506102687,15.1667346295705,15.3803506102687,4915.36258929791,0.0,1.0
1998-10-07,34.56,35.56,34.5,35.56,1700,14.765136585858,15.1923685472543,14.7395026681742,15.1923685472543,3979.10304847925,0.0,1.0
1998-10-08,33.5,34.31,33.5,34.31,3000,14.3122707067778,14.6583285955089,14.3122707067778,14.6583285955089,7021.94655613988,0.0,1.0
1998-10-09,35.5,35.88,35.0,35.0,1500,15.1667346295705,15.3290827749011,14.9531186488724,14.9531186488724,3510.97327806994,0.0,1.0
1998-10-12,35.5,35.5,35.5,35.5,100,15.1667346295705,15.1667346295705,15.1667346295705,15.1667346295705,234.064885204663,0.0,1.0
1998-10-13,35.5,35.5,35.5,35.5,1500,15.1667346295705,15.1667346295705,15.1667346295705,15.1667346295705,3510.97327806994,0.0,1.0
1998-10-14,35.5,35.5,35.5,35.5,0,15.1667346295705,15.1667346295705,15.1667346295705,15.1667346295705,0,0.0,1.0
1998-10-15,34.63,36.0,33.5,36.0,4300,14.7950428231557,15.3803506102687,14.3122707067778,15.3803506102687,10064.7900638005,0.0,1.0
1998-10-16,35.88,37.13,33.0,33.0,3300,15.3290827749011,15.8631227266466,14.0986547260797,14.0986547260797,7724.14121175387,0.0,1.0
1998-10-19,34.69,35.5,34.69,35.5,1400,14.8206767408395,15.1667346295705,14.8206767408395,15.1667346295705,3276.90839286527,0.0,1.0
1998-10-20,34.38,38.0,34.38,36.5,2000,14.6882348328066,16.2348145330614,14.6882348328066,15.5939665909669,4681.29770409325,0.0,1.0
1998-10-21,36.5,36.5,36.5,36.5,2000,15.5939665909669,15.5939665909669,15.5939665909669,15.5939665909669,4681.29770409324,0.0,1.0
1998-10-22,35.5,35.5,33.0,34.25,6900,15.1667346295705,15.1667346295705,14.0986547260797,14.6326946778251,16150.4770791217,0.0,1.0
1998-10-23,34.25,35.69,33.75,35.69,1900,14.6326946778251,15.2479087022358,14.4190786971269,15.2479087022358,4447.23281888858,0.0,1.0
1998-10-26,32.0,36.5,31.06,36.5,12400,13.6714227646833,15.5939665909669,13.2698247209707,15.5939665909669,29024.0457653781,0.0,1.0
1998-10-27,32.0,33.0,29.0,32.0,10800,13.6714227646833,14.0986547260797,12.3897268804942,13.6714227646833,25279.0076021035,0.0,1.0
1998-10-28,33.0,33.0,32.5,32.5,2300,14.0986547260797,14.0986547260797,13.8850387453815,13.8850387453815,5383.49235970721,0.0,1.0
1998-10-29,33.38,34.75,33.0,33.0,8500,14.2610028714103,14.8463106585233,14.0986547260797,14.0986547260797,19895.5152423962,0.0,1.0
1998-10-30,35.06,35.06,33.5,34.0,5100,14.9787525665561,14.9787525665561,14.3122707067778,14.525886687476,11937.3091454378,0.0,1.0
1998-11-02,36.25,36.25,34.25,36.0,6700,15.4871586006178,15.4871586006178,14.6326946778251,15.3803506102687,15682.3473087124,0.0,1.0
1998-11-03,36.0,36.0,33.75,33.75,300,15.3803506102687,15.3803506102687,14.4190786971269,14.4190786971269,702.194655613987,0.0,1.0
1998-11-04,34.63,34.63,34.63,34.63,1500,14.7950428231557,14.7950428231557,14.7950428231557,14.7950428231557,3510.97327806993,0.0,1.0
1998-11-05,35.91,35.91,34.63,35.5,800,15.341899733743,15.341899733743,14.7950428231557,15.1667346295705,1872.5190816373,0.0,1.0
1998-11-06,34.63,36.25,34.63,35.88,1900,14.7950428231557,15.4871586006178,14.7950428231557,15.3290827749011,4447.23281888858,0.0,1.0
1998-11-09,35.25,35.25,33.31,34.75,4500,15.0599266392214,15.0599266392214,14.2310966341125,14.8463106585233,10532.9198342098,0.0,1.0
1998-11-10,33.25,33.25,33.25,33.25,4300,14.2054627164287,14.2054627164287,14.2054627164287,14.2054627164287,10064.7900638005,0.0,1.0
1998-11-11,33.88,33.88,33.88,33.88,3000,14.4746188521084,14.4746188521084,14.4746188521084,14.4746188521084,7021.94655613988,0.0,1.0
1998-11-12,34.88,34.88,33.13,34.0,4200,14.9018508135048,14.9018508135048,14.1541948810612,14.525886687476,9830.72517859581,0.0,1.0
1998-11-13,33.5,33.5,33.5,33.5,900,14.3122707067778,14.3122707067778,14.3122707067778,14.3122707067778,2106.58396684196,0.0,1.0
1998-11-16,34.38,35.0,34.38,34.5,7600,14.6882348328066,14.9531186488724,14.6882348328066,14.7395026681742,17788.9312755543,0.0,1.0
1998-11-17,33.88,33.88,33.88,33.88,100,14.4746188521084,14.4746188521084,14.4746188521084,14.4746188521084,234.064885204663,0.0,1.0
1998-11-18,34.5,34.5,33.25,33.25,2200,14.7395026681742,14.7395026681742,14.2054627164287,14.2054627164287,5149.42747450256,0.0,1.0
1998-11-19,33.0,34.63,33.0,34.63,3500,14.0986547260797,14.7950428231557,14.0986547260797,14.7950428231557,8192.27098216315,0.0,1.0
1998-11-20,33.0,33.0,33.0,33.0,800,14.0986547260797,14.0986547260797,14.0986547260797,14.0986547260797,1872.51908163729,0.0,1.0
1998-11-23,34.13,34.13,34.13,34.13,100,14.5814268424575,14.5814268424575,14.5814268424575,14.5814268424575,234.064885204663,0.0,1.0
1998-11-24,34.12,34.12,34.12,34.12,0,14.5771545228436,14.5771545228436,14.5771545228436,14.5771545228436,0,0.0,1.0
1998-11-25,36.0,36.0,34.0,36.0,800,15.3803506102687,15.3803506102687,14.525886687476,15.3803506102687,1872.5190816373,0.0,1.0
1998-11-27,34.0,34.0,34.0,34.0,500,14.6113330797553,14.6113330797553,14.6113330797553,14.6113330797553,1163.48042353194,0.2,1.0
1998-11-30,34.0,35.0,34.0,34.5,3100,14.6113330797553,15.0410781703363,14.6113330797553,14.8262056250458,7213.57862589805,0.0,1.0
1998-12-01,33.5,34.0,33.25,34.0,5000,14.3964605344648,14.6113330797553,14.2890242618195,14.6113330797553,11634.8042353194,0.0,1.0
1998-12-02,33.75,33.75,33.75,33.75,3400,14.50389680711,14.50389680711,14.50389680711,14.50389680711,7911.66688001724,0.0,1.0
1998-12-03,33.75,37.0,33.0,37.0,2100,14.50389680711,15.9005683514984,14.1815879891742,15.9005683514984,4886.61777883418,0.0,1.0
1998-12-04,33.25,33.75,32.75,32.75,2800,14.2890242618195,14.50389680711,14.074151716529,14.074151716529,6515.4903717789,0.0,1.0
1998-12-07,34.75,35.0,34.0,35.0,1500,14.9336418976911,15.0410781703363,14.6113330797553,15.0410781703363,3490.44127059583,0.0,1.0
1998-12-08,32.75,33.38,32.75,33.06,5100,14.074151716529,14.344891123595,14.074151716529,14.2073726946091,11867.5003200258,0.0,1.0
1998-12-09,34.0,36.75,33.25,34.0,4300,14.6113330797553,15.7931320788531,14.2890242618195,14.6113330797553,10005.9316423747,0.0,1.0
1998-12-10,35.0,35.94,34.5,35.94,3700,15.0410781703363,15.4450385554825,14.8262056250458,15.4450385554825,8609.75513413641,0.0,1.0
1998-12-11,33.0,36.0,33.0,36.0,3700,14.1815879891742,15.4708232609173,14.1815879891742,15.4708232609173,8609.75513413642,0.0,1.0
1998-12-14,35.0,35.0,32.0,33.0,1900,15.0410781703363,15.0410781703363,13.7518428985932,14.1815879891742,4421.2256094214,0.0,1.0
1998-12-15,32.5,36.0,32.5,36.0,1600,13.9667154438837,15.4708232609173,13.9667154438837,15.4708232609173,3723.13735530223,0.0,1.0
1998-12-16,32.0,32.5,31.0,32.0,5200,13.7518428985932,13.9667154438837,13.3220978080122,13.7518428985932,12100.1964047322,0.0,1.0
1998-12-17,33.0,33.0,31.5,33.0,2000,14.1815879891742,14.1815879891742,13.5369703533027,14.1815879891742,4653.9216941278,0.0,1.0
1998-12-18,30.5,32.0,30.0,31.5,6200,13.1072252627216,13.7518428985932,12.8923527174311,13.5369703533027,14427.1572517962,0.0,1.0
1998-12-21,30.5,31.0,30.44,31.0,3600,13.1072252627216,13.3220978080122,13.0814405572868,13.3220978080122,8377.05904943004,0.0,1.0
1998-12-22,30.0,30.13,28.0,30.13,8100,12.8923527174311,12.9482195792067,12.0328625362691,12.9482195792067,18848.3828612176,0.0,1.0
1998-12-23,32.0,32.0,28.5,30.0,7000,13.7518428985932,13.7518428985932,12.2477350815596,12.8923527174311,16288.7259294472,0.0,1.0
1998-12-24,33.0,33.0,33.0,33.0,100,14.1815879891742,14.1815879891742,14.1815879891742,14.1815879891742,232.69608470639,0.0,1.0
1998-12-28,30.5,32.5,30.5,31.0,7200,13.1072252627216,13.9667154438837,13.1072252627216,13.3220978080122,16754.1180988601,0.0,1.0
1998-12-29,30.0,31.75,30.0,31.75,3100,12.8923527174311,13.6444066259479,12.8923527174311,13.6444066259479,7213.57862589808,0.0,1.0
1998-12-30,30.25,30.44,30.0,30.0,3600,12.9997889900764,13.0814405572868,12.8923527174311,12.8923527174311,8377.05904943,0.0,1.0
1998-12-31,32.5,32.5,30.5,30.5,2800,13.9667154438837,13.9667154438837,13.1072252627216,13.1072252627216,6515.49037177891,0.0,1.0
1999-01-04,31.0,32.75,31.0,32.0,3000,13.3220978080122,14.074151716529,13.3220978080122,13.7518428985932,6980.88254119166,0.0,1.0
1999-01-05,31.25,32.0,30.5,31.0,4600,13.4295340806574,13.7518428985932,13.1072252627216,13.3220978080122,10704.0198964939,0.0,1.0
1999-01-06,29.75,30.5,29.75,30.5,4300,12.7849164447859,13.1072252627216,12.7849164447859,13.1072252627216,10005.9316423747,0.0,1.0
1999-01-07,30.0,30.75,28.38,29.38,16900,12.8923527174311,13.2146615353669,12.1961656706898,12.6259107612709,39325.6383153799,0.0,1.0
1999-01-08,29.5,29.75,29.0,29.0,10400,12.6774801721406,12.7849164447859,12.4626076268501,12.4626076268501,24200.3928094645,0.0,1.0
1999-01-11,29.44,29.44,29.13,29.38,4200,12.6516954667057,12.6516954667057,12.5184744886256,12.6259107612709,9773.23555766838,0.0,1.0
1999-01-12,29.75,30.0,29.13,29.13,5300,12.7849164447859,12.8923527174311,12.5184744886256,12.5184744886256,12332.8924894386,0.0,1.0
1999-01-13,29.44,29.75,29.13,29.75,8600,12.6516954667057,12.7849164447859,12.5184744886256,12.7849164447859,20011.8632847495,0.0,1.0
1999-01-14,28.0,29.75,27.75,29.75,7200,12.0328625362691,12.7849164447859,11.9254262636238,12.7849164447859,16754.11809886,0.0,1.0
1999-01-15,28.5,29.0,24.5,27.0,10700,12.2477350815596,12.4626076268501,10.5287547192354,11.603117445688,24898.4810635836,0.0,1.0
1999-01-19,27.5,28.5,27.0,27.75,14900,11.8179899909785,12.2477350815596,11.603117445688,11.9254262636238,34671.7166212521,0.0,1.0
1999-01-20,27.5,27.75,25.5,27.5,6300,11.8179899909785,11.9254262636238,10.9584998098165,11.8179899909785,14659.8533365026,0.0,1.0
1999-01-21,27.0,27.0,26.0,26.5,3200,11.603117445688,11.603117445688,11.173372355107,11.3882449003975,7446.27471060446,0.0,1.0
1999-01-22,26.25,28.0,26.0,27.0,12700,11.2808086277522,12.0328625362691,11.173372355107,11.603117445688,29552.4027577115,0.0,1.0
1999-01-25,27.25,27.75,25.0,26.0,16900,11.7105537183333,11.9254262636238,10.7436272645259,11.173372355107,39325.6383153797,0.0,1.0
1999-01-26,27.75,27.75,26.0,27.0,177800,11.9254262636238,11.9254262636238,11.173372355107,11.603117445688,413733.63860796,0.0,1.0
1999-01-27,27.13,27.75,26.75,27.25,15400,11.6589843074635,11.9254262636238,11.4956811730428,11.7105537183333,35835.1970447841,0.0,1.0
1999-01-28,27.75,27.75,27.38,27.38,5200,11.9254262636238,11.9254262636238,11.7664205801088,11.7664205801088,12100.1964047322,0.0,1.0
1999-01-29,26.75,27.75,26.75,26.75,16300,11.4956811730428,11.9254262636238,11.4956811730428,11.4956811730428,37929.4618071413,0.0,1.0
1999-02-01,27.0,27.25,26.75,27.25,2200,11.603117445688,11.7105537183333,11.4956811730428,11.7105537183333,5119.31386354057,0.0,1.0
1999-02-02,25.0,27.25,25.0,27.25,19000,10.7436272645259,11.7105537183333,10.7436272645259,11.7105537183333,44212.2560942141,0.0,1.0
1999-02-03,25.5,26.38,25.13,25.5,24500,10.9584998098165,11.3366754895278,10.7994941263015,10.9584998098165,57010.5407530651,0.0,1.0
1999-02-04,25.81,26.75,25.5,26.75,5900,11.0917207878966,11.4956811730428,10.9584998098165,11.4956811730428,13729.0689976769,0.0,1.0
1999-02-05,27.25,27.88,26.0,26.0,12100,11.7105537183333,11.9812931253993,11.173372355107,11.173372355107,28156.226249473,0.0,1.0
1999-02-08,27.94,27.94,26.38,26.5,34400,12.0070778308342,12.0070778308342,11.3366754895278,11.3882449003975,80047.4531389978,0.0,1.0
1999-02-09,27.0,27.81,27.0,27.56,17300,11.603117445688,11.9512109690587,11.603117445688,11.8437746964134,40256.4226542054,0.0,1.0
1999-02-10,26.75,27.75,25.75,27.0,16100,11.4956811730428,11.9254262636238,11.0659360824617,11.603117445688,37464.0696377285,0.0,1.0
1999-02-11,25.88,27.0,25.88,27.0,5600,11.1218029442372,11.603117445688,11.1218029442372,11.603117445688,13030.9807435579,0.0,1.0
1999-02-12,26.75,27.63,26.38,27.63,7800,11.4956811730428,11.8738568527541,11.3366754895278,11.8738568527541,18150.2946070983,0.0,1.0
1999-02-16,26.88,26.88,26.0,26.75,22300,11.5515480348183,11.5515480348183,11.173372355107,11.4956811730428,51891.2268895247,0.0,1.0
1999-02-17,26.38,27.13,26.25,27.13,8300,11.3366754895278,11.6589843074635,11.2808086277522,11.6589843074635,19313.7750306303,0.0,1.0
1999-02-18,26.5,26.75,26.25,26.63,21800,11.3882449003975,11.4956811730428,11.2808086277522,11.444111762173,50727.7464659928,0.0,1.0
1999-02-19,26.5,26.63,25.5,26.38,11100,11.3882449003975,11.444111762173,10.9584998098165,11.3366754895278,25829.2654024092,0.0,1.0
1999-02-22,26.0,27.0,25.5,26.5,22600,11.173372355107,11.603117445688,10.9584998098165,11.3882449003975,52589.3151436438,0.0,1.0
1999-02-23,25.63,25.75,25.06,25.75,7400,11.014366671592,11.0659360824617,10.7694119699608,11.0659360824617,17219.5102682728,0.0,1.0
1999-02-24,25.06,26.0,24.5,25.06,16800,10.7694119699608,11.173372355107,10.5287547192354,10.7694119699608,39092.9422306734,0.0,1.0
1999-02-25,26.0,26.5,25.38,25.5,15000,11.2593213732232,11.4758467842467,10.990829863554,11.0427959621997,34637.9668074396,0.2,1.0
1999-02-26,26.13,26.13,25.66,25.75,16600,11.3156179800893,11.3156179800893,11.1120840937272,11.1510586677114,38332.6832668998,0.0,1.0
1999-03-01,26.0,26.5,25.5,25.5,27000,11.2593213732232,11.4758467842467,11.0427959621997,11.0427959621997,62348.3402533912,0.0,1.0
1999-03-02,26.38,27.25,26.0,26.0,10600,11.4238806856011,11.800634900782,11.2593213732232,11.2593213732232,24477.4965439239,0.0,1.0
1999-03-03,27.0,27.0,26.25,26.31,39500,11.6923721952702,11.6923721952702,11.3675840787349,11.3935671280578,91213.3125929245,0.0,1.0
1999-03-04,26.75,27.0,26.75,27.0,20700,11.5841094897585,11.6923721952702,11.5841094897585,11.6923721952702,47800.3941942665,0.0,1.0
1999-03-05,26.13,27.13,25.88,27.13,15100,11.3156179800893,11.7486688021363,11.2073552745775,11.7486688021363,34868.8865861559,0.0,1.0
1999-03-08,26.5,27.0,25.75,25.88,11300,11.4758467842467,11.6923721952702,11.1510586677114,11.2073552745775,26093.9349949379,0.0,1.0
1999-03-09,26.0,26.75,25.75,26.5,26200,11.2593213732232,11.5841094897585,11.1510586677114,11.4758467842467,60500.9820236611,0.0,1.0
1999-03-10,27.25,27.25,26.0,26.75,25800,11.800634900782,11.800634900782,11.2593213732232,11.5841094897585,59577.3029087961,0.0,1.0
1999-03-11,27.06,27.06,26.5,26.5,5800,11.718355244593,11.718355244593,11.4758467842467,11.4758467842467,13393.3471655434,0.0,1.0
1999-03-12,27.25,27.75,27.0,27.5,15900,11.800634900782,12.0171603118055,11.6923721952702,11.9088976062938,36716.244815886,0.0,1.0
1999-03-15,27.25,27.94,26.13,27.63,15700,11.800634900782,12.0994399679945,11.3156179800893,11.9651942131599,36254.4052584534,0.0,1.0
1999-03-16,26.13,27.0,26.13,27.0,28600,11.3156179800893,11.6923721952702,11.3156179800893,11.6923721952702,66043.0567128515,0.0,1.0
1999-03-17,26.13,27.0,26.0,26.5,23700,11.3156179800893,11.6923721952702,11.2593213732232,11.4758467842467,54727.9875557546,0.0,1.0
1999-03-18,26.5,27.0,26.13,26.13,1500,11.4758467842467,11.6923721952702,11.3156179800893,11.3156179800893,3463.79668074396,0.0,1.0
1999-03-19,25.69,26.31,25.63,25.63,14400,11.1250756183886,11.3935671280578,11.0990925690658,11.0990925690658,33252.448135142,0.0,1.0
1999-03-22,26.0,26.0,25.0,25.69,13400,11.2593213732232,11.2593213732232,10.8262705511761,11.1250756183886,30943.2503479793,0.0,1.0
1999-03-23,25.16,25.75,25.0,25.25,10300,10.8955586827037,11.1510586677114,10.8262705511761,10.9345332566879,23784.7372077751,0.0,1.0
1999-03-24,24.81,26.0,24.75,25.25,18500,10.7439908949872,11.2593213732232,10.7180078456644,10.9345332566879,42720.1590625089,0.0,1.0
1999-03-25,25.0,25.38,24.75,25.38,11800,10.8262705511761,10.990829863554,10.7180078456644,10.990829863554,27248.5338885193,0.0,1.0
1999-03-26,25.25,25.38,24.75,25.38,4400,10.9345332566879,10.990829863554,10.7180078456644,10.990829863554,10160.4702635156,0.0,1.0
1999-03-29,24.94,25.19,24.94,25.0,6300,10.8002875018533,10.9085502073651,10.8002875018533,10.8262705511761,14547.9460591247,0.0,1.0
1999-03-30,25.38,25.38,24.75,24.75,10900,10.990829863554,10.990829863554,10.7180078456644,10.7180078456644,25170.2558800728,0.0,1.0
1999-03-31,29.5,31.5,25.0,25.13,292200,12.7749992503878,13.6411008944819,10.8262705511761,10.8825671580423,674747.593408926,0.0,1.0
1999-04-01,27.75,29.5,27.0,27.5,6800,12.0171603118055,12.7749992503878,11.6923721952702,11.9088976062938,15702.544952706,0.0,1.0
1999-04-05,28.0,29.5,28.0,29.5,1800,12.1254230173173,12.7749992503878,12.1254230173173,12.7749992503878,4156.55601689274,0.0,1.0
1999-04-06,28.0,28.0,27.25,27.25,400,12.1254230173173,12.1254230173173,11.800634900782,11.800634900782,923.679114865054,0.0,1.0
1999-04-07,27.88,28.0,26.88,27.88,16400,12.0734569186716,12.1254230173173,11.6404060966246,12.0734569186716,37870.8437094674,0.0,1.0
1999-04-08,30.13,30.25,27.0,27.0,19000,13.0478212682775,13.0997873669231,11.6923721952702,11.6923721952702,43874.7579560901,0.0,1.0
1999-04-09,29.94,30.13,28.13,30.13,17800,12.9655416120885,13.0478212682775,12.1817196241834,13.0478212682775,41103.7206114951,0.0,1.0
1999-04-12,30.0,30.25,28.06,28.06,39200,12.9915246614114,13.0997873669231,12.1514060666401,12.1514060666401,90520.5532567753,0.0,1.0
1999-04-13,30.06,30.25,29.81,30.06,30300,13.0175077107342,13.0997873669231,12.9092450052224,13.0175077107342,69968.6929510279,0.0,1.0
1999-04-14,30.25,30.25,29.06,30.06,5200,13.0997873669231,13.0997873669231,12.5844568886871,13.0175077107342,12007.8284932458,0.0,1.0
1999-04-15,30.25,30.25,28.56,30.25,20000,13.0997873669231,13.0997873669231,12.3679314776636,13.0997873669231,46183.9557432529,0.0,1.0
1999-04-16,32.25,32.5,28.0,28.0,16700,13.9658890110172,14.074151716529,12.1254230173173,12.1254230173173,38563.6030456161,0.0,1.0
1999-04-19,31.75,32.75,30.0,31.63,23800,13.7493635999937,14.1824144220407,12.9915246614114,13.697397501348,54958.9073344708,0.0,1.0
1999-04-20,31.94,32.63,31.0,31.75,13400,13.8316432561826,14.1304483233951,13.4245754834584,13.7493635999937,30943.2503479795,0.0,1.0
1999-04-21,31.75,32.5,31.0,31.5,13400,13.7493635999937,14.074151716529,13.4245754834584,13.6411008944819,30943.2503479794,0.0,1.0
1999-04-22,31.25,32.0,31.0,31.0,8400,13.5328381889702,13.8576263055055,13.4245754834584,13.4245754834584,19397.2614121661,0.0,1.0
1999-04-23,31.5,31.88,31.44,31.44,2800,13.6411008944819,13.8056602068598,13.6151178451591,13.6151178451591,6465.75380405541,0.0,1.0
1999-04-26,31.13,32.0,30.44,32.0,6700,13.4808720903245,13.8576263055055,13.1820670231121,13.8576263055055,15471.6251739897,0.0,1.0
1999-04-27,31.0,31.0,30.0,30.5,10200,13.4245754834584,13.4245754834584,12.9915246614114,13.2080500724349,23553.817429059,0.0,1.0
1999-04-28,30.0,30.5,28.0,30.0,18300,12.9915246614114,13.2080500724349,12.1254230173173,12.9915246614114,42258.3195050762,0.0,1.0
1999-04-29,30.19,30.5,29.5,30.5,9000,13.0738043176003,13.2080500724349,12.7749992503878,13.2080500724349,20782.7800844638,0.0,1.0
1999-04-30,29.5,29.88,29.5,29.5,2900,12.7749992503878,12.9395585627657,12.7749992503878,12.7749992503878,6696.67358277168,0.0,1.0
1999-05-03,28.75,30.13,28.0,30.13,8400,12.4502111338526,13.0478212682775,12.1254230173173,13.0478212682775,19397.2614121661,0.0,1.0
1999-05-04,28.0,29.0,28.0,28.5,1500,12.1254230173173,12.5584738393643,12.1254230173173,12.3419484283408,3463.79668074395,0.0,1.0
1999-05-05,27.5,28.75,27.5,28.0,4300,11.9088976062938,12.4502111338526,11.9088976062938,12.1254230173173,9929.55048479931,0.0,1.0
1999-05-06,26.38,27.75,25.38,27.5,25600,11.4238806856011,12.0171603118055,10.990829863554,11.9088976062938,59115.4633513634,0.0,1.0
1999-05-07,27.13,27.75,26.94,27.0,3700,11.7486688021363,12.0171603118055,11.6663891459474,11.6923721952702,8544.0318125018,0.0,1.0
1999-05-10,27.0,27.25,26.0,26.5,15200,11.6923721952702,11.800634900782,11.2593213732232,11.4758467842467,35099.8063648722,0.0,1.0
1999-05-11,27.0,27.13,26.0,27.13,6400,11.6923721952702,11.7486688021363,11.2593213732232,11.7486688021363,14778.8658378409,0.0,1.0
1999-05-12,26.5,27.0,26.5,26.5,1200,11.4758467842467,11.6923721952702,11.4758467842467,11.4758467842467,2771.03734459517,0.0,1.0
1999-05-13,26.88,27.0,26.0,26.5,32700,11.6404060966246,11.6923721952702,11.2593213732232,11.4758467842467,75510.7676402182,0.0,1.0
1999-05-14,26.5,27.0,25.88,26.44,8900,11.4758467842467,11.6923721952702,11.2073552745775,11.4498637349239,20551.8603057475,0.0,1.0
1999-05-17,26.44,27.0,26.0,26.0,10000,11.4498637349239,11.6923721952702,11.2593213732232,11.2593213732232,23091.9778716264,0.0,1.0
1999-05-18,26.5,26.5,26.25,26.5,11000,11.4758467842467,11.4758467842467,11.3675840787349,11.4758467842467,25401.1756587891,0.0,1.0
1999-05-19,26.5,26.5,26.5,26.5,400,11.4758467842467,11.4758467842467,11.4758467842467,11.4758467842467,923.679114865057,0.0,1.0
1999-05-20,27.63,28.25,26.5,26.5,16600,11.9651942131599,12.233685722829,11.4758467842467,11.4758467842467,38332.6832668997,0.0,1.0
1999-05-21,27.88,27.88,27.75,27.75,4700,12.0734569186716,12.0734569186716,12.0171603118055,12.0171603118055,10853.2295996644,0.0,1.0
1999-05-24,26.63,28.5,26.63,28.38,10100,11.5321433911128,12.3419484283408,11.5321433911128,12.2899823296951,23322.8976503427,0.0,1.0
1999-05-25,27.0,27.0,25.75,26.38,3600,11.6923721952702,11.6923721952702,11.1510586677114,11.4238806856011,8313.11203378553,0.0,1.0
1999-05-26,26.94,26.94,26.06,26.06,8500,11.6663891459474,11.6663891459474,11.285304422546,11.285304422546,19628.1811908825,0.0,1.0
1999-05-27,27.19,29.0,27.0,27.0,7900,11.8612620158686,12.6508495204189,11.7783771397003,11.7783771397003,18109.4557824141,0.2,1.0
1999-05-28,27.25,27.44,26.88,27.0,8000,11.8874361872901,11.9703210634584,11.7260287968572,11.7783771397003,18338.6893999131,0.0,1.0
1999-06-01,26.5,27.0,26.5,26.5,8500,11.5602590445207,11.7783771397003,11.5602590445207,11.5602590445207,19484.8574874075,0.0,1.0
1999-06-02,26.38,27.75,26.38,27.0,16800,11.5079107016776,12.1055542824698,11.5079107016776,11.7783771397003,38511.2477398172,0.0,1.0
1999-06-03,26.88,27.38,25.75,26.13,7400,11.7260287968572,11.9441468920368,11.2330819017512,11.3988516540877,16963.2876949195,0.0,1.0
1999-06-04,25.75,26.63,24.5,25.75,21300,11.2330819017512,11.6169697492674,10.6877866638021,11.2330819017512,48826.7605272685,0.0,1.0
1999-06-07,26.38,26.38,25.0,25.75,11700,11.5079107016776,11.5079107016776,10.9059047589818,11.2330819017512,26820.3332473727,0.0,1.0
1999-06-08,26.75,26.75,26.0,26.0,13300,11.6693180921105,11.6693180921105,11.342140949341,11.342140949341,30488.0711273554,0.0,1.0
1999-06-09,26.5,26.5,26.19,26.19,2400,11.5602590445207,11.5602590445207,11.4250258255093,11.4250258255093,5501.6068199739,0.0,1.0
1999-06-10,27.0,27.19,26.31,26.31,17200,11.7783771397003,11.8612620158686,11.4773741683524,11.4773741683524,39428.182209813,0.0,1.0
1999-06-11,26.5,27.0,26.25,27.0,9600,11.5602590445207,11.7783771397003,11.4511999969309,11.7783771397003,22006.4272798956,0.0,1.0
1999-06-14,26.0,26.63,25.69,26.25,9500,11.342140949341,11.6169697492674,11.2069077303297,11.4511999969309,21777.1936623968,0.0,1.0
1999-06-15,26.94,27.25,26.25,26.75,10600,11.7522029682788,11.8874361872901,11.4511999969309,11.6693180921105,24298.7634548847,0.0,1.0
1999-06-16,26.94,27.0,26.63,27.0,5100,11.7522029682788,11.7783771397003,11.6169697492674,11.7783771397003,11690.9144924445,0.0,1.0
1999-06-17,26.75,26.88,26.75,26.88,1000,11.6693180921105,11.7260287968572,11.6693180921105,11.7260287968572,2292.33617498913,0.0,1.0
1999-06-18,26.63,27.13,26.63,27.13,21000,11.6169697492674,11.835087844447,11.6169697492674,11.835087844447,48139.0596747716,0.0,1.0
1999-06-21,26.88,26.88,26.69,26.75,6600,11.7260287968572,11.7260287968572,11.6431439206889,11.6693180921105,15129.4187549282,0.0,1.0
1999-06-22,26.63,26.88,26.63,26.63,400,11.6169697492674,11.7260287968572,11.6169697492674,11.6169697492674,916.93446999565,0.0,1.0
1999-06-23,26.81,26.81,26.63,26.63,1300,11.6954922635321,11.6954922635321,11.6169697492674,11.6169697492674,2980.03702748585,0.0,1.0
1999-06-24,27.38,27.63,26.88,26.91,8500,11.9441468920368,12.0532059396267,11.7260287968572,11.739115882568,19484.8574874076,0.0,1.0
1999-06-25,28.25,28.25,27.25,27.25,7500,12.3236723776494,12.3236723776494,11.8874361872901,11.8874361872901,17192.5213124185,0.0,1.0
1999-06-28,28.41,29.38,27.75,27.88,12600,12.3934701681069,12.8166192727554,12.1055542824698,12.1622649872165,28883.435804863,0.0,1.0
1999-06-29,27.25,27.88,26.63,27.88,18000,11.8874361872901,12.1622649872165,11.6169697492674,12.1622649872165,41262.0511498044,0.0,1.0
1999-06-30,29.0,30.0,26.5,26.81,34600,12.6508495204189,13.0870857107781,11.5602590445207,11.6954922635321,79314.8316546235,0.0,1.0
1999-07-01,29.13,29.13,28.13,28.56,3000,12.7075602251656,12.7075602251656,12.2713240348063,12.4589055966608,6877.00852496736,0.0,1.0
1999-07-02,30.88,30.88,28.5,29.0,12900,13.4709735582943,13.4709735582943,12.4327314252392,12.6508495204189,29571.1366573597,0.0,1.0
1999-07-06,28.75,30.0,28.0,29.75,6500,12.541790472829,13.0870857107781,12.2146133300596,12.9780266631883,14900.1851374294,0.0,1.0
1999-07-07,27.81,28.63,27.75,27.75,11100,12.1317284538913,12.4894421299859,12.1055542824698,12.1055542824698,25444.9315423794,0.0,1.0
1999-07-08,26.56,28.25,25.38,27.81,15300,11.5864332159422,12.3236723776494,11.0716745113183,12.1317284538913,35072.7434773338,0.0,1.0
1999-07-09,26.56,28.0,26.13,26.13,2300,11.5864332159422,12.2146133300596,11.3988516540877,11.3988516540877,5272.37320247501,0.0,1.0
1999-07-12,28.5,28.75,26.56,28.0,17800,12.4327314252392,12.541790472829,11.5864332159422,12.2146133300596,40803.5839148065,0.0,1.0
1999-07-13,28.5,28.5,26.5,26.5,10000,12.4327314252392,12.4327314252392,11.5602590445207,11.5602590445207,22923.3617498913,0.0,1.0
1999-07-14,28.0,28.0,26.31,27.75,7800,12.2146133300596,12.2146133300596,11.4773741683524,12.1055542824698,17880.2221649152,0.0,1.0
1999-07-15,28.5,28.63,26.44,26.44,22700,12.4327314252392,12.4894421299859,11.5340848730991,11.5340848730991,52036.0311722533,0.0,1.0
1999-07-16,28.5,28.75,26.56,26.56,2600,12.4327314252392,12.541790472829,11.5864332159422,11.5864332159422,5960.07405497174,0.0,1.0
1999-07-19,26.75,27.06,26.75,26.88,3100,11.6693180921105,11.8045513111219,11.6693180921105,11.7260287968572,7106.24214246629,0.0,1.0
1999-07-20,26.13,26.63,26.0,26.63,28600,11.3988516540877,11.6169697492674,11.342140949341,11.6169697492674,65560.8146046893,0.0,1.0
1999-07-21,26.13,26.63,25.06,26.0,17300,11.3988516540877,11.6169697492674,10.9320789304033,11.342140949341,39657.4158273121,0.0,1.0
1999-07-22,26.94,26.94,25.75,26.5,14400,11.7522029682788,11.7522029682788,11.2330819017512,11.5602590445207,33009.6409198433,0.0,1.0
1999-07-23,25.63,26.81,25.63,26.75,3900,11.1807335589081,11.6954922635321,11.1807335589081,11.6693180921105,8940.11108245761,0.0,1.0
1999-07-26,27.5,27.5,26.06,26.88,5500,11.9964952348799,11.9964952348799,11.3683151207626,11.7260287968572,12607.8489624403,0.0,1.0
1999-07-27,27.0,27.0,26.5,26.5,4500,11.7783771397003,11.7783771397003,11.5602590445207,11.5602590445207,10315.5127874511,0.0,1.0
1999-07-28,26.13,26.63,26.13,26.63,4700,11.3988516540877,11.6169697492674,11.3988516540877,11.6169697492674,10773.9800224489,0.0,1.0
1999-07-29,25.69,26.13,25.69,26.13,2200,11.2069077303297,11.3988516540877,11.2069077303297,11.3988516540877,5043.13958497607,0.0,1.0
1999-07-30,27.06,27.06,25.63,25.63,3900,11.8045513111219,11.8045513111219,11.1807335589081,11.1807335589081,8940.11108245758,0.0,1.0
1999-08-02,26.0,27.44,25.75,27.44,13500,11.342140949341,11.9703210634584,11.2330819017512,11.9703210634584,30946.5383623533,0.0,1.0
1999-08-03,25.63,26.44,25.0,26.44,9900,11.1807335589081,11.5340848730991,10.9059047589818,11.5340848730991,22694.1281323924,0.0,1.0
1999-08-04,27.0,28.0,24.75,26.0,17900,11.7783771397003,12.2146133300596,10.796845711392,11.342140949341,41032.8175323054,0.0,1.0
1999-08-05,25.0,27.0,25.0,27.0,2700,10.9059047589818,11.7783771397003,10.9059047589818,11.7783771397003,6189.30767247063,0.0,1.0
1999-08-06,26.0,26.0,25.13,26.0,1500,11.342140949341,11.342140949341,10.9626154637285,11.342140949341,3438.50426248371,0.0,1.0
1999-08-09,24.75,25.88,23.5,25.88,28700,10.796845711392,11.2897926064979,10.2515504734429,11.2897926064979,65790.0482221877,0.0,1.0
1999-08-10,25.88,25.88,24.75,24.75,16200,11.2897926064979,11.2897926064979,10.796845711392,10.796845711392,37135.846034824,0.0,1.0
1999-08-11,25.0,26.0,24.75,25.5,7600,10.9059047589818,11.342140949341,10.796845711392,11.1240228541614,17421.7549299173,0.0,1.0
1999-08-12,25.0,25.63,24.88,25.0,4900,10.9059047589818,11.1807335589081,10.8535564161387,10.9059047589818,11232.4472574467,0.0,1.0
1999-08-13,25.22,25.5,25.0,25.25,6000,11.0018767208608,11.1240228541614,10.9059047589818,11.0149638065716,13754.0170499348,0.0,1.0
1999-08-16,25.0,25.25,25.0,25.19,15500,10.9059047589818,11.0149638065716,10.9059047589818,10.98878963515,35531.2107123314,0.0,1.0
1999-08-17,24.5,24.75,24.5,24.56,5800,10.6877866638021,10.796845711392,10.6877866638021,10.7139608352237,13295.549814937,0.0,1.0
1999-08-18,24.63,25.0,24.56,24.56,6400,10.7444973685488,10.9059047589818,10.7139608352237,10.7139608352237,14670.9515199305,0.0,1.0
1999-08-19,25.0,25.0,24.25,24.25,7700,10.9059047589818,10.9059047589818,10.5787276162123,10.5787276162123,17650.9885474162,0.0,1.0
1999-08-20,23.5,24.25,23.0,24.25,12900,10.2515504734429,10.5787276162123,10.0334323782632,10.5787276162123,29571.1366573596,0.0,1.0
1999-08-23,23.06,24.75,23.0,24.63,6600,10.0596065496848,10.796845711392,10.0334323782632,10.7444973685488,15129.4187549282,0.0,1.0
1999-08-24,22.75,23.63,22.0,23.63,26700,9.92437333067341,10.3082611781896,9.59719618790396,10.3082611781896,61205.3758722097,0.0,1.0
1999-08-25,23.0,23.0,22.5,22.5,5200,10.0334323782632,10.0334323782632,9.81531428308359,9.81531428308359,11920.1481099435,0.0,1.0
1999-08-26,23.0,24.5,23.0,23.75,2300,10.0334323782632,10.6877866638021,10.0334323782632,10.3606095210327,5272.37320247501,0.0,1.0
1999-08-27,23.25,24.0,23.25,23.25,8500,10.142491425853,10.4696685686225,10.142491425853,10.142491425853,19484.8574874077,0.0,1.0
1999-08-30,23.25,23.25,23.0,23.25,6100,10.2297386639249,10.2297386639249,10.1197414739902,10.2297386639249,13863.9905338095,0.2,1.0
1999-08-31,23.0,23.25,22.81,23.25,9200,10.1197414739902,10.2297386639249,10.0361436096399,10.2297386639249,20909.6250673849,0.0,1.0
1999-09-01,22.69,23.38,20.88,23.13,21000,9.98334495847123,10.2869372026909,9.18696530334417,10.1769400127563,47728.4920016393,0.0,1.0
1999-09-02,21.25,22.5,21.0,22.25,14800,9.34976114444749,9.89974709412087,9.23976395451281,9.78974990418619,33637.2229344887,0.0,1.0
1999-09-03,22.13,22.13,20.75,20.75,5300,9.73695125301755,9.73695125301755,9.12976676457814,9.12976676457814,12045.7622670804,0.0,1.0
1999-09-07,23.0,23.0,21.0,21.0,6200,10.1197414739902,10.1197414739902,9.23976395451281,9.23976395451281,14091.2690671507,0.0,1.0
1999-09-08,22.5,23.0,22.0,22.84,10100,9.89974709412087,10.1197414739902,9.67975271425152,10.049343272432,22955.1318674551,0.0,1.0
1999-09-09,20.5,21.94,20.5,21.5,20000,9.01976957464346,9.6533533886672,9.01976957464346,9.45975833438217,45455.7066682279,0.0,1.0
1999-09-10,21.63,23.0,19.25,20.0,18600,9.5169568731482,10.1197414739902,8.46978362497008,8.79977519477411,42273.8072014519,0.0,1.0
1999-09-13,21.25,23.0,21.25,21.5,3000,9.34976114444749,10.1197414739902,9.34976114444749,9.45975833438217,6818.35600023419,0.0,1.0
1999-09-14,20.13,21.75,19.81,21.5,25800,8.85697373354014,9.56975552431684,8.71617733042375,9.45975833438217,58637.861602014,0.0,1.0
1999-09-15,20.75,20.88,19.75,19.88,13600,9.12976676457814,9.18696530334417,8.68977800483943,8.74697654360546,30909.880534395,0.0,1.0
1999-09-16,19.91,21.0,19.5,20.75,15400,8.76017620639762,9.23976395451281,8.57978081490475,9.12976676457814,35000.8941345355,0.0,1.0
1999-09-17,20.5,20.81,19.25,20.81,39900,9.01976957464346,9.15616609016246,8.46978362497008,9.15616609016246,90684.1348031147,0.0,1.0
1999-09-20,19.19,20.38,18.94,20.38,39000,8.44338429938576,8.96697092347481,8.33338710945108,8.96697092347481,88638.6280030444,0.0,1.0
1999-09-21,18.75,19.69,18.75,19.19,24100,8.24978924510073,8.66337867925511,8.24978924510073,8.44338429938576,54774.1265352146,0.0,1.0
1999-09-22,18.75,19.0,18.06,19.0,22100,8.24978924510073,8.3597864350354,7.94619700088102,8.3597864350354,50228.5558683918,0.0,1.0
1999-09-23,18.13,18.75,17.5,18.75,9800,7.97699621406273,8.24978924510073,7.69980329542734,8.24978924510073,22273.2962674317,0.0,1.0
1999-09-24,18.63,18.75,18.13,18.38,36200,8.19699059393208,8.24978924510073,7.97699621406273,8.0869934039974,82274.8290694925,0.0,1.0
1999-09-27,18.88,19.06,18.56,19.0,28900,8.30698778386676,8.38618576061972,8.16619138075037,8.3597864350354,65683.4961355893,0.0,1.0
1999-09-28,19.38,19.44,18.88,18.88,15700,8.52698216373611,8.55338148932043,8.30698778386676,8.30698778386676,35682.7297345589,0.0,1.0
1999-09-29,19.16,19.44,19.13,19.31,13200,8.4301846365936,8.55338148932043,8.41698497380143,8.4961829505544,30000.7664010304,0.0,1.0
1999-09-30,19.25,19.44,18.13,18.13,14900,8.46978362497008,8.55338148932043,7.97699621406273,7.97699621406273,33864.5014678298,0.0,1.0
1999-10-01,19.19,19.19,17.88,18.0,32300,8.44338429938576,8.44338429938576,7.86699902412805,7.9197976752967,73410.9662691881,0.0,1.0
1999-10-04,19.75,19.75,19.0,19.5,15900,8.68977800483943,8.68977800483943,8.3597864350354,8.57978081490475,36137.2868012412,0.0,1.0
1999-10-05,20.0,20.0,19.0,19.0,41200,8.79977519477411,8.79977519477411,8.3597864350354,8.3597864350354,93638.7557365495,0.0,1.0
1999-10-06,20.5,20.94,19.63,19.88,10800,9.01976957464346,9.21336462892849,8.63697935367079,8.74697654360546,24546.0816008431,0.0,1.0
1999-10-07,20.31,20.38,20.09,20.13,11000,8.93617171029311,8.96697092347481,8.83937418315059,8.85697373354014,25000.6386675253,0.0,1.0
1999-10-08,20.38,20.38,20.19,20.31,37900,8.96697092347481,8.96697092347481,8.88337305912446,8.93617171029311,86138.5641362919,0.0,1.0
1999-10-11,19.94,20.25,19.88,20.25,5500,8.77337586918979,8.90977238470878,8.74697654360546,8.90977238470878,12500.3193337627,0.0,1.0
1999-10-12,19.0,19.88,19.0,19.88,13200,8.3597864350354,8.74697654360546,8.3597864350354,8.74697654360546,30000.7664010304,0.0,1.0
1999-10-13,19.25,19.75,19.0,19.13,9200,8.46978362497008,8.68977800483943,8.3597864350354,8.41698497380143,20909.6250673848,0.0,1.0
1999-10-14,19.0,19.63,19.0,19.25,4300,8.3597864350354,8.63697935367079,8.3597864350354,8.46978362497008,9772.97693366901,0.0,1.0
1999-10-15,19.38,19.56,18.5,19.44,18600,8.52698216373611,8.60618014048908,8.13979205516605,8.55338148932043,42273.807201452,0.0,1.0
1999-10-18,18.69,19.0,18.5,19.0,11700,8.2233899195164,8.3597864350354,8.13979205516605,8.3597864350354,26591.5884009133,0.0,1.0
1999-10-19,18.25,18.88,18.25,18.5,5600,8.02979486523137,8.30698778386676,8.02979486523137,8.13979205516605,12727.5978671038,0.0,1.0
1999-10-20,19.0,19.38,18.5,18.88,10000,8.3597864350354,8.52698216373611,8.13979205516605,8.30698778386676,22727.853334114,0.0,1.0
1999-10-21,18.69,19.13,18.38,18.5,27100,8.2233899195164,8.41698497380143,8.0869934039974,8.13979205516605,61592.4825354489,0.0,1.0
1999-10-22,18.5,19.31,18.0,19.31,9100,8.13979205516605,8.4961829505544,7.9197976752967,8.4961829505544,20682.3465340437,0.0,1.0
1999-10-25,17.94,18.13,17.94,18.13,3300,7.89339834971237,7.97699621406273,7.89339834971237,7.97699621406273,7500.19160025761,0.0,1.0
1999-10-26,17.75,18.0,17.56,17.81,34000,7.80980048536202,7.9197976752967,7.72620262101167,7.83619981094634,77274.7013359875,0.0,1.0
1999-10-27,16.5,17.56,16.25,17.56,33300,7.25981453568864,7.72620262101167,7.14981734575396,7.72620262101167,75683.7516025995,0.0,1.0
1999-10-28,16.81,17.13,16.25,16.25,10400,7.39621105120764,7.53700745432402,7.14981734575396,7.14981734575396,23636.9674674785,0.0,1.0
1999-10-29,15.88,17.0,15.25,16.5,44900,6.98702150465064,7.47980891555799,6.70982858601526,7.25981453568864,102048.061470172,0.0,1.0
1999-11-01,15.5,15.75,14.5,15.75,27900,6.81982577594993,6.92982296588461,6.37983701621123,6.92982296588461,63410.710802178,0.0,1.0
1999-11-02,16.0,16.0,14.75,15.0,14100,7.03982015581929,7.03982015581929,6.4898342061459,6.59983139608058,32046.2732011007,0.0,1.0
1999-11-03,16.0,16.13,15.25,16.0,10400,7.03982015581929,7.09701869458532,6.70982858601526,7.03982015581929,23636.9674674785,0.0,1.0
1999-11-04,15.63,16.13,15.63,16.13,6800,6.87702431471597,7.09701869458532,6.87702431471597,7.09701869458532,15454.9402671975,0.0,1.0
1999-11-05,15.69,16.0,15.63,15.63,6500,6.90342364030029,7.03982015581929,6.87702431471597,6.87702431471597,14773.1046671741,0.0,1.0
1999-11-08,15.75,15.94,15.13,15.5,8700,6.92982296588461,7.01342083023496,6.65702993484661,6.81982577594993,19773.2324006791,0.0,1.0
1999-11-09,15.13,15.75,15.13,15.13,8100,6.65702993484661,6.92982296588461,6.65702993484661,6.65702993484661,18409.5612006323,0.0,1.0
1999-11-10,15.63,15.63,15.5,15.63,15200,6.87702431471597,6.87702431471597,6.81982577594993,6.87702431471597,34546.3370678532,0.0,1.0
1999-11-11,15.38,15.5,15.13,15.5,5000,6.76702712478129,6.81982577594993,6.65702993484661,6.81982577594993,11363.926667057,0.0,1.0
1999-11-12,15.0,15.31,14.75,15.25,39700,6.59983139608058,6.73622791159958,6.4898342061459,6.70982858601526,90229.5777364324,0.0,1.0
1999-11-15,15.25,16.0,12.5,16.0,81900,6.70982858601526,7.03982015581929,5.49985949673382,7.03982015581929,186141.118806393,0.0,1.0
1999-11-16,16.25,16.25,14.0,14.41,41900,7.14981734575396,7.14981734575396,6.15984263634188,6.34023802783474,95229.7054699375,0.0,1.0
1999-11-17,15.25,16.13,15.06,15.13,7700,6.70982858601526,7.09701869458532,6.6262307216649,6.65702993484661,17500.4470672677,0.0,1.0
1999-11-18,16.75,16.75,15.31,15.31,13400,7.36981172562332,7.36981172562332,6.73622791159958,6.73622791159958,30455.3234677127,0.0,1.0
1999-11-19,15.94,16.75,15.5,16.69,25400,7.01342083023496,7.36981172562332,6.81982577594993,7.34341240003899,57728.7474686495,0.0,1.0
1999-11-22,16.44,16.44,16.0,16.0,10000,7.23341521010432,7.23341521010432,7.03982015581929,7.03982015581929,22727.8533341139,0.0,1.0
1999-11-23,16.75,16.75,16.25,16.44,10600,7.36981172562332,7.36981172562332,7.14981734575396,7.23341521010432,24091.5245341608,0.0,1.0
1999-11-24,17.25,17.38,16.25,17.25,17200,7.58980610549267,7.6470046442587,7.14981734575396,7.58980610549267,39091.907734676,0.0,1.0
1999-11-26,18.0,18.25,18.0,18.0,3100,7.9197976752967,8.02979486523137,7.9197976752967,7.9197976752967,7045.63453357532,0.0,1.0
1999-11-29,16.56,18.25,16.5,18.25,10500,7.3742116132207,8.12677306408683,7.34749345520179,8.12677306408683,23579.4697955593,0.2,1.0
1999-11-30,16.88,17.19,16.5,16.56,8700,7.51670845598825,7.65475227241932,7.34749345520179,7.3742116132207,19537.2749734634,0.0,1.0
1999-12-01,16.94,17.0,16.5,17.0,10600,7.54342661400717,7.57014477202608,7.34749345520179,7.57014477202608,23804.0361745646,0.0,1.0
1999-12-02,16.94,17.38,16.5,17.0,38000,7.54342661400717,7.73935977281255,7.34749345520179,7.57014477202608,85335.224022024,0.0,1.0
1999-12-03,15.0,17.38,14.94,16.5,56400,6.6795395047289,7.73935977281255,6.65282134670998,7.34749345520179,126655.437759004,0.0,1.0
1999-12-06,15.25,16.88,14.06,16.88,18300,6.79086516314105,7.51670845598825,6.26095502909922,7.51670845598825,41095.6473579747,0.0,1.0
1999-12-07,15.13,15.69,15.0,15.44,13500,6.73742884710322,6.98679832194643,6.6795395047289,6.87547266353428,30316.461165719,0.0,1.0
1999-12-08,15.0,15.56,14.56,15.0,17100,6.6795395047289,6.92890897957211,6.48360634592352,6.6795395047289,38400.8508099108,0.0,1.0
1999-12-09,15.0,15.31,14.75,14.75,14400,6.6795395047289,6.81758332115996,6.56821384631675,6.56821384631675,32337.558576767,0.0,1.0
1999-12-10,14.25,16.38,14.25,15.13,48500,6.34556252949245,7.29405713916396,6.34556252949245,6.73742884710322,108914.693817583,0.0,1.0
1999-12-13,15.13,16.0,14.75,15.0,16600,6.73742884710322,7.12484213837749,6.56821384631675,6.6795395047289,37278.0189148842,0.0,1.0
1999-12-14,15.0,16.0,14.5,15.63,14100,6.6795395047289,7.12484213837749,6.4568881879046,6.96008016392751,31663.859439751,0.0,1.0
1999-12-15,14.88,15.06,14.75,15.06,28700,6.62610318869107,6.70625766274781,6.56821384631675,6.70625766274781,64450.5507745287,0.0,1.0
1999-12-16,15.0,15.0,14.5,14.88,17900,6.6795395047289,6.6795395047289,6.4568881879046,6.62610318869107,40197.3818419534,0.0,1.0
1999-12-17,14.84,15.38,14.5,14.94,42200,6.60829108334512,6.84875450551536,6.4568881879046,6.65282134670998,94767.0119402478,0.0,1.0
1999-12-20,15.0,15.13,13.88,14.56,33000,6.6795395047289,6.73742884710322,6.18080055504247,6.48360634592352,74106.9050717577,0.0,1.0
1999-12-21,14.94,15.06,13.88,15.06,15500,6.65282134670998,6.70625766274781,6.18080055504247,6.70625766274781,34807.7887458256,0.0,1.0
1999-12-22,14.38,15.0,13.25,14.5,22300,6.40345187186677,6.6795395047289,5.90025989584386,6.4568881879046,50078.3025181878,0.0,1.0
1999-12-23,14.56,14.63,14.19,14.38,5700,6.48360634592352,6.51477753027892,6.31884437147354,6.40345187186677,12800.2836033036,0.0,1.0
1999-12-27,14.31,14.56,13.88,13.94,21000,6.37228068751137,6.48360634592352,6.18080055504247,6.20751871306139,47158.9395911185,0.0,1.0
1999-12-28,13.31,14.0,12.94,13.88,50100,5.92697805386278,6.2342368710803,5.7622160794128,6.18080055504247,112507.755881668,0.0,1.0
1999-12-29,14.0,14.0,13.38,13.38,26300,6.2342368710803,6.2342368710803,5.95814923821818,5.95814923821818,59060.9576784009,0.0,1.0
1999-12-30,14.0,14.5,13.5,13.69,14200,6.2342368710803,6.4568881879046,6.01158555425601,6.09619305464924,31888.4258187564,0.0,1.0
1999-12-31,14.0,14.06,13.5,13.75,13000,6.2342368710803,6.26095502909922,6.01158555425601,6.12291121266816,29193.6292706925,0.0,1.0
2000-01-03,14.0,14.0,13.44,13.75,8300,6.2342368710803,6.2342368710803,5.98486739623709,6.12291121266816,18639.0094574421,0.0,1.0
2000-01-04,12.56,13.63,12.5,13.5,20800,5.59300107862633,6.06947489663033,5.56628292060742,6.01158555425601,46709.8068331079,0.0,1.0
2000-01-05,13.56,13.88,13.25,13.25,8200,6.03830371227492,6.18080055504247,5.90025989584386,5.90025989584386,18414.4430784368,0.0,1.0
2000-01-06,14.0,14.0,13.38,13.88,5200,6.2342368710803,6.2342368710803,5.95814923821818,6.18080055504247,11677.451708277,0.0,1.0
2000-01-07,14.0,14.0,13.75,14.0,9700,6.2342368710803,6.2342368710803,6.12291121266816,6.2342368710803,21782.9387635167,0.0,1.0
2000-01-10,13.75,14.0,13.5,13.88,9700,6.12291121266816,6.2342368710803,6.01158555425601,6.18080055504247,21782.9387635166,0.0,1.0
2000-01-11,13.38,13.81,12.0,13.75,37200,5.95814923821818,6.14962937068707,5.34363160378312,6.12291121266816,83538.6929899814,0.0,1.0
2000-01-12,13.75,13.75,13.09,13.09,8100,6.12291121266816,6.12291121266816,5.82901147446008,5.82901147446008,18189.8766994314,0.0,1.0
2000-01-13,13.25,13.53,13.25,13.5,3800,5.90025989584386,6.02494463326547,5.90025989584386,6.01158555425601,8533.5224022024,0.0,1.0
2000-01-14,13.75,14.0,13.56,13.56,27700,6.12291121266816,6.2342368710803,6.03830371227492,6.03830371227492,62204.8869844754,0.0,1.0
2000-01-18,13.75,13.75,12.75,13.63,22100,6.12291121266816,6.12291121266816,5.67760857901956,6.06947489663033,49629.1697601771,0.0,1.0
2000-01-19,13.0,13.25,12.0,13.25,17800,5.78893423743171,5.90025989584386,5.34363160378312,5.90025989584386,39972.8154629481,0.0,1.0
2000-01-20,13.0,13.19,12.56,12.69,19800,5.78893423743171,5.87354173782494,5.59300107862633,5.65089042100065,44464.1430430546,0.0,1.0
2000-01-21,12.88,13.31,12.69,13.31,12400,5.73549792139388,5.92697805386278,5.65089042100065,5.92697805386278,27846.2309966605,0.0,1.0
2000-01-24,12.75,13.69,12.75,12.75,16700,5.67760857901956,6.09619305464924,5.67760857901956,5.67760857901956,37502.5852938895,0.0,1.0
2000-01-25,13.06,13.38,12.75,12.75,13700,5.81565239545063,5.95814923821818,5.67760857901956,5.67760857901956,30765.5939237297,0.0,1.0
2000-01-26,12.56,13.25,12.5,13.25,23500,5.59300107862633,5.90025989584386,5.56628292060742,5.90025989584386,52773.0990662517,0.0,1.0
2000-01-27,12.31,13.13,12.13,13.13,20300,5.48167542021418,5.84682357980603,5.40152094615744,5.84682357980603,45586.9749380813,0.0,1.0
2000-01-28,13.31,13.5,12.19,12.19,32400,5.92697805386278,6.01158555425601,5.42823910417635,5.42823910417635,72759.5067977257,0.0,1.0
2000-01-31,12.88,13.13,12.5,13.06,24800,5.73549792139388,5.84682357980603,5.56628292060742,5.81565239545063,55692.461993321,0.0,1.0
2000-02-01,12.0,12.81,12.0,12.69,35700,5.34363160378312,5.70432673703848,5.34363160378312,5.65089042100065,80170.1973049015,0.0,1.0
2000-02-02,13.5,13.5,12.0,12.06,35300,6.01158555425601,6.01158555425601,5.34363160378312,5.37034976180203,79271.9317888802,0.0,1.0
2000-02-03,13.63,13.63,13.06,13.25,36900,6.06947489663033,6.06947489663033,5.81565239545063,5.90025989584386,82864.9938529654,0.0,1.0
2000-02-04,14.81,14.81,13.44,13.44,49900,6.59493200433567,6.59493200433567,5.98486739623709,5.98486739623709,112058.623123658,0.0,1.0
2000-02-07,14.5,15.0,14.0,14.81,16300,6.4568881879046,6.6795395047289,6.2342368710803,6.59493200433567,36604.3197778682,0.0,1.0
2000-02-08,15.0,15.0,14.06,14.66,51800,6.6795395047289,6.6795395047289,6.26095502909922,6.52813660928838,116325.384324759,0.0,1.0
2000-02-09,14.94,16.19,14.44,14.44,33600,6.65282134670998,7.20944963877072,6.43017002988569,6.43017002988569,75454.3033457897,0.0,1.0
2000-02-10,15.0,15.38,14.81,15.16,15800,6.6795395047289,6.84875450551536,6.59493200433567,6.75078792611267,35481.4878828416,0.0,1.0
2000-02-11,15.56,15.88,14.94,15.09,8500,6.92890897957211,7.07140582233966,6.65282134670998,6.71961674175727,19088.1422154527,0.0,1.0
2000-02-14,14.5,15.25,14.13,15.25,11600,6.4568881879046,6.79086516314105,6.29212621345462,6.79086516314105,26049.6999646179,0.0,1.0
2000-02-15,16.0,16.0,14.13,14.13,22400,7.12484213837749,7.12484213837749,6.29212621345462,6.29212621345462,50302.8688971931,0.0,1.0
2000-02-16,13.88,15.88,13.69,14.75,26900,6.18080055504247,7.07140582233966,6.09619305464924,6.56821384631675,60408.3559524328,0.0,1.0
2000-02-17,13.75,14.88,12.63,14.88,35700,6.12291121266816,6.62610318869107,5.62417226298173,6.62610318869107,80170.1973049015,0.0,1.0
2000-02-18,12.94,13.94,12.63,13.94,16800,5.7622160794128,6.20751871306139,5.62417226298173,6.20751871306139,37727.1516728948,0.0,1.0
2000-02-22,12.94,13.0,12.56,12.69,9800,5.7622160794128,5.78893423743171,5.59300107862633,5.65089042100065,22007.505142522,0.0,1.0
2000-02-23,13.44,13.88,12.75,12.75,12700,5.98486739623709,6.18080055504247,5.67760857901956,5.67760857901956,28519.9301336765,0.0,1.0
2000-02-24,12.94,13.5,12.5,13.44,32600,5.7622160794128,6.01158555425601,5.56628292060742,5.98486739623709,73208.6395557364,0.0,1.0
2000-02-25,12.88,13.0,12.5,13.0,9100,5.73549792139388,5.78893423743171,5.56628292060742,5.78893423743171,20435.5404894847,0.0,1.0
2000-02-28,12.25,13.0,12.06,12.56,20300,5.45495726219527,5.78893423743171,5.37034976180203,5.59300107862633,45586.9749380812,0.0,1.0
2000-02-29,12.5,12.75,12.38,12.44,27000,5.56628292060742,5.67760857901956,5.51284660456958,5.5395647625885,60632.9223314381,0.0,1.0
2000-03-01,13.56,13.56,12.56,12.69,11100,6.03830371227492,6.03830371227492,5.59300107862633,5.65089042100065,24926.8680695913,0.0,1.0
2000-03-02,13.56,13.75,13.44,13.44,5400,6.03830371227492,6.12291121266816,5.98486739623709,5.98486739623709,12126.5844662876,0.0,1.0
2000-03-03,13.5,13.5,13.31,13.38,1800,6.01158555425601,6.01158555425601,5.92697805386278,5.95814923821818,4042.19482209587,0.0,1.0
2000-03-06,12.5,13.06,12.31,12.56,25200,5.56628292060742,5.81565239545063,5.48167542021418,5.59300107862633,56590.7275093422,0.0,1.0
2000-03-07,13.0,13.0,12.5,12.5,5400,5.78893423743171,5.78893423743171,5.56628292060742,5.56628292060742,12126.5844662876,0.0,1.0
2000-03-08,12.44,12.56,12.31,12.31,33100,5.62862528931822,5.6829207101155,5.56980525012116,5.56980525012116,73155.3405733775,0.2,1.0
2000-03-09,12.44,12.44,12.38,12.38,14600,5.62862528931822,5.62862528931822,5.60147757891958,5.60147757891958,32267.9145731514,0.0,1.0
2000-03-10,12.66,12.88,12.44,12.44,9900,5.72816689411323,5.82770849890825,5.62862528931822,5.62862528931822,21880.2982379589,0.0,1.0
2000-03-13,12.44,13.13,12.38,12.38,24500,5.62862528931822,5.94082395890259,5.60147757891958,5.60147757891958,54148.2128111103,0.0,1.0
2000-03-14,12.31,13.0,12.0,12.75,39600,5.56980525012116,5.88200391970553,5.42954207972818,5.7688884597112,87521.1929518354,0.0,1.0
2000-03-15,12.88,13.0,11.0,12.63,58400,5.82770849890825,5.88200391970553,4.97708023975084,5.71459303891391,129071.658292606,0.0,1.0
2000-03-16,12.63,12.75,12.25,12.69,29600,5.71459303891391,5.7688884597112,5.54265753972252,5.74174074931255,65419.8816003619,0.0,1.0
2000-03-17,12.56,12.56,11.63,12.19,7200,5.6829207101155,5.6829207101155,5.26213119893657,5.51550982932388,15912.944173061,0.0,1.0
2000-03-20,11.94,12.44,11.63,12.44,9700,5.40239436932954,5.62862528931822,5.26213119893657,5.62862528931822,21438.2720109294,0.0,1.0
2000-03-21,12.5,12.5,12.0,12.0,10100,5.65577299971686,5.65577299971686,5.42954207972818,5.42954207972818,22322.3244649883,0.0,1.0
2000-03-22,12.19,12.44,10.88,12.44,29900,5.51550982932388,5.62862528931822,4.92278481895355,5.62862528931822,66082.920940906,0.0,1.0
2000-03-23,12.5,12.94,11.88,12.0,10200,5.65577299971686,5.85485620930689,5.3752466589309,5.42954207972818,22543.337578503,0.0,1.0
2000-03-24,12.75,13.13,12.56,12.75,28300,5.7688884597112,5.94082395890259,5.6829207101155,5.7688884597112,62546.7111246702,0.0,1.0
2000-03-27,12.0,12.88,11.88,12.19,22900,5.42954207972818,5.82770849890825,5.3752466589309,5.51550982932388,50612.0029948745,0.0,1.0
2000-03-28,12.0,13.0,11.88,12.0,30700,5.42954207972818,5.88200391970553,5.3752466589309,5.42954207972818,67851.025849024,0.0,1.0
2000-03-29,11.75,12.44,11.75,12.44,12900,5.31642661973385,5.62862528931822,5.31642661973385,5.62862528931822,28510.6916434009,0.0,1.0
2000-03-30,11.91,11.91,11.88,11.88,9200,5.38882051413022,5.38882051413022,5.3752466589309,5.3752466589309,20333.2064433557,0.0,1.0
2000-03-31,12.0,12.0,11.44,11.88,65000,5.42954207972818,5.42954207972818,5.17616344934087,5.3752466589309,143658.523784578,0.0,1.0
2000-04-03,12.25,12.25,11.63,11.69,12700,5.54265753972252,5.54265753972252,5.26213119893657,5.28927890933521,28068.6654163715,0.0,1.0
2000-04-04,12.19,12.56,11.75,12.5,22900,5.51550982932388,5.6829207101155,5.31642661973385,5.65577299971686,50612.0029948745,0.0,1.0
2000-04-05,12.75,13.0,11.75,11.75,37300,5.7688884597112,5.88200391970553,5.31642661973385,5.31642661973385,82437.8913409964,0.0,1.0
2000-04-06,12.63,12.94,12.56,12.88,23000,5.71459303891391,5.85485620930689,5.6829207101155,5.82770849890825,50833.0161083893,0.0,1.0
2000-04-07,12.75,13.06,12.56,12.56,41900,5.7688884597112,5.90915163010417,5.6829207101155,5.6829207101155,92604.4945626742,0.0,1.0
2000-04-10,12.75,13.25,12.75,12.75,32000,5.7688884597112,5.99511937969987,5.7688884597112,5.7688884597112,70724.1963247154,0.0,1.0
2000-04-11,12.75,13.0,12.63,12.75,56600,5.7688884597112,5.88200391970553,5.71459303891391,5.7688884597112,125093.42224934,0.0,1.0
2000-04-12,13.0,13.0,12.75,12.75,30300,5.88200391970553,5.88200391970553,5.7688884597112,5.7688884597112,66966.973394965,0.0,1.0
2000-04-13,12.75,12.92,12.75,12.75,17500,5.7688884597112,5.84580697250734,5.7688884597112,5.7688884597112,38677.2948650787,0.0,1.0
2000-04-14,12.75,12.88,12.75,12.75,16000,5.7688884597112,5.82770849890825,5.7688884597112,5.7688884597112,35362.0981623577,0.0,1.0
2000-04-17,13.0,13.25,12.75,12.81,29500,5.88200391970553,5.99511937969987,5.7688884597112,5.79603617010984,65198.8684868471,0.0,1.0
2000-04-18,12.97,13.13,12.75,12.81,12800,5.86843006450621,5.94082395890259,5.7688884597112,5.79603617010984,28289.6785298862,0.0,1.0
2000-04-19,13.0,13.13,12.88,12.94,6800,5.88200391970553,5.94082395890259,5.82770849890825,5.85485620930689,15028.891719002,0.0,1.0
2000-04-20,12.75,13.0,12.75,13.0,27600,5.7688884597112,5.88200391970553,5.7688884597112,5.88200391970553,60999.619330067,0.0,1.0
2000-04-24,12.88,13.0,12.75,12.75,26300,5.82770849890825,5.88200391970553,5.7688884597112,5.7688884597112,58126.4488543755,0.0,1.0
2000-04-25,14.0,14.0,12.75,12.75,46500,6.33446575968288,6.33446575968288,5.7688884597112,5.7688884597112,102771.097784352,0.0,1.0
2000-04-26,13.0,13.5,13.0,13.5,11500,5.88200391970553,6.10823483969421,5.88200391970553,6.10823483969421,25416.5080541946,0.0,1.0
2000-04-27,12.88,13.0,12.75,13.0,57000,5.82770849890825,5.88200391970553,5.7688884597112,5.88200391970553,125977.474703399,0.0,1.0
2000-04-28,13.25,13.5,12.81,13.0,9500,5.99511937969987,6.10823483969421,5.79603617010984,5.88200391970553,20996.2457838999,0.0,1.0
2000-05-01,12.81,13.19,12.75,13.19,6700,5.79603617010984,5.96797166930123,5.7688884597112,5.96797166930123,14807.8786054873,0.0,1.0
2000-05-02,13.5,13.5,12.75,12.75,77000,6.10823483969421,6.10823483969421,5.7688884597112,5.7688884597112,170180.097406347,0.0,1.0
2000-05-03,13.25,13.25,12.75,12.75,30900,5.99511937969987,5.99511937969987,5.7688884597112,5.7688884597112,68293.0520760534,0.0,1.0
2000-05-04,12.75,12.88,12.75,12.75,8100,5.7688884597112,5.82770849890825,5.7688884597112,5.7688884597112,17902.0621946936,0.0,1.0
2000-05-05,12.75,12.88,12.75,12.88,13100,5.7688884597112,5.82770849890825,5.7688884597112,5.82770849890825,28952.7178704304,0.0,1.0
2000-05-08,12.75,12.94,12.75,12.75,53600,5.7688884597112,5.85485620930689,5.7688884597112,5.7688884597112,118463.028843898,0.0,1.0
2000-05-09,12.88,12.88,12.75,12.75,3600,5.82770849890825,5.82770849890825,5.7688884597112,5.7688884597112,7956.47208653049,0.0,1.0
2000-05-10,12.59,12.94,12.5,12.81,47000,5.69649456531482,5.85485620930689,5.65577299971686,5.79603617010984,103876.163351926,0.0,1.0
2000-05-11,12.88,12.88,12.5,12.5,26100,5.82770849890825,5.82770849890825,5.65577299971686,5.65577299971686,57684.4226273461,0.0,1.0
2000-05-12,12.5,12.88,12.5,12.69,8100,5.65577299971686,5.82770849890825,5.65577299971686,5.74174074931255,17902.0621946936,0.0,1.0
2000-05-15,12.81,12.94,12.5,12.5,17100,5.79603617010984,5.85485620930689,5.65577299971686,5.65577299971686,37793.2424110198,0.0,1.0
2000-05-16,10.63,11.75,10.5,11.0,60600,4.80966935895922,5.31642661973385,4.75084931976216,4.97708023975084,133933.94678993,0.0,1.0
2000-05-17,10.19,12.0,9.75,10.63,61700,4.61058614936918,5.42954207972818,4.41150293977915,4.80966935895922,136365.091038592,0.0,1.0
2000-05-18,10.0,10.0,9.781,9.781,13600,4.52461839977349,4.52461839977349,4.42552925681845,4.42552925681845,30057.783438004,0.0,1.0
2000-05-19,10.0,10.0,9.875,10.0,14200,4.52461839977349,4.52461839977349,4.46806066977632,4.52461839977349,31383.8621190925,0.0,1.0
2000-05-22,9.938,10.0,9.875,9.938,42600,4.49656576569489,4.52461839977349,4.46806066977632,4.49656576569489,94151.5863572775,0.0,1.0
2000-05-23,9.813,10.0,9.813,9.938,47700,4.44000803569772,4.52461839977349,4.44000803569772,4.49656576569489,105423.255146529,0.0,1.0
2000-05-24,10.88,10.88,9.063,9.813,29100,4.92278481895355,4.92278481895355,4.10066165571471,4.44000803569772,64314.8160327882,0.0,1.0
2000-05-25,9.75,10.38,9.75,10.0,13200,4.41150293977915,4.69655389896488,4.41150293977915,4.52461839977349,29173.7309839451,0.0,1.0
2000-05-26,9.5,10.0,9.5,9.75,8600,4.29838747978481,4.52461839977349,4.29838747978481,4.41150293977915,19007.1277622673,0.0,1.0
2000-05-30,10.0,10.0,9.563,9.875,6400,4.56081534697168,4.56081534697168,4.36150771630901,4.50380515513453,14032.5786358562,0.08,1.0
2000-05-31,9.375,9.875,9.0,9.875,38500,4.27576438778595,4.50380515513453,4.10473381227451,4.50380515513453,84414.7308563226,0.0,1.0
2000-06-01,9.531,9.875,9.313,9.875,11800,4.3469131071987,4.50380515513453,4.24748733263472,4.50380515513453,25872.56685986,0.0,1.0
2000-06-02,10.0,10.0,9.438,9.438,44800,4.56081534697168,4.56081534697168,4.30449752447187,4.30449752447187,98228.0504509936,0.0,1.0
2000-06-05,9.813,10.0,9.813,9.875,16700,4.4755280999833,4.56081534697168,4.4755280999833,4.50380515513453,36616.2598779374,0.0,1.0
2000-06-06,9.625,9.938,9.625,9.813,50500,4.38978477146024,4.53253829182045,4.38978477146024,4.4755280999833,110725.815798553,0.0,1.0
2000-06-07,9.063,9.594,9.063,9.563,31000,4.13346694896043,4.37564624388462,4.13346694896043,4.36150771630901,67970.3027674287,0.0,1.0
2000-06-08,8.406,9.063,8.0,9.063,91400,3.83382138066439,4.13346694896043,3.64865227757734,4.13346694896043,200402.763643322,0.0,1.0
2000-06-09,8.125,8.344,8.063,8.25,22700,3.70566246941449,3.80554432551317,3.67738541426326,3.76267266125163,49771.8023490526,0.0,1.0
2000-06-12,7.313,8.125,7.188,8.125,58700,3.33532426324039,3.70566246941449,3.27831407140324,3.70566246941449,128705.057175744,0.0,1.0
2000-06-13,6.688,7.188,6.25,7.188,130100,3.05027330405466,3.27831407140324,2.8505095918573,3.27831407140324,285256.012582015,0.0,1.0
2000-06-14,9.438,9.875,7.563,7.625,96000,4.30449752447187,4.50380515513453,3.44934464691468,3.4776217020659,210488.679537844,0.0,1.0
2000-06-15,8.938,9.5,8.875,9.5,29400,4.07645675712328,4.33277457962309,4.04772362043736,4.33277457962309,64462.1581084647,0.0,1.0
2000-06-16,8.125,9.5,7.813,9.5,80500,3.70566246941449,4.33277457962309,3.56336503058897,4.33277457962309,176503.528154129,0.0,1.0
2000-06-19,7.625,7.813,7.5,7.75,73800,3.4776217020659,3.56336503058897,3.42061151022876,3.53463189390305,161813.172394717,0.0,1.0
2000-06-20,6.938,7.438,6.0,7.438,83500,3.16429368772895,3.39233445507753,2.736489208183,3.39233445507753,183081.299389687,0.0,1.0
2000-06-21,8.0,8.0,7.0,7.313,40600,3.64865227757734,3.64865227757734,3.19257074288017,3.33532426324039,89019.170721213,0.0,1.0
2000-06-22,7.313,8.25,7.219,8.25,29800,3.33532426324039,3.76267266125163,3.29245259897885,3.76267266125163,65339.1942732055,0.0,1.0
2000-06-23,7.313,8.0,6.75,7.438,59400,3.33532426324039,3.64865227757734,3.07855035920588,3.39233445507753,130239.870464041,0.0,1.0
2000-06-26,6.875,7.438,6.875,7.438,34300,3.13556055104303,3.39233445507753,3.13556055104303,3.39233445507753,75205.851126542,0.0,1.0
2000-06-27,6.563,7.5,6.531,6.875,48700,2.99326311221751,3.42061151022876,2.9786685031072,3.13556055104303,106779.153057219,0.0,1.0
2000-06-28,6.688,6.688,6.5,6.625,60200,3.05027330405466,3.05027330405466,2.96452997553159,3.02154016736873,131993.942793523,0.0,1.0
2000-06-29,6.188,7.531,5.969,7.375,161800,2.82223253670607,3.43475003780437,2.72235068060739,3.36360131839161,354761.128637741,0.0,1.0
2000-06-30,5.875,7.063,5.875,6.25,398600,2.67947901634586,3.22130387956609,2.67947901634586,2.8505095918573,873966.538164421,0.0,1.0
2000-07-03,6.313,6.625,6.0,6.625,75900,2.87924272854322,3.02154016736873,2.736489208183,3.02154016736873,166417.612259608,0.0,1.0
2000-07-05,7.0,7.5,6.313,6.375,69800,3.19257074288017,3.42061151022876,2.87924272854322,2.90751978369444,153042.810747307,0.0,1.0
2000-07-06,7.188,7.375,7.0,7.125,40200,3.27831407140324,3.36360131839161,3.19257074288017,3.24958093471732,88142.134556472,0.0,1.0
2000-07-07,7.594,7.625,7.063,7.188,47400,3.46348317449029,3.4776217020659,3.22130387956609,3.27831407140324,103928.78552181,0.0,1.0
2000-07-10,7.25,7.594,7.188,7.594,12900,3.30659112655446,3.46348317449029,3.27831407140324,3.46348317449029,28284.4163128978,0.0,1.0
2000-07-11,6.625,7.313,6.625,7.219,43100,3.02154016736873,3.33532426324039,3.02154016736873,3.29245259897885,94500.6467508445,0.0,1.0
2000-07-12,6.875,7.25,6.75,7.0,54100,3.13556055104303,3.30659112655446,3.07855035920588,3.19257074288017,118619.141281222,0.0,1.0
2000-07-13,6.563,7.125,6.563,7.0,33300,2.99326311221751,3.24958093471732,2.99326311221751,3.19257074288017,73013.2607146895,0.0,1.0
2000-07-14,7.125,7.125,6.625,6.625,31600,3.24958093471732,3.24958093471732,3.02154016736873,3.02154016736873,69285.8570145402,0.0,1.0
2000-07-17,7.313,7.438,6.969,7.188,34400,3.33532426324039,3.39233445507753,3.17843221530456,3.27831407140324,75425.1101677272,0.0,1.0
2000-07-18,7.313,7.375,7.125,7.375,26100,3.33532426324039,3.36360131839161,3.24958093471732,3.36360131839161,57226.6097493512,0.0,1.0
2000-07-19,7.0,7.5,7.0,7.5,64800,3.19257074288017,3.42061151022876,3.19257074288017,3.42061151022876,142079.858688045,0.0,1.0
2000-07-20,6.938,7.313,6.75,7.0,49000,3.16429368772895,3.33532426324039,3.07855035920588,3.19257074288017,107436.930180774,0.0,1.0
2000-07-21,7.0,7.063,6.938,6.938,30700,3.19257074288017,3.22130387956609,3.16429368772895,3.16429368772895,67312.525643873,0.0,1.0
2000-07-24,7.125,7.313,6.906,6.938,37100,3.24958093471732,3.33532426324039,3.14969907861864,3.16429368772895,81345.1042797291,0.0,1.0
2000-07-25,6.813,7.125,6.813,7.125,36100,3.1072834958918,3.24958093471732,3.1072834958918,3.24958093471732,79152.5138678767,0.0,1.0
2000-07-26,7.0,7.125,6.813,6.813,18900,3.19257074288017,3.24958093471732,3.1072834958918,3.1072834958918,41439.958784013,0.0,1.0
2000-07-27,7.313,7.313,6.813,6.813,74400,3.33532426324039,3.33532426324039,3.1072834958918,3.1072834958918,163128.726641829,0.0,1.0
2000-07-28,7.25,7.25,7.0,7.25,10900,3.30659112655446,3.30659112655446,3.19257074288017,3.30659112655446,23899.2354891927,0.0,1.0
2000-07-31,7.125,7.25,7.0,7.141,29400,3.24958093471732,3.30659112655446,3.19257074288017,3.25687823927247,64462.1581084646,0.0,1.0
2000-08-01,7.188,7.188,7.094,7.094,26400,3.27831407140324,3.27831407140324,3.23544240714171,3.23544240714171,57884.386872907,0.0,1.0
2000-08-02,7.625,7.625,7.188,7.25,38500,3.4776217020659,3.4776217020659,3.27831407140324,3.30659112655446,84414.7308563228,0.0,1.0
2000-08-03,7.625,7.625,7.375,7.438,5400,3.4776217020659,3.4776217020659,3.36360131839161,3.39233445507753,11839.9882240037,0.0,1.0
2000-08-04,7.5,7.625,7.469,7.625,10700,3.42061151022876,3.4776217020659,3.40647298265314,3.4776217020659,23460.7174068221,0.0,1.0
2000-08-07,7.5,7.625,7.125,7.625,10100,3.42061151022876,3.4776217020659,3.24958093471732,3.4776217020659,22145.1631597106,0.0,1.0
2000-08-08,7.406,7.625,7.063,7.25,27600,3.37773984596722,3.4776217020659,3.22130387956609,3.30659112655446,60515.4953671301,0.0,1.0
2000-08-09,7.125,7.375,7.125,7.375,4700,3.24958093471732,3.36360131839161,3.24958093471732,3.36360131839161,10305.1749357069,0.0,1.0
2000-08-10,7.688,7.688,7.188,7.25,11400,3.50635483875182,3.50635483875182,3.27831407140324,3.30659112655446,24995.530695119,0.0,1.0
2000-08-11,7.75,7.813,7.625,7.625,24200,3.53463189390305,3.56336503058897,3.4776217020659,3.4776217020659,53060.6879668314,0.0,1.0
2000-08-14,8.625,8.625,7.75,7.75,22500,3.93370323676307,3.93370323676307,3.53463189390305,3.53463189390305,49333.2842666821,0.0,1.0
2000-08-15,8.688,8.75,8.188,8.625,31300,3.96243637344899,3.99071342860022,3.73439560610041,3.93370323676307,68628.0798909845,0.0,1.0
2000-08-16,8.984,9.0,8.5,8.5,36300,4.09743650771935,4.10473381227451,3.87669304492592,3.87669304492592,79591.0319502472,0.0,1.0
2000-08-17,9.875,9.875,9.125,9.125,32800,4.50380515513453,4.50380515513453,4.16174400411165,4.16174400411165,71916.9655087632,0.0,1.0
2000-08-18,9.0,9.875,9.0,9.625,16900,4.10473381227451,4.50380515513453,4.10473381227451,4.38978477146024,37054.7779603079,0.0,1.0
2000-08-21,8.688,8.938,8.438,8.875,15800,3.96243637344899,4.07645675712328,3.8484159897747,4.04772362043736,34642.9285072701,0.0,1.0
2000-08-22,8.5,8.688,8.438,8.5,11300,3.87669304492592,3.96243637344899,3.8484159897747,3.87669304492592,24776.2716539337,0.0,1.0
2000-08-23,7.719,8.5,7.25,8.438,18500,3.52049336632744,3.87669304492592,3.30659112655446,3.8484159897747,40562.9226192719,0.0,1.0
2000-08-24,7.75,7.938,7.75,7.938,7600,3.53463189390305,3.62037522242612,3.53463189390305,3.62037522242612,16663.6871300793,0.0,1.0
2000-08-25,7.625,7.875,7.625,7.875,8600,3.4776217020659,3.59164208574019,3.4776217020659,3.59164208574019,18856.2775419318,0.0,1.0
2000-08-28,7.688,7.75,7.688,7.719,6000,3.50635483875182,3.53463189390305,3.50635483875182,3.52049336632744,13155.5424711152,0.0,1.0
2000-08-29,7.625,7.75,7.5,7.75,24900,3.4776217020659,3.53463189390305,3.42061151022876,3.53463189390305,54595.5012551282,0.0,1.0
2000-08-30,7.625,7.625,7.5,7.625,1600,3.51410822484168,3.51410822484168,3.45649989328689,3.51410822484168,3471.72005510719,0.08,1.0
2000-08-31,7.563,7.75,7.5,7.688,6600,3.4855344923905,3.57171655639646,3.45649989328689,3.54314282394529,14320.8452273172,0.0,1.0
2000-09-01,7.75,7.813,7.625,7.625,54900,3.57171655639646,3.60075115550007,3.51410822484168,3.51410822484168,119123.394390866,0.0,1.0
2000-09-05,7.75,7.938,7.75,7.75,12400,3.57171655639646,3.65835948705485,3.57171655639646,3.57171655639646,26905.8304270808,0.0,1.0
2000-09-06,7.875,7.875,7.75,7.75,8100,3.62932488795124,3.62932488795124,3.57171655639646,3.57171655639646,17575.5827789802,0.0,1.0
2000-09-07,7.969,8.0,7.688,7.875,6900,3.67264635328043,3.68693321950602,3.54314282394529,3.62932488795124,14971.7927376498,0.0,1.0
2000-09-08,8.0,8.0,7.5,8.0,10800,3.68693321950602,3.68693321950602,3.45649989328689,3.68693321950602,23434.1103719736,0.0,1.0
2000-09-11,7.813,8.0,7.813,8.0,8900,3.60075115550007,3.68693321950602,3.60075115550007,3.68693321950602,19311.4428065338,0.0,1.0
2000-09-12,7.875,8.0,7.875,8.0,13300,3.62932488795124,3.68693321950602,3.62932488795124,3.68693321950602,28858.6729580786,0.0,1.0
2000-09-13,8.0,8.0,7.0,7.813,23200,3.68693321950602,3.68693321950602,3.22606656706777,3.60075115550007,50339.9407990544,0.0,1.0
2000-09-14,7.5,8.0,6.75,7.938,12200,3.45649989328689,3.68693321950602,3.1108499039582,3.65835948705485,26471.8654201924,0.0,1.0
2000-09-15,8.063,8.063,7.688,7.719,36300,3.71596781860963,3.71596781860963,3.54314282394529,3.55742969017087,78764.6487502446,0.0,1.0
2000-09-18,8.0,8.313,7.75,8.25,18200,3.68693321950602,3.83118448171919,3.57171655639646,3.80214988261558,39490.8156268444,0.0,1.0
2000-09-19,8.0,8.063,8.0,8.0,8800,3.68693321950602,3.71596781860963,3.68693321950602,3.68693321950602,19094.4603030896,0.0,1.0
2000-09-20,7.938,8.0,7.813,8.0,5700,3.65835948705485,3.68693321950602,3.60075115550007,3.68693321950602,12368.0026963194,0.0,1.0
2000-09-21,7.875,7.938,7.875,7.938,5300,3.62932488795124,3.65835948705485,3.62932488795124,3.65835948705485,11500.0726825426,0.0,1.0
2000-09-22,7.875,8.0,7.875,7.938,9700,3.62932488795124,3.68693321950602,3.62932488795124,3.65835948705485,21047.3028340874,0.0,1.0
2000-09-25,7.563,7.938,7.563,7.938,3200,3.4855344923905,3.65835948705485,3.4855344923905,3.65835948705485,6943.4401102144,0.0,1.0
2000-09-26,7.875,7.875,7.5,7.563,14900,3.62932488795124,3.62932488795124,3.45649989328689,3.4855344923905,32330.3930131858,0.0,1.0
2000-09-27,7.563,8.25,7.563,7.563,13500,3.4855344923905,3.80214988261558,3.4855344923905,3.4855344923905,29292.637964967,0.0,1.0
2000-09-28,7.25,7.875,7.25,7.656,22000,3.34128323017733,3.62932488795124,3.34128323017733,3.52839509106726,47736.150757724,0.0,1.0
2000-09-29,7.188,7.25,7.188,7.188,12900,3.31270949772616,3.34128323017733,3.31270949772616,3.31270949772616,27990.7429443018,0.0,1.0
2000-10-02,7.078,7.188,6.984,7.063,2300,3.26201416595795,3.31270949772616,3.21869270062876,3.25510116617138,4990.5975792166,0.0,1.0
2000-10-03,6.5,7.125,6.438,7.063,47200,2.99563324084864,3.28367489862255,2.96705950839747,3.25510116617138,102415.741625662,0.0,1.0
2000-10-04,6.5,6.5,6.25,6.438,4300,2.99563324084864,2.99563324084864,2.88041657773908,2.96705950839747,9330.2476481006,0.0,1.0
2000-10-05,6.813,7.125,6.5,6.5,16700,3.13988450306181,3.28367489862255,2.99563324084864,2.99563324084864,36236.0780751814,0.0,1.0
2000-10-06,7.188,7.25,6.75,7.25,21800,3.31270949772616,3.34128323017733,3.1108499039582,3.34128323017733,47302.1857508356,0.0,1.0
2000-10-09,6.875,7.031,6.875,7.0,6900,3.16845823551299,3.24035343329335,3.16845823551299,3.22606656706777,14971.7927376498,0.0,1.0
2000-10-10,6.859,6.859,6.859,6.859,1000,3.16108436907397,3.16108436907397,3.16108436907397,3.16108436907397,2169.825034442,0.0,1.0
2000-10-11,6.734,6.875,6.5,6.875,5800,3.10347603751919,3.16845823551299,2.99563324084864,3.16845823551299,12584.9851997636,0.0,1.0
2000-10-12,6.625,6.922,6.5,6.5,13100,3.05324157240342,3.19011896817758,2.99563324084864,2.99563324084864,28424.7079511902,0.0,1.0
2000-10-13,6.563,6.875,6.375,6.5,1800,3.02466783995225,3.16845823551299,2.93802490929386,2.99563324084864,3905.6850619956,0.0,1.0
2000-10-16,6.25,6.75,6.125,6.563,28600,2.88041657773908,3.1108499039582,2.8228082461843,3.02466783995225,62056.9959850411,0.0,1.0
2000-10-17,6.5,6.625,6.5,6.5,23600,2.99563324084864,3.05324157240342,2.99563324084864,2.99563324084864,51207.8708128312,0.0,1.0
2000-10-18,6.234,6.25,6.0,6.25,20700,2.87304271130007,2.88041657773908,2.76519991462952,2.88041657773908,44915.3782129493,0.0,1.0
2000-10-19,6.5,6.625,6.25,6.625,7300,2.99563324084864,3.05324157240342,2.88041657773908,3.05324157240342,15839.7227514266,0.0,1.0
2000-10-20,6.188,6.5,6.188,6.25,6700,2.85184284528791,2.99563324084864,2.85184284528791,2.88041657773908,14537.8277307614,0.0,1.0
2000-10-23,6.125,6.5,6.125,6.219,6700,2.8228082461843,2.99563324084864,2.8228082461843,2.86612971151349,14537.8277307614,0.0,1.0
2000-10-24,6.0,6.375,6.0,6.375,36600,2.76519991462952,2.93802490929386,2.76519991462952,2.93802490929386,79415.596260577,0.0,1.0
2000-10-25,6.0,6.063,5.875,6.063,21900,2.76519991462952,2.79423451373312,2.70759158307473,2.79423451373312,47519.1682542797,0.0,1.0
2000-10-26,5.938,6.0,5.875,5.938,26400,2.73662618217834,2.76519991462952,2.70759158307473,2.73662618217834,57283.3809092688,0.0,1.0
2000-10-27,6.0,6.25,5.25,5.875,28100,2.76519991462952,2.88041657773908,2.41954992530083,2.70759158307473,60972.0834678201,0.0,1.0
2000-10-30,5.656,6.0,5.375,5.938,34000,2.60666178619076,2.76519991462952,2.47715825685561,2.73662618217834,73774.0511710279,0.0,1.0
2000-10-31,5.875,5.875,5.75,5.813,37300,2.70759158307473,2.70759158307473,2.64998325151995,2.67901785062356,80934.4737846867,0.0,1.0
2000-11-01,6.375,6.375,5.813,5.813,22500,2.93802490929386,2.93802490929386,2.67901785062356,2.67901785062356,48821.063274945,0.0,1.0
2000-11-02,6.5,6.625,6.25,6.25,28900,2.99563324084864,3.05324157240342,2.88041657773908,2.88041657773908,62707.9434953738,0.0,1.0
2000-11-03,6.594,6.594,6.438,6.438,6600,3.03895470617784,3.03895470617784,2.96705950839747,2.96705950839747,14320.8452273172,0.0,1.0
2000-11-06,6.438,6.5,5.688,6.5,12200,2.96705950839747,2.99563324084864,2.62140951906878,2.99563324084864,26471.8654201924,0.0,1.0
2000-11-07,5.625,6.438,5.625,6.125,11500,2.59237491996517,2.96705950839747,2.59237491996517,2.8228082461843,24952.987896083,0.0,1.0
2000-11-08,6.125,6.375,6.125,6.313,3400,2.8228082461843,2.93802490929386,2.8228082461843,2.90945117684269,7377.40511710279,0.0,1.0
2000-11-09,5.875,6.5,5.75,6.0,8300,2.70759158307473,2.99563324084864,2.64998325151995,2.76519991462952,18009.5477858686,0.0,1.0
2000-11-10,6.25,6.25,6.0,6.125,4700,2.88041657773908,2.88041657773908,2.76519991462952,2.8228082461843,10198.1776618774,0.0,1.0
2000-11-13,5.75,6.063,5.625,6.0,9900,2.64998325151995,2.79423451373312,2.59237491996517,2.76519991462952,21481.2678409758,0.0,1.0
2000-11-14,6.406,6.469,6.0,6.0,17600,2.95231177551945,2.98134637462306,2.76519991462952,2.76519991462952,38188.9206061791,0.0,1.0
2000-11-15,6.0,6.25,5.813,6.25,10900,2.76519991462952,2.88041657773908,2.67901785062356,2.88041657773908,23651.0928754177,0.0,1.0
2000-11-16,5.5,5.969,5.5,5.969,22400,2.53476658841039,2.75091304840393,2.53476658841039,2.75091304840393,48604.0807715008,0.0,1.0
2000-11-17,6.188,6.188,5.75,6.0,3400,2.85184284528791,2.85184284528791,2.64998325151995,2.76519991462952,7377.40511710279,0.0,1.0
2000-11-20,5.75,5.75,5.75,5.75,4600,2.64998325151995,2.64998325151995,2.64998325151995,2.64998325151995,9981.1951584332,0.0,1.0
2000-11-21,6.0,6.125,5.75,5.75,9100,2.76519991462952,2.8228082461843,2.64998325151995,2.64998325151995,19745.4078134222,0.0,1.0
2000-11-22,6.0,6.0,5.625,5.75,34100,2.76519991462952,2.76519991462952,2.59237491996517,2.64998325151995,73991.033674472,0.0,1.0
2000-11-24,6.0,6.0,6.0,6.0,100,2.76519991462952,2.76519991462952,2.76519991462952,2.76519991462952,216.982503444199,0.0,1.0
2000-11-27,6.125,6.188,5.5,5.563,24400,2.8228082461843,2.85184284528791,2.53476658841039,2.563801187514,52943.7308403847,0.0,1.0
2000-11-28,6.25,6.313,5.875,6.125,12800,2.88041657773908,2.90945117684269,2.70759158307473,2.8228082461843,27773.7604408576,0.0,1.0
2000-11-29,6.25,6.25,6.0,6.125,12300,2.91728590993414,2.91728590993414,2.80059447353677,2.85894019173546,26351.548107856,0.08,1.0
2000-11-30,6.125,6.141,5.75,6.141,23200,2.85894019173546,2.86640844366489,2.68390303713941,2.86640844366489,49703.7330164438,0.0,1.0
2000-12-01,6.0,6.188,5.75,5.75,11800,2.80059447353677,2.88834643370759,2.68390303713941,2.68390303713941,25280.3469652603,0.0,1.0
2000-12-04,5.969,6.25,5.75,6.25,13100,2.7861247354235,2.91728590993414,2.68390303713941,2.91728590993414,28065.4699360093,0.0,1.0
2000-12-05,6.0,6.0,5.75,5.859,6800,2.80059447353677,2.80059447353677,2.68390303713941,2.73478050340866,14568.3355393025,0.0,1.0
2000-12-06,5.75,6.094,5.75,5.75,5600,2.68390303713941,2.84447045362218,2.68390303713941,2.68390303713941,11997.4527970727,0.0,1.0
2000-12-07,5.875,6.25,5.75,6.0,30100,2.74224875533809,2.91728590993414,2.68390303713941,2.80059447353677,64486.3087842656,0.0,1.0
2000-12-08,5.938,5.938,5.563,5.875,28700,2.77165499731023,2.77165499731023,2.59661784271418,2.74224875533809,61486.9455849973,0.0,1.0
2000-12-11,5.625,5.875,5.563,5.875,15900,2.62555731894072,2.74224875533809,2.59661784271418,2.74224875533809,34064.1963345457,0.0,1.0
2000-12-12,5.438,6.125,5.438,5.938,23300,2.53827212451549,2.85894019173546,2.53827212451549,2.77165499731023,49917.9732449631,0.0,1.0
2000-12-13,6.0,6.0,5.625,5.938,10700,2.80059447353677,2.80059447353677,2.62555731894072,2.77165499731023,22923.7044515496,0.0,1.0
2000-12-14,6.125,6.25,5.5,5.5,43200,2.85894019173546,2.91728590993414,2.56721160074204,2.56721160074204,92551.7787202747,0.0,1.0
2000-12-15,6.0,6.188,5.875,6.063,7500,2.80059447353677,2.88834643370759,2.74224875533809,2.83000071550891,16068.0171389366,0.0,1.0
2000-12-18,6.0,6.406,5.5,6.0,42500,2.80059447353677,2.99010136624609,2.56721160074204,2.80059447353677,91052.0971206408,0.0,1.0
2000-12-19,5.25,6.0,5.25,6.0,58400,2.45052016434468,2.80059447353677,2.45052016434468,2.80059447353677,125116.293455186,0.0,1.0
2000-12-20,5.25,5.75,5.188,5.281,33100,2.45052016434468,2.68390303713941,2.42158068811813,2.46498990245795,70913.5156398401,0.0,1.0
2000-12-21,5.5,5.5,5.188,5.25,21400,2.56721160074204,2.56721160074204,2.42158068811813,2.45052016434468,45847.4089030991,0.0,1.0
2000-12-22,5.0,5.625,4.938,5.625,44400,2.33382872794731,2.62555731894072,2.30488925172076,2.62555731894072,95122.6614625047,0.0,1.0
2000-12-26,5.69,5.69,4.88,5.0,30900,2.65589709240404,2.65589709240404,2.27781683847657,2.33382872794731,66200.2306124188,0.0,1.0
2000-12-27,5.25,5.625,4.875,5.063,67000,2.45052016434468,2.62555731894072,2.27548300974863,2.36323496991945,143540.953107833,0.0,1.0
2000-12-28,5.5,5.5,5.125,5.313,63400,2.56721160074204,2.56721160074204,2.39217444614599,2.47992640631681,135828.304881144,0.0,1.0
2000-12-29,5.75,5.75,5.0,5.5,57900,2.68390303713941,2.68390303713941,2.33382872794731,2.56721160074204,124045.09231259,0.0,1.0
2001-01-02,5.75,5.75,5.125,5.125,16700,2.68390303713941,2.68390303713941,2.39217444614599,2.39217444614599,35778.1181626988,0.0,1.0
2001-01-03,6.5,6.5,5.625,5.625,10500,3.0339773463315,3.0339773463315,2.62555731894072,2.62555731894072,22495.2239945113,0.0,1.0
2001-01-04,6.375,6.438,6.344,6.344,5400,2.97563162813282,3.00503787010496,2.96116189001955,2.96116189001955,11568.9723400344,0.0,1.0
2001-01-05,5.5,6.25,5.5,6.25,22500,2.56721160074204,2.91728590993414,2.56721160074204,2.91728590993414,48204.0514168098,0.0,1.0
2001-01-08,5.578,6.25,5.516,5.75,8200,2.60361932889802,2.91728590993414,2.57467985267147,2.68390303713941,17567.6987385707,0.0,1.0
2001-01-09,5.969,6.25,5.969,6.0,21700,2.7861247354235,2.91728590993414,2.7861247354235,2.80059447353677,46490.1295886566,0.0,1.0
2001-01-10,6.0,6.25,5.656,6.063,9500,2.80059447353677,2.91728590993414,2.640027057054,2.83000071550891,20352.8217093197,0.0,1.0
2001-01-11,5.5,6.25,5.5,6.125,45200,2.56721160074204,2.91728590993414,2.56721160074204,2.85894019173546,96836.583290658,0.0,1.0
2001-01-12,5.875,5.875,5.625,5.625,4200,2.74224875533809,2.74224875533809,2.62555731894072,2.62555731894072,8998.0895978045,0.0,1.0
2001-01-16,6.0,6.0,5.75,6.0,11200,2.80059447353677,2.80059447353677,2.68390303713941,2.80059447353677,23994.9055941454,0.0,1.0
2001-01-17,6.0,6.0,5.75,5.75,8900,2.80059447353677,2.80059447353677,2.68390303713941,2.68390303713941,19067.3803382048,0.0,1.0
2001-01-18,5.875,6.0,5.75,5.875,10500,2.74224875533809,2.80059447353677,2.68390303713941,2.74224875533809,22495.2239945112,0.0,1.0
2001-01-19,5.75,5.875,5.5,5.875,23000,2.68390303713941,2.74224875533809,2.56721160074204,2.74224875533809,49275.2525594055,0.0,1.0
2001-01-22,5.75,5.938,5.688,5.75,13000,2.68390303713941,2.77165499731023,2.65496356091286,2.68390303713941,27851.2297074901,0.0,1.0
2001-01-23,5.688,5.75,5.688,5.75,17100,2.65496356091286,2.68390303713941,2.65496356091286,2.68390303713941,36635.0790767755,0.0,1.0
2001-01-24,5.625,6.0,5.625,5.75,49600,2.62555731894072,2.80059447353677,2.62555731894072,2.68390303713941,106263.153345501,0.0,1.0
2001-01-25,5.625,5.938,5.625,5.625,17100,2.62555731894072,2.77165499731023,2.62555731894072,2.62555731894072,36635.0790767755,0.0,1.0
2001-01-26,5.688,5.75,5.688,5.688,6600,2.65496356091286,2.68390303713941,2.65496356091286,2.65496356091286,14139.8550822642,0.0,1.0
2001-01-29,5.75,5.75,5.688,5.75,34500,2.68390303713941,2.68390303713941,2.65496356091286,2.68390303713941,73912.8788391083,0.0,1.0
2001-01-30,5.375,5.688,5.375,5.625,70300,2.50886588254336,2.65496356091286,2.50886588254336,2.62555731894072,150610.880648966,0.0,1.0
2001-01-31,5.75,5.75,5.375,5.563,113700,2.68390303713941,2.68390303713941,2.50886588254336,2.59661784271418,243591.139826279,0.0,1.0
2001-02-01,5.875,5.875,5.625,5.75,18400,2.74224875533809,2.74224875533809,2.62555731894072,2.68390303713941,39420.2020475245,0.0,1.0
2001-02-02,6.625,6.75,5.813,5.813,57000,3.09232306453019,3.15066878272887,2.71330927911154,2.71330927911154,122116.930255918,0.0,1.0
2001-02-05,6.75,6.75,6.25,6.609,37100,3.15066878272887,3.15066878272887,2.91728590993414,3.08485481260075,79483.1247806064,0.0,1.0
2001-02-06,6.813,6.813,6.688,6.75,30200,3.18007502470101,3.18007502470101,3.12172930650232,3.15066878272887,64700.5490127846,0.0,1.0
2001-02-07,7.813,8.125,6.719,6.719,38500,3.64684077029047,3.79247168291438,3.1361990446156,3.1361990446156,82482.4879798745,0.0,1.0
2001-02-08,8.0,8.125,7.813,7.813,65700,3.7341259647157,3.79247168291438,3.64684077029047,3.64684077029047,140755.830137085,0.0,1.0
2001-02-09,8.125,8.125,7.375,8.125,53800,3.79247168291438,3.79247168291438,3.44239737372228,3.79247168291438,115261.242943305,0.0,1.0
2001-02-12,8.25,8.375,7.938,8.125,39800,3.85081740111306,3.90916311931174,3.70518648848915,3.79247168291438,85267.6109506236,0.0,1.0
2001-02-13,8.438,8.438,8.125,8.375,13800,3.93856936128388,3.93856936128388,3.79247168291438,3.90916311931174,29565.1515356434,0.0,1.0
2001-02-14,8.813,9.0,8.313,8.438,29200,4.11360651587993,4.20089171030516,3.8802236430852,3.93856936128388,62558.1467275932,0.0,1.0
2001-02-15,9.125,9.125,8.563,8.625,83800,4.25923742850384,4.25923742850384,3.99691507948256,4.02585455570911,179533.311499052,0.0,1.0
2001-02-16,9.0,9.125,8.563,9.125,36300,4.20089171030516,4.25923742850384,3.99691507948256,4.25923742850384,77769.2029524532,0.0,1.0
2001-02-20,9.0,9.0,8.5,9.0,21000,4.20089171030516,4.20089171030516,3.96750883751043,4.20089171030516,44990.4479890225,0.0,1.0
2001-02-21,9.094,9.125,8.875,8.969,41100,4.24476769039057,4.25923742850384,4.14254599210648,4.18642197219189,88052.7339213726,0.0,1.0
2001-02-22,9.0,9.094,8.5,8.75,12000,4.20089171030516,4.24476769039057,3.96750883751043,4.08420027390779,25708.8274222986,0.0,1.0
2001-02-23,8.75,8.875,8.5,8.875,5000,4.08420027390779,4.14254599210648,3.96750883751043,4.14254599210648,10712.0114259577,0.0,1.0
2001-02-26,9.0,9.125,8.625,8.719,80400,4.20089171030516,4.25923742850384,4.02585455570911,4.06973053579452,172249.1437294,0.0,1.0
2001-02-27,9.0,9.063,8.625,9.0,20300,4.20089171030516,4.2302979522773,4.02585455570911,4.20089171030516,43490.7663893884,0.0,1.0
2001-02-28,9.125,9.125,8.813,9.063,25000,4.25923742850384,4.25923742850384,4.11360651587993,4.2302979522773,53560.0571297887,0.0,1.0
2001-03-01,9.125,9.125,8.813,9.0,27600,4.25923742850384,4.25923742850384,4.11360651587993,4.20089171030516,59130.3030712867,0.0,1.0
2001-03-02,9.0,9.125,8.781,9.125,22800,4.20089171030516,4.25923742850384,4.09867001202107,4.25923742850384,48846.7721023673,0.0,1.0
2001-03-05,9.625,9.688,9.0,9.0,59500,4.49262030129857,4.52202654327071,4.20089171030516,4.20089171030516,127472.935968897,0.0,1.0
2001-03-06,9.438,9.5,9.219,9.438,9900,4.40533510687334,4.43427458309989,4.30311340858925,4.40533510687334,21209.7826233963,0.0,1.0
2001-03-07,9.438,9.5,9.25,9.359,14100,4.40533510687334,4.43427458309989,4.31758314670252,4.36846061297178,30207.8722212008,0.0,1.0
2001-03-08,9.5,9.75,9.188,9.438,12400,4.43427458309989,4.55096601949726,4.28864367047598,4.40533510687334,26565.7883363752,0.0,1.0
2001-03-09,9.375,9.5,9.25,9.5,13800,4.37592886490121,4.43427458309989,4.31758314670252,4.43427458309989,29565.1515356433,0.0,1.0
2001-03-12,9.75,9.875,9.25,9.422,66000,4.55096601949726,4.60931173769594,4.31758314670252,4.39786685494391,141398.550822642,0.0,1.0
2001-03-13,9.938,9.938,9.813,9.859,41500,4.63871797966807,4.63871797966807,4.58037226146939,4.60184348576651,88909.6948354493,0.0,1.0
2001-03-14,9.938,9.938,9.688,9.688,49000,4.63871797966807,4.63871797966807,4.52202654327071,4.52202654327071,104977.711974386,0.0,1.0
2001-03-15,10.0,10.13,9.875,9.938,52300,4.66765745589462,4.72833700282125,4.60931173769594,4.63871797966807,112047.639515518,0.0,1.0
2001-03-16,10.13,10.25,10.0,10.0,57900,4.72833700282125,4.78434889229199,4.66765745589462,4.66765745589462,124045.092312591,0.0,1.0
2001-03-19,10.31,10.63,10.13,10.13,29200,4.81235483702735,4.96171987561598,4.72833700282125,4.72833700282125,62558.1467275933,0.0,1.0
2001-03-20,10.63,10.63,10.38,10.38,11600,4.96171987561598,4.96171987561598,4.84502843921862,4.84502843921862,24851.866508222,0.0,1.0
2001-03-21,10.63,10.63,10.38,10.61,6600,4.96171987561598,4.96171987561598,4.84502843921862,4.95238456070419,14139.8550822642,0.0,1.0
2001-03-22,9.313,10.63,9.125,10.63,12100,4.34698938867466,4.96171987561598,4.25923742850384,4.96171987561598,25923.0676508177,0.0,1.0
2001-03-23,9.875,10.25,9.375,9.875,9100,4.60931173769594,4.78434889229199,4.37592886490121,4.60931173769594,19495.8607952431,0.0,1.0
2001-03-26,9.375,10.0,9.25,10.0,27000,4.37592886490121,4.66765745589462,4.31758314670252,4.66765745589462,57844.8617001717,0.0,1.0
2001-03-27,8.75,9.5,8.75,9.406,18000,4.08420027390779,4.43427458309989,4.08420027390779,4.39039860301448,38563.2411334479,0.0,1.0
2001-03-28,9.125,9.25,8.375,9.25,8800,4.25923742850384,4.31758314670252,3.90916311931174,4.31758314670252,18853.1401096856,0.0,1.0
2001-03-29,8.563,9.125,8.563,8.875,2000,3.99691507948256,4.25923742850384,3.99691507948256,4.14254599210648,4284.8045703831,0.0,1.0
2001-03-30,8.938,8.938,8.563,8.563,1400,4.17195223407861,4.17195223407861,3.99691507948256,3.99691507948256,2999.36319926817,0.0,1.0
2001-04-02,8.5,8.938,8.375,8.938,9300,3.96750883751043,4.17195223407861,3.90916311931174,4.17195223407861,19924.3412522814,0.0,1.0
2001-04-03,8.563,8.563,8.5,8.5,1300,3.99691507948256,3.99691507948256,3.96750883751043,3.96750883751043,2785.12297074901,0.0,1.0
2001-04-04,7.875,8.375,7.25,8.375,18500,3.67578024651701,3.90916311931174,3.3840516555236,3.90916311931174,39634.4422760437,0.0,1.0
2001-04-05,8.0,8.0,7.25,7.25,4400,3.7341259647157,3.7341259647157,3.3840516555236,3.3840516555236,9426.5700548428,0.0,1.0
2001-04-06,8.0,8.0,7.625,8.0,6700,3.7341259647157,3.7341259647157,3.55908881011965,3.7341259647157,14354.0953107834,0.0,1.0
2001-04-09,8.0,8.0,7.62,7.62,6300,3.7341259647157,3.7341259647157,3.5567549813917,3.5567549813917,13497.1343967067,0.0,1.0
2001-04-10,8.0,8.15,7.62,7.62,10000,3.7341259647157,3.80414082655412,3.5567549813917,3.5567549813917,21424.0228519155,0.0,1.0
2001-04-11,8.3,8.3,8.0,8.0,3900,3.87415568839254,3.87415568839254,3.7341259647157,3.7341259647157,8355.36891224703,0.0,1.0
2001-04-12,8.03,8.4,8.0,8.25,19700,3.74812893708338,3.92083226295148,3.7341259647157,3.85081740111306,42205.3250182735,0.0,1.0
2001-04-16,8.4,8.4,7.65,8.4,11700,3.92083226295148,3.92083226295148,3.57075795375939,3.92083226295148,25066.1067367411,0.0,1.0
2001-04-17,8.75,8.75,8.35,8.35,6300,4.08420027390779,4.08420027390779,3.89749397567201,3.89749397567201,13497.1343967068,0.0,1.0
2001-04-18,8.25,8.76,8.0,8.76,5200,3.85081740111306,4.08886793136369,3.7341259647157,4.08886793136369,11140.4918829961,0.0,1.0
2001-04-19,8.95,9.0,7.88,8.99,26000,4.17755342302569,4.20089171030516,3.67811407524496,4.19622405284926,55702.4594149802,0.0,1.0
2001-04-20,9.95,9.95,8.95,8.95,8300,4.64431916861515,4.64431916861515,4.17755342302569,4.17755342302569,17781.9389670898,0.0,1.0
2001-04-23,8.03,9.99,8.03,9.98,23400,3.74812893708338,4.66298979843873,3.74812893708338,4.65832214098283,50132.2134734822,0.0,1.0
2001-04-24,8.3,9.4,8.25,9.4,8300,3.87415568839254,4.38759800854094,3.85081740111306,4.38759800854094,17781.9389670898,0.0,1.0
2001-04-25,8.25,8.75,8.18,8.5,16200,3.85081740111306,4.08420027390779,3.8181437989218,3.96750883751043,34706.9170201031,0.0,1.0
2001-04-26,8.7,8.7,8.29,8.29,1700,4.06086198662832,4.06086198662832,3.86948803093664,3.86948803093664,3642.08388482563,0.0,1.0
2001-04-27,8.35,8.85,7.7,8.36,25500,3.89749397567201,4.13087684846674,3.59409624103886,3.9021616331279,54631.2582723844,0.0,1.0
2001-04-30,8.5,8.75,8.0,8.35,6800,3.96750883751043,4.08420027390779,3.7341259647157,3.89749397567201,14568.3355393025,0.0,1.0
2001-05-01,8.2,8.5,8.2,8.5,2000,3.82747911383359,3.96750883751043,3.82747911383359,3.96750883751043,4284.80457038309,0.0,1.0
2001-05-02,8.38,8.6,8.0,8.2,15200,3.91149694803969,4.01418541206937,3.7341259647157,3.82747911383359,32564.5147349115,0.0,1.0
2001-05-03,8.25,8.51,8.25,8.51,1100,3.85081740111306,3.97217649496632,3.85081740111306,3.97217649496632,2356.6425137107,0.0,1.0
2001-05-04,8.29,8.29,8.15,8.23,11400,3.86948803093664,3.86948803093664,3.80414082655412,3.84148208620127,24423.3860511836,0.0,1.0
2001-05-07,8.0,8.5,7.9,8.5,9100,3.7341259647157,3.96750883751043,3.68744939015675,3.96750883751043,19495.8607952431,0.0,1.0
2001-05-08,8.25,8.48,8.0,8.38,9400,3.85081740111306,3.95817352259864,3.7341259647157,3.91149694803969,20138.5814808006,0.0,1.0
2001-05-09,8.0,8.48,8.0,8.24,48100,3.7341259647157,3.95817352259864,3.7341259647157,3.84614974365717,103049.549917713,0.0,1.0
2001-05-10,8.02,8.25,8.0,8.0,19500,3.74346127962749,3.85081740111306,3.7341259647157,3.7341259647157,41776.8445612351,0.0,1.0
2001-05-11,8.29,8.5,8.2,8.25,13600,3.86948803093664,3.96750883751043,3.82747911383359,3.85081740111306,29136.671078605,0.0,1.0
2001-05-14,8.09,8.6,8.09,8.25,8000,3.77613488181875,4.01418541206937,3.77613488181875,3.85081740111306,17139.2182815324,0.0,1.0
2001-05-15,9.0,9.0,8.08,8.08,41400,4.20089171030516,4.20089171030516,3.77146722436285,3.77146722436285,88695.45460693,0.0,1.0
2001-05-16,8.66,9.0,8.6,9.0,17600,4.04219135680474,4.20089171030516,4.01418541206937,4.20089171030516,37706.2802193712,0.0,1.0
2001-05-17,9.5,9.5,9.0,9.0,13300,4.43427458309989,4.43427458309989,4.20089171030516,4.20089171030516,28493.9503930476,0.0,1.0
2001-05-18,9.25,9.4,8.76,9.4,11600,4.31758314670252,4.38759800854094,4.08886793136369,4.38759800854094,24851.866508222,0.0,1.0
2001-05-21,9.25,9.25,9.0,9.0,4100,4.31758314670252,4.31758314670252,4.20089171030516,4.20089171030516,8783.84936928535,0.0,1.0
2001-05-22,9.24,9.25,9.1,9.25,5500,4.31291548924663,4.31758314670252,4.2475682848641,4.31758314670252,11783.2125685535,0.0,1.0
2001-05-23,9.25,9.25,9.0,9.24,27300,4.31758314670252,4.31758314670252,4.20089171030516,4.31291548924663,58487.5823857293,0.0,1.0
2001-05-24,9.04,9.25,9.04,9.05,35700,4.21956234012874,4.31758314670252,4.21956234012874,4.22422999758463,76483.7615813382,0.0,1.0
2001-05-25,9.05,9.25,9.05,9.06,41200,4.22422999758463,4.31758314670252,4.22422999758463,4.22889765504053,88266.9741498918,0.0,1.0
2001-05-29,9.25,9.25,9.12,9.13,26500,4.31758314670252,4.31758314670252,4.25690359977589,4.26157125723179,56773.6605575761,0.0,1.0
2001-05-30,9.31,9.37,9.15,9.25,45600,4.34558909143789,4.37359503617326,4.27090657214358,4.31758314670252,97693.5442047346,0.0,1.0
2001-05-31,9.75,9.75,9.27,9.3,49400,4.55096601949726,4.55096601949726,4.32691846161431,4.340921433982,105834.672888462,0.0,1.0
2001-06-01,9.87,9.87,9.66,9.7,41300,4.60697790896799,4.60697790896799,4.5089571023942,4.52762773221778,88481.2143784109,0.0,1.0
2001-06-04,9.75,9.87,9.7,9.8,12800,4.55096601949726,4.60697790896799,4.52762773221778,4.57430430677673,27422.7492504518,0.0,1.0
2001-06-05,10.0,10.0,9.69,9.72,30100,4.66765745589462,4.66765745589462,4.52296007476189,4.53696304712957,64486.3087842656,0.0,1.0
2001-06-06,9.7,10.63,8.7,9.99,99900,4.52762773221778,4.96171987561598,4.06086198662832,4.66298979843873,214025.988290636,0.0,1.0
2001-06-07,9.49,9.65,9.3,9.5,9700,4.42960692564399,4.50428944493831,4.340921433982,4.43427458309989,20781.302166358,0.0,1.0
2001-06-08,9.5,9.8,9.39,9.49,11300,4.43427458309989,4.57430430677673,4.38293035108505,4.42960692564399,24209.1458226645,0.0,1.0
2001-06-11,9.86,10.0,9.65,9.65,24600,4.6023102515121,4.66765745589462,4.50428944493831,4.50428944493831,52703.096215712,0.0,1.0
2001-06-12,9.86,9.86,9.55,9.75,17400,4.6023102515121,4.6023102515121,4.45761287037936,4.55096601949726,37277.7997623329,0.0,1.0
2001-06-13,9.9,9.9,9.65,9.86,11900,4.62098088133567,4.62098088133567,4.50428944493831,4.6023102515121,25494.5871937794,0.0,1.0
2001-06-14,10.04,10.2,9.65,9.65,74600,4.6863280857182,4.76101060501251,4.50428944493831,4.50428944493831,159823.210475289,0.0,1.0
2001-06-15,10.0,10.09,9.65,9.92,36500,4.66765745589462,4.70966637299767,4.50428944493831,4.63031619624746,78197.6834094915,0.0,1.0
2001-06-18,10.05,10.1,10.0,10.0,23500,4.69099574317409,4.71433403045357,4.66765745589462,4.66765745589462,50346.4537020014,0.0,1.0
2001-06-19,10.1,10.1,10.0,10.05,37900,4.71433403045357,4.71433403045357,4.66765745589462,4.69099574317409,81197.0466087596,0.0,1.0
2001-06-20,9.9,10.38,9.62,10.38,60900,4.62098088133567,4.84502843921862,4.49028647257062,4.84502843921862,130472.299168165,0.0,1.0
2001-06-21,10.0,10.0,9.67,9.9,19100,4.66765745589462,4.66765745589462,4.5136247598501,4.62098088133567,40919.8836471586,0.0,1.0
2001-06-22,10.5,10.5,9.66,9.99,28500,4.90104032868935,4.90104032868935,4.5089571023942,4.66298979843873,61058.4651279591,0.0,1.0
2001-06-25,11.0,12.45,10.26,10.49,73100,5.13442320148408,5.8112335325888,4.78901654974788,4.89637267123346,156609.607047502,0.0,1.0
2001-06-26,11.42,11.64,10.38,11.0,26000,5.33046481463166,5.43315327866134,4.84502843921862,5.13442320148408,55702.4594149802,0.0,1.0
2001-06-27,11.0,11.31,10.25,11.31,38700,5.13442320148408,5.27912058261682,4.78434889229199,5.27912058261682,82910.9684369129,0.0,1.0
2001-06-28,10.65,11.0,10.0,10.89,39700,4.97105519052777,5.13442320148408,4.66765745589462,5.08307896946924,85053.3707221044,0.0,1.0
2001-06-29,13.06,14.64,10.4,10.4,268700,6.09596063739837,6.83345051542972,4.85436375413041,4.85436375413041,575663.494030969,0.0,1.0
2001-07-02,11.8,12.25,10.96,11.37,70400,5.50783579795565,5.71788038347091,5.11575257166051,5.30712652735218,150825.120877485,0.0,1.0
2001-07-03,11.8,12.19,11.7,11.76,33000,5.50783579795565,5.68987443873554,5.46115922339671,5.48916516813207,70699.2754113211,0.0,1.0
2001-07-05,12.12,12.3,11.99,11.99,21500,5.65720083654428,5.74121867075038,5.59652128961765,5.59652128961765,46061.6491316183,0.0,1.0
2001-07-06,12.5,12.5,12.05,12.24,34900,5.83457181986828,5.83457181986828,5.62452723435302,5.71321272601502,74769.8397531849,0.0,1.0
2001-07-09,12.69,13.4,11.8,11.8,28800,5.92325731153027,6.25466099089879,5.50783579795565,5.50783579795565,61701.1858135166,0.0,1.0
2001-07-10,11.73,12.69,11.72,12.51,52700,5.47516219576439,5.92325731153027,5.4704945383085,5.83923947732417,112904.600429595,0.0,1.0
2001-07-11,11.95,12.4,11.75,11.77,13000,5.57785065979407,5.78789524530933,5.48449751067618,5.49383282558797,27851.2297074901,0.0,1.0
2001-07-12,12.85,13.0,12.4,12.4,22600,5.99793983082459,6.06795469266301,5.78789524530933,5.78789524530933,48418.291645329,0.0,1.0
2001-07-13,12.84,13.05,12.01,12.97,32300,5.99327217336869,6.09129297994248,5.60585660452944,6.05395172029532,69199.593811687,0.0,1.0
2001-07-16,12.22,12.63,11.82,12.12,24200,5.70387741110323,5.89525136679491,5.51717111286744,5.65720083654428,51846.1353016354,0.0,1.0
2001-07-17,12.5,12.5,12.01,12.35,18100,5.83457181986828,5.83457181986828,5.60585660452944,5.76455695802986,38777.481361967,0.0,1.0
2001-07-18,11.27,12.01,11.25,12.01,26300,5.26044995279324,5.60585660452944,5.25111463788145,5.60585660452944,56345.1801005377,0.0,1.0
2001-07-19,11.8,11.9,11.44,11.45,13700,5.50783579795565,5.5545123725146,5.33980012954345,5.34446778699934,29350.9113071242,0.0,1.0
2001-07-20,11.75,11.9,11.62,11.69,19600,5.48449751067618,5.5545123725146,5.42381796374955,5.45649156594081,41991.0847897543,0.0,1.0
2001-07-23,11.73,11.75,11.71,11.72,20500,5.47516219576439,5.48449751067618,5.4658268808526,5.4704945383085,43919.2468464267,0.0,1.0
2001-07-24,11.71,11.72,11.3,11.72,11800,5.4658268808526,5.4704945383085,5.27445292516092,5.4704945383085,25280.3469652603,0.0,1.0
2001-07-25,11.75,11.75,11.63,11.7,40600,5.48449751067618,5.48449751067618,5.42848562120544,5.46115922339671,86981.5327787768,0.0,1.0
2001-07-26,11.74,11.83,11.26,11.27,35500,5.47982985322029,5.52183877032334,5.25578229533734,5.26044995279324,76055.2811242999,0.0,1.0
2001-07-27,11.66,11.86,11.54,11.54,8000,5.44248859357313,5.53584174269102,5.38647670410239,5.38647670410239,17139.2182815324,0.0,1.0
2001-07-30,11.75,11.75,11.15,11.36,16600,5.48449751067618,5.48449751067618,5.2044380633225,5.30245886989629,35563.8779341797,0.0,1.0
2001-07-31,11.25,11.8,11.25,11.73,22600,5.25111463788145,5.50783579795565,5.25111463788145,5.47516219576439,48418.291645329,0.0,1.0
2001-08-01,11.7,11.7,11.26,11.26,13700,5.46115922339671,5.46115922339671,5.25578229533734,5.25578229533734,29350.9113071242,0.0,1.0
2001-08-02,11.7,11.74,11.35,11.35,4900,5.46115922339671,5.47982985322029,5.29779121244039,5.29779121244039,10497.7711974386,0.0,1.0
2001-08-03,11.25,11.68,11.25,11.68,8700,5.25111463788145,5.45182390848492,5.25111463788145,5.45182390848492,18638.8998811665,0.0,1.0
2001-08-06,11.61,11.63,11.18,11.25,12100,5.41915030629365,5.42848562120544,5.21844103569019,5.25111463788145,25923.0676508177,0.0,1.0
2001-08-07,11.16,11.55,11.1,11.42,7600,5.2091057207784,5.39114436155829,5.18109977604303,5.33046481463166,16282.2573674557,0.0,1.0
2001-08-08,11.17,11.55,11.13,11.14,13800,5.21377337823429,5.39114436155829,5.19510274841071,5.19977040586661,29565.1515356434,0.0,1.0
2001-08-09,11.25,11.49,11.14,11.32,6000,5.25111463788145,5.36313841682292,5.19977040586661,5.28378824007271,12854.4137111493,0.0,1.0
2001-08-10,11.25,11.45,11.13,11.25,12600,5.25111463788145,5.34446778699934,5.19510274841071,5.25111463788145,26994.2687934135,0.0,1.0
2001-08-13,11.2,11.25,11.13,11.13,10000,5.22777635060197,5.25111463788145,5.19510274841071,5.19510274841071,21424.0228519155,0.0,1.0
2001-08-14,11.25,11.69,11.0,11.15,38500,5.25111463788145,5.45649156594081,5.13442320148408,5.2044380633225,82482.4879798745,0.0,1.0
2001-08-15,11.74,11.75,11.34,11.34,45700,5.47982985322029,5.48449751067618,5.2931235549845,5.2931235549845,97907.7844332536,0.0,1.0
2001-08-16,11.74,11.75,11.6,11.6,22300,5.47982985322029,5.48449751067618,5.41448264883776,5.41448264883776,47775.5709597715,0.0,1.0
2001-08-17,11.74,11.75,11.71,11.71,11300,5.47982985322029,5.48449751067618,5.4658268808526,5.4658268808526,24209.1458226645,0.0,1.0
2001-08-20,11.7,11.75,11.55,11.71,12300,5.46115922339671,5.48449751067618,5.39114436155829,5.4658268808526,26351.548107856,0.0,1.0
2001-08-21,11.66,11.68,11.15,11.62,15900,5.44248859357313,5.45182390848492,5.2044380633225,5.42381796374955,34064.1963345456,0.0,1.0
2001-08-22,11.68,11.68,11.3,11.52,13600,5.45182390848492,5.45182390848492,5.27445292516092,5.3771413891906,29136.671078605,0.0,1.0
2001-08-23,11.5,11.73,11.5,11.66,13600,5.36780607427881,5.47516219576439,5.36780607427881,5.44248859357313,29136.6710786051,0.0,1.0
2001-08-24,11.68,11.7,11.4,11.7,19900,5.45182390848492,5.46115922339671,5.32112949971987,5.46115922339671,42633.8054753118,0.0,1.0
2001-08-27,11.49,11.68,11.37,11.68,18700,5.36313841682292,5.45182390848492,5.30712652735218,5.45182390848492,40062.9227330819,0.0,1.0
2001-08-28,11.54,11.55,11.3,11.42,44200,5.38647670410239,5.39114436155829,5.27445292516092,5.33046481463166,94694.1810054664,0.0,1.0
2001-08-29,11.3,11.54,11.3,11.32,12500,5.27445292516092,5.38647670410239,5.27445292516092,5.28378824007271,26780.0285648944,0.0,1.0
2001-08-30,11.4,11.55,11.07,11.55,8300,5.32112949971987,5.39114436155829,5.16709680367535,5.39114436155829,17781.9389670898,0.0,1.0
2001-08-31,11.6,11.7,11.0,11.35,15500,5.41448264883776,5.46115922339671,5.13442320148408,5.29779121244039,33207.235420469,0.0,1.0
2001-09-04,11.12,11.53,11.0,11.0,9700,5.19043509095482,5.3818090466465,5.13442320148408,5.13442320148408,20781.302166358,0.0,1.0
2001-09-05,11.41,11.41,10.97,11.11,6300,5.32579715717576,5.32579715717576,5.1204202291164,5.18576743349892,13497.1343967068,0.0,1.0
2001-09-06,11.03,11.3,10.75,11.3,34400,5.14842617385177,5.27445292516092,5.01773176508672,5.27445292516092,73698.6386105892,0.0,1.0
2001-09-07,10.8,10.91,10.75,10.75,5900,5.04107005236619,5.09241428438103,5.01773176508672,5.01773176508672,12640.1734826301,0.0,1.0
2001-09-10,11.7,11.7,11.05,11.5,16600,5.46115922339671,5.46115922339671,5.15776148876356,5.36780607427881,35563.8779341797,0.0,1.0
2001-09-17,9.92,11.5,9.92,10.02,29500,4.63031619624746,5.36780607427881,4.63031619624746,4.67699277080641,63200.8674131507,0.0,1.0
2001-09-18,10.02,10.3,9.75,9.96,33800,4.67699277080641,4.80768717957146,4.55096601949726,4.64898682607104,72413.1972394743,0.0,1.0
2001-09-19,10.5,10.5,10.0,10.5,6900,4.90104032868935,4.90104032868935,4.66765745589462,4.90104032868935,14782.5757678217,0.0,1.0
2001-09-20,9.92,10.25,9.92,10.25,17400,4.63031619624746,4.78434889229199,4.63031619624746,4.78434889229199,37277.799762333,0.0,1.0
2001-09-21,9.6,10.25,9.25,10.25,39300,4.48095115765884,4.78434889229199,4.31758314670252,4.78434889229199,84196.4098080277,0.0,1.0
2001-09-24,9.87,10.26,9.55,10.26,7100,4.60697790896799,4.78901654974788,4.45761287037936,4.78901654974788,15211.05622486,0.0,1.0
2001-09-25,9.55,9.97,9.51,9.7,8900,4.45761287037936,4.65365448352694,4.43894224055578,4.52762773221778,19067.3803382048,0.0,1.0
2001-09-26,9.25,9.6,9.02,9.545,36700,4.31758314670252,4.48095115765884,4.21022702521695,4.45527904165142,78626.1638665299,0.0,1.0
2001-09-27,9.75,9.75,9.22,9.26,17600,4.55096601949726,4.55096601949726,4.30358017433484,4.32225080415842,37706.2802193712,0.0,1.0
2001-09-28,10.0,10.47,9.4,9.41,37300,4.66765745589462,4.88703735632167,4.38759800854094,4.39226566599684,79911.6052376447,0.0,1.0
2001-10-01,9.66,10.0,9.5,9.6,3500,4.5089571023942,4.66765745589462,4.43427458309989,4.48095115765884,7498.40799817042,0.0,1.0
2001-10-02,9.45,9.96,9.4,9.95,11300,4.41093629582042,4.64898682607104,4.38759800854094,4.64431916861515,24209.1458226645,0.0,1.0
2001-10-03,9.96,9.96,9.31,9.96,9100,4.64898682607104,4.64898682607104,4.34558909143789,4.64898682607104,19495.8607952431,0.0,1.0
2001-10-04,10.36,10.36,9.5,10.36,40000,4.83569312430683,4.83569312430683,4.43427458309989,4.83569312430683,85696.0914076619,0.0,1.0
2001-10-05,9.74,9.75,9.3,9.75,5000,4.54629836204136,4.55096601949726,4.340921433982,4.55096601949726,10712.0114259577,0.0,1.0
2001-10-08,10.02,10.02,9.5,10.02,3800,4.67699277080641,4.67699277080641,4.43427458309989,4.67699277080641,8141.12868372788,0.0,1.0
2001-10-09,9.4,10.0,9.4,9.76,7000,4.38759800854094,4.66765745589462,4.38759800854094,4.55563367695315,14996.8159963408,0.0,1.0
2001-10-10,9.8,10.0,9.4,9.75,31500,4.57430430677673,4.66765745589462,4.38759800854094,4.55096601949726,67485.6719835337,0.0,1.0
2001-10-11,9.84,10.02,9.75,9.79,17000,4.59297493660031,4.67699277080641,4.55096601949726,4.56963664932083,36420.8388482563,0.0,1.0
2001-10-12,9.58,9.71,9.58,9.71,1300,4.47161584274705,4.53229538967368,4.47161584274705,4.53229538967368,2785.12297074901,0.0,1.0
2001-10-15,9.8,10.0,9.5,9.51,16800,4.57430430677673,4.66765745589462,4.43427458309989,4.43894224055578,35992.358391218,0.0,1.0
2001-10-16,9.95,10.0,9.95,10.0,8000,4.64431916861515,4.66765745589462,4.64431916861515,4.66765745589462,17139.2182815324,0.0,1.0
2001-10-17,9.88,10.25,9.53,10.0,11400,4.61164556642389,4.78434889229199,4.44827755546757,4.66765745589462,24423.3860511836,0.0,1.0
2001-10-18,9.9,9.95,9.57,9.95,4800,4.62098088133567,4.64431916861515,4.46694818529115,4.64431916861515,10283.5309689194,0.0,1.0
2001-10-19,9.76,9.8,9.66,9.78,5300,4.55563367695315,4.57430430677673,4.5089571023942,4.56496899186494,11354.7321115152,0.0,1.0
2001-10-22,9.93,9.93,9.65,9.85,9400,4.63498385370336,4.63498385370336,4.50428944493831,4.5976425940562,20138.5814808005,0.0,1.0
2001-10-23,9.7,9.95,9.46,9.55,2800,4.52762773221778,4.64431916861515,4.41560395327631,4.45761287037936,5998.72639853634,0.0,1.0
2001-10-24,9.79,9.91,9.7,9.75,11900,4.56963664932083,4.62564853879157,4.52762773221778,4.55096601949726,25494.5871937794,0.0,1.0
2001-10-25,9.46,9.75,9.3,9.75,14300,4.41560395327631,4.55096601949726,4.340921433982,4.55096601949726,30636.3526782391,0.0,1.0
2001-10-26,9.7,9.7,9.59,9.6,8100,4.52762773221778,4.52762773221778,4.47628350020294,4.48095115765884,17353.4585100515,0.0,1.0
2001-10-29,9.6,9.75,9.6,9.7,6300,4.48095115765884,4.55096601949726,4.48095115765884,4.52762773221778,13497.1343967067,0.0,1.0
2001-10-30,9.59,9.59,9.0,9.59,35000,4.47628350020294,4.47628350020294,4.20089171030516,4.47628350020294,74984.0799817042,0.0,1.0
2001-10-31,9.6,9.7,9.56,9.7,11700,4.48095115765884,4.52762773221778,4.46228052783526,4.52762773221778,25066.1067367411,0.0,1.0
2001-11-01,9.7,9.7,9.4,9.4,10000,4.52762773221778,4.52762773221778,4.38759800854094,4.38759800854094,21424.0228519155,0.0,1.0
2001-11-02,9.55,9.7,9.55,9.61,3300,4.45761287037936,4.52762773221778,4.45761287037936,4.48561881511473,7069.92754113211,0.0,1.0
2001-11-05,9.37,9.7,9.25,9.51,25000,4.37359503617326,4.52762773221778,4.31758314670252,4.43894224055578,53560.0571297887,0.0,1.0
2001-11-06,9.65,9.7,9.31,9.7,16800,4.50428944493831,4.52762773221778,4.34558909143789,4.52762773221778,35992.358391218,0.0,1.0
2001-11-07,9.35,9.65,9.15,9.65,12200,4.36425972126147,4.50428944493831,4.27090657214358,4.50428944493831,26137.3078793369,0.0,1.0
2001-11-08,9.35,9.76,9.35,9.64,33700,4.36425972126147,4.55563367695315,4.36425972126147,4.49962178748241,72198.9570109552,0.0,1.0
2001-11-09,9.35,9.69,9.35,9.61,6800,4.36425972126147,4.52296007476189,4.36425972126147,4.48561881511473,14568.3355393025,0.0,1.0
2001-11-12,9.5,9.64,9.4,9.64,5800,4.43427458309989,4.49962178748241,4.38759800854094,4.49962178748241,12425.933254111,0.0,1.0
2001-11-13,9.99,9.99,9.35,9.35,16500,4.66298979843873,4.66298979843873,4.36425972126147,4.36425972126147,35349.6377056605,0.0,1.0
2001-11-14,9.88,10.0,9.37,9.37,13300,4.61164556642389,4.66765745589462,4.37359503617326,4.37359503617326,28493.9503930476,0.0,1.0
2001-11-15,9.9,9.99,9.8,9.99,5700,4.62098088133567,4.66298979843873,4.57430430677673,4.66298979843873,12211.6930255918,0.0,1.0
2001-11-16,9.75,9.98,9.75,9.98,5300,4.55096601949726,4.65832214098283,4.55096601949726,4.65832214098283,11354.7321115152,0.0,1.0
2001-11-19,9.7,9.95,9.6,9.75,13800,4.52762773221778,4.64431916861515,4.48095115765884,4.55096601949726,29565.1515356434,0.0,1.0
2001-11-20,9.6,9.9,9.6,9.9,5500,4.48095115765884,4.62098088133567,4.48095115765884,4.62098088133567,11783.2125685535,0.0,1.0
2001-11-21,10.0,10.0,9.32,10.0,11000,4.66765745589462,4.66765745589462,4.35025674889379,4.66765745589462,23566.425137107,0.0,1.0
2001-11-23,10.25,10.25,10.0,10.25,9400,4.78434889229199,4.78434889229199,4.66765745589462,4.78434889229199,20138.5814808005,0.0,1.0
2001-11-26,10.41,10.5,10.24,10.25,17100,4.8590314115863,4.90104032868935,4.77968123483609,4.78434889229199,36635.0790767755,0.0,1.0
2001-11-27,10.44,10.55,10.2,10.25,4300,4.87303438395398,4.92437861596883,4.76101060501251,4.78434889229199,9212.32982632366,0.0,1.0
2001-11-28,10.15,10.6,10.15,10.6,15400,4.73767231773304,4.9477169032483,4.73767231773304,4.9477169032483,32992.9951919498,0.0,1.0
2001-11-29,11.63,11.7,10.21,10.21,40500,5.42848562120544,5.46115922339671,4.76567826246841,4.76567826246841,86767.2925502577,0.0,1.0
2001-11-30,11.5,11.85,10.95,11.61,26000,5.36780607427881,5.53117408523513,5.11108491420461,5.41915030629365,55702.4594149803,0.0,1.0
2001-12-03,10.69,11.5,10.59,11.5,17300,4.98972582035135,5.36780607427881,4.9430492457924,5.36780607427881,37063.5595338138,0.0,1.0
2001-12-04,10.7,11.05,10.33,10.69,10300,4.99439347780724,5.15776148876356,4.82169015193914,4.98972582035135,22066.743537473,0.0,1.0
2001-12-05,10.5,10.6,10.31,10.6,27300,4.90104032868935,4.9477169032483,4.81235483702735,4.9477169032483,58487.5823857293,0.0,1.0
2001-12-06,10.92,11.2,10.45,11.2,37300,5.09708194183693,5.22777635060197,4.87770204140988,5.22777635060197,79911.6052376446,0.0,1.0
2001-12-07,10.75,11.0,10.55,11.0,11100,5.01773176508672,5.13442320148408,4.92437861596883,5.13442320148408,23780.6653656262,0.0,1.0
2001-12-10,10.6,11.1,10.53,11.1,3200,4.9477169032483,5.18109977604303,4.91504330105704,5.18109977604303,6855.68731261295,0.0,1.0
2001-12-11,11.19,11.19,10.56,10.6,16400,5.22310869314608,5.22310869314608,4.92904627342472,4.9477169032483,35135.3974771414,0.0,1.0
2001-12-12,11.15,11.25,10.95,11.1,8100,5.2044380633225,5.25111463788145,5.11108491420461,5.18109977604303,17353.4585100515,0.0,1.0
2001-12-13,11.3,11.35,11.05,11.05,14900,5.27445292516092,5.29779121244039,5.15776148876356,5.15776148876356,31921.7940493541,0.0,1.0
2001-12-14,12.0,12.13,11.4,11.4,36200,5.60118894707354,5.66186849400018,5.32112949971987,5.32112949971987,77554.9627239341,0.0,1.0
2001-12-17,12.85,12.85,12.0,12.01,92300,5.99793983082459,5.99793983082459,5.60118894707354,5.60585660452944,197743.73092318,0.0,1.0
2001-12-18,13.34,13.5,12.98,13.16,98000,6.22665504616342,6.30133756545774,6.05861937775122,6.14263721195732,209955.423948772,0.0,1.0
2001-12-19,13.11,13.94,13.1,13.5,36400,6.11929892467785,6.5067144935171,6.11463126722195,6.30133756545774,77983.4431809723,0.0,1.0
2001-12-20,12.5,13.56,12.5,13.5,38800,5.83457181986828,6.32934351019311,5.83457181986828,6.30133756545774,83125.208665432,0.0,1.0
2001-12-21,12.92,13.84,12.5,13.84,111200,6.03061343301585,6.46003791895815,5.83457181986828,6.46003791895815,238235.1341133,0.0,1.0
2001-12-24,12.6,13.0,12.6,12.99,22900,5.88124839442722,6.06795469266301,5.88124839442722,6.06328703520711,49061.0123308865,0.0,1.0
2001-12-26,13.4,13.42,12.43,12.6,49500,6.25466099089879,6.26399630581058,5.80189821767701,5.88124839442722,106048.913116982,0.0,1.0
2001-12-27,13.39,13.4,12.95,13.0,10900,6.2499933334429,6.25466099089879,6.04461640538353,6.06795469266301,23352.1849085879,0.0,1.0
2001-12-28,12.63,13.38,12.6,13.22,29600,5.89525136679491,6.245325675987,5.88124839442722,6.17064315669269,63415.1076416698,0.0,1.0
2001-12-31,12.04,12.94,12.04,12.84,20800,5.61985957689712,6.03994874792764,5.61985957689712,5.99327217336869,44561.9675319842,0.0,1.0
2002-01-02,12.46,12.46,12.04,12.04,39400,5.8159011900447,5.8159011900447,5.61985957689712,5.61985957689712,84410.6500365469,0.0,1.0
2002-01-03,12.75,12.8,12.3,12.8,14300,5.95126325626564,5.97460154354511,5.74121867075038,5.97460154354511,30636.3526782391,0.0,1.0
2002-01-04,13.01,13.25,12.75,12.75,50500,6.0726223501189,6.18464612906037,5.95126325626564,5.95126325626564,108191.315402173,0.0,1.0
2002-01-07,13.25,13.6,13.0,13.0,45300,6.18464612906037,6.34801414001668,6.06795469266301,6.06795469266301,97050.8235191771,0.0,1.0
2002-01-08,14.0,14.0,13.25,13.33,18600,6.53472043825247,6.53472043825247,6.18464612906037,6.22198738870753,39848.6825045628,0.0,1.0
2002-01-09,13.0,14.15,13.0,14.0,33400,6.06795469266301,6.60473530009089,6.06795469266301,6.53472043825247,71556.2363253977,0.0,1.0
2002-01-10,13.3,13.3,12.99,12.99,6500,6.20798441633985,6.20798441633985,6.06328703520711,6.06328703520711,13925.614853745,0.0,1.0
2002-01-11,13.0,13.46,13.0,13.0,13700,6.06795469266301,6.28266693563416,6.06795469266301,6.06795469266301,29350.9113071242,0.0,1.0
2002-01-14,13.09,13.31,12.8,13.0,31800,6.10996360976606,6.21265207379574,5.97460154354511,6.06795469266301,68128.3926690912,0.0,1.0
2002-01-15,14.0,14.25,12.9,12.9,9900,6.53472043825247,6.65141187464983,6.02127811810406,6.02127811810406,21209.7826233963,0.0,1.0
2002-01-16,13.35,13.96,13.25,13.68,18200,6.23132270361932,6.51604980842889,6.18464612906037,6.38535539966384,38991.7215904862,0.0,1.0
2002-01-17,13.45,13.6,13.4,13.6,7400,6.27799927817826,6.34801414001668,6.25466099089879,6.34801414001668,15853.7769104175,0.0,1.0
2002-01-18,13.0,13.69,13.0,13.69,15600,6.06795469266301,6.39002305711974,6.06795469266301,6.39002305711974,33421.4756489881,0.0,1.0
2002-01-22,12.85,13.2,12.77,13.2,55400,5.99793983082459,6.1613078417809,5.96059857117743,6.1613078417809,118689.086599612,0.0,1.0
2002-01-23,13.4,13.41,12.8,13.41,34800,6.25466099089879,6.25932864835469,5.97460154354511,6.25932864835469,74555.5995246659,0.0,1.0
2002-01-24,14.09,14.09,13.4,13.45,56100,6.57672935535552,6.57672935535552,6.25466099089879,6.27799927817826,120188.768199246,0.0,1.0
2002-01-25,14.02,14.2,14.0,14.01,38600,6.54405575316426,6.62807358737036,6.53472043825247,6.53938809570836,82696.7282083937,0.0,1.0
2002-01-28,14.0,14.1,13.65,14.0,40100,6.53472043825247,6.58139701281141,6.37135242729616,6.53472043825247,85910.331636181,0.0,1.0
2002-01-29,13.8,14.0,13.8,14.0,28000,6.44136728913458,6.53472043825247,6.44136728913458,6.53472043825247,59987.2639853633,0.0,1.0
2002-01-30,13.88,14.0,13.61,13.95,16000,6.47870854878173,6.53472043825247,6.35268179747258,6.511382150973,34278.4365630648,0.0,1.0
2002-01-31,14.0,14.05,13.7,13.7,30200,6.53472043825247,6.55805872553194,6.39469071457563,6.39469071457563,64700.5490127847,0.0,1.0
2002-02-01,13.78,14.1,13.76,14.1,13000,6.43203197422279,6.58139701281141,6.422696659311,6.58139701281141,27851.2297074901,0.0,1.0
2002-02-04,13.78,13.94,13.6,13.94,15200,6.43203197422279,6.5067144935171,6.34801414001668,6.5067144935171,32564.5147349115,0.0,1.0
2002-02-05,13.92,13.92,13.78,13.78,3600,6.49737917860531,6.49737917860531,6.43203197422279,6.43203197422279,7712.64822668957,0.0,1.0
2002-02-06,13.4,13.75,13.4,13.72,28600,6.25466099089879,6.4180290018551,6.25466099089879,6.40402602948742,61272.7053564783,0.0,1.0
2002-02-07,13.41,13.59,13.4,13.59,4400,6.25932864835469,6.34334648256079,6.25466099089879,6.34334648256079,9426.5700548428,0.0,1.0
2002-02-08,13.5,13.5,13.2,13.4,19300,6.30133756545774,6.30133756545774,6.1613078417809,6.25466099089879,41348.3641041969,0.0,1.0
2002-02-11,13.42,13.5,13.35,13.5,4700,6.26399630581058,6.30133756545774,6.23132270361932,6.30133756545774,10069.2907404003,0.0,1.0
2002-02-12,13.19,13.4,12.9,13.3,8100,6.156640184325,6.25466099089879,6.02127811810406,6.20798441633985,17353.4585100515,0.0,1.0
2002-02-13,13.6,13.6,13.35,13.4,10400,6.34801414001668,6.34801414001668,6.23132270361932,6.25466099089879,22280.9837659921,0.0,1.0
2002-02-14,13.27,13.6,13.25,13.6,20700,6.19398144397216,6.34801414001668,6.18464612906037,6.34801414001668,44347.727303465,0.0,1.0
2002-02-15,13.45,14.0,13.25,14.0,18700,6.27799927817826,6.53472043825247,6.18464612906037,6.53472043825247,40062.922733082,0.0,1.0
2002-02-19,13.11,13.63,13.11,13.45,11600,6.11929892467785,6.36201711238437,6.11929892467785,6.27799927817826,24851.8665082219,0.0,1.0
2002-02-20,14.1,14.1,13.2,14.1,11000,6.58139701281141,6.58139701281141,6.1613078417809,6.58139701281141,23566.425137107,0.0,1.0
2002-02-21,13.44,14.1,13.44,13.98,21600,6.27333162072237,6.58139701281141,6.27333162072237,6.52538512334068,46275.8893601374,0.0,1.0
2002-02-22,13.97,13.97,13.24,13.9,14600,6.52071746588479,6.52071746588479,6.17997847160448,6.48804386369352,31279.0733637966,0.0,1.0
2002-02-25,14.0,14.0,13.38,13.86,27100,6.53472043825247,6.53472043825247,6.245325675987,6.46937323386994,58059.1019286909,0.0,1.0
2002-02-26,14.25,14.25,13.66,13.66,39900,6.65141187464983,6.65141187464983,6.37602008475205,6.37602008475205,85481.8511791428,0.0,1.0
2002-02-27,15.49,15.51,14.25,14.25,67600,7.23020139918077,7.23953671409256,6.65141187464983,6.65141187464983,144826.394478949,0.0,1.0
2002-02-28,15.75,16.0,15.3,15.6,46400,7.35156049303403,7.46825192943139,7.14151590751877,7.28154563119561,99407.4660328878,0.0,1.0
2002-03-01,16.05,16.05,15.39,15.75,52300,7.49159021671087,7.49159021671087,7.18352482462182,7.35156049303403,112047.639515518,0.0,1.0
2002-03-04,14.09,16.04,14.09,16.0,45700,6.57672935535552,7.48692255925497,6.57672935535552,7.46825192943139,97907.7844332537,0.0,1.0
2002-03-05,14.57,14.92,14.41,14.5,14100,6.80077691323846,6.96414492419477,6.72609439394415,6.7681033110472,30207.8722212008,0.0,1.0
2002-03-06,14.94,14.94,14.61,14.67,10700,6.97348023910656,6.97348023910656,6.81944754306204,6.84745348779741,22923.7044515496,0.0,1.0
2002-03-07,14.97,15.14,14.78,14.95,4500,6.98748321147425,7.06683338822446,6.89879771981225,6.97814789656246,9640.81028336196,0.0,1.0
2002-03-08,15.01,15.01,14.51,15.0,24900,7.00615384129783,7.00615384129783,6.7727709685031,7.00148618384193,53345.8169012695,0.0,1.0
2002-03-11,15.72,15.75,15.17,15.3,9200,7.33755752066634,7.35156049303403,7.08083636059214,7.14151590751877,19710.1010237622,0.0,1.0
2002-03-12,15.75,15.9,15.75,15.76,9800,7.35156049303403,7.42157535487245,7.35156049303403,7.35622815048992,20995.5423948772,0.0,1.0
2002-03-13,15.5,15.75,15.41,15.75,4700,7.23486905663666,7.35156049303403,7.19286013953361,7.35156049303403,10069.2907404003,0.0,1.0
2002-03-14,15.62,15.8,15.51,15.8,6000,7.2908809461074,7.3748987803135,7.23953671409256,7.3748987803135,12854.4137111493,0.0,1.0
2002-03-15,15.6,15.64,15.24,15.34,30400,7.28154563119561,7.30021626101919,7.1135099627834,7.16018653734235,65129.029469823,0.0,1.0
2002-03-18,15.4,15.65,15.35,15.35,13100,7.18819248207772,7.30488391847508,7.16485419479824,7.16485419479824,28065.4699360093,0.0,1.0
2002-03-19,15.5,15.5,15.4,15.4,40100,7.23486905663666,7.23486905663666,7.18819248207772,7.18819248207772,85910.3316361811,0.0,1.0
2002-03-20,15.2,15.5,15.2,15.38,12400,7.09483933295982,7.23486905663666,7.09483933295982,7.17885716716593,26565.7883363752,0.0,1.0
2002-03-21,15.42,15.42,15.1,15.42,28300,7.19752779698951,7.19752779698951,7.04816275840088,7.19752779698951,60629.9846709208,0.0,1.0
2002-03-22,15.53,15.9,15.08,15.42,31100,7.24887202900435,7.42157535487245,7.03882744348909,7.19752779698951,66628.7110694571,0.0,1.0
2002-03-25,15.65,15.94,15.1,15.1,8200,7.30488391847508,7.44024598469603,7.04816275840088,7.04816275840088,17567.6987385707,0.0,1.0
2002-03-26,16.0,16.0,15.49,15.7,13000,7.46825192943139,7.46825192943139,7.23020139918077,7.32822220575455,27851.2297074901,0.0,1.0
2002-03-27,16.0,16.0,15.55,15.75,15600,7.46825192943139,7.46825192943139,7.25820734391614,7.35156049303403,33421.4756489882,0.0,1.0
2002-03-28,15.35,15.98,15.18,15.92,24900,7.16485419479824,7.4589166145196,7.08550401804803,7.43091066978424,53345.8169012696,0.0,1.0
2002-04-01,15.62,15.71,15.06,15.71,28600,7.2908809461074,7.33288986321045,7.0294921285773,7.33288986321045,61272.7053564782,0.0,1.0
2002-04-02,15.35,15.89,15.35,15.75,8900,7.16485419479824,7.41690769741655,7.16485419479824,7.35156049303403,19067.3803382048,0.0,1.0
2002-04-03,15.4,15.71,15.37,15.71,9200,7.18819248207772,7.33288986321045,7.17418950971003,7.33288986321045,19710.1010237622,0.0,1.0
2002-04-04,15.4,15.4,15.2,15.3,10800,7.18819248207772,7.18819248207772,7.09483933295982,7.14151590751877,23137.9446800687,0.0,1.0
2002-04-05,15.7,15.9,15.35,15.39,22100,7.32822220575455,7.42157535487245,7.16485419479824,7.18352482462182,47347.0905027332,0.0,1.0
2002-04-08,16.15,16.3,15.81,15.81,22500,7.53826679126981,7.60828165310823,7.3795664377694,7.3795664377694,48204.0514168098,0.0,1.0
2002-04-09,16.22,16.35,16.0,16.0,36900,7.57094039346107,7.63161994038771,7.46825192943139,7.46825192943139,79054.6443235682,0.0,1.0
2002-04-10,17.25,17.25,16.32,16.32,21600,8.05170911141822,8.05170911141822,7.61761696802002,7.61761696802002,46275.8893601374,0.0,1.0
2002-04-11,17.4,17.63,17.15,17.25,58300,8.12172397325664,8.22908009474222,8.00503253685927,8.05170911141822,124902.053226667,0.0,1.0
2002-04-12,18.96,19.1,17.4,17.99,81200,8.8498785363762,8.91522574075873,8.12172397325664,8.39711576315442,173963.065557554,0.0,1.0
2002-04-15,18.42,19.0,18.26,19.0,34500,8.59782503375789,8.86854916619978,8.52314251446358,8.86854916619978,73912.8788391084,0.0,1.0
2002-04-16,18.52,18.52,18.14,18.15,21800,8.64450160831684,8.64450160831684,8.46713062499284,8.47179828244874,46704.3698171757,0.0,1.0
2002-04-17,18.26,18.5,18.1,18.24,20700,8.52314251446358,8.63516629340505,8.44845999516926,8.51380719955179,44347.727303465,0.0,1.0
2002-04-18,18.2,18.44,18.11,18.2,10800,8.49513656972821,8.60716034866968,8.45312765262516,8.49513656972821,23137.9446800687,0.0,1.0
2002-04-19,18.1,18.4,18.1,18.2,16400,8.44845999516926,8.5884897188461,8.44845999516926,8.49513656972821,35135.3974771414,0.0,1.0
2002-04-22,17.95,18.34,17.95,18.1,8400,8.37844513333084,8.56048377411073,8.37844513333084,8.44845999516926,17996.179195609,0.0,1.0
2002-04-23,18.2,18.2,17.91,17.95,5400,8.49513656972821,8.49513656972821,8.35977450350727,8.37844513333084,11568.9723400344,0.0,1.0
2002-04-24,18.08,18.51,18.07,18.2,33300,8.43912468025747,8.63983395086094,8.43445702280158,8.49513656972821,71341.9960968786,0.0,1.0
2002-04-25,18.61,18.61,18.07,18.07,26500,8.68651052541989,8.68651052541989,8.43445702280158,8.43445702280158,56773.660557576,0.0,1.0
2002-04-26,18.48,18.65,18.0,18.07,18400,8.62583097849326,8.70518115524347,8.40178342061032,8.43445702280158,39420.2020475245,0.0,1.0
2002-04-29,18.43,18.44,18.1,18.11,13600,8.60249269121379,8.60716034866968,8.44845999516926,8.45312765262516,29136.671078605,0.0,1.0
2002-04-30,19.21,19.21,18.44,18.44,39800,8.96656997277357,8.96656997277357,8.60716034866968,8.60716034866968,85267.6109506236,0.0,1.0
2002-05-01,19.07,19.19,18.28,19.19,38200,8.90122276839104,8.95723465786178,8.53247782937537,8.95723465786178,81839.7672943171,0.0,1.0
2002-05-02,19.2,19.38,18.25,18.25,27900,8.96190231531767,9.04592014952378,8.51847485700768,8.51847485700768,59773.0237568442,0.0,1.0
2002-05-03,19.03,19.2,18.65,18.65,8900,8.88255213856746,8.96190231531767,8.70518115524347,8.70518115524347,19067.3803382048,0.0,1.0
2002-05-06,18.83,19.2,18.75,18.98,10200,8.78919898944957,8.96190231531767,8.75185772980241,8.85921385128799,21852.5033089538,0.0,1.0
2002-05-07,19.2,19.2,19.0,19.0,14700,8.96190231531767,8.96190231531767,8.86854916619978,8.86854916619978,31493.3135923158,0.0,1.0
2002-05-08,19.4,19.4,19.0,19.13,24200,9.05525546443556,9.05525546443556,8.86854916619978,8.92922871312641,51846.1353016355,0.0,1.0
2002-05-09,19.0,19.4,19.0,19.37,11800,8.86854916619978,9.05525546443556,8.86854916619978,9.04125249206788,25280.3469652603,0.0,1.0
2002-05-10,18.56,18.98,18.5,18.98,44000,8.66317223814042,8.85921385128799,8.63516629340505,8.85921385128799,94265.700548428,0.0,1.0
2002-05-13,18.89,19.03,18.65,19.0,17800,8.81720493418494,8.88255213856746,8.70518115524347,8.86854916619978,38134.7606764095,0.0,1.0
2002-05-14,18.89,19.17,18.8,18.8,24800,8.81720493418494,8.94789934294999,8.77519601708189,8.77519601708189,53131.5766727504,0.0,1.0
2002-05-15,19.15,19.17,18.83,18.88,38400,8.9385640280382,8.94789934294999,8.78919898944957,8.81253727672904,82268.2477513554,0.0,1.0
2002-05-16,18.75,19.5,18.6,18.75,83600,8.75185772980241,9.10193203899451,8.681842867964,8.75185772980241,179104.831042013,0.0,1.0
2002-05-17,18.8,19.04,18.65,19.04,15200,8.77519601708189,8.88721979602336,8.70518115524347,8.88721979602336,32564.5147349115,0.0,1.0
2002-05-20,18.68,19.21,18.68,18.8,11900,8.71918412761115,8.96656997277357,8.71918412761115,8.77519601708189,25494.5871937794,0.0,1.0
2002-05-21,18.74,18.86,18.57,18.8,25700,8.74719007234652,8.80320196181725,8.66783989559631,8.77519601708189,55059.7387294228,0.0,1.0
2002-05-22,18.48,18.66,18.32,18.53,57500,8.62583097849326,8.70984881269936,8.55114845919895,8.64916926577273,123188.131398514,0.0,1.0
2002-05-23,18.61,18.61,18.36,18.43,43900,8.68651052541989,8.68651052541989,8.56981908902252,8.60249269121379,94051.4603199089,0.0,1.0
2002-05-24,18.4,18.68,18.38,18.4,26700,8.5884897188461,8.71918412761115,8.57915440393431,8.5884897188461,57202.1410146143,0.0,1.0
2002-05-28,18.45,18.5,18.16,18.4,70600,8.61182800612558,8.63516629340505,8.47646593990463,8.5884897188461,151253.601334523,0.0,1.0
2002-05-29,18.15,18.42,18.02,18.34,24200,8.47179828244874,8.59782503375789,8.41111873552211,8.56048377411073,51846.1353016354,0.0,1.0
2002-05-30,18.3,18.32,18.0,18.15,53700,8.54181314428716,8.55114845919895,8.40178342061032,8.47179828244874,115047.002714786,0.0,1.0
2002-05-31,18.55,18.67,18.25,18.28,83000,8.65850458068452,8.71451647015526,8.51847485700768,8.53247782937537,177819.389670898,0.0,1.0
2002-06-03,18.45,18.8,18.31,18.6,35100,8.61182800612558,8.77519601708189,8.54648080174305,8.681842867964,75198.3202102233,0.0,1.0
2002-06-04,18.9,19.0,18.0,18.16,66600,8.82187259164083,8.86854916619978,8.40178342061032,8.47646593990463,142683.992193757,0.0,1.0
2002-06-05,19.0,19.0,18.54,18.99,27500,8.86854916619978,8.86854916619978,8.65383692322863,8.86388150874388,58916.0628427675,0.0,1.0
2002-06-06,18.13,19.15,18.13,19.0,26200,8.46246296753695,8.9385640280382,8.46246296753695,8.86854916619978,56130.9398720185,0.0,1.0
2002-06-07,18.48,18.6,18.05,18.05,11700,8.62583097849326,8.681842867964,8.42512170788979,8.42512170788979,25066.1067367411,0.0,1.0
2002-06-10,18.58,19.0,18.16,18.82,5700,8.6725075530522,8.86854916619978,8.47646593990463,8.78453133199368,12211.6930255918,0.0,1.0
2002-06-11,18.4,19.0,17.95,18.03,19600,8.5884897188461,8.86854916619978,8.37844513333084,8.415786392978,41991.0847897543,0.0,1.0
2002-06-12,18.5,18.99,18.15,18.81,85800,8.63516629340505,8.86388150874388,8.47179828244874,8.77986367453778,183818.116069435,0.0,1.0
2002-06-13,17.65,18.9,17.65,18.4,41700,8.238415409654,8.82187259164083,8.238415409654,8.5884897188461,89338.1752924876,0.0,1.0
2002-06-14,16.61,17.84,16.5,17.62,127000,7.75297903424096,8.327100901316,7.70163480222612,8.22441243728632,272085.090219327,0.0,1.0
2002-06-17,17.29,17.75,16.87,16.87,45200,8.0703797412418,8.28509198421295,7.87433812809423,7.87433812809423,96836.5832906579,0.0,1.0
2002-06-18,17.3,17.55,17.26,17.49,20600,8.07504739869769,8.19173883509506,8.05637676887412,8.16373289035969,44133.4870749459,0.0,1.0
2002-06-19,17.25,17.5,17.25,17.25,43400,8.05170911141822,8.16840054781559,8.05170911141822,8.05170911141822,92980.2591773132,0.0,1.0
2002-06-20,18.25,18.65,17.21,17.49,43200,8.51847485700768,8.70518115524347,8.03303848159464,8.16373289035969,92551.7787202749,0.0,1.0
2002-06-21,19.44,19.52,18.26,18.61,66200,9.07392609425914,9.1112673539063,8.52314251446358,8.68651052541989,141827.03127968,0.0,1.0
2002-06-24,19.11,19.3,18.4,19.1,49200,8.91989339821462,9.00857888987662,8.5884897188461,8.91522574075873,105406.192431424,0.0,1.0
2002-06-25,19.05,19.15,18.76,19.05,62400,8.89188745347925,8.9385640280382,8.75652538725831,8.89188745347925,133685.902595953,0.0,1.0
2002-06-26,19.5,19.9,18.79,19.0,138700,9.10193203899451,9.28863833723029,8.77052835962599,8.86854916619978,297151.196956068,0.0,1.0
2002-06-27,21.6,22.0,19.5,19.6,195300,10.0821401047324,10.2688464029682,9.10193203899451,9.14860861355346,418411.166297908,0.0,1.0
2002-06-28,23.41,23.8,21.35,21.6,286100,10.9269861042493,11.1090247450292,9.96544866833502,10.0821401047324,612941.293793302,0.0,1.0
2002-07-01,23.26,23.75,22.9,23.55,63900,10.8569712424109,11.0856864577497,10.6889355739987,10.9923333086318,136899.50602374,0.0,1.0
2002-07-02,23.58,23.6,22.97,23.0,57400,11.0063362809995,11.0156715959113,10.7216091761899,10.7356121485576,122973.891169995,0.0,1.0
2002-07-03,23.89,23.99,23.37,23.67,51200,11.1510336621322,11.1977102366912,10.9083154744257,11.0483451981026,109690.997001808,0.0,1.0
2002-07-05,23.77,23.99,23.04,23.99,29500,11.0950217726615,11.1977102366912,10.7542827783812,11.1977102366912,63200.8674131507,0.0,1.0
2002-07-08,23.21,24.0,23.2,23.23,67100,10.8336329551314,11.2023778941471,10.8289652976755,10.8429682700432,143755.193336353,0.0,1.0
2002-07-09,23.9,23.9,23.32,23.5,52100,11.1557013195881,11.1557013195881,10.8849771871463,10.9689950213524,111619.15905848,0.0,1.0
2002-07-10,24.0,24.0,23.42,23.89,44900,11.2023778941471,11.2023778941471,10.9316537617052,11.1510336621322,96193.8626051004,0.0,1.0
2002-07-11,23.58,23.94,23.5,23.5,40900,11.0063362809995,11.1743719494117,10.9689950213524,10.9689950213524,87624.2534643344,0.0,1.0
2002-07-12,23.76,23.95,23.56,23.79,60300,11.160368977044,11.2496143518605,11.0664264772373,11.1744603520151,128376.400721787,0.15,1.0
2002-07-15,23.15,23.95,22.95,23.94,90800,10.8738443526334,11.2496143518605,10.7799018528266,11.2449172268701,193309.737736952,0.0,1.0
2002-07-16,23.3,23.46,22.46,23.31,85800,10.9443012274885,11.0194552273339,10.5497427283,10.9489983524788,182664.928390203,0.0,1.0
2002-07-17,23.94,23.94,22.8,23.7,120100,11.2449172268701,11.2449172268701,10.7094449779716,11.132186227102,255688.320508899,0.0,1.0
2002-07-18,23.55,23.89,23.4,23.4,42400,11.0617293522469,11.2214316019184,10.9912724773919,10.9912724773919,90267.9832604273,0.0,1.0
2002-07-19,23.06,23.45,22.55,23.25,31800,10.8315702277203,11.0147581023435,10.5920168532131,10.9208156025368,67700.9874453205,0.0,1.0
2002-07-22,22.38,23.3,22.38,22.6,53300,10.5121657283773,10.9443012274885,10.5121657283773,10.6155024781648,113473.667636339,0.0,1.0
2002-07-23,20.79,23.34,20.5,22.95,94500,9.76532285491353,10.9630897274498,9.62910623019372,10.7799018528266,201186.896653546,0.0,1.0
2002-07-24,23.3,23.3,20.76,20.77,102300,10.9443012274885,10.9443012274885,9.75123147994252,9.75592860493286,217792.799234473,0.0,1.0
2002-07-25,23.5,23.98,23.08,23.31,81200,11.0382437272952,11.2637057268315,10.840964477701,10.9489983524788,172871.703791196,0.0,1.0
2002-07-26,23.72,23.85,23.36,23.5,60300,11.1415804770827,11.2026431019571,10.9724839774305,11.0382437272952,128376.400721786,0.0,1.0
2002-07-29,24.04,24.48,23.5,24.0,104800,11.2918884767735,11.4985619763484,11.0382437272952,11.2730999768122,223115.203907848,0.0,1.0
2002-07-30,25.51,25.75,23.5,23.51,262400,11.9823658503533,12.0950968501214,11.0382437272952,11.0429408522856,558639.594517358,0.0,1.0
2002-07-31,24.9,25.91,24.8,25.75,114500,11.6958412259426,12.1702508499668,11.6488699760392,12.0950968501214,243766.13404054,0.0,1.0
2002-08-01,25.54,26.0,24.19,25.05,106700,11.9964572253243,12.2125249748798,11.3623453516286,11.7662981007977,227160.231459612,0.0,1.0
2002-08-02,25.6,26.46,25.14,25.25,145100,12.0246399752663,12.4285927244354,11.8085722257107,11.8602406006045,308912.367242641,0.0,1.0
2002-08-05,25.95,26.4,25.55,25.84,114800,12.1890393499281,12.4004099744934,12.0011543503146,12.1373709750344,244404.822601346,0.0,1.0
2002-08-06,26.35,26.35,25.76,26.1,197800,12.3769243495417,12.3769243495417,12.0997939751117,12.2594962247832,421108.657757369,0.0,1.0
2002-08-07,26.18,26.57,26.03,26.4,154700,12.2970732247059,12.4802610993291,12.2266163498509,12.4004099744934,329350.401188398,0.0,1.0
2002-08-08,26.45,26.45,25.82,26.3,71600,12.4238955994451,12.4238955994451,12.1279767250537,12.35343872459,152433.669845438,0.0,1.0
2002-08-09,26.1,26.56,26.0,26.0,98400,12.2594962247832,12.4755639743388,12.2125249748798,12.2125249748798,209489.84794401,0.0,1.0
2002-08-12,26.44,26.5,26.19,26.34,24200,12.4191984744547,12.4473812243968,12.3017703496963,12.3722272245513,51520.8772382627,0.0,1.0
2002-08-13,25.43,26.5,25.43,26.31,45700,11.9447888504305,12.4473812243968,11.9447888504305,12.3581358495803,97293.5574292814,0.0,1.0
2002-08-14,26.31,26.33,25.4,25.4,73300,12.3581358495803,12.367530099561,11.9306974754595,11.9306974754595,156052.905023333,0.0,1.0
2002-08-15,26.48,27.06,26.0,26.3,91600,12.4379869744161,12.7104202238557,12.2125249748798,12.35343872459,195012.907232432,0.0,1.0
2002-08-16,27.4,27.49,26.22,26.65,56700,12.8701224735272,12.9123965984403,12.3158617246673,12.5178380992518,120712.137992128,0.0,1.0
2002-08-19,28.04,28.75,27.4,27.7,140200,13.1707384729089,13.5042343472229,12.8701224735272,13.0110362232374,298480.454082826,0.0,1.0
2002-08-20,25.98,28.0,25.12,27.8,139900,12.2031307248992,13.1519499729475,11.7991779757301,13.0580074731408,297841.765522021,0.0,1.0
2002-08-21,26.6,26.89,25.96,26.03,69000,12.4943524743001,12.63056909902,12.1937364749185,12.2266163498509,146898.368985129,0.0,1.0
2002-08-22,26.41,26.87,26.01,26.15,21200,12.4051070994837,12.6211748490393,12.2172220998702,12.2829818497349,45133.9916302135,0.0,1.0
2002-08-23,25.78,26.77,25.64,26.5,39800,12.1091882250924,12.5742035991359,12.0434284752277,12.4473812243968,84732.6824001178,0.0,1.0
2002-08-26,26.59,26.59,25.78,25.79,70900,12.4896553493098,12.4896553493098,12.1091882250924,12.1138853500827,150943.396536893,0.0,1.0
2002-08-27,26.22,26.7,26.01,26.49,44700,12.3158617246673,12.5413237242035,12.2172220998702,12.4426840994064,95164.5955599312,0.0,1.0
2002-08-28,24.5,26.29,24.08,26.22,123500,11.5079562263291,12.3487415995997,11.3106769767349,12.3158617246673,262926.790864687,0.0,1.0
2002-08-29,26.15,26.2,24.24,24.35,81600,12.2829818497349,12.3064674746866,11.3858309765803,11.437499351474,173723.288538935,0.0,1.0
2002-08-30,26.15,26.15,25.36,25.69,26700,12.2829818497349,12.2829818497349,11.9119089754982,12.0669141001793,56843.2819116369,0.0,1.0
2002-09-03,24.27,26.0,24.26,25.69,84800,11.3999223515513,12.2125249748798,11.395225226561,12.0669141001793,180535.966520854,0.0,1.0
2002-09-04,25.55,25.58,24.25,24.25,39400,12.0011543503146,12.0152457252856,11.3905281015706,11.3905281015706,83881.097652378,0.0,1.0
2002-09-05,25.0,25.7,24.9,25.31,63300,11.742812475846,12.0716112251697,11.6958412259426,11.8884233505465,134763.286329836,0.0,1.0
2002-09-06,25.35,25.68,24.84,24.86,33200,11.9072118505078,12.062216975189,11.6676584760006,11.6770527259813,70681.5340624101,0.0,1.0
2002-09-09,25.49,25.75,24.23,24.95,30600,11.9729716003726,12.0950968501214,11.3811338515899,11.7193268508943,65146.2332021005,0.0,1.0
2002-09-10,25.25,25.5,24.76,25.01,45500,11.8602406006045,11.9776687253629,11.6300814760779,11.7475096008363,96867.7650554107,0.0,1.0
2002-09-11,25.3,25.45,25.28,25.37,16000,11.8837262255562,11.9541831004112,11.8743319755755,11.9166061004885,34063.389909595,0.0,1.0
2002-09-12,25.63,25.63,25.26,25.26,68500,12.0387313502373,12.0387313502373,11.8649377255948,11.8649377255948,145833.888050454,0.0,1.0
2002-09-13,25.52,25.77,24.9,25.59,28600,11.9870629753436,12.1044911001021,11.6958412259426,12.019942850276,60888.3094634012,0.0,1.0
2002-09-16,25.52,26.0,25.0,25.0,55600,11.9870629753436,12.2125249748798,11.742812475846,11.742812475846,118370.279935843,0.0,1.0
2002-09-17,26.0,26.1,25.41,25.78,54500,12.2125249748798,12.2594962247832,11.9353946004499,12.1091882250924,116028.421879559,0.0,1.0
2002-09-18,25.66,26.1,25.66,25.81,66700,12.0528227252083,12.2594962247832,12.0528227252083,12.1232796000634,142001.756685625,0.0,1.0
2002-09-19,25.17,25.7,25.17,25.45,56800,11.8226636006818,12.0716112251697,11.8226636006818,11.9541831004112,120925.034179062,0.0,1.0
2002-09-20,25.42,26.0,25.15,25.35,83000,11.9400917254402,12.2125249748798,11.8132693507011,11.9072118505078,176703.835156025,0.0,1.0
2002-09-23,25.3,25.49,25.06,25.21,27900,11.8837262255562,11.9729716003726,11.770995225788,11.8414521006431,59398.0361548562,0.0,1.0
2002-09-24,25.72,26.1,25.0,25.0,35000,12.0810054751504,12.2594962247832,11.742812475846,11.742812475846,74513.665427239,0.0,1.0
2002-09-25,25.99,26.25,25.63,25.63,39700,12.2078278498895,12.3299530996383,12.0387313502373,12.0387313502373,84519.7862131828,0.0,1.0
2002-09-26,26.14,26.25,25.53,25.53,54700,12.2782847247446,12.3299530996383,11.9917601003339,11.9917601003339,116454.214253428,0.0,1.0
2002-09-27,25.88,26.29,25.7,26.24,38700,12.1561594749958,12.3487415995997,12.0716112251697,12.325255974648,82390.824343833,0.0,1.0
2002-09-30,25.74,25.88,25.37,25.88,40400,12.090399725131,12.1561594749958,11.9166061004885,12.1561594749958,86010.0595217279,0.0,1.0
2002-10-01,26.2,26.2,25.37,25.75,37100,12.3064674746866,12.3064674746866,11.9166061004885,12.0950968501214,78984.4853528737,0.0,1.0
2002-10-02,26.0,26.76,26.0,26.07,58300,12.2125249748798,12.5695064741456,12.2125249748798,12.2454048498122,124118.476983088,0.0,1.0
2002-10-03,25.5,26.0,25.5,25.99,26300,11.9776687253629,12.2125249748798,11.9776687253629,12.2078278498895,55991.697163897,0.0,1.0
2002-10-04,25.36,25.73,25.16,25.4,25200,11.9119089754982,12.0857026001407,11.8179664756914,11.9306974754595,53649.8391076122,0.0,1.0
2002-10-07,23.61,25.19,23.5,25.19,30600,11.089912102189,11.8320578506624,11.0382437272952,11.8320578506624,65146.2332021004,0.0,1.0
2002-10-08,22.7,23.61,21.75,23.6,119200,10.6624737280682,11.089912102189,10.216246853986,11.0852149771986,253772.254826483,0.0,1.0
2002-10-09,22.44,23.1,22.41,22.73,51500,10.5403484783194,10.8503587276817,10.5262571033484,10.6765651030392,109641.536271509,0.0,1.0
2002-10-10,22.29,23.0,22.0,22.24,35500,10.4698916034643,10.8033874777783,10.3336749787445,10.4464059785126,75578.1463619141,0.0,1.0
2002-10-11,23.95,24.15,22.29,22.29,45600,11.3200712267155,11.4146020929094,10.5354650373064,10.5354650373064,96476.4247615849,0.15,1.0
2002-10-14,24.94,25.0,24.14,24.2,31000,11.7879990143752,11.8163582742333,11.4098755495997,11.4382348094579,65587.0431493227,0.0,1.0
2002-10-15,25.75,25.75,24.7,24.96,106500,12.1708490224603,12.1708490224603,11.6745619749425,11.7974521009946,225323.228883965,0.0,1.0
2002-10-16,25.9,26.09,25.26,25.66,55100,12.2417471721057,12.3315514949899,11.9392484002854,12.1283101326731,116575.679920248,0.0,1.0
2002-10-17,26.15,26.15,25.71,26.0,64400,12.3599107548481,12.3599107548481,12.1519428492216,12.2890126052027,136251.792865045,0.0,1.0
2002-10-18,26.22,26.28,25.94,26.15,35800,12.3929965580159,12.4213558178741,12.2606533453445,12.3599107548481,75742.4562821214,0.0,1.0
2002-10-21,26.41,26.65,25.97,25.97,81300,12.4828008809001,12.5962379203327,12.2748329752736,12.2748329752736,172007.309936772,0.0,1.0
2002-10-22,27.0,27.0,26.01,26.64,85400,12.761666936172,12.761666936172,12.2937391485124,12.5915113770231,180681.725321038,0.0,1.0
2002-10-23,26.85,27.04,26.72,27.0,52300,12.6907687865266,12.7805731094108,12.6293237235006,12.761666936172,110651.688926116,0.0,1.0
2002-10-24,26.49,27.47,26.49,26.6,51000,12.5206132273777,12.9838144717276,12.5206132273777,12.5726052037843,107901.264535982,0.0,1.0
2002-10-25,27.0,27.0,26.45,26.45,55100,12.761666936172,12.761666936172,12.5017070541389,12.5017070541389,116575.679920248,0.0,1.0
2002-10-28,26.95,27.5,26.86,27.0,35800,12.7380342196235,12.9979941016567,12.6954953298363,12.761666936172,75742.4562821214,0.0,1.0
2002-10-29,27.58,27.58,26.64,26.87,47800,13.0358064481342,13.0358064481342,12.5915113770231,12.700221873146,101130.989114117,0.0,1.0
2002-10-30,28.07,28.5,27.0,27.64,130700,13.2674070703092,13.470648432626,12.761666936172,13.0641657079924,276523.436761822,0.0,1.0
2002-10-31,28.11,28.5,27.74,28.2,62900,13.286313243548,13.470648432626,13.1114311410893,13.3288521333352,133078.226261045,0.0,1.0
2002-11-01,28.84,28.9,27.95,28.33,55400,13.6313509051556,13.6597101650137,13.2106885505929,13.3902971963612,117210.393241048,0.0,1.0
2002-11-04,28.25,29.0,28.25,28.95,57600,13.3524848498837,13.7069755981107,13.3524848498837,13.6833428815622,121864.95759358,0.0,1.0
2002-11-05,28.8,28.8,28.07,28.5,27400,13.6124447319168,13.6124447319168,13.2674070703092,13.470648432626,57970.4832997241,0.0,1.0
2002-11-06,28.41,28.89,28.26,28.8,21500,13.4281095428388,13.6549836217041,13.3572113931934,13.6124447319168,45487.7879906593,0.0,1.0
2002-11-07,28.02,28.58,28.02,28.58,25000,13.2437743537607,13.5084607791036,13.2437743537607,13.5084607791036,52892.776733325,0.0,1.0
2002-11-08,28.1,28.29,28.01,28.06,47600,13.2815867002383,13.3713910231225,13.239047810451,13.2626805269995,100707.84690025,0.0,1.0
2002-11-11,27.95,28.17,27.94,28.1,30300,13.2106885505929,13.3146725034061,13.2059620072832,13.2815867002383,64106.0454007896,0.0,1.0
2002-11-12,28.49,28.5,27.96,27.96,63600,13.4659218893163,13.470648432626,13.2154150939026,13.2154150939026,134559.224009579,0.0,1.0
2002-11-13,28.49,28.5,27.98,28.5,43400,13.4659218893163,13.470648432626,13.224868180522,13.470648432626,91821.8604090521,0.0,1.0
2002-11-14,28.7,28.74,28.35,28.49,81000,13.5651792988199,13.5840854720586,13.3997502829806,13.4659218893163,171372.596615972,0.0,1.0
2002-11-15,28.8,28.99,28.6,28.6,66500,13.6124447319168,13.702249054801,13.5179138657229,13.5179138657229,140694.786110644,0.0,1.0
2002-11-18,28.75,28.84,28.6,28.6,32300,13.5888120153683,13.6313509051556,13.5179138657229,13.5179138657229,68337.4675394559,0.0,1.0
2002-11-19,28.8,28.93,28.7,28.82,28900,13.6124447319168,13.6738897949428,13.5651792988199,13.6218978185362,61144.0499037236,0.0,1.0
2002-11-20,29.45,29.45,28.75,28.93,81800,13.9196700470469,13.9196700470469,13.5888120153683,13.6738897949428,173065.165471439,0.0,1.0
2002-11-21,29.79,29.9,29.11,29.55,40100,14.0803725195765,14.1323644959831,13.7589675745173,13.9669354801438,84840.0138802528,0.0,1.0
2002-11-22,29.98,30.0,29.5,29.5,42800,14.1701768424606,14.17962992908,13.9433027635953,13.9433027635953,90552.4337674523,0.0,1.0
2002-11-25,30.16,30.19,29.8,30.0,107000,14.2552546220351,14.2694342519642,14.0850990628861,14.17962992908,226381.08441863,0.0,1.0
2002-11-26,30.19,30.2,29.6,30.2,35000,14.2694342519642,14.2741607952739,13.9905681966923,14.2741607952739,74049.8874266547,0.0,1.0
2002-11-27,30.2,30.2,29.95,30.13,29900,14.2741607952739,14.2741607952739,14.1559972125315,14.241074992106,63259.7609730564,0.0,1.0
2002-11-29,29.99,30.15,29.71,30.15,16100,14.1749033857703,14.2505280787254,14.0425601730989,14.2505280787254,34062.9482162612,0.0,1.0
2002-12-02,29.99,30.07,29.9,29.9,39000,14.1749033857703,14.2127157322479,14.1323644959831,14.1323644959831,82512.7317039869,0.0,1.0
2002-12-03,29.5,29.95,29.45,29.87,52100,13.9433027635953,14.1559972125315,13.9196700470469,14.118184866054,110228.546712249,0.0,1.0
2002-12-04,29.77,29.85,29.43,29.51,23500,14.0709194329571,14.1087317794346,13.9102169604275,13.948029306905,49719.2101293252,0.0,1.0
2002-12-05,29.99,30.2,29.8,29.9,10300,14.1749033857703,14.2741607952739,14.0850990628861,14.1323644959831,21791.8240141299,0.0,1.0
2002-12-06,29.47,30.15,29.13,29.8,32800,13.9291231336663,14.2505280787254,13.7684206611367,14.0850990628861,69395.323074122,0.0,1.0
2002-12-09,28.91,29.49,28.12,29.25,27200,13.6644367083234,13.9385762202857,13.2910397868577,13.825139180853,57547.3410858576,0.0,1.0
2002-12-10,29.0,29.25,28.85,29.02,28700,13.7069755981107,13.825139180853,13.6360774484653,13.7164286847301,60720.9076898568,0.0,1.0
2002-12-11,29.2,29.24,28.92,29.0,17200,13.8015064643045,13.8204126375433,13.6691632516331,13.7069755981107,36390.2303925276,0.0,1.0
2002-12-12,29.04,29.38,28.87,29.2,16000,13.7258817713495,13.886584243879,13.6455305350847,13.8015064643045,33851.3771093278,0.0,1.0
2002-12-13,29.01,29.35,29.01,29.35,6400,13.7117021414204,13.8724046139499,13.7117021414204,13.8724046139499,13540.5508437311,0.0,1.0
2002-12-16,29.33,29.47,28.85,29.0,24400,13.8629515273306,13.9291231336663,13.6360774484653,13.7069755981107,51623.3500917249,0.0,1.0
2002-12-17,29.27,29.4,29.0,29.31,36400,13.8345922674724,13.8960373304984,13.7069755981107,13.8534984407112,77011.882923721,0.0,1.0
2002-12-18,29.1,29.38,29.0,29.27,28600,13.7542410312076,13.886584243879,13.7069755981107,13.8345922674724,60509.3365829237,0.0,1.0
2002-12-19,29.38,29.38,29.01,29.3,19200,13.886584243879,13.886584243879,13.7117021414204,13.8487718974015,40621.6525311936,0.0,1.0
2002-12-20,29.34,29.65,29.04,29.48,47900,13.8676780706403,14.0142009132407,13.7258817713495,13.933849676976,101342.56022105,0.0,1.0
2002-12-23,29.5,29.5,29.16,29.34,29300,13.9433027635953,13.9433027635953,13.7826002910658,13.8676780706403,61990.3343314569,0.0,1.0
2002-12-24,29.62,29.79,29.51,29.6,2300,14.0000212833117,14.0803725195765,13.948029306905,13.9905681966923,4866.13545946587,0.0,1.0
2002-12-26,28.88,29.54,28.88,29.12,27300,13.6502570783944,13.9622089368341,13.6502570783944,13.763694117827,57758.9121927906,0.0,1.0
2002-12-27,28.44,28.9,28.35,28.8,13900,13.4422891727679,13.6597101650137,13.3997502829806,13.6124447319168,29408.3838637285,0.0,1.0
2002-12-30,28.26,28.46,28.02,28.31,12600,13.3572113931934,13.4517422593872,13.2437743537607,13.3808441097418,26657.9594735957,0.0,1.0
2002-12-31,28.26,28.49,28.0,28.25,34400,13.3572113931934,13.4659218893163,13.2343212671413,13.3524848498837,72780.4607850548,0.0,1.0
2003-01-02,28.15,28.45,28.0,28.45,15100,13.3052194167867,13.4470157160775,13.2343212671413,13.4470157160775,31947.2371469283,0.0,1.0
2003-01-03,26.81,28.15,26.11,27.89,91400,12.6718626132878,13.3052194167867,12.3410045816093,13.1823292907347,193375.991737036,0.0,1.0
2003-01-06,27.82,28.0,26.33,26.52,32000,13.1492434875669,13.2343212671413,12.4449885344226,12.5347928573067,67702.7542186556,0.0,1.0
2003-01-07,27.68,28.15,27.26,27.93,61500,13.0830718812312,13.3052194167867,12.884557062224,13.2012354639735,130116.230763979,0.0,1.0
2003-01-08,27.2,27.64,26.98,27.39,19600,12.8561978023659,13.0641657079924,12.7522138495526,12.9460021252501,41467.9369589266,0.0,1.0
2003-01-09,27.89,27.93,27.15,27.46,12600,13.1823292907347,13.2012354639735,12.8325650858174,12.9790879284179,26657.9594735958,0.0,1.0
2003-01-10,26.6,27.84,26.52,27.84,28900,12.5726052037843,13.1586965741863,12.5347928573067,13.1586965741863,61144.0499037234,0.0,1.0
2003-01-13,26.6,26.78,26.6,26.6,23500,12.5726052037843,12.6576829833588,12.5726052037843,12.5726052037843,49719.2101293253,0.0,1.0
2003-01-14,26.75,27.0,26.5,27.0,36800,12.7144015030751,12.8332276853468,12.5955753208033,12.8332276853468,77424.0140019106,0.15,1.0
2003-01-15,27.12,27.12,26.52,26.94,40100,12.8902642528372,12.8902642528372,12.6050814153851,12.8047094016016,84366.9283009954,0.0,1.0
2003-01-16,26.91,27.2,26.54,27.2,41200,12.790450259729,12.9282886311642,12.6145875099668,12.9282886311642,86681.2330673565,0.0,1.0
2003-01-17,26.39,27.11,26.35,27.11,42700,12.5432918006038,12.8855112055464,12.5242796114403,12.8855112055464,89837.103203304,0.0,1.0
2003-01-21,25.98,26.75,25.5,26.75,61900,12.3484168616781,12.7144015030751,12.1202705917164,12.7144015030751,130232.240943432,0.0,1.0
2003-01-22,25.73,26.12,25.65,25.92,38200,12.2295906794064,12.4149595237503,12.1915663010795,12.3198985779329,80369.4927954618,0.0,1.0
2003-01-23,26.09,26.09,25.67,26.0,59300,12.4007003818777,12.4007003818777,12.2010723956612,12.3579229562599,124762.066041123,0.0,1.0
2003-01-24,25.95,26.1,25.9,26.0,140800,12.3341577198055,12.4054534291686,12.3103924833512,12.3579229562599,296231.010094268,0.0,1.0
2003-01-27,26.25,26.38,25.95,25.95,25400,12.4767491385316,12.5385387533129,12.3341577198055,12.3341577198055,53439.4009687102,0.0,1.0
2003-01-28,26.4,26.6,26.15,26.4,115900,12.5480448478947,12.643105793712,12.4292186656229,12.5480448478947,243843.565837539,0.0,1.0
2003-01-29,26.4,26.6,26.15,26.4,58400,12.5480448478947,12.643105793712,12.4292186656229,12.5480448478947,122868.543959554,0.0,1.0
2003-01-30,27.03,27.04,26.71,26.9,79500,12.8474868272194,12.8522398745103,12.6953893139116,12.7856972124381,167261.117205215,0.0,1.0
2003-01-31,27.5,27.71,26.88,27.1,73500,13.0708800498903,13.1706940429985,12.7761911178564,12.8807581582555,154637.636661425,0.0,1.0
2003-02-03,28.14,28.15,27.79,27.8,66800,13.3750750765059,13.3798281237968,13.2087184213255,13.2134714686163,140541.41672086,0.0,1.0
2003-02-04,27.94,28.14,27.76,28.0,60600,13.2800141306885,13.3750750765059,13.1944592794529,13.3085324144337,127497.153492277,0.0,1.0
2003-02-05,28.88,28.9,27.98,27.99,55100,13.7268005760302,13.736306670612,13.299026319852,13.3037793671429,115925.62966047,0.0,1.0
2003-02-06,28.25,28.79,28.14,28.53,40300,13.4273585967055,13.6840231504124,13.3750750765059,13.5604439208498,84787.7109857879,0.0,1.0
2003-02-07,27.6,28.33,27.6,28.14,25500,13.118410522799,13.4653829750324,13.118410522799,13.3750750765059,53649.7923111065,0.0,1.0
2003-02-10,28.3,28.3,27.55,27.6,44800,13.4511238331598,13.4511238331598,13.0946452863446,13.118410522799,94255.3213936305,0.0,1.0
2003-02-11,27.78,28.36,27.56,28.0,31500,13.2039653740346,13.479642116905,13.0993983336355,13.3085324144337,66273.2728548965,0.0,1.0
2003-02-12,27.6,27.88,27.6,27.71,17200,13.118410522799,13.2514958469433,13.118410522799,13.1706940429985,36187.3108921973,0.0,1.0
2003-02-13,28.9,28.99,27.63,27.63,25400,13.736306670612,13.7790840962298,13.1326696646716,13.1326696646716,53439.40096871,0.0,1.0
2003-02-14,28.26,28.8,28.2,28.56,14700,13.4321116439963,13.6887761977033,13.4035933602511,13.5747030627224,30927.5273322851,0.0,1.0
2003-02-18,28.18,28.43,27.88,28.36,21100,13.3940872656694,13.5129134479411,13.2514958469433,13.479642116905,44392.5732456607,0.0,1.0
2003-02-19,28.13,28.22,27.95,27.95,13000,13.370322029215,13.4130994548328,13.2847671779794,13.2847671779794,27350.8745115446,0.0,1.0
2003-02-20,28.1,28.14,27.91,28.14,3900,13.3560628873424,13.3750750765059,13.2657549888159,13.3750750765059,8205.26235346338,0.0,1.0
2003-02-21,28.74,28.74,27.91,28.04,33800,13.660257913958,13.660257913958,13.2657549888159,13.3275446035972,71112.2737300161,0.0,1.0
2003-02-24,27.82,28.39,27.51,28.37,47200,13.2229775631981,13.4939012587776,13.0756330971811,13.4843951641959,99304.7136111463,0.0,1.0
2003-02-25,28.2,28.2,27.81,28.0,23400,13.4035933602511,13.4035933602511,13.2182245159072,13.3085324144337,49231.5741207802,0.0,1.0
2003-02-26,28.0,28.19,27.9,27.9,17100,13.3085324144337,13.3988403129602,13.261001941525,13.261001941525,35976.919549801,0.0,1.0
2003-02-27,27.9,28.2,27.9,28.05,29400,13.261001941525,13.4035933602511,13.261001941525,13.3322976508881,61855.0546645702,0.0,1.0
2003-02-28,28.05,28.4,28.05,28.15,26800,13.3322976508881,13.4986543060685,13.3322976508881,13.3798281237968,56384.879762261,0.0,1.0
2003-03-03,27.92,28.25,27.9,28.14,29100,13.2705080361068,13.4273585967055,13.261001941525,13.3750750765059,61223.8806373804,0.0,1.0
2003-03-04,28.08,28.25,27.9,27.9,20000,13.3465567927607,13.4273585967055,13.261001941525,13.261001941525,42078.2684792993,0.0,1.0
2003-03-05,28.5,28.5,27.9,27.9,37800,13.5461847789772,13.5461847789772,13.261001941525,13.261001941525,79527.9274258756,0.0,1.0
2003-03-06,28.54,28.55,28.27,28.27,25200,13.5651969681407,13.5699500154315,13.4368646912872,13.4368646912872,53018.618283917,0.0,1.0
2003-03-07,28.68,28.75,28.46,28.65,40400,13.6317396302128,13.6650109612489,13.5271725898137,13.6174804883402,84998.1023281848,0.0,1.0
2003-03-10,28.61,28.99,28.41,28.99,23400,13.5984682991767,13.7790840962298,13.5034073533594,13.7790840962298,49231.5741207804,0.0,1.0
2003-03-11,28.69,28.75,28.54,28.75,16000,13.6364926775037,13.6650109612489,13.5651969681407,13.6650109612489,33662.6147834395,0.0,1.0
2003-03-12,28.52,28.65,27.88,28.5,49700,13.5556908735589,13.6174804883402,13.2514958469433,13.5461847789772,104564.497171059,0.0,1.0
2003-03-13,28.79,28.85,28.45,28.45,21500,13.6840231504124,13.7125414341576,13.5224195425228,13.5224195425228,45234.1386152467,0.0,1.0
2003-03-14,28.73,28.8,28.62,28.78,10400,13.6555048666672,13.6887761977033,13.6032213464676,13.6792701031215,21880.6996092356,0.0,1.0
2003-03-17,28.28,28.67,28.16,28.6,88000,13.4416177385781,13.626986582922,13.3845811710876,13.5937152518859,185144.381308917,0.0,1.0
2003-03-18,28.18,28.42,27.97,28.28,28300,13.3940872656694,13.5081604006502,13.2942732725611,13.4416177385781,59540.7498982084,0.0,1.0
2003-03-19,27.35,28.19,27.0,28.19,40700,12.9995843405272,13.3988403129602,12.8332276853468,13.3988403129602,85629.2763553743,0.0,1.0
2003-03-20,27.46,27.59,26.9,27.35,42400,13.0518678607268,13.1136574755081,12.7856972124381,12.9995843405272,89205.9291761145,0.0,1.0
2003-03-21,26.28,27.71,25.9,27.7,77100,12.4910082804042,13.1706940429985,12.3103924833512,13.1659409957076,162211.724987699,0.0,1.0
2003-03-24,27.25,27.56,25.95,25.95,19500,12.9520538676185,13.0993983336355,12.3341577198055,12.3341577198055,41026.311767317,0.0,1.0
2003-03-25,28.0,28.17,27.09,27.6,26600,13.3085324144337,13.3893342183785,12.8760051109646,13.118410522799,55964.0970774682,0.0,1.0
2003-03-26,27.34,27.95,27.34,27.8,15500,12.9948312932364,13.2847671779794,12.9948312932364,13.2134714686163,32610.6580714569,0.0,1.0
2003-03-27,26.44,27.32,25.72,27.32,68100,12.5670570370581,12.9853251986546,12.2248376321155,12.9853251986546,143276.504172015,0.0,1.0
2003-03-28,27.55,27.99,26.38,26.47,22200,13.0946452863446,13.3037793671429,12.5385387533129,12.5813161789307,46706.8780120223,0.0,1.0
2003-03-31,27.37,28.04,27.09,27.09,95300,13.009090435109,13.3275446035972,12.8760051109646,12.8760051109646,200502.949303861,0.0,1.0
2003-04-01,27.8,27.8,27.3,27.3,24400,13.2134714686163,13.2134714686163,12.9758191040729,12.9758191040729,51335.4875447453,0.0,1.0
2003-04-02,27.951,28.1,27.5,28.0,28700,13.2852424827085,13.3560628873424,13.0708800498903,13.3085324144337,60382.3152677944,0.0,1.0
2003-04-03,28.19,28.2,27.9,28.1,12200,13.3988403129602,13.4035933602511,13.261001941525,13.3560628873424,25667.7437723727,0.0,1.0
2003-04-04,27.95,28.3,27.9,27.9,27500,13.2847671779794,13.4511238331598,13.261001941525,13.261001941525,57857.6191590365,0.0,1.0
2003-04-07,28.25,28.45,27.91,28.08,33400,13.4273585967055,13.5224195425228,13.2657549888159,13.3465567927607,70270.7083604296,0.0,1.0
2003-04-08,28.24,28.4,27.95,28.16,9600,13.4226055494146,13.4986543060685,13.2847671779794,13.3845811710876,20197.5688700637,0.0,1.0
2003-04-09,28.26,28.4,28.0,28.14,34500,13.4321116439963,13.4986543060685,13.3085324144337,13.3750750765059,72585.0131267915,0.0,1.0
2003-04-10,28.22,28.4,28.01,28.01,22800,13.4130994548328,13.4986543060685,13.3132854617246,13.3132854617246,47969.2260664014,0.0,1.0
2003-04-11,28.27,28.4,28.01,28.4,18500,13.4368646912872,13.4986543060685,13.3132854617246,13.4986543060685,38922.3983433519,0.0,1.0
2003-04-14,28.44,28.5,28.0,28.0,43900,13.6127274410494,13.6414462753132,13.402122656448,13.402122656448,91716.8146799942,0.2,1.0
2003-04-15,28.39,28.75,28.11,28.33,46800,13.5887950791628,13.7611080847457,13.4547738525984,13.560076244899,97775.5564242314,0.0,1.0
2003-04-16,28.35,28.5,28.16,28.21,36600,13.5696491896536,13.6414462753132,13.4787062144849,13.5026385763714,76465.4992548475,0.0,1.0
2003-04-17,28.52,29.0,28.2,28.89,33700,13.6510192200678,13.8807698941783,13.4978521039941,13.828118698028,70406.7575106107,0.0,1.0
2003-04-21,28.3,28.7,27.79,28.49,52900,13.5457168277671,13.7371757228592,13.3016067365247,13.6366598029359,110519.806300039,0.0,1.0
2003-04-22,28.33,28.4,28.12,28.12,19000,13.560076244899,13.5935815515401,13.4595603249757,13.4595603249757,39695.204531205,0.0,1.0
2003-04-23,28.11,28.34,27.93,28.18,13100,13.4547738525984,13.5648627172763,13.3686173498069,13.4882791592395,27368.7989136202,0.0,1.0
2003-04-24,28.54,28.72,27.95,27.95,35300,13.6605921648224,13.7467486676138,13.3781902945615,13.3781902945615,73749.5115763964,0.0,1.0
2003-04-25,29.01,29.01,27.8,28.3,33700,13.8855563665556,13.8855563665556,13.306393208902,13.5457168277671,70406.7575106109,0.0,1.0
2003-04-28,28.96,29.1,28.77,28.77,29200,13.8616240046691,13.9286346179513,13.7706810295003,13.7706810295003,61005.2617005886,0.0,1.0
2003-04-29,28.0,29.0,28.0,29.0,28000,13.402122656448,13.8807698941783,13.402122656448,13.8807698941783,58498.1961512495,0.0,1.0
2003-04-30,28.61,28.82,28.03,28.35,19900,13.6940974714635,13.7946133913869,13.4164820735799,13.5696491896536,41575.5036932094,0.0,1.0
2003-05-01,29.34,29.4,28.55,28.9,37000,14.0435099550066,14.0722287892704,13.6653786371997,13.8329051704053,77301.1877712939,0.0,1.0
2003-05-02,29.411,29.71,29.36,29.48,59400,14.0774939088855,14.2206094329668,14.0530828997612,14.1105205682888,124099.744692293,0.0,1.0
2003-05-05,29.4,29.4,28.96,29.37,19200,14.0722287892704,14.0722287892704,13.8616240046691,14.0578693721385,40113.0487894282,0.0,1.0
2003-05-06,28.87,29.63,28.571,29.35,37900,13.8185457532734,14.1823176539484,13.675430229192,14.0482964273839,79181.4869332981,0.0,1.0
2003-05-07,28.15,29.509,28.15,28.6,40200,13.4739197421076,14.124401338183,13.4739197421076,13.6893109990862,83986.695902865,0.0,1.0
2003-05-08,28.85,29.099,28.15,28.15,40700,13.8089728085188,13.9281559707136,13.4739197421076,13.4739197421076,85031.306548423,0.0,1.0
2003-05-09,29.65,29.7,29.09,29.101,30000,14.191890598703,14.2158229605895,13.923848145574,13.9291132651891,62676.6387334815,0.0,1.0
2003-05-12,29.55,29.74,29.45,29.73,31100,14.14402587493,14.2349688500987,14.0961611511569,14.2301823777214,64974.782153709,0.0,1.0
2003-05-13,29.35,29.595,29.25,29.58,11400,14.0482964273839,14.1655650006278,14.0004317036109,14.1583852920619,23817.122718723,0.0,1.0
2003-05-14,29.51,29.66,29.24,29.25,18700,14.1248799854208,14.1966770710803,13.9956452312336,14.0004317036109,39068.43814387,0.0,1.0
2003-05-15,29.6,29.659,29.26,29.26,34700,14.1679582368165,14.1961984238426,14.0052181759882,14.0052181759882,72495.9788017268,0.0,1.0
2003-05-16,29.4,29.6,28.91,28.91,33600,14.0722287892704,14.1679582368165,13.8376916427826,13.8376916427826,70197.8353814994,0.0,1.0
2003-05-19,29.33,29.5,28.95,29.41,40700,14.0387234826293,14.1200935130435,13.8568375322918,14.0770152616477,85031.3065484232,0.0,1.0
2003-05-20,29.4,29.72,29.1,29.1,42000,14.0722287892704,14.2253959053441,13.9286346179513,13.9286346179513,87747.2942268742,0.0,1.0
2003-05-21,29.439,29.52,29.35,29.35,32700,14.0908960315419,14.1296664577981,14.0482964273839,14.0482964273839,68317.5362194949,0.0,1.0
2003-05-22,29.77,29.91,29.1,29.1,29300,14.2493282672306,14.3163388805129,13.9286346179513,13.9286346179513,61214.1838297004,0.0,1.0
2003-05-23,29.57,29.77,29.4,29.77,9000,14.1535988196846,14.2493282672306,14.0722287892704,14.2493282672306,18802.9916200444,0.0,1.0
2003-05-27,29.54,29.83,29.4,29.83,30700,14.1392394025527,14.2780471014944,14.0722287892704,14.2780471014944,64139.0936372626,0.0,1.0
2003-05-28,29.8,29.8,29.05,29.35,20100,14.2636876843625,14.2636876843625,13.9047022560648,14.0482964273839,41993.3479514327,0.0,1.0
2003-05-29,28.44,29.9,28.31,29.35,32500,13.6127274410494,14.3115524081356,13.5505033001444,14.0482964273839,67899.6919612714,0.0,1.0
2003-05-30,28.5,29.24,28.25,28.78,39100,13.6414462753132,13.9956452312336,13.5217844658806,13.7754675018776,81688.5524826373,0.0,1.0
2003-06-02,28.14,28.64,28.14,28.33,33100,13.4691332697303,13.7084568885954,13.4691332697303,13.560076244899,69153.2247359411,0.0,1.0
2003-06-03,28.81,29.33,28.01,28.05,50300,13.7898269190096,14.0387234826293,13.4069091288253,13.4260550183345,105087.830943137,0.0,1.0
2003-06-04,28.29,29.09,28.09,28.9,37900,13.5409303553898,13.923848145574,13.4452009078438,13.8329051704053,79181.4869332983,0.0,1.0
2003-06-05,28.31,28.39,28.11,28.39,21000,13.5505033001444,13.5887950791628,13.4547738525984,13.5887950791628,43873.6471134371,0.0,1.0
2003-06-06,28.3,28.71,28.25,28.4,31200,13.5457168277671,13.7419621952365,13.5217844658806,13.5935815515401,65183.7042828208,0.0,1.0
2003-06-09,28.26,28.45,28.09,28.12,62200,13.5265709382579,13.6175139134267,13.4452009078438,13.4595603249757,129949.564307418,0.0,1.0
2003-06-10,28.45,28.45,28.23,28.45,14200,13.6175139134267,13.6175139134267,13.512211521126,13.6175139134267,29666.9423338478,0.0,1.0
2003-06-11,28.74,28.74,28.22,28.36,29600,13.7563216123684,13.7563216123684,13.5074250487487,13.5744356620309,61840.9502170352,0.0,1.0
2003-06-12,28.92,29.25,28.0,28.86,24000,13.8424781151599,14.0004317036109,13.402122656448,13.8137592808961,50141.3109867852,0.0,1.0
2003-06-13,28.76,29.16,28.7,29.16,9400,13.765894557123,13.9573534522152,13.7371757228592,13.9573534522152,19638.6801364909,0.0,1.0
2003-06-16,29.5,29.5,28.64,28.64,42800,14.1200935130435,14.1200935130435,13.7084568885954,13.7084568885954,89418.6712597666,0.0,1.0
2003-06-17,29.52,29.8,29.0,29.5,38400,14.1296664577981,14.2636876843625,13.8807698941783,14.1200935130435,80226.0975788561,0.0,1.0
2003-06-18,29.81,29.81,28.5,29.2,21800,14.2684741567398,14.2684741567398,13.6414462753132,13.9764993417244,45545.02414633,0.0,1.0
2003-06-19,28.801,29.9,28.8,29.48,16900,13.78551909387,14.3115524081356,13.7850404466323,14.1105205682888,35307.8398198612,0.0,1.0
2003-06-20,29.0,29.09,28.35,28.359,15400,13.8807698941783,13.923848145574,13.5696491896536,13.5739570147932,32174.0078831872,0.0,1.0
2003-06-23,29.43,30.0,28.5,28.5,96200,14.0865882064023,14.3594171319086,13.6414462753132,13.6414462753132,200983.088205364,0.0,1.0
2003-06-24,29.08,29.88,29.08,29.88,46400,13.9190616731967,14.301979463381,13.9190616731967,14.301979463381,96939.8679077849,0.0,1.0
2003-06-25,28.42,29.72,28.371,29.0,15200,13.6031544962947,14.2253959053441,13.579700781646,13.8807698941783,31756.1636249641,0.0,1.0
2003-06-26,29.88,30.0,28.51,28.9,30000,14.301979463381,14.3594171319086,13.6462327476905,13.8329051704053,62676.6387334813,0.0,1.0
2003-06-27,29.47,30.0,29.0,29.0,33900,14.1057340959115,14.3594171319086,13.8807698941783,13.8807698941783,70824.6017688343,0.0,1.0
2003-06-30,29.26,29.84,29.01,29.74,183600,14.0052181759882,14.2828335738718,13.8855563665556,14.2349688500987,383581.029048906,0.0,1.0
2003-07-01,29.7,30.0,29.25,29.47,29100,14.2158229605895,14.3594171319086,14.0004317036109,14.1057340959115,60796.3395714771,0.0,1.0
2003-07-02,30.0,30.0,29.151,29.151,59200,14.3594171319086,14.3594171319086,13.9530456270756,13.9530456270756,123681.90043407,0.0,1.0
2003-07-03,29.91,30.05,29.8,29.8,8200,14.3163388805129,14.3833494937951,14.2636876843625,14.2636876843625,17131.6145871516,0.0,1.0
2003-07-07,29.95,30.25,28.91,30.1,65300,14.3354847700221,14.4790789413412,13.8376916427826,14.4072818556816,136426.150309878,0.0,1.0
2003-07-08,30.3,30.3,29.69,29.69,75900,14.5030113032277,14.5030113032277,14.2110364882122,14.2110364882122,158571.895995708,0.0,1.0
2003-07-09,30.5,30.5,30.0,30.225,50600,14.5987407507737,14.5987407507737,14.3594171319086,14.4671127603979,105714.597330472,0.0,1.0
2003-07-10,29.95,30.5,29.94,30.3,13200,14.3354847700221,14.5987407507737,14.3306982976448,14.5030113032277,27577.7210427318,0.0,1.0
2003-07-11,30.5,30.55,29.4,29.939,21000,14.6944701983198,14.7185594937269,14.164505699364,14.4241883038523,43587.8253081378,0.2,1.0
2003-07-14,30.11,30.5,29.9,30.5,24500,14.5065736941446,14.6944701983198,14.4053986534348,14.6944701983198,50852.4628594939,0.0,1.0
2003-07-15,30.3,30.4,30.0,30.0,14400,14.5981130166915,14.6462916075056,14.453577244249,14.453577244249,29888.7944970087,0.0,1.0
2003-07-16,30.6,30.6,30.1,30.1,30600,14.742648789134,14.742648789134,14.5017558350631,14.5017558350631,63513.6883061435,0.0,1.0
2003-07-17,30.12,30.7,30.01,30.52,29300,14.511391553226,14.7908273799481,14.4583951033304,14.7041059164826,60815.3943584969,0.0,1.0
2003-07-18,31.5,31.5,30.24,30.53,57500,15.1762561064614,15.1762561064614,14.569205862203,14.708923775564,119347.616915139,0.0,1.0
2003-07-21,31.08,31.5,31.0,31.02,40200,14.9739060250419,15.1762561064614,14.9353631523906,14.9449988705534,83439.5513041497,0.0,1.0
2003-07-22,31.01,31.46,30.95,31.06,17400,14.940181011472,15.1569846701358,14.9112738569835,14.9642703068791,36115.6266838857,0.0,1.0
2003-07-23,31.8,31.8,30.96,30.96,45500,15.3207918789039,15.3207918789039,14.9160917160649,14.9160917160649,94440.288167632,0.0,1.0
2003-07-24,32.03,32.46,31.5,31.5,65300,15.4316026377765,15.6387705782774,15.1762561064614,15.1762561064614,135537.380601019,0.0,1.0
2003-07-25,32.44,32.5,32.0,32.0,20000,15.6291348601146,15.6580420146031,15.4171490605322,15.4171490605322,41512.2145791787,0.0,1.0
2003-07-28,31.95,32.49,31.73,32.03,34500,15.3930597651252,15.6532241555216,15.287066865334,15.4316026377765,71608.5701490833,0.0,1.0
2003-07-29,32.15,32.49,31.95,31.95,25300,15.4894169467535,15.6532241555216,15.3930597651252,15.3930597651252,52512.9514426612,0.0,1.0
2003-07-30,32.0,32.45,31.9,32.44,24300,15.4171490605322,15.633952719196,15.3689704697181,15.6291348601146,50437.3407137024,0.0,1.0
2003-07-31,32.49,32.544,31.95,32.2,34100,15.6532241555216,15.6792405945613,15.3930597651252,15.5135062421606,70778.3258575001,0.0,1.0
2003-08-01,31.06,32.5,31.03,32.5,35400,14.9642703068791,15.6580420146031,14.9498167296349,15.6580420146031,73476.6198051466,0.0,1.0
2003-08-04,31.75,32.5,30.5,31.25,47900,15.2967025834968,15.6580420146031,14.6944701983198,15.055809629426,99421.7539171336,0.0,1.0
2003-08-05,31.42,32.2,31.11,31.5,32400,15.1377132338101,15.5135062421606,14.9883596022862,15.1762561064614,67249.7876182697,0.0,1.0
2003-08-06,31.46,31.6,31.2,31.25,47600,15.1569846701358,15.2244346972756,15.0317203340189,15.055809629426,98799.0706984454,0.0,1.0
2003-08-07,32.24,32.25,31.17,31.47,36000,15.5327776784862,15.5375955375677,15.0172667567747,15.1618025292172,74721.9862425221,0.0,1.0
2003-08-08,32.64,32.91,31.75,32.25,44800,15.7254920417429,15.8555742369411,15.2967025834968,15.5375955375677,92987.3606573605,0.0,1.0
2003-08-11,33.19,33.19,32.56,32.56,31100,15.9904742912208,15.9904742912208,15.6869491690916,15.6869491690916,64551.4936706231,0.0,1.0
2003-08-12,33.65,33.65,32.99,33.0,69600,16.2120958089659,16.2120958089659,15.8941171095925,15.8989349686739,144462.506735543,0.0,1.0
2003-08-13,32.8401,33.701,32.83,33.7,59800,15.821897401962,16.2366668902812,15.8170313642898,16.236185104373,124121.521591745,0.0,1.0
2003-08-14,33.34,33.44,32.55,32.751,21600,16.062742177442,16.1109207682562,15.6821313100101,15.7789702775466,44833.1917455132,0.0,1.0
2003-08-15,32.5,33.5,32.5,32.84,13700,15.6580420146031,16.1398279227447,15.6580420146031,15.8218492233712,28435.8669867374,0.0,1.0
2003-08-18,33.59,33.59,32.71,32.71,37900,16.1831886544774,16.1831886544774,15.7592170553128,15.7592170553128,78665.6466275441,0.0,1.0
2003-08-19,33.94,34.31,33.35,33.59,45600,16.351813722327,16.5300745083394,16.0675600365234,16.1831886544774,94647.8492405278,0.0,1.0
2003-08-20,33.94,33.94,33.35,33.35,30900,16.351813722327,16.351813722327,16.0675600365234,16.0675600365234,64136.3715248313,0.0,1.0
2003-08-21,34.58,34.95,33.915,33.95,34400,16.6601567035377,16.8384174895501,16.3397690746235,16.3566315814084,71401.0090761874,0.0,1.0
2003-08-22,33.5,34.98,33.17,34.25,42000,16.1398279227447,16.8528710667943,15.980838573058,16.5011673538509,87175.6506162755,0.0,1.0
2003-08-25,32.6,33.15,32.3,33.06,88800,15.7062206054172,15.9712028548951,15.5616848329747,15.9278421231624,184314.232731554,0.0,1.0
2003-08-26,33.54,33.55,32.25,32.415,28400,16.1590993590704,16.1639172181518,15.5375955375677,15.617090212411,58947.3447024338,0.0,1.0
2003-08-27,34.04,34.04,32.65,33.45,39900,16.3999923131412,16.3999923131412,15.7303099008243,16.1157386273376,82816.8680854617,0.0,1.0
2003-08-28,33.9,34.05,33.28,33.82,21100,16.3325422860013,16.4048101722226,16.0338350229535,16.29399941335,43795.3863810338,0.0,1.0
2003-08-29,34.25,34.4,33.48,33.48,11200,16.5011673538509,16.5734352400722,16.1301922045819,16.1301922045819,23246.8401643402,0.0,1.0
2003-09-02,34.79,34.79,33.66,34.22,34500,16.7613317442474,16.7613317442474,16.2169136680474,16.4867137766067,71608.5701490835,0.0,1.0
2003-09-03,34.88,34.97,34.27,34.27,33300,16.8046924759802,16.8480532077129,16.5108030720138,16.5108030720138,69117.8372743326,0.0,1.0
2003-09-04,34.96,35.0,33.75,34.87,29600,16.8432353486315,16.8625067849571,16.2602743997801,16.7998746168987,61438.0775771846,0.0,1.0
2003-09-05,35.0,35.05,34.58,34.785,22900,16.8625067849571,16.8865960803642,16.6601567035377,16.7589228147067,47531.4856931599,0.0,1.0
2003-09-08,34.95,35.0,34.71,34.77,25200,16.8384174895501,16.8625067849571,16.7227888715961,16.7516960260846,52305.3903697652,0.0,1.0
2003-09-09,34.54,34.95,34.09,34.845,22200,16.640885267212,16.8384174895501,16.4240816085483,16.7878299691952,46078.5581828885,0.0,1.0
2003-09-10,33.0,34.11,32.66,34.11,54300,15.8989349686739,16.4337173267111,15.7351277599057,16.4337173267111,112705.66258247,0.0,1.0
2003-09-11,34.92,34.93,32.81,33.33,39800,16.8239639123058,16.8287817713872,15.807395646127,16.0579243183606,82609.307012566,0.0,1.0
2003-09-12,34.46,34.98,34.03,34.33,18200,16.6023423945607,16.8528710667943,16.3951744540598,16.5397102265022,37776.1152670526,0.0,1.0
2003-09-15,34.2,34.94,34.05,34.94,20700,16.4770780584438,16.8335996304686,16.4048101722226,16.8335996304686,42965.1420894502,0.0,1.0
2003-09-16,35.17,35.25,34.07,34.07,56900,16.9444103893412,16.9829532619926,16.4144458903854,16.4144458903854,118102.250477764,0.0,1.0
2003-09-17,35.0,35.56,34.45,34.64,15800,16.8625067849571,17.1323068935165,16.5975245354792,16.6890638580262,32794.6495175514,0.0,1.0
2003-09-18,35.51,35.65,34.39,35.0,55900,17.1082175981094,17.1756676252492,16.5686173809907,16.8625067849571,116026.639748805,0.0,1.0
2003-09-19,35.78,36.0,35.07,35.2,29900,17.2382997933076,17.3442926930988,16.8962317985271,16.9588639665855,62060.7607958724,0.0,1.0
2003-09-22,35.59,35.78,35.1,35.16,27800,17.1467604707607,17.2382997933076,16.9106853757713,16.9395925302598,57701.9782650586,0.0,1.0
2003-09-23,35.94,36.0,35.21,35.6,17100,17.3153855386103,17.3442926930988,16.9636818256669,17.1515783298421,35492.9434651979,0.0,1.0
2003-09-24,34.38,35.87,34.38,35.62,37200,16.5637995219093,17.2816605250404,16.5637995219093,17.161214048005,77212.7191172728,0.0,1.0
2003-09-25,33.01,34.95,33.01,34.25,35000,15.9037528277553,16.8384174895501,15.9037528277553,16.5011673538509,72646.3755135629,0.0,1.0
2003-09-26,33.1,33.92,32.65,33.2,39200,15.947113559488,16.3421780041642,15.7303099008243,15.9952921503022,81363.9405751907,0.0,1.0
2003-09-29,34.05,34.06,31.9,33.28,64400,16.4048101722226,16.409628031304,15.3689704697181,16.0338350229535,133669.330944956,0.0,1.0
2003-09-30,33.17,34.55,32.45,33.75,29900,15.980838573058,16.6457031262934,15.633952719196,16.2602743997801,62060.7607958722,0.0,1.0
2003-10-01,35.53,35.86,33.43,33.43,48500,17.1178533162722,17.2768426659589,16.1061029091748,16.1061029091748,100667.120354509,0.0,1.0
2003-10-02,35.89,36.0,35.101,35.29,17200,17.2912962432032,17.3442926930988,16.9111671616794,17.0022246983182,35700.5045380938,0.0,1.0
2003-10-03,36.0,36.0,35.55,35.87,31100,17.3442926930988,17.3442926930988,17.127489034435,17.2816605250404,64551.493670623,0.0,1.0
2003-10-06,35.55,36.0,35.49,35.6,22100,17.127489034435,17.3442926930988,17.0985818799465,17.1515783298421,45870.9971099927,0.0,1.0
2003-10-07,36.17,36.17,35.73,35.765,34400,17.4261962974829,17.4261962974829,17.2142104979005,17.2310730046855,71401.0090761874,0.0,1.0
2003-10-08,35.89,36.25,35.59,36.24,14400,17.2912962432032,17.4647391701342,17.1467604707607,17.4599213110528,29888.7944970088,0.0,1.0
2003-10-09,36.4,36.4,35.561,35.99,21800,17.5370070563554,17.5370070563554,17.1327886794246,17.3394748340174,45248.313891305,0.0,1.0
2003-10-10,35.5,36.69,34.27,36.69,44200,17.1997569206563,17.7763121526445,16.6038216808702,17.7763121526445,91228.0334680525,0.2,1.0
2003-10-13,35.91,36.29,35.01,35.33,23700,17.398402000585,17.5825120746653,16.9623518251317,17.1173918875151,48916.3889862634,0.0,1.0
2003-10-14,36.2,36.2,35.42,35.52,24000,17.5389070571199,17.5389070571199,17.1609969050604,17.2094469245552,49535.583783558,0.0,1.0
2003-10-15,35.29,36.32,35.29,36.2,26100,17.0980118797172,17.5970470805137,17.0980118797172,17.5389070571199,53869.9473646192,0.0,1.0
2003-10-16,35.2,35.46,34.8,35.2,190600,17.0544068621719,17.1803769128584,16.8606067841926,17.0544068621719,393395.094547755,0.0,1.0
2003-10-17,35.05,35.59,34.62,35.23,38900,16.9817318329297,17.2433619382016,16.773396749102,17.0689418680203,80288.9253825166,0.0,1.0
2003-10-20,35.84,36.13,35.53,35.53,27600,17.3644869869386,17.5049920434736,17.2142919265047,17.2142919265047,56965.9213510917,0.0,1.0
2003-10-21,33.39,35.55,33.2,35.49,85600,16.1774615093159,17.2239819304037,16.0854064722757,17.1949119187068,176676.91549469,0.0,1.0
2003-10-22,32.6,33.35,32.6,33.2,40000,15.7947063553069,16.1580815015179,15.7947063553069,16.0854064722757,82559.3063059299,0.0,1.0
2003-10-23,32.25,32.94,31.5,32.55,70800,15.6251312870751,15.9594364215892,15.261756140864,15.7704813455595,146129.972161496,0.0,1.0
2003-10-24,32.25,32.5,32.1,32.25,24900,15.6251312870751,15.7462563358121,15.5524562578329,15.6251312870751,51393.1681754413,0.0,1.0
2003-10-27,32.59,32.73,32.09,32.57,26300,15.7898613533574,15.8576913806501,15.5476112558834,15.7801713494585,54282.743896149,0.0,1.0
2003-10-28,33.64,33.65,32.711,32.92,40100,16.2985865580529,16.3034315600024,15.8484858769461,15.9497464176903,82765.7045716947,0.0,1.0
2003-10-29,34.39,34.39,33.27,33.27,25500,16.6619617042639,16.6619617042639,16.1193214859221,16.1193214859221,52631.5577700304,0.0,1.0
2003-10-30,34.3,34.7,34.06,34.51,34100,16.6183566867186,16.8121567646978,16.5020766399311,16.7201017276577,70381.8086258053,0.0,1.0
2003-10-31,33.82,34.88,33.82,34.69,22400,16.3857965931435,16.8993667997885,16.3857965931435,16.8073117627484,46233.2115313209,0.0,1.0
2003-11-03,34.5,34.59,33.89,33.99,55500,16.7152567257082,16.7588617432535,16.4197116067899,16.4681616262847,114551.037499478,0.0,1.0
2003-11-04,34.87,35.44,34.38,34.44,25000,16.894521797839,17.1706869089594,16.6571167023145,16.6861867140113,51599.5664412062,0.0,1.0
2003-11-05,34.96,35.08,34.161,34.8,18100,16.9381268153843,16.9962668387781,16.5510111596208,16.8606067841926,37358.0861034333,0.0,1.0
2003-11-06,34.89,35.07,34.35,35.07,26400,16.904211801738,16.9914218368286,16.642581696466,16.9914218368286,54489.1421619136,0.0,1.0
2003-11-07,34.85,35.75,34.65,34.85,23700,16.88483179394,17.3208819693933,16.7879317549504,16.88483179394,48916.3889862636,0.0,1.0
2003-11-10,34.3,35.0,34.26,34.99,31900,16.6183566867186,16.9575068231823,16.5989766789207,16.9526618212328,65841.0467789791,0.0,1.0
2003-11-11,33.86,34.54,33.7,34.51,18000,16.4051766009415,16.7346367335061,16.3276565697498,16.7201017276577,37151.6878376684,0.0,1.0
2003-11-12,34.94,34.94,33.57,34.04,32000,16.9284368114854,16.9284368114854,16.2646715444065,16.4923866360321,66047.4450447438,0.0,1.0
2003-11-13,35.12,35.12,34.56,34.94,25400,17.015646846576,17.015646846576,16.7443267374051,16.9284368114854,52425.1595042655,0.0,1.0
2003-11-14,33.42,35.13,33.42,35.13,21000,16.1919965151643,17.0204918485255,16.1919965151643,17.0204918485255,43343.6358106132,0.0,1.0
2003-11-17,33.4,33.48,32.65,33.4,22500,16.1823065112653,16.2210665268612,15.8189313650543,16.1823065112653,46439.6097970857,0.0,1.0
2003-11-18,32.36,33.6,32.34,32.87,22400,15.6784263085194,16.279206550255,15.6687363046204,15.9255214079429,46233.2115313206,0.0,1.0
2003-11-19,33.97,34.0,32.33,32.33,18400,16.4584716223857,16.4730066282342,15.6638913026709,15.6638913026709,37977.2809007279,0.0,1.0
2003-11-20,34.319,34.4,34.03,34.03,37300,16.6275621904226,16.6668067062134,16.4875416340826,16.4875416340826,76986.5531302797,0.0,1.0
2003-11-21,34.65,34.89,34.29,34.3,29400,16.7879317549504,16.904211801738,16.6135116847691,16.6183566867186,60681.0901348586,0.0,1.0
2003-11-24,35.75,35.786,34.41,34.9,55500,17.3208819693933,17.3383239764114,16.6716517081629,16.9090568036874,114551.037499478,0.0,1.0
2003-11-25,35.86,35.86,35.2,35.62,44100,17.3741769908376,17.3741769908376,17.0544068621719,17.2578969440501,91021.6352022877,0.0,1.0
2003-11-26,35.73,36.0,35.58,35.92,20200,17.3111919654943,17.4420070181303,17.2385169362521,17.4032470025345,41692.4496844947,0.0,1.0
2003-11-28,35.25,35.75,35.18,35.72,23300,17.0786318719193,17.3208819693933,17.0447168582729,17.3063469635449,48090.7959232041,0.0,1.0
2003-12-01,36.45,36.501,35.11,35.11,40500,17.6600321058569,17.6847416157993,17.0108018446265,17.0108018446265,83591.2976347543,0.0,1.0
2003-12-02,36.2,36.52,35.69,36.48,35100,17.5389070571199,17.6939471195033,17.2918119576964,17.6745671117054,72445.7912834536,0.0,1.0
2003-12-03,35.71,36.18,35.15,35.15,39600,17.3015019615954,17.529217053221,17.0301818524245,17.0301818524245,81733.7132428705,0.0,1.0
2003-12-04,35.34,35.68,34.95,35.39,47300,17.1222368894646,17.2869669557469,16.9332818134349,17.146461899212,97626.3797067621,0.0,1.0
2003-12-05,35.05,35.68,35.05,35.41,25800,16.9817318329297,17.2869669557469,16.9817318329297,17.156151903111,53250.7525673246,0.0,1.0
2003-12-08,36.41,36.45,35.43,35.62,28100,17.640652098059,17.6600321058569,17.1658419070099,17.2578969440501,57997.9126799158,0.0,1.0
2003-12-09,36.01,36.7,35.97,36.44,38500,17.4468520200798,17.781157154594,17.4274720122819,17.6551871039075,79463.3323194575,0.0,1.0
2003-12-10,35.59,36.29,35.12,36.03,29400,17.2433619382016,17.5825120746653,17.015646846576,17.4565420239788,60681.0901348585,0.0,1.0
2003-12-11,36.2,36.25,35.5,35.5,17800,17.5389070571199,17.5631320668673,17.1997569206563,17.1997569206563,36738.8913061389,0.0,1.0
2003-12-12,36.59,36.75,36.01,36.01,23500,17.7278621331497,17.8053821643414,17.4468520200798,17.4468520200798,48503.5924547338,0.0,1.0
2003-12-15,35.4,37.0,35.4,37.0,24400,17.1513069011615,17.9265072130784,17.1513069011615,17.9265072130784,50361.1768466172,0.0,1.0
2003-12-16,34.52,35.699,34.41,35.4,33400,16.7249467296072,17.296172459451,16.6716517081629,17.1513069011615,68937.0207654514,0.0,1.0
2003-12-17,34.34,34.63,34.19,34.41,16200,16.6377366945165,16.7782417510515,16.5650616652743,16.6716517081629,33436.5190539017,0.0,1.0
2003-12-18,35.27,35.38,34.1,34.16,21400,17.0883218758182,17.1416168972625,16.521456647729,16.5505266594259,44169.2288736726,0.0,1.0
2003-12-19,33.93,35.5,33.73,35.41,29800,16.4390916145878,17.1997569206563,16.3421915755982,17.156151903111,61506.6831979179,0.0,1.0
2003-12-22,34.65,34.65,33.66,33.66,21000,16.7879317549504,16.7879317549504,16.3082765619518,16.3082765619518,43343.6358106133,0.0,1.0
2003-12-23,35.54,35.54,34.58,34.89,17600,17.2191369284542,17.2191369284542,16.7540167413041,16.904211801738,36326.0947746092,0.0,1.0
2003-12-24,35.25,35.6,35.03,35.03,2400,17.0786318719193,17.2482069401511,16.9720418290307,16.9720418290307,4953.55837835579,0.0,1.0
2003-12-26,35.26,35.64,35.24,35.27,5600,17.0834768738688,17.267586947949,17.0737868699698,17.0883218758182,11558.3028828302,0.0,1.0
2003-12-29,36.31,36.4,35.5,35.5,18200,17.5922020785642,17.6358070961095,17.1997569206563,17.1997569206563,37564.4843691981,0.0,1.0
2003-12-30,36.7,37.15,35.71,35.71,31900,17.781157154594,17.9991822423206,17.3015019615954,17.3015019615954,65841.046778979,0.0,1.0
2003-12-31,35.06,36.92,35.0,36.89,28400,16.9865768348791,17.8877471974825,16.9575068231823,17.8732121916341,58617.1074772104,0.0,1.0
2004-01-02,35.47,35.6,35.0,35.115,12200,17.1852219148078,17.2482069401511,16.9575068231823,17.0132243456013,25180.5884233087,0.0,1.0
2004-01-05,34.74,35.8,34.74,35.75,23500,16.8315367724958,17.3451069791407,16.8315367724958,17.3208819693933,48503.5924547337,0.0,1.0
2004-01-06,34.79,35.6,34.79,35.16,8500,16.8557617822432,17.2482069401511,16.8557617822432,17.0350268543739,17543.8525900101,0.0,1.0
2004-01-07,35.67,36.0,34.6,35.34,18700,17.2821219537975,17.4420070181303,16.763706745203,17.1222368894646,38596.4756980221,0.0,1.0
2004-01-08,36.179,36.179,35.39,35.535,20200,17.528732553026,17.528732553026,17.146461899212,17.2167144274795,41692.4496844947,0.0,1.0
2004-01-09,34.28,35.81,34.28,35.81,22400,16.6086666828196,17.3499519810902,16.6086666828196,17.3499519810902,46233.2115313209,0.0,1.0
2004-01-12,35.24,35.24,34.29,34.56,12900,17.0737868699698,17.0737868699698,16.6135116847691,16.7443267374051,26625.3762836624,0.0,1.0
2004-01-13,34.42,34.8,33.75,34.51,23600,16.773396749102,16.9585766086214,16.4468954178441,16.8172551368829,48428.5927382889,0.2,1.0
2004-01-14,35.42,35.43,34.52,34.52,23500,17.26071216889,17.2655853230878,16.8221282910808,16.8221282910808,48223.3868368554,0.0,1.0
2004-01-15,35.582,35.582,34.571,35.08,16600,17.3396572668956,17.3396572668956,16.84698137749,17.0950249261621,34064.179637949,0.0,1.0
2004-01-16,34.4,35.89,34.4,35.52,18100,16.7636504407062,17.4897504161903,16.7636504407062,17.3094437108688,37142.2681594505,0.0,1.0
2004-01-20,35.14,35.15,34.26,34.26,19000,17.1242638513493,17.1291370055472,16.6954262819359,16.6954262819359,38989.1212723513,0.0,1.0
2004-01-21,34.92,35.1,34.71,34.79,15000,17.017054458996,17.1047712345578,16.9147182208405,16.9537034544235,30780.8852150141,0.0,1.0
2004-01-22,34.281,35.2,34.28,35.179,10500,16.7056599057515,17.1535027765366,16.7051725903317,17.1432691527211,21546.6196505099,0.0,1.0
2004-01-23,34.9,35.09,34.26,34.26,44700,17.0073081506002,17.0998980803599,16.6954262819359,16.6954262819359,91727.0379407423,0.0,1.0
2004-01-26,35.15,35.17,34.68,34.91,18600,17.1291370055472,17.138883313943,16.9000987582469,17.0121813047981,38168.2976666176,0.0,1.0
2004-01-27,34.94,35.57,34.88,35.25,28000,17.0268007673917,17.3338094818582,16.9975618422045,17.177868547526,57457.6524013599,0.0,1.0
2004-01-28,34.72,35.45,34.5,34.71,21400,16.9195913750384,17.2753316314836,16.812381982685,16.9147182208405,43914.0629067535,0.0,1.0
2004-01-29,35.0,35.28,34.5,34.625,45600,17.056039692579,17.1924880101196,16.812381982685,16.8732964101585,93573.8910536431,0.0,1.0
2004-01-30,34.58,35.35,34.58,35.35,20400,16.8513672162681,17.2266000895048,16.8513672162681,17.2266000895048,41862.0038924192,0.0,1.0
2004-02-02,34.9,35.24,34.5,35.24,27400,17.0073081506002,17.1729953933281,16.812381982685,17.1729953933281,56226.4169927593,0.0,1.0
2004-02-03,34.78,34.95,34.65,34.85,52400,16.9488303002257,17.0316739215896,16.8854792956532,16.9829423796108,107527.892351116,0.0,1.0
2004-02-04,34.1,34.95,34.05,34.78,35100,16.6174558147698,17.0316739215896,16.5930900437804,16.9488303002257,72027.2714031333,0.0,1.0
2004-02-05,34.75,34.75,34.06,34.51,52900,16.934210837632,16.934210837632,16.5979631979783,16.8172551368829,108553.921858283,0.0,1.0
2004-02-06,35.25,35.99,34.13,34.99,46400,17.177868547526,17.5384819581691,16.6320752773635,17.0511665383811,95215.5382651105,0.0,1.0
2004-02-09,34.97,35.5,34.78,35.29,31600,17.0414202299854,17.299697402473,16.9488303002257,17.1973611643175,64845.0648529631,0.0,1.0
2004-02-10,35.07,35.25,34.5,34.54,34900,17.0901517719642,17.177868547526,16.812381982685,16.8318745994765,71616.8596002662,0.0,1.0
2004-02-11,35.0,35.29,34.37,34.37,26100,17.056039692579,17.1973611643175,16.7490309781126,16.7490309781126,53558.7402741247,0.0,1.0
2004-02-12,34.5,35.24,34.4,34.85,48700,16.812381982685,17.1729953933281,16.7636504407062,16.9829423796108,99935.2739980795,0.0,1.0
2004-02-13,33.99,35.0,33.75,35.0,31000,16.5638511185932,17.056039692579,16.4468954178441,17.056039692579,63613.8294443625,0.0,1.0
2004-02-17,33.99,34.37,33.88,34.079,75800,16.5638511185932,16.7490309781126,16.5102464224165,16.6072221909543,155546.073286538,0.0,1.0
2004-02-18,34.0,34.35,33.93,34.35,49400,16.568724272791,16.7392846697168,16.5346121934059,16.7392846697168,101371.715308114,0.0,1.0
2004-02-19,33.15,34.0,33.07,33.91,28900,16.1545061659713,16.568724272791,16.1155209323882,16.5248658850101,59304.5055142605,0.0,1.0
2004-02-20,33.04,33.58,32.6,33.09,27500,16.1009014697946,16.3640517964801,15.8864826850879,16.125267240784,56431.6228941926,0.0,1.0
2004-02-23,32.89,33.93,32.89,33.93,41100,16.0278041568264,16.5346121934059,16.0278041568264,16.5346121934059,84339.6254891388,0.0,1.0
2004-02-24,33.44,33.85,32.561,33.4,41700,16.2958276377098,16.4956269598228,15.8674773837162,16.2763350209183,85570.8608977392,0.0,1.0
2004-02-25,33.9,33.9,32.35,33.28,50000,16.5199927308122,16.5199927308122,15.7646538301409,16.2178571705437,102602.950716714,0.0,1.0
2004-02-26,34.05,34.12,33.801,33.91,32100,16.5930900437804,16.6272021231656,16.4717485042532,16.5248658850101,65871.0943601305,0.0,1.0
2004-02-27,33.87,34.0,33.64,33.94,64900,16.5053732682186,16.568724272791,16.3932907216674,16.5394853476038,133178.630030295,0.0,1.0
2004-03-01,34.67,34.83,33.5,33.515,60300,16.895225604049,16.9731960712151,16.3250665628971,16.3323762941939,123739.158564357,0.0,1.0
2004-03-02,34.63,34.969,34.471,34.76,39100,16.8757329872575,17.0409329145656,16.7982498355112,16.9390839918299,80235.5074604701,0.0,1.0
2004-03-03,34.72,34.97,33.52,34.35,37600,16.9195913750384,17.0414202299854,16.3348128712928,16.7392846697168,77157.4189389687,0.0,1.0
2004-03-04,35.41,35.41,34.31,34.5,44000,17.2558390146921,17.2558390146921,16.7197920529253,16.812381982685,90290.5966307081,0.0,1.0
2004-03-05,35.82,35.82,35.0,35.0,45800,17.4556383368052,17.4556383368052,17.056039692579,17.056039692579,93984.3028565096,0.0,1.0
2004-03-08,35.61,35.86,35.15,35.15,52400,17.3533020986497,17.4751309535967,17.1291370055472,17.1291370055472,107527.892351116,0.0,1.0
2004-03-09,35.2,35.6,35.01,35.52,68800,17.1535027765366,17.3484289444518,17.0609128467769,17.3094437108688,141181.660186198,0.0,1.0
2004-03-10,33.91,35.79,33.4,35.44,26100,16.5248658850101,17.4410188742115,16.2763350209183,17.2704584772857,53558.7402741247,0.0,1.0
2004-03-11,33.9,35.04,33.77,33.77,16500,16.5199927308122,17.0755323093705,16.4566417262398,16.4566417262398,33858.9737365157,0.0,1.0
2004-03-12,35.15,35.23,34.2,34.84,44900,17.1291370055472,17.1681222391302,16.6661873567486,16.9780692254129,92137.4497436091,0.0,1.0
2004-03-15,33.79,35.14,33.48,34.96,41100,16.4663880346356,17.1242638513493,16.3153202545013,17.0365470757875,84339.6254891386,0.0,1.0
2004-03-16,34.14,34.5,33.64,34.3,42700,16.6369484315614,16.812381982685,16.3932907216674,16.7149188987274,87622.9199120734,0.0,1.0
2004-03-17,35.19,35.26,34.72,34.95,74600,17.1486296223387,17.1827417017239,16.9195913750384,17.0316739215896,153083.602469337,0.0,1.0
2004-03-18,35.02,35.5,34.88,35.15,37200,17.0657860009748,17.299697402473,16.9975618422045,17.1291370055472,76336.595333235,0.0,1.0
2004-03-19,34.34,35.8,34.34,35.74,50200,16.734411515519,17.4458920284094,16.734411515519,17.4166531032221,103013.36251958,0.0,1.0
2004-03-22,33.95,34.66,33.61,34.201,44100,16.5443585018016,16.8903524498511,16.3786712590737,16.6666746721684,90495.8025321419,0.0,1.0
2004-03-23,33.95,34.61,33.88,34.395,35100,16.5443585018016,16.8659866788617,16.5102464224165,16.7612138636073,72027.2714031333,0.0,1.0
2004-03-24,32.95,33.9,32.71,33.9,108500,16.0570430820137,16.5199927308122,15.9400873812646,16.5199927308122,222648.403055269,0.0,1.0
2004-03-25,34.29,34.29,32.49,32.49,33400,16.7100457445296,16.7100457445296,15.8328779889112,15.8328779889112,68538.7710787647,0.0,1.0
2004-03-26,33.45,34.39,32.75,34.39,48500,16.3007007919077,16.7587772865084,15.9595799980561,16.7587772865084,99524.8621952122,0.0,1.0
2004-03-29,34.37,34.58,33.52,33.8,34600,16.7490309781126,16.8513672162681,16.3348128712928,16.4712611888334,71001.2418959659,0.0,1.0
2004-03-30,35.28,35.42,34.26,34.57,50000,17.1924880101196,17.26071216889,16.6954262819359,16.8464940620702,102602.950716714,0.0,1.0
2004-03-31,34.59,35.2,34.28,35.15,41600,16.8562403704659,17.1535027765366,16.7051725903317,17.1291370055472,85365.6549963062,0.0,1.0
2004-04-01,34.94,35.71,34.25,34.25,49600,17.0268007673917,17.4020336406285,16.690553127738,16.690553127738,101782.12711098,0.0,1.0
2004-04-02,35.35,35.35,34.88,35.0,38600,17.2266000895048,17.2266000895048,16.9975618422045,17.056039692579,79209.4779533031,0.0,1.0
2004-04-05,35.15,35.34,34.71,35.0,33800,17.1291370055472,17.2217269353069,16.9147182208405,17.056039692579,69359.5946844986,0.0,1.0
2004-04-06,34.99,35.35,34.7,34.7,36700,17.0511665383811,17.2266000895048,16.9098450666426,16.9098450666426,75310.5658260681,0.0,1.0
2004-04-07,34.41,35.33,34.32,35.0,21400,16.7685235949041,17.216853781109,16.7246652071232,17.056039692579,43914.0629067536,0.0,1.0
2004-04-08,34.86,35.24,34.3,34.63,15900,16.9878155338087,17.1729953933281,16.7149188987274,16.8757329872575,32627.738327915,0.0,1.0
2004-04-12,34.6,35.45,34.3,34.94,26900,16.8611135246638,17.2753316314836,16.7149188987274,17.0268007673917,55200.3874855921,0.0,1.0
2004-04-13,34.04,34.75,33.72,34.49,29200,16.6954262819359,17.0436563835862,16.5384775037273,16.9161355012917,59535.3471792123,0.22,1.0
2004-04-14,33.44,34.29,33.1,34.055,36300,16.4011473227949,16.8180425149114,16.2343892459483,16.7027832559144,74011.4076234726,0.0,1.0
2004-04-15,33.3,33.58,32.91,33.17,17900,16.3324822323286,16.4698124132611,16.1412009088869,16.2687217911814,36495.9833735582,0.0,1.0
2004-04-16,33.16,34.17,32.99,33.31,23000,16.2638171418624,16.7591867230831,16.1804381034391,16.3373868816476,46894.2803123931,0.0,1.0
2004-04-19,32.93,33.28,32.88,33.1,19400,16.151010207525,16.3226729336906,16.1264869609299,16.2343892459483,39554.3060026272,0.0,1.0
2004-04-20,32.28,33.76,32.2,33.27,32400,15.8322080017888,16.5580961010034,15.7929708072367,16.3177682843716,66059.7687878931,0.0,1.0
2004-04-21,33.52,33.57,32.07,32.18,22800,16.440384517347,16.4649077639421,15.7292103660894,15.7831615085986,46486.5039618507,0.0,1.0
2004-04-22,33.81,33.89,33.06,33.54,34700,16.5826193475985,16.6218565421507,16.2147706486722,16.450193815985,70749.1968191325,0.0,1.0
2004-04-23,33.49,33.7,32.94,33.69,62200,16.4256705693899,16.5286682050893,16.155914856844,16.5237635557703,126818.445018733,0.0,1.0
2004-04-26,33.15,33.78,33.05,33.69,22600,16.2589124925433,16.5679053996415,16.2098659993532,16.5237635557703,46078.7276113083,0.0,1.0
2004-04-27,32.99,33.55,32.71,33.55,56200,16.1804381034391,16.4550984653041,16.0431079225066,16.4550984653041,114585.154502456,0.0,1.0
2004-04-28,32.07,32.8,32.02,32.35,38000,15.7292103660894,16.0872497663777,15.7046871194944,15.8665405470219,77477.5066030847,0.0,1.0
2004-04-29,31.75,32.75,31.75,32.41,22100,15.5722615878809,16.0627265197826,15.5722615878809,15.895968442936,45059.2867349517,0.0,1.0
2004-04-30,30.59,32.5,30.59,32.5,51400,15.0033222668748,15.9401102868072,15.0033222668748,15.9401102868072,104798.522089436,0.0,1.0
2004-05-03,30.9,31.18,30.48,31.18,68300,15.1553663957644,15.2926965766969,14.9493711243656,15.2926965766969,139255.623710281,0.0,1.0
2004-05-04,30.51,31.2,30.48,31.2,156200,14.9640850723227,15.3025058753349,14.9493711243656,15.3025058753349,318473.329773732,0.0,1.0
2004-05-05,30.7,30.88,30.51,30.52,31700,15.057273409384,15.1455570971264,14.9640850723227,14.9689897216417,64632.5515609943,0.0,1.0
2004-05-06,31.0,31.09,30.4,30.65,54100,15.2044128889546,15.2485547328257,14.9101339298135,15.0327501627889,110303.502821759,0.0,1.0
2004-05-07,29.56,31.0,29.56,30.95,64600,14.498143387016,15.2044128889546,14.498143387016,15.1798896423595,131711.761225244,0.0,1.0
2004-05-10,28.8,29.52,28.79,29.5,34500,14.1253900387707,14.47852478974,14.1204853894517,14.4687154911019,70341.4204685898,0.0,1.0
2004-05-11,28.84,29.06,28.62,29.0,30700,14.1450086360468,14.2529109210651,14.0371063510284,14.223483025151,62593.6698082812,0.0,1.0
2004-05-12,28.89,29.07,27.9,29.07,73600,14.1695318826419,14.2578155703842,13.6839716000591,14.2578155703842,150061.696999658,0.0,1.0
2004-05-13,28.86,29.24,28.41,28.52,70000,14.1548179346848,14.3411946088075,13.934108715329,13.9880598578382,142721.722689892,0.0,1.0
2004-05-14,28.5,29.04,28.19,28.86,44900,13.9782505592002,14.2431016224271,13.8262064303106,14.1548179346848,91545.7906968022,0.0,1.0
2004-05-17,27.83,28.33,27.58,28.33,76400,13.649639054826,13.8948715207769,13.5270228218505,13.8948715207769,155770.565907254,0.0,1.0
2004-05-18,28.17,28.17,27.67,27.72,17300,13.8163971316726,13.8163971316726,13.5711646657217,13.5956879123168,35272.6543219305,0.0,1.0
2004-05-19,27.54,28.77,27.35,28.53,55900,13.5074042245745,14.1106760908136,13.4142158875131,13.9929645071572,113973.489976642,0.0,1.0
2004-05-20,28.01,28.1,27.3,27.88,48300,13.7379227425683,13.7820645864395,13.3896926409181,13.6741623014211,98477.9886560258,0.0,1.0
2004-05-21,28.1,28.45,27.8,28.4,78300,13.7820645864395,13.9537273126051,13.6349251068689,13.92920406601,159644.441237408,0.0,1.0
2004-05-24,28.5,28.77,28.1,28.6,79100,13.9782505592002,14.1106760908136,13.7820645864395,14.0272970523903,161275.546639578,0.0,1.0
2004-05-25,29.23,29.3,28.6,28.79,52800,14.3362899594884,14.3706225047216,14.0272970523903,14.1204853894517,107652.956543234,0.0,1.0
2004-05-26,30.02,30.07,29.05,29.34,61400,14.7237572556908,14.7482805022859,14.2480062717461,14.3902411019976,125187.339616563,0.0,1.0
2004-05-27,30.0,30.34,29.9,30.0,52900,14.7139479570528,14.8807060338994,14.6649014638626,14.7139479570528,107856.844718504,0.0,1.0
2004-05-28,30.02,30.48,29.77,30.01,48700,14.7237572556908,14.9493711243656,14.6011410227154,14.7188526063718,99293.5413571112,0.0,1.0
2004-06-01,30.0,30.29,29.85,29.88,74800,14.7139479570528,14.8561827873043,14.6403782172675,14.6550921652246,152508.355102914,0.0,1.0
2004-06-02,30.28,30.4,29.73,29.8,21600,14.8512781379853,14.9101339298135,14.5815224254393,14.6158549706725,44039.8458585954,0.0,1.0
2004-06-03,29.96,30.44,29.95,30.19,40700,14.6943293597767,14.9297525270896,14.6894247104577,14.8071362941141,82982.4873354091,0.0,1.0
2004-06-04,30.01,30.43,29.9,30.38,26800,14.7188526063718,14.9248478777706,14.6649014638626,14.9003246311755,54642.0309727018,0.0,1.0
2004-06-07,30.65,30.76,30.0,30.0,44700,15.0327501627889,15.0867013052981,14.7139479570528,14.7139479570528,91138.0143462602,0.0,1.0
2004-06-08,30.08,30.6,30.0,30.1,23200,14.7531851516049,15.0082269161939,14.7139479570528,14.762994450243,47302.0566629359,0.0,1.0
2004-06-09,29.98,30.47,29.91,30.35,23000,14.7041386584148,14.9444664750466,14.6698061131816,14.8856106832184,46894.2803123931,0.0,1.0
2004-06-10,30.16,30.54,29.95,30.41,73000,14.7924223461571,14.9787990202798,14.6894247104577,14.9150385791325,148838.367948031,0.0,1.0
2004-06-14,29.86,30.52,29.76,30.52,77500,14.6452828665866,14.9689897216417,14.5962363733964,14.9689897216417,158013.335835238,0.0,1.0
2004-06-15,30.25,30.68,29.87,29.87,35700,14.8365641900282,15.047464110746,14.6501875159056,14.6501875159056,72788.0785718454,0.0,1.0
2004-06-16,30.66,30.97,30.15,30.21,44900,15.037654812108,15.1896989409975,14.7875176968381,14.8169455927522,91545.7906968022,0.0,1.0
2004-06-17,30.33,31.0,30.21,31.0,29900,14.8758013845804,15.2044128889546,14.8169455927522,15.2044128889546,60962.5644061111,0.0,1.0
2004-06-18,31.46,31.7,29.76,30.02,106000,15.4300267576294,15.5477383412858,14.5962363733964,14.7237572556908,216121.465787551,0.0,1.0
2004-06-21,31.4,32.3,31.05,31.05,38700,15.4005988617153,15.8420173004269,15.2289361355497,15.2289361355497,78904.7238299832,0.0,1.0
2004-06-22,31.38,31.79,30.77,31.02,46700,15.3907895630772,15.591880185157,15.0916059546172,15.2142221875926,95215.7778516856,0.0,1.0
2004-06-23,31.82,32.36,31.1,31.1,52200,15.606594133114,15.871445196341,15.2534593821447,15.2534593821447,106429.627491606,0.0,1.0
2004-06-24,32.0,32.62,31.75,32.0,68400,15.6948778208563,15.9989660786354,15.5722615878809,15.6948778208563,139459.511885552,0.0,1.0
2004-06-25,31.58,32.62,31.1,31.79,222200,15.4888825494576,15.9989660786354,15.2534593821447,15.591880185157,453039.525452772,0.0,1.0
2004-06-28,32.41,32.57,31.36,31.49,40000,15.895968442936,15.9744428320403,15.3809802644392,15.4447407055864,81555.2701085102,0.0,1.0
2004-06-29,32.43,33.07,32.24,32.67,37900,15.9057777415741,16.2196752979912,15.8125894045127,16.0234893252305,77273.6184278131,0.0,1.0
2004-06-30,31.58,32.819,31.5,32.26,35000,15.4888825494576,16.0965686000839,15.4496453549054,15.8223987031508,71360.8613449462,0.0,1.0
2004-07-01,30.94,32.05,30.84,31.99,31800,15.1749849930405,15.7194010674514,15.1259384998503,15.6899731715373,64836.4397362653,0.0,1.0
2004-07-02,31.09,31.6,30.82,30.87,27600,15.2485547328257,15.4986918480956,15.1161292012122,15.1406524478073,56273.136374872,0.0,1.0
2004-07-06,30.28,31.2,30.28,31.06,30100,14.8512781379853,15.3025058753349,14.8512781379853,15.2338407848687,61370.3407566537,0.0,1.0
2004-07-07,30.84,31.05,29.66,29.93,33200,15.1259384998503,15.2289361355497,14.5471898802062,14.6796154118197,67690.8741900632,0.0,1.0
2004-07-08,30.0,30.79,30.0,30.2,40700,14.7139479570528,15.1014152532552,14.7139479570528,14.8120409434332,82982.4873354089,0.0,1.0
2004-07-09,29.98,30.52,29.97,30.19,18100,14.7041386584148,14.9689897216417,14.6992340090958,14.8071362941141,36903.7597241007,0.0,1.0
2004-07-12,30.42,30.76,29.95,29.95,34900,14.9199432284515,15.0867013052981,14.6894247104577,14.6894247104577,71156.9731696752,0.0,1.0
2004-07-13,30.29,30.55,29.96,29.96,11300,14.9640850723227,15.0925321544886,14.8010560834199,14.8010560834199,22873.2326998775,0.22,1.0
2004-07-14,29.5,30.3,29.3,29.3,29900,14.5738035534341,14.9690253447137,14.4749981056142,14.4749981056142,60522.9785598529,0.0,1.0
2004-07-15,29.48,29.87,29.24,29.87,30300,14.5639230086521,14.7565936319009,14.4453564712683,14.7565936319009,61332.6505138309,0.0,1.0
2004-07-16,28.9,29.56,28.9,29.45,19400,14.2773872099744,14.6034451877801,14.2773872099744,14.5491021914792,39269.0897679314,0.0,1.0
2004-07-19,29.64,30.1,28.8,28.8,30800,14.642967366908,14.8702198968938,14.2279844860645,14.2279844860645,62344.7404563034,0.0,1.0
2004-07-20,30.14,30.14,29.33,29.99,27700,14.8899809864578,14.8899809864578,14.4898189227872,14.8158769005929,56069.7828129739,0.0,1.0
2004-07-21,28.95,30.33,28.95,30.13,26900,14.3020885719294,14.9838461618867,14.3020885719294,14.8850407140668,54450.4389050181,0.0,1.0
2004-07-22,29.2,29.5,28.8,29.025,34500,14.4255953817043,14.5738035534341,14.2279844860645,14.3391406148619,69834.2060305993,0.0,1.0
2004-07-23,28.71,29.36,28.71,29.11,64200,14.1835220345456,14.5046397399602,14.1835220345456,14.3811329301853,129952.348613463,0.0,1.0
2004-07-26,29.07,29.24,28.69,28.72,41000,14.3613718406214,14.4453564712683,14.1736414897636,14.1884623069365,82991.375282741,0.0,1.0
2004-07-27,30.98,30.98,29.15,29.19,47600,15.3049638673013,15.3049638673013,14.4008940197493,14.4206551093133,96350.9625233779,0.0,1.0
2004-07-28,31.32,31.38,29.71,30.62,67600,15.4729331285951,15.5025747629411,14.677549273645,15.1271140612255,136834.560222276,0.0,1.0
2004-07-29,31.0,31.33,30.61,31.33,17600,15.3148444120833,15.4778734009861,15.1221737888345,15.4778734009861,35625.5659750304,0.0,1.0
2004-07-30,30.47,31.25,30.47,31.2,18300,15.0530099753606,15.4383512218582,15.0530099753606,15.4136498599032,37042.4918944918,0.0,1.0
2004-08-02,30.84,30.9,30.23,30.46,26900,15.2358000538274,15.2654416881734,14.9344434379767,15.0480697029696,54450.4389050181,0.0,1.0
2004-08-03,30.21,30.62,30.21,30.29,20500,14.9245628931947,15.1271140612255,14.9245628931947,14.9640850723227,41495.6876413708,0.0,1.0
2004-08-04,30.79,30.9,29.95,29.95,35100,15.2110986918724,15.2654416881734,14.7961158110289,14.7961158110289,71048.7139615665,0.0,1.0
2004-08-05,30.53,30.98,30.21,30.21,31700,15.0826516097066,15.3049638673013,14.9245628931947,14.9245628931947,64166.5023527535,0.0,1.0
2004-08-06,29.76,30.72,29.66,30.35,57700,14.7022506356,15.1765167851355,14.65284791169,14.9937267066687,116795.179361321,0.0,1.0
2004-08-09,29.25,29.755,29.25,29.755,31700,14.4502967436593,14.6997804994045,14.4502967436593,14.6997804994045,64166.5023527535,0.0,1.0
2004-08-10,30.17,30.26,29.23,29.45,45800,14.9048018036308,14.9492642551497,14.4404161988773,14.5491021914792,92707.4387304766,0.0,1.0
2004-08-11,30.07,30.34,29.48,30.25,51400,14.8553990797208,14.9887864342777,14.5639230086521,14.9443239827587,104042.846086168,0.0,1.0
2004-08-12,29.51,30.0,29.51,29.69,29700,14.5787438258251,14.8208171729839,14.5787438258251,14.667668728863,60118.1425828639,0.0,1.0
2004-08-13,30.06,30.31,29.41,29.41,21800,14.8504588073298,14.9739656171047,14.5293411019152,14.5293411019152,44127.1214917991,0.0,1.0
2004-08-16,30.49,30.49,29.7,30.2,40300,15.0628905201426,15.0628905201426,14.672609001254,14.9196226208037,81574.4493632798,0.0,1.0
2004-08-17,31.0,31.0,30.2,30.5,29000,15.3148444120833,15.3148444120833,14.9196226208037,15.0678307925336,58701.2166634024,0.0,1.0
2004-08-18,31.16,31.17,30.66,30.9,26100,15.3938887703392,15.3988290427302,15.1468751507895,15.2654416881734,52831.0949970623,0.0,1.0
2004-08-19,30.46,31.2,30.35,30.35,13800,15.0480697029696,15.4136498599032,14.9937267066687,14.9937267066687,27933.6824122398,0.0,1.0
2004-08-20,31.2,31.5,30.53,30.67,41600,15.4136498599032,15.561858031633,15.0826516097066,15.1518154231805,84205.8832137083,0.0,1.0
2004-08-23,30.67,31.89,30.5,31.37,50600,15.1518154231805,15.7545286548818,15.0678307925336,15.4976344905501,102423.502178212,0.0,1.0
2004-08-24,30.8,31.5,30.75,31.5,31100,15.2160389642634,15.561858031633,15.1913376023085,15.561858031633,62951.9944217868,0.0,1.0
2004-08-25,31.33,31.49,30.77,30.77,23700,15.4778734009861,15.5569177592421,15.2012181470904,15.2012181470904,47973.0632731945,0.0,1.0
2004-08-26,31.05,31.34,30.77,30.93,23300,15.3395457740383,15.4828136733771,15.2012181470904,15.2802625053464,47163.3913192164,0.0,1.0
2004-08-27,31.29,31.43,30.75,30.75,11600,15.4581123114222,15.5272761248961,15.1913376023085,15.1913376023085,23480.4866653609,0.0,1.0
2004-08-30,31.27,31.4,30.99,31.0,7700,15.4482317666402,15.5124553077231,15.3099041396923,15.3148444120833,15586.1851140758,0.0,1.0
2004-08-31,31.33,31.49,30.96,31.4,19200,15.4778734009861,15.5569177592421,15.2950833225193,15.5124553077231,38864.2537909424,0.0,1.0
2004-09-01,30.79,31.9,30.7,30.96,35600,15.2110986918724,15.7594689272728,15.1666362403535,15.2950833225193,72060.8039040389,0.0,1.0
2004-09-02,31.94,31.94,30.79,30.89,30200,15.7792300168368,15.7792300168368,15.2110986918724,15.2605014157824,61130.2325253363,0.0,1.0
2004-09-03,31.9,32.22,31.74,31.92,43000,15.7594689272728,15.9175576437847,15.6804245690169,15.7693494720548,87039.7350526313,0.0,1.0
2004-09-07,32.25,32.5,31.67,31.97,16900,15.9323784609576,16.0558852707325,15.64584266228,15.7940508340098,34208.6400555691,0.0,1.0
2004-09-08,32.01,32.5,31.86,32.42,23800,15.8138119235738,16.0558852707325,15.7397078377089,16.0163630916046,48175.4812616888,0.0,1.0
2004-09-09,32.61,32.76,32.14,32.2,40100,16.1102282670335,16.1843323528984,15.8780354646567,15.9076770990027,81169.6133862906,0.0,1.0
2004-09-10,32.7,32.98,32.23,32.23,22500,16.1546907185524,16.2930183455003,15.9224979161757,15.9224979161757,45544.0474112605,0.0,1.0
2004-09-13,32.73,32.84,32.2,32.43,21500,16.1695115357254,16.2238545320263,15.9076770990027,16.0213033639955,43519.8675263155,0.0,1.0
2004-09-14,32.52,32.83,32.11,32.51,51600,16.0657658155145,16.2189142596353,15.8632146474837,16.0608255431235,104447.682063157,0.0,1.0
2004-09-15,32.1,32.5,31.94,32.5,15700,15.8582743750927,16.0558852707325,15.7792300168368,16.0558852707325,31779.6241936351,0.0,1.0
2004-09-16,32.63,32.77,32.11,32.53,23700,16.1201088118154,16.1892726252894,15.8632146474837,16.0707060879055,47973.0632731945,0.0,1.0
2004-09-17,32.34,33.05,32.05,32.88,53200,15.9768409124766,16.3276002522372,15.8335730131378,16.2436156215903,107686.369879069,0.0,1.0
2004-09-20,31.94,32.95,31.94,32.03,29100,15.7792300168368,16.2781975283273,15.7792300168368,15.8236924683558,58903.6346518969,0.0,1.0
2004-09-21,32.71,32.71,31.93,32.49,39000,16.1596309909434,16.1596309909434,15.7742897444458,16.0509449983415,78943.0155128515,0.0,1.0
2004-09-22,32.11,32.25,31.7,32.25,27600,15.8632146474837,15.9323784609576,15.6606634794529,15.9323784609576,55867.3648244796,0.0,1.0
2004-09-23,32.04,32.24,31.76,32.24,46500,15.8286327407468,15.9274381885667,15.6903051137989,15.9274381885667,94124.364649938,0.0,1.0
2004-09-24,32.3,32.49,31.97,32.25,53800,15.9570798229126,16.0509449983415,15.7940508340098,15.9323784609576,108900.877810036,0.0,1.0
2004-09-27,32.15,32.43,31.66,32.05,31800,15.8829757370477,16.0213033639955,15.640902389889,15.8335730131378,64368.9203412481,0.0,1.0
2004-09-28,32.5,32.63,32.16,32.16,72700,16.0558852707325,16.1201088118154,15.8879160094387,15.8879160094387,147157.877635495,0.0,1.0
2004-09-29,32.95,32.95,32.47,32.73,21500,16.2781975283273,16.2781975283273,16.0410644535595,16.1695115357254,43519.8675263155,0.0,1.0
2004-09-30,32.89,32.99,32.69,32.76,35800,16.2485558939813,16.2979586178912,16.1497504461614,16.1843323528984,72465.6398810278,0.0,1.0
2004-10-01,33.61,33.61,32.78,32.94,48900,16.6042555061329,16.6042555061329,16.1942128976804,16.2732572559363,98982.3963738061,0.0,1.0
2004-10-04,33.7,33.7,33.26,33.35,17600,16.6487179576519,16.6487179576519,16.4313459724481,16.4758084239671,35625.5659750303,0.0,1.0
2004-10-05,33.37,33.78,33.29,33.72,14900,16.485688968749,16.6882401367798,16.4461667896211,16.6585985024339,30160.2802856792,0.0,1.0
2004-10-06,33.53,33.53,33.31,33.53,15700,16.564733327005,16.564733327005,16.4560473344031,16.564733327005,31779.624193635,0.0,1.0
2004-10-07,33.36,33.4,33.23,33.315,21600,16.480748696358,16.500509785922,16.4165251552751,16.4585174705986,43722.2855148102,0.0,1.0
2004-10-08,32.7,33.4,32.7,33.35,27400,16.1546907185524,16.500509785922,16.1546907185524,16.4758084239671,55462.5288474905,0.0,1.0
2004-10-11,33.04,33.06,32.71,32.71,38100,16.3226599798462,16.3325405246282,16.1596309909434,16.1596309909434,77121.2536164011,0.0,1.0
2004-10-12,32.9,33.09,32.71,33.09,26800,16.2534961663723,16.3473613418012,16.1596309909434,16.3473613418012,54248.0209165236,0.0,1.0
2004-10-13,32.19,33.2,32.04,33.0,38900,16.0114228192136,16.513800484557,15.9368122748556,16.4143197587464,78206.1041132072,0.22,1.0
2004-10-14,32.015,32.46,31.92,32.19,15200,15.9243771841293,16.1457217990578,15.8771238393693,16.0114228192136,30558.6833552893,0.0,1.0
2004-10-15,32.56,33.2,31.85,31.85,25300,16.1954621619631,16.513800484557,15.8423055853356,15.8423055853356,50864.1242690013,0.0,1.0
2004-10-18,33.46,33.49,32.53,32.53,23100,16.6431254281108,16.6580475369824,16.1805400530916,16.1805400530916,46441.1569412619,0.0,1.0
2004-10-19,33.07,33.26,32.99,33.11,32700,16.4491380127801,16.5436447023002,16.4093457224559,16.4690341579423,65741.3780077606,0.0,1.0
2004-10-20,33.15,33.15,32.48,32.83,13500,16.4889303031044,16.4889303031044,16.1556698716389,16.3297611418074,27140.9358747634,0.0,1.0
2004-10-21,33.52,33.55,32.77,33.3,23100,16.672969645854,16.6878917547255,16.2999169240643,16.5635408474623,46441.1569412618,0.0,1.0
2004-10-22,33.14,33.73,33.05,33.349,27400,16.4839562668138,16.7774244079551,16.4391899401991,16.5879136252859,55086.0476272979,0.0,1.0
2004-10-25,33.3,33.38,32.55,33.02,22700,16.5635408474623,16.6033331377865,16.1904881256726,16.4242678313275,45636.9810634912,0.0,1.0
2004-10-26,33.74,33.75,33.08,33.265,21300,16.7823984442456,16.7873724805361,16.4541120490707,16.5461317204455,42822.3654912935,0.0,1.0
2004-10-27,34.5,34.5,33.46,33.9,29100,17.1604252023258,17.1604252023258,16.6431254281108,16.8619830248941,58503.7951078235,0.0,1.0
2004-10-28,34.74,34.77,34.23,34.33,16200,17.2798020732985,17.2947241821701,17.0261262224815,17.0758665853868,32569.1230497162,0.0,1.0
2004-10-29,34.65,34.76,34.31,34.76,41300,17.2350357466837,17.2897501458796,17.0659185128058,17.2897501458796,83031.1593798322,0.0,1.0
2004-11-01,34.87,34.87,34.39,34.55,32300,17.3444645450754,17.3444645450754,17.10571080313,17.1852953837785,64937.2021299896,0.0,1.0
2004-11-02,34.85,34.99,34.56,34.9,17800,17.3345164724943,17.4041529805617,17.190269420069,17.359386653947,35785.8265607993,0.0,1.0
2004-11-03,35.24,35.24,34.8,35.1,65500,17.528503887825,17.528503887825,17.3096462910417,17.4588673797576,131683.799984963,0.0,1.0
2004-11-04,35.4,35.43,34.26,34.79,43700,17.6080884684734,17.623010577345,17.0410483313531,17.3046722547512,87856.2146464568,0.0,1.0
2004-11-05,35.01,35.3,34.56,35.3,42100,17.4141010531428,17.5583481055681,17.190269420069,17.5583481055681,84639.5111353735,0.0,1.0
2004-11-08,34.949,34.97,34.83,34.94,12800,17.3837594317706,17.3942049079807,17.3245683999133,17.3792827991091,25733.6280886646,0.0,1.0
2004-11-09,35.53,35.7,34.36,34.36,23200,17.6727509402503,17.7573095571893,17.0907886942584,17.0907886942584,46642.2009107047,0.0,1.0
2004-11-10,35.63,35.94,35.16,35.16,18300,17.7224913031556,17.876686428162,17.4887115975007,17.4887115975007,36791.0464080127,0.0,1.0
2004-11-11,36.25,36.26,35.48,35.48,26400,18.0308815531684,18.035855589459,17.6478807587977,17.6478807587977,53075.6079328709,0.0,1.0
2004-11-12,36.27,36.27,36.06,36.06,30600,18.0408296257495,18.0408296257495,17.9363748636484,17.9363748636484,61519.4546494638,0.0,1.0
2004-11-15,36.25,36.35,35.96,36.14,42400,18.0308815531684,18.0806219160737,17.8866345007431,17.9761671539726,85242.6430437017,0.0,1.0
2004-11-16,35.95,36.28,35.92,36.22,24100,17.8816604644525,18.04580366204,17.866738355581,18.0159594442968,48451.596635689,0.0,1.0
2004-11-17,36.2,36.66,35.86,35.86,32600,18.0060113717158,18.2348170410801,17.8368941378378,17.8368941378378,65540.3340383177,0.0,1.0
2004-11-18,36.3,36.309,35.871,35.95,33900,18.0557517346211,18.0602283672825,17.8423655777574,17.8816604644525,68153.9056410726,0.0,1.0
2004-11-19,35.75,36.59,35.64,35.7,26700,17.782179738642,18.1999987870464,17.7274653394461,17.7573095571893,53678.7398411988,0.0,1.0
2004-11-22,36.7,36.7,35.36,35.36,36900,18.2547131862422,18.2547131862422,17.5881923233113,17.5881923233113,74185.2247243537,0.0,1.0
2004-11-23,36.4,36.75,36.11,36.35,39800,18.1054920975264,18.2795833676949,17.961245045101,18.0806219160737,80015.4998381914,0.0,1.0
2004-11-24,36.45,36.5,36.3,36.5,41600,18.130362278979,18.1552324604317,18.0557517346211,18.1552324604317,83634.2912881601,0.0,1.0
2004-11-26,36.48,36.7,36.43,36.56,2900,18.1452843878506,18.2547131862422,18.1204142063979,18.1850766781748,5830.27511383808,0.0,1.0
2004-11-29,37.1,37.23,36.0,36.76,53600,18.4536746378634,18.5183371096403,17.9065306459052,18.2845574039854,107759.567621283,0.0,1.0
2004-11-30,36.92,37.37,36.64,37.24,75100,18.3641419846339,18.5879736177077,18.2248689684991,18.5233111459308,150984.021051462,0.0,1.0
2004-12-01,37.47,37.58,36.99,37.14,55400,18.637713980613,18.6924283798088,18.3989602386676,18.4735707830255,111378.359071252,0.0,1.0
2004-12-02,36.85,37.45,36.72,37.03,36500,18.3293237306002,18.6277659080319,18.2646612588233,18.4188563838297,73381.0488465826,0.0,1.0
2004-12-03,36.36,36.839,36.36,36.66,13300,18.0855959523642,18.3238522906806,18.0855959523642,18.2348170410801,26738.8479358782,0.0,1.0
2004-12-06,36.69,36.85,36.2,36.2,17600,18.2497391499517,18.3293237306002,18.0060113717158,18.0060113717158,35383.7386219139,0.0,1.0
2004-12-07,35.55,36.659,35.45,36.35,38300,17.6826990128314,18.2343196374511,17.6329586499261,18.0806219160737,76999.8402965511,0.0,1.0
2004-12-08,36.05,36.24,35.55,35.95,24400,17.9314008273578,18.0259075168779,17.6826990128314,17.8816604644525,49054.7285440171,0.0,1.0
2004-12-09,36.01,36.14,35.4,35.4,29300,17.9115046821957,17.9761671539726,17.6080884684734,17.6080884684734,58905.883046709,0.0,1.0
2004-12-10,36.48,36.48,35.69,35.72,23600,18.1452843878506,18.1452843878506,17.7523355208988,17.7672576297704,47446.3767884754,0.0,1.0
2004-12-13,37.0,37.0,36.08,36.5,27800,18.4039342749581,18.4039342749581,17.9463229362294,18.1552324604317,55890.2235050686,0.0,1.0
2004-12-14,36.72,36.9,36.28,36.84,32800,18.2646612588233,18.3541939120528,18.04580366204,18.3243496943096,65942.4219772031,0.0,1.0
2004-12-15,36.7,37.0,36.4,36.97,49500,18.2547131862422,18.4039342749581,18.1054920975264,18.3890121660865,99516.764874133,0.0,1.0
2004-12-16,36.28,36.77,36.26,36.47,24700,18.04580366204,18.2895314402759,18.035855589459,18.1403103515601,49657.8604523451,0.0,1.0
2004-12-17,36.36,36.58,36.14,36.48,36300,18.0855959523642,18.1950247507559,17.9761671539726,18.1452843878506,72978.9609076975,0.0,1.0
2004-12-20,35.94,36.55,35.84,36.01,25000,17.876686428162,18.1801026418843,17.8269460652567,17.9115046821957,50260.9923606732,0.0,1.0
2004-12-21,36.7,36.73,36.17,36.24,48600,18.2547131862422,18.2696352951138,17.9910892628442,18.0259075168779,97707.3691491488,0.0,1.0
2004-12-22,36.62,36.79,36.3,36.74,42100,18.214920895918,18.299479512857,18.0557517346211,18.2746093314044,84639.5111353736,0.0,1.0
2004-12-23,36.45,36.75,36.44,36.75,14700,18.130362278979,18.2795833676949,18.1253882426885,18.2795833676949,29553.4635080758,0.0,1.0
2004-12-27,36.14,36.84,36.0,36.84,11100,17.9761671539726,18.3243496943096,17.9065306459052,18.3243496943096,22315.8806081389,0.0,1.0
2004-12-28,36.8,36.8,35.76,36.25,29300,18.3044535491475,18.3044535491475,17.7871537749325,18.0308815531684,58905.883046709,0.0,1.0
2004-12-29,36.58,36.99,36.58,36.77,16900,18.1950247507559,18.3989602386676,18.1950247507559,18.2895314402759,33976.430835815,0.0,1.0
2004-12-30,36.57,36.6,35.81,35.83,32600,18.1900507144654,18.2049728233369,17.8120239563851,17.8219720289662,65540.3340383176,0.0,1.0
2004-12-31,36.24,36.9,36.18,36.9,27500,18.0259075168779,18.3541939120528,17.9960632991347,18.3541939120528,55287.0915967404,0.0,1.0
2005-01-03,35.72,36.61,35.57,36.61,28600,17.7672576297704,18.2099468596275,17.6926470854124,18.2099468596275,57498.57526061,0.0,1.0
2005-01-04,35.57,35.98,35.43,35.56,37100,17.6926470854124,17.8965825733241,17.623010577345,17.6876730491219,74587.3126632391,0.0,1.0
2005-01-05,34.56,35.63,34.54,35.31,63900,17.190269420069,17.7224913031556,17.1803213474879,17.5633221418587,128467.09647388,0.0,1.0
2005-01-06,34.7,35.24,34.52,34.52,25700,17.2599059281364,17.528503887825,17.1703732749069,17.1703732749069,51668.300146772,0.0,1.0
2005-01-07,33.75,35.08,33.75,35.0,38500,16.7873724805361,17.4489193071765,16.7873724805361,17.4091270168523,77401.9282354367,0.0,1.0
2005-01-10,34.19,34.7,33.78,33.78,42100,17.0062300773194,17.2599059281364,16.8022945894077,16.8022945894077,84639.5111353736,0.0,1.0
2005-01-11,33.73,34.42,33.51,34.42,27000,16.7774244079551,17.1206329120016,16.6679956095634,17.1206329120016,54281.8717495268,0.0,1.0
2005-01-12,34.0,34.93,33.02,33.32,31200,17.021152186191,17.4867307606956,16.5305425055302,16.6807291424672,62322.4555186464,0.22,1.0
2005-01-13,33.2,34.24,33.07,33.23,25300,16.6206544876924,17.1413014957406,16.5555736116864,16.6356731513861,50537.1193789024,0.0,1.0
2005-01-14,33.55,33.75,33.05,33.75,26300,16.7958722307855,16.8959966554102,16.5455611692239,16.8959966554102,52534.6339788591,0.0,1.0
2005-01-18,33.97,34.24,33.39,34.24,40200,17.0061335224973,17.1413014957406,16.7157726910858,17.1413014957406,80300.086918256,0.0,1.0
2005-01-19,33.64,34.34,33.04,33.63,38600,16.8409282218666,17.1913637080529,16.5405549479927,16.8359220006354,77104.0635583255,0.0,1.0
2005-01-20,32.93,33.77,32.92,33.2,38500,16.4854865144491,16.9060090978726,16.4804802932179,16.6206544876924,76904.3120983298,0.0,1.0
2005-01-21,33.05,33.59,32.86,33.41,16700,16.5455611692239,16.8158971157105,16.4504429658305,16.7257851335483,33358.4938192755,0.0,1.0
2005-01-24,32.61,33.28,32.61,33.26,20100,16.3252874350497,16.6607042575422,16.3252874350497,16.6506918150798,40150.0434591279,0.0,1.0
2005-01-25,33.2,33.2,32.7,32.81,15800,16.6206544876924,16.6206544876924,16.3703434261307,16.4254118596743,31560.7306793145,0.0,1.0
2005-01-26,33.0,33.47,32.7,33.47,37800,16.5205300630677,16.7558224609357,16.3703434261307,16.7558224609357,75506.0518783603,0.0,1.0
2005-01-27,32.92,33.68,32.61,33.59,45400,16.4804802932179,16.8609531067915,16.3252874350497,16.8158971157105,90687.1628380302,0.0,1.0
2005-01-28,32.56,33.0,32.36,32.59,60900,16.3002563288935,16.5205300630677,16.2001319042688,16.3152749925872,121648.639137358,0.0,1.0
2005-01-31,32.925,33.23,32.13,32.4,60100,16.4829834038335,16.6356731513861,16.0849888159505,16.2201567891938,120050.627457393,0.0,1.0
2005-02-01,33.31,33.31,32.65,32.85,37800,16.6757229212359,16.6757229212359,16.3453123199746,16.4454367445992,75506.0518783603,0.0,1.0
2005-02-02,33.53,33.53,33.05,33.52,51700,16.7858597883231,16.7858597883231,16.5455611692239,16.7808535670918,103271.504817757,0.0,1.0
2005-02-03,33.02,33.28,32.85,33.07,41600,16.5305425055302,16.6607042575422,16.4454367445992,16.5555736116864,83096.6073581953,0.0,1.0
2005-02-04,33.21,33.21,32.85,33.02,47400,16.6256607089236,16.6256607089236,16.4454367445992,16.5305425055302,94682.1920379437,0.0,1.0
2005-02-07,32.78,33.06,32.14,32.8,34100,16.4103931959806,16.5505673904551,16.0899950371817,16.4204056384431,68115.2478585207,0.0,1.0
2005-02-08,32.93,33.06,32.61,32.97,19400,16.4854865144491,16.5505673904551,16.3252874350497,16.505511399374,38751.7832391584,0.0,1.0
2005-02-09,32.02,33.29,31.95,33.29,20700,16.0299203824069,16.6657104787735,15.9948768337883,16.6657104787735,41348.5522191021,0.0,1.0
2005-02-10,32.44,32.77,31.8,31.81,19700,16.2401816741187,16.4053869747494,15.9197835153198,15.924789736551,39351.0376191454,0.0,1.0
2005-02-11,33.33,33.34,32.05,32.05,20900,16.6857353636984,16.6907415849296,16.0449390461006,16.0449390461006,41748.0551390933,0.0,1.0
2005-02-14,32.71,33.46,32.6,32.87,31400,16.375349647362,16.7508162397044,16.3202812138184,16.4554491870617,62721.9584386377,0.0,1.0
2005-02-15,32.82,33.14,32.36,32.55,31000,16.4304180809055,16.590617160305,16.2001319042688,16.2952501076623,61922.9525986553,0.0,1.0
2005-02-16,32.72,33.37,32.25,32.33,34900,16.3803558685932,16.7057602486233,16.1450634707253,16.1851132405751,69713.259538486,0.0,1.0
2005-02-17,31.87,33.07,31.87,32.705,53200,15.9548270639384,16.5555736116864,15.9548270639384,16.3728465367464,106267.776717692,0.0,1.0
2005-02-18,31.36,32.07,31.33,32.07,19600,15.6995097811456,16.0549514885631,15.6844911174519,16.0549514885631,39151.2861591496,0.0,1.0
2005-02-22,30.8,31.44,30.75,31.3,48400,15.4191613921965,15.7395595509954,15.3941302860404,15.6694724537582,96679.7066379006,0.0,1.0
2005-02-23,30.65,31.25,30.59,31.2,46800,15.3440680737281,15.644441347602,15.3140307463407,15.6194102414458,93483.6832779694,0.0,1.0
2005-02-24,31.23,31.99,30.83,31.59,63100,15.6344289051395,16.0149017187132,15.4341800558902,15.8146528694639,126043.171257263,0.0,1.0
2005-02-25,31.32,31.5,30.92,31.42,31300,15.6794848962206,15.7695968783828,15.4792360469713,15.729547108533,62522.2069786423,0.0,1.0
2005-02-28,31.13,31.5,30.87,31.29,54600,15.5843666928272,15.7695968783828,15.4542049408152,15.6644662325269,109064.297157631,0.0,1.0
2005-03-01,31.3,31.53,31.1,31.5,57000,15.6694724537582,15.7846155420765,15.5693480291335,15.7695968783828,113858.332197527,0.0,1.0
2005-03-02,31.52,31.67,31.01,31.1,24500,15.7796093208453,15.8547026393138,15.5242920380524,15.5693480291335,48939.1076989371,0.0,1.0
2005-03-03,31.5,31.82,31.43,31.67,22700,15.7695968783828,15.9297959577823,15.7345533297642,15.8547026393138,45343.5814190153,0.0,1.0
2005-03-04,32.15,32.31,31.75,31.92,20900,16.0950012584129,16.1751007981127,15.8947524091636,15.9798581700946,41748.0551390934,0.0,1.0
2005-03-07,31.75,32.06,31.64,31.95,23700,15.8947524091636,16.0499452673319,15.8396839756201,15.9948768337883,47341.096018972,0.0,1.0
2005-03-08,31.53,31.89,31.02,31.7,56800,15.7846155420765,15.9648395064009,15.5292982592837,15.8697213030075,113458.829277536,0.0,1.0
2005-03-09,31.07,31.65,30.86,31.31,48000,15.5543293654398,15.8446901968513,15.4491987195839,15.6744786749894,95880.7007979178,0.0,1.0
2005-03-10,30.8,31.11,30.66,31.04,60100,15.4191613921965,15.5743542503648,15.3490742949593,15.5393107017461,120050.627457393,0.0,1.0
2005-03-11,30.82,31.19,30.28,31.07,20400,15.429173834659,15.6144040202146,15.1588378881724,15.5543293654398,40749.297839115,0.0,1.0
2005-03-14,31.02,31.19,30.7,30.7,38100,15.5292982592837,15.6144040202146,15.3690991798842,15.3690991798842,76105.3062583469,0.0,1.0
2005-03-15,30.74,31.4,30.71,31.25,20900,15.3891240648091,15.7195346660705,15.3741054011155,15.644441347602,41748.0551390934,0.0,1.0
2005-03-16,30.76,31.19,30.58,30.7,33200,15.3991365072716,15.6144040202146,15.3090245251094,15.3690991798842,66317.4847185598,0.0,1.0
2005-03-17,31.0,31.07,30.45,31.07,30300,15.5192858168212,15.5543293654398,15.2439436491034,15.5543293654398,60524.6923786855,0.0,1.0
2005-03-18,30.56,31.23,30.32,31.23,86700,15.299012082647,15.6344289051395,15.1788627730974,15.6344289051395,173184.515816238,0.0,1.0
2005-03-21,30.16,30.85,30.13,30.85,21500,15.0987632333977,15.4441924983527,15.083744569704,15.4441924983527,42946.5638990672,0.0,1.0
2005-03-22,29.93,30.36,29.71,30.13,17500,14.9836201450793,15.1988876580223,14.8734832779922,15.083744569704,34956.5054992408,0.0,1.0
2005-03-23,29.5,29.92,29.01,29.7,33100,14.7683526321363,14.9786139238481,14.5230477918059,14.868477056761,66117.733258564,0.0,1.0
2005-03-24,29.415,29.96,29.415,29.94,13900,14.7257997516708,14.998638808773,14.7257997516708,14.9886263663105,27765.452939397,0.0,1.0
2005-03-28,29.59,29.66,29.25,29.27,20200,14.8134086232174,14.848452171836,14.6431971013555,14.6532095438179,40349.7949191237,0.0,1.0
2005-03-29,29.28,29.98,29.17,29.7,20300,14.6582157650492,15.0086512512355,14.6031473315056,14.868477056761,40549.5463791193,0.0,1.0
2005-03-30,29.85,29.98,29.44,29.57,37900,14.9435703752294,15.0086512512355,14.7383153047489,14.8033961807549,75705.803338356,0.0,1.0
2005-03-31,29.535,30.11,29.18,30.11,48200,14.7858744064456,15.0737321272415,14.6081535527369,15.0737321272415,96280.2037179091,0.0,1.0
2005-04-01,29.02,30.11,28.8,29.61,25800,14.5280540130371,15.0737321272415,14.41791714595,14.8234210656799,51535.8766788808,0.0,1.0
2005-04-04,29.52,29.54,28.74,28.74,22200,14.7783650745988,14.7883775170612,14.3878798185626,14.3878798185626,44344.8241190368,0.0,1.0
2005-04-05,29.72,29.9,29.38,29.69,37900,14.8784894992234,14.9686014813856,14.7082779773615,14.8634708355297,75705.8033383559,0.0,1.0
2005-04-06,29.87,30.32,29.72,30.0,39800,14.9535828176919,15.1788627730974,14.8784894992234,15.0186636936979,79501.0810782734,0.0,1.0
2005-04-07,29.9,30.16,29.693,29.94,35300,14.9686014813856,15.0987632333977,14.8649727018991,14.9886263663105,70512.2653784686,0.0,1.0
2005-04-08,29.16,30.0,29.09,29.82,17800,14.5981411102744,15.0186636936979,14.5630975616558,14.9285517115357,35555.7598792278,0.0,1.0
2005-04-11,29.15,29.34,28.77,29.04,42700,14.5931348890432,14.6882530924366,14.4028984822563,14.5380664554996,85293.8734181473,0.0,1.0
2005-04-12,29.62,29.62,28.81,28.91,28300,14.8284272869111,14.8284272869111,14.4229233671812,14.4729855794936,56529.6631787722,0.0,1.0
2005-04-13,28.95,29.84,28.9,29.82,39700,14.6181659951993,15.0675672986787,14.5929187309589,15.0574683929825,78622.3798783953,0.25,1.0
2005-04-14,28.46,29.24,28.36,28.95,27300,14.3707428056433,14.7646001277937,14.3202482771624,14.6181659951993,54065.2637450928,0.0,1.0
2005-04-15,27.8,28.66,27.57,28.43,38600,14.0374789176698,14.4717318626049,13.9213415021639,14.355594447099,76443.9260278604,0.0,1.0
2005-04-18,29.39,29.51,28.28,28.28,134800,14.840341920515,14.9009353546919,14.2798526543778,14.2798526543778,266959.617320092,0.0,1.0
2005-04-19,30.4,30.65,29.6,29.6,130400,15.3503366581713,15.4765729793734,14.9463804303247,14.9463804303247,258245.801917953,0.0,1.0
2005-04-20,30.48,30.6,29.54,30.4,83000,15.390732280956,15.451325715133,14.9160837132362,15.3503366581713,164374.245085813,0.0,1.0
2005-04-21,32.1,32.22,30.44,30.65,94200,16.2087436423454,16.2693370765224,15.3705344695636,15.4765729793734,186554.866109441,0.0,1.0
2005-04-22,32.0,32.6,31.3,32.5,46200,16.1582491138645,16.4612162847495,15.8047874144987,16.4107217562687,91495.0617224651,0.0,1.0
2005-04-25,32.39,32.57,31.84,32.0,58500,16.3551777749398,16.4460679262052,16.0774578682952,16.1582491138645,115854.136596627,0.0,1.0
2005-04-26,31.55,32.33,31.55,32.0,51100,15.9310237357008,16.3248810578513,15.9310237357008,16.1582491138645,101199.083420302,0.0,1.0
2005-04-27,32.21,32.5,31.31,31.86,49000,16.2642876236743,16.4107217562687,15.8098368673468,16.0875567739914,97040.2169783717,0.0,1.0
2005-04-28,31.86,32.5,31.55,32.05,47700,16.0875567739914,16.4107217562687,15.9310237357008,16.1834963781049,94465.6806095578,0.0,1.0
2005-04-29,32.16,32.22,31.3,31.78,91900,16.2390403594339,16.2693370765224,15.8047874144987,16.0471611512067,181999.917149232,0.0,1.0
2005-05-02,32.6,32.6,32.0,32.24,35000,16.4612162847495,16.4612162847495,16.1582491138645,16.2794359822185,69314.440698837,0.0,1.0
2005-05-03,32.67,33.2,32.22,32.33,72700,16.4965624546861,16.7641834556345,16.2693370765224,16.3248810578513,143975.995394441,0.0,1.0
2005-05-04,33.12,33.13,32.67,32.97,66700,16.7237878328498,16.7288372856979,16.4965624546861,16.6480460401286,132093.519846069,0.0,1.0
2005-05-05,33.05,33.44,32.83,33.11,46900,16.6884416629132,16.8853703239884,16.5773537002554,16.7187383800017,92881.3505364418,0.0,1.0
2005-05-06,32.59,33.2,32.59,33.2,43900,16.4561668319014,16.7641834556345,16.4561668319014,16.7641834556345,86940.1127622557,0.0,1.0
2005-05-09,32.97,33.0,32.54,32.83,38200,16.6480460401286,16.6631943986728,16.430919567661,16.5773537002554,75651.760991302,0.0,1.0
2005-05-10,32.67,32.77,32.42,32.42,36100,16.4965624546861,16.5470569831669,16.370326133484,16.370326133484,71492.8945493718,0.0,1.0
2005-05-11,32.65,32.79,32.22,32.79,14100,16.4864635489899,16.5571558888631,16.2693370765224,16.5571558888631,27923.8175386744,0.0,1.0
2005-05-12,31.34,32.78,31.34,32.27,75300,15.8249852258911,16.552106436015,15.8249852258911,16.2945843407628,149125.068132069,0.0,1.0
2005-05-13,31.44,32.0,31.02,31.55,50600,15.8754797543719,16.1582491138645,15.6634027347524,15.9310237357008,100208.877124604,0.0,1.0
2005-05-16,32.44,32.61,31.22,31.6,49100,16.3804250391802,16.4662657375976,15.7643917917141,15.9562709999412,97238.2582375113,0.0,1.0
2005-05-17,33.04,33.04,32.12,32.12,44400,16.6833922100651,16.6833922100651,16.2188425480415,16.2188425480415,87930.3190579535,0.0,1.0
2005-05-18,33.27,33.52,32.96,33.21,161100,16.799529625571,16.9257659467731,16.6429965872805,16.7692329084825,319044.468473791,0.0,1.0
2005-05-19,33.15,33.35,32.91,32.91,49500,16.738936191394,16.8399252483557,16.6177493230401,16.6177493230401,98030.4232740698,0.0,1.0
2005-05-20,33.5,33.5,32.92,33.45,100300,16.9156670410769,16.9156670410769,16.6227987758881,16.8904197768365,198635.382916954,0.0,1.0
2005-05-23,33.54,33.82,33.16,33.16,48600,16.9358648524693,17.0772495322156,16.7439856442421,16.7439856442421,96248.0519418136,0.0,1.0
2005-05-24,33.6,33.83,33.35,33.46,40600,16.9661615695578,17.0822989850637,16.8399252483557,16.8954692296846,80404.7512106508,0.0,1.0
2005-05-25,33.42,33.94,33.25,33.35,34700,16.8752714182923,17.1378429663926,16.7894307198749,16.8399252483557,68720.3169214184,0.0,1.0
2005-05-26,33.76,33.84,33.35,33.35,43700,17.0469528151271,17.0873484379117,16.8399252483557,16.8399252483557,86544.0302439765,0.0,1.0
2005-05-27,33.67,33.81,33.49,33.71,10000,17.0015077394943,17.0722000793675,16.9106175882289,17.0217055508867,19804.1259139535,0.0,1.0
2005-05-31,33.78,34.13,33.5,33.74,50000,17.0570517208232,17.2337825705061,16.9156670410769,17.0368539094309,99020.6295697675,0.0,1.0
2005-06-01,34.35,34.35,34.05,34.18,39000,17.344870533164,17.344870533164,17.1933869477215,17.2590298347466,77236.0910644183,0.0,1.0
2005-06-02,34.48,34.5,33.96,34.49,40000,17.410513420189,17.4206123258852,17.1479418720887,17.4155628730371,79216.503655814,0.0,1.0
2005-06-03,33.85,34.43,33.74,33.9,43400,17.0923978907598,17.3852661559486,17.0368539094309,17.1176451550002,85949.9064665581,0.0,1.0
2005-06-06,33.5,34.18,33.05,34.18,91900,16.9156670410769,17.2590298347466,16.6884416629132,17.2590298347466,181999.917149233,0.0,1.0
2005-06-07,33.43,33.67,33.24,33.58,145700,16.8803208711404,17.0015077394943,16.7843812670268,16.9560626638616,288546.114566301,0.0,1.0
2005-06-08,33.49,33.69,33.21,33.68,91000,16.9106175882289,17.0116066451905,16.7692329084825,17.0065571923424,180217.545816976,0.0,1.0
2005-06-09,33.82,33.95,33.37,33.54,67300,17.0772495322156,17.1428924192407,16.8500241540519,16.9358648524693,133281.767400907,0.0,1.0
2005-06-10,34.03,34.06,33.66,33.95,86800,17.1832880420253,17.1984364005696,16.9964582866463,17.1428924192407,171899.812933116,0.0,1.0
2005-06-13,34.5,34.5,34.02,34.12,50900,17.4206123258852,17.4206123258852,17.1782385891772,17.2287331176581,100803.000902023,0.0,1.0
2005-06-14,34.67,34.67,34.34,34.5,69500,17.5064530243026,17.5064530243026,17.3398210803159,17.4206123258852,137638.675101977,0.0,1.0
2005-06-15,35.35,35.37,34.58,34.7,79500,17.8498158179722,17.8599147236684,17.4610079486699,17.5216013828469,157442.80101593,0.0,1.0
2005-06-16,34.56,35.05,34.36,34.5,69400,17.4509090429737,17.6983322325297,17.349919986012,17.4206123258852,137440.633842837,0.0,1.0
2005-06-17,34.67,34.86,34.39,34.85,69000,17.5064530243026,17.6023926284162,17.3650683445563,17.5973431755681,136648.468806279,0.0,1.0
2005-06-20,34.68,34.98,34.5,34.5,35400,17.5115024771507,17.6629860625932,17.4206123258852,17.4206123258852,70106.6057353952,0.0,1.0
2005-06-21,34.76,35.0,34.59,34.9,33700,17.5518980999353,17.6730849682893,17.4660574015179,17.6225904398085,66739.9043300233,0.0,1.0
2005-06-22,34.97,34.99,34.67,34.93,29500,17.6579366097451,17.6680355154413,17.5064530243026,17.6377387983528,58422.1714461626,0.0,1.0
2005-06-23,35.0,35.34,34.62,34.62,54800,17.6730849682893,17.8447663651241,17.4812057600622,17.4812057600622,108526.610008465,0.0,1.0
2005-06-24,35.12,35.14,34.75,35.01,159200,17.7336784024663,17.7437773081625,17.5468486470873,17.6781344211374,315281.684550139,0.0,1.0
2005-06-27,35.23,35.34,34.71,35.07,61200,17.7892223837952,17.8447663651241,17.5266508356949,17.7084311382259,121201.250593395,0.0,1.0
2005-06-28,36.67,36.69,35.05,35.05,120400,18.5163435939191,18.5264424996153,17.6983322325297,17.6983322325297,238441.676004,0.0,1.0
2005-06-29,36.7,36.95,36.34,36.7,64500,18.5314919524634,18.6577282736655,18.3497116499324,18.5314919524634,127736.612145,0.0,1.0
2005-06-30,36.52,37.0,36.49,36.95,75500,18.4406018011979,18.6829755379059,18.4254534426537,18.6577282736655,149521.150650349,0.0,1.0
2005-07-01,36.78,36.91,36.43,36.43,31300,18.571887575248,18.6375304622731,18.3951567255652,18.3951567255652,61986.9141106745,0.0,1.0
2005-07-05,36.92,36.99,36.35,36.42,51300,18.6425799151212,18.6779260850578,18.3547611027805,18.3901072727171,101595.165938581,0.0,1.0
2005-07-06,36.13,36.98,35.99,36.98,44000,18.2436731401227,18.6728766322097,18.1729808002495,18.6728766322097,87138.1540213951,0.0,1.0
2005-07-07,36.18,36.475,35.35,35.95,59700,18.2689204043631,18.4178792633815,17.8498158179722,18.1527829888572,118230.631706302,0.0,1.0
2005-07-08,37.46,37.89,36.21,36.24,126500,18.9152503689177,19.1323768413852,18.2840687629073,18.2992171214516,250522.192811511,0.0,1.0
2005-07-11,38.25,38.25,37.28,37.46,57800,19.3141571439162,19.3141571439162,18.8243602176522,18.9152503689177,114467.847782651,0.0,1.0
2005-07-12,38.26,38.67,37.95,38.19,47400,19.3192065967643,19.5262341635357,19.1626735584737,19.2838604268277,93871.5568321393,0.0,1.0
2005-07-13,38.02,38.1,37.75,37.75,67700,19.3242560496124,19.3649172932728,19.1870243522585,19.1870243522585,133198.09018219,0.25,1.0
2005-07-14,37.19,38.15,36.8,38.09,61200,18.9023956466356,19.3903305705605,18.704172083791,19.3598346378152,120409.499544313,0.0,1.0
2005-07-15,37.1,37.44,36.6001,36.82,30200,18.8566517475176,19.0294620330743,18.6025698011946,18.7143373947061,59417.7595790567,0.0,1.0
2005-07-18,37.13,37.33,36.51,36.71,49400,18.8718997138902,18.9735528230413,18.556775075522,18.6584281846731,97193.2888478612,0.0,1.0
2005-07-19,37.84,38.15,37.2,37.24,63100,19.2327682513764,19.3903305705605,18.9074783020931,18.9278089239233,124147.702961539,0.0,1.0
2005-07-20,38.6,38.71,37.65,37.65,46400,19.6190500661504,19.6749592761834,19.1361977976829,19.1361977976829,91290.8623996102,0.0,1.0
2005-07-21,36.88,38.61,36.86,38.61,68600,18.7448333274514,19.6241327216079,18.7346680165363,19.6241327216079,134968.818116666,0.0,1.0
2005-07-22,37.59,37.73,36.5,36.97,117300,19.1057018649376,19.1768590413434,18.5516924200645,18.7905772265694,230784.874126602,0.0,1.0
2005-07-25,37.92,37.99,37.21,37.5,29800,19.2734294950368,19.3090080832397,18.9125609575507,19.0599579658197,58630.7693859568,0.0,1.0
2005-07-26,37.6,37.76,36.92,37.41,68000,19.1107845203952,19.192107007716,18.7651639492817,19.0142140667017,133788.332827015,0.0,1.0
2005-07-27,37.74,37.8,37.25,37.65,58200,19.1819416968009,19.2124376295462,18.9328915793809,19.1361977976829,114507.073096063,0.0,1.0
2005-07-28,38.43,39.21,37.57,37.57,121200,19.532644923372,19.929092049061,19.0955365540225,19.0955365540225,238458.028509327,0.0,1.0
2005-07-29,38.35,38.75,38.1,38.43,71900,19.4919836797116,19.6952898980137,19.3649172932728,19.532644923372,141461.487209741,0.0,1.0
2005-08-01,37.59,38.7,37.57,38.5,45900,19.1057018649376,19.6698766207259,19.0955365540225,19.5682235115749,90307.1246582354,0.0,1.0
2005-08-02,38.1,38.36,37.5,37.87,71100,19.3649172932728,19.4970663351691,19.0599579658197,19.2480162177491,139887.506823541,0.0,1.0
2005-08-03,37.41,37.94,37.3,37.86,152500,19.0142140667017,19.2835948059519,18.9583048566686,19.2429335622915,300040.011119409,0.0,1.0
2005-08-04,36.88,37.23,36.44,37.22,59800,18.7448333274514,18.9227262684658,18.5211964873192,18.9176436130082,117655.033868464,0.0,1.0
2005-08-05,36.07,37.07,35.69,37.07,87500,18.3331382353897,18.8414037811449,18.1399973280028,18.8414037811449,172154.104740645,0.0,1.0
2005-08-08,36.55,36.69,36.06,36.25,38200,18.5771056973522,18.648262873758,18.3280555799322,18.4246260336257,75157.5634410586,0.0,1.0
2005-08-09,36.25,36.5,35.91,36.5,43700,18.4246260336257,18.5516924200645,18.2518157480689,18.5516924200645,85978.6785961846,0.0,1.0
2005-08-10,36.44,36.5,36.06,36.3,59500,18.5211964873192,18.5516924200645,18.3280555799322,18.4500393109134,117064.791223638,0.0,1.0
2005-08-11,36.76,36.76,36.1,36.38,41700,18.6838414619608,18.6838414619608,18.3483862017624,18.4907005545739,82043.7276306844,0.0,1.0
2005-08-12,36.48,36.58,35.97,36.58,35900,18.5415271091494,18.5923536637249,18.2823116808142,18.5923536637249,70632.3698307329,0.0,1.0
2005-08-15,36.49,36.56,35.97,36.12,53100,18.5466097646069,18.5821883528098,18.2823116808142,18.3585515126775,104472.948134037,0.0,1.0
2005-08-16,36.37,36.67,36.07,36.37,37800,18.4856178991163,18.6380975628429,18.3331382353897,18.4856178991163,74370.5732479584,0.0,1.0
2005-08-17,36.69,36.75,36.05,36.05,46800,18.648262873758,18.6787588065033,18.3229729244746,18.3229729244746,92077.8525927102,0.0,1.0
2005-08-18,36.68,36.91,36.26,36.68,68700,18.6431802183004,18.7600812938241,18.4297086890832,18.6431802183004,135165.56566494,0.0,1.0
2005-08-19,36.66,36.79,36.5,36.5,45200,18.6330149073853,18.6990894283335,18.5516924200645,18.5516924200645,88929.8918203101,0.0,1.0
2005-08-22,36.9,37.0,36.6854,36.84,34400,18.7549986383665,18.8058251929421,18.6459248522475,18.7245027056212,67681.1566066078,0.0,1.0
2005-08-23,36.82,36.94,36.45,36.93,60100,18.7143373947061,18.7753292601968,18.5262791427767,18.7702466047392,118245.276513289,0.0,1.0
2005-08-24,36.54,37.85,36.37,36.79,134900,18.5720230418947,19.237850906834,18.4856178991163,18.6990894283335,265412.442623005,0.0,1.0
2005-08-25,36.74,36.92,36.44,36.72,37900,18.6736761510457,18.7651639492817,18.5211964873192,18.6635108401306,74567.3207962335,0.0,1.0
2005-08-26,36.15,36.75,35.86,36.75,33000,18.3737994790502,18.6787588065033,18.2264024707811,18.6787588065033,64926.6909307572,0.0,1.0
2005-08-29,36.74,36.74,35.87,36.0,36200,18.6736761510457,18.6736761510457,18.2314851262387,18.2975596471869,71222.6124755581,0.0,1.0
2005-08-30,36.01,36.42,35.66,36.32,27600,18.3026423026444,18.5110311764041,18.1247493616301,18.4602046218285,54302.3233239062,0.0,1.0
2005-08-31,36.72,36.73,35.6,36.25,31400,18.6635108401306,18.6685934955882,18.0942534288848,18.4246260336257,61778.7301583571,0.0,1.0
2005-09-01,36.78,36.84,36.36,36.8,57700,18.6940067728759,18.7245027056212,18.4805352436587,18.704172083791,113523.335354688,0.0,1.0
2005-09-02,36.58,36.89,36.45,36.62,33000,18.5923536637249,18.749915982909,18.5262791427767,18.6126842855551,64926.6909307573,0.0,1.0
2005-09-06,36.72,36.76,36.375,36.75,52500,18.6635108401306,18.6838414619608,18.4881592268451,18.6787588065033,103292.462844387,0.0,1.0
2005-09-07,36.9,36.91,36.07,36.7,55200,18.7549986383665,18.7600812938241,18.3331382353897,18.6533455292155,108604.646647813,0.0,1.0
2005-09-08,36.83,36.97,36.29,36.72,69000,18.7194200501637,18.7905772265694,18.4449566554559,18.6635108401306,135755.808309765,0.0,1.0
2005-09-09,36.69,37.0,36.41,36.84,23100,18.648262873758,18.8058251929421,18.5059485209465,18.7245027056212,45448.68365153,0.0,1.0
2005-09-12,36.22,36.83,36.13,36.37,43800,18.409378067253,18.7194200501637,18.3636341681351,18.4856178991163,86175.4261444598,0.0,1.0
2005-09-13,35.64,36.03,35.24,36.03,40300,18.114584050715,18.3128076135595,17.9112778324129,18.3128076135595,79289.261954834,0.0,1.0
2005-09-14,34.95,35.97,34.69,35.65,15500,17.7638808241439,18.2823116808142,17.6317317822476,18.1196667061726,30495.8699826285,0.0,1.0
2005-09-15,35.36,35.36,34.69,34.77,26700,17.9722696979036,17.9722696979036,17.6317317822476,17.672393025908,52531.5953894308,0.0,1.0
2005-09-16,36.31,36.38,35.24,35.7,114700,18.455121966371,18.4907005545739,17.9112778324129,18.1450799834603,225669.43787145,0.0,1.0
2005-09-19,36.11,36.47,36.03,36.21,29600,18.3534688572199,18.5364444536918,18.3128076135595,18.4042954117955,58237.2742894067,0.0,1.0
2005-09-20,35.91,36.55,35.5,36.45,46200,18.2518157480689,18.5771056973522,18.0434268743093,18.5262791427767,90897.3673030603,0.0,1.0
2005-09-21,35.52,35.87,35.5,35.66,34700,18.0535921852244,18.2314851262387,18.0434268743093,18.1247493616301,68271.3992514327,0.0,1.0
2005-09-22,35.97,36.41,35.15,35.43,45600,18.2823116808142,18.5059485209465,17.865533933295,18.0078482861064,89716.8820134103,0.0,1.0
2005-09-23,36.27,36.49,35.76,35.9,15100,18.4347913445408,18.5466097646069,18.1755759162056,18.2467330926114,29708.8797895283,0.0,1.0
2005-09-26,35.65,36.71,35.37,36.45,18600,18.1196667061726,18.6584281846731,17.9773523533611,18.5262791427767,36595.0439791541,0.0,1.0
2005-09-27,36.44,36.8,35.46,35.77,37200,18.5211964873192,18.704172083791,18.0230962524791,18.1806585716632,73190.0879583081,0.0,1.0
2005-09-28,35.7,36.01,35.5,36.01,29300,18.1450799834603,18.3026423026444,18.0434268743093,18.3026423026444,57647.0316445816,0.0,1.0
2005-09-29,35.66,35.72,35.04,35.04,46000,18.1247493616301,18.1552452943754,17.8096247232619,17.8096247232619,90503.8722065103,0.0,1.0
2005-09-30,35.73,36.05,35.28,35.57,37600,18.160327949833,18.3229729244746,17.9316084542431,18.0790054625121,73977.0781514083,0.0,1.0
2005-10-03,35.86,36.2,35.62,35.7,23100,18.2264024707811,18.3992127563379,18.1044187397999,18.1450799834603,45448.6836515303,0.0,1.0
2005-10-04,35.17,36.28,35.17,36.0,34600,17.8756992442101,18.4398739999983,17.8756992442101,18.2975596471869,68074.6517031576,0.0,1.0
2005-10-05,34.16,35.34,34.07,35.04,47900,17.3623510429973,17.9621043869885,17.3166071438794,17.8096247232619,94242.0756237358,0.0,1.0
2005-10-06,34.21,34.61,34.0,34.29,38000,17.3877643202851,17.5910705385872,17.2810285556765,17.4284255639455,74764.0683445084,0.0,1.0
2005-10-07,34.51,34.68,34.18,34.59,51500,17.5402439840116,17.62664912679,17.3725163539124,17.5809052276721,101324.987361637,0.0,1.0
2005-10-10,34.36,34.8,34.06,34.67,33100,17.4640041521484,17.6876409922806,17.3115244884218,17.6215664713325,65123.4384790322,0.0,1.0
2005-10-11,34.06,35.37,34.06,34.53,84600,17.3115244884218,17.9773523533611,17.3115244884218,17.5504092949267,166448.425840669,0.0,1.0
2005-10-12,33.22,33.99,32.68,33.65,28500,17.0116478164262,17.4059575340255,16.7351189235644,17.231846749631,55654.2205797261,0.25,1.0
2005-10-13,33.29,33.41,33.0,33.14,64900,17.0474941543898,17.1089450194702,16.8989878971122,16.9706805730393,126735.400548218,0.0,1.0
2005-10-14,33.89,33.96,33.25,33.6,31300,17.3547484797919,17.3905948177554,17.0270105326963,17.2062422225142,61122.0036542252,0.0,1.0
2005-10-17,34.11,34.11,33.22,33.7,27100,17.4674083991059,17.4674083991059,17.0116478164262,17.2574512767479,52920.3290424764,0.0,1.0
2005-10-18,34.05,34.3,33.85,34.28,112600,17.4366829665657,17.5647056021499,17.3342648580984,17.5544637913032,219882.990781655,0.0,1.0
2005-10-19,35.64,35.7,33.89,34.0,115800,18.2509069288811,18.2816323614213,17.3547484797919,17.4110784394489,226131.88572394,0.0,1.0
2005-10-20,34.92,35.77,34.86,35.54,42700,17.8822017383987,18.3174786993849,17.8514763058585,18.1996978746475,83383.6918861157,0.0,1.0
2005-10-21,35.53,35.86,34.77,34.77,42300,18.1945769692241,18.3635668481952,17.8053881570482,17.8053881570482,82602.5800183301,0.0,1.0
2005-10-24,36.31,36.46,35.51,35.63,45900,18.5940075922468,18.6708211735973,18.1843351583774,18.2457860234578,89632.5868284005,0.0,1.0
2005-10-25,35.91,36.4,35.54,36.18,34500,18.3891713753121,18.6400957410571,18.1996978746475,18.527435821743,67370.8985965102,0.0,1.0
2005-10-26,35.9,36.25,35.52,35.85,56500,18.3840504698887,18.5632821597065,18.1894560638007,18.3584459427719,110332.05132472,0.0,1.0
2005-10-27,35.2,35.94,35.2,35.72,35500,18.025587090253,18.4045340915822,18.025587090253,18.2918741722681,69323.6782659744,0.0,1.0
2005-10-28,36.17,36.51,35.38,35.38,35800,18.5223149163196,18.6964257007141,18.1177633878736,18.1177633878736,69909.5121668137,0.0,1.0
2005-10-31,36.64,36.8,36.23,36.23,46500,18.7629974712179,18.8449319579917,18.5530403488598,18.5530403488598,90804.2546300791,0.0,1.0
2005-11-01,36.1,36.49,35.93,36.45,42000,18.486468578356,18.6861838898674,18.3994131861588,18.6657002681739,82016.7461174911,0.0,1.0
2005-11-02,36.75,36.75,36.01,36.07,59100,18.8193274308749,18.8193274308749,18.4403804295457,18.4711058620859,115409.278465327,0.0,1.0
2005-11-03,36.81,36.9,36.61,36.9,56100,18.8500528634151,18.8961410122254,18.7476347549478,18.8961410122254,109550.939456934,0.0,1.0
2005-11-04,36.59,36.85,35.85,36.78,32500,18.737392944101,18.8705364851086,18.3584459427719,18.834690147145,63465.3392575824,0.0,1.0
2005-11-07,36.76,36.8,36.47,36.6,32400,18.8244483362983,18.8449319579917,18.6759420790206,18.7425138495244,63270.0612906358,0.0,1.0
2005-11-08,36.5595,36.7,36.41,36.5,19400,18.7217741825598,18.7937229037581,18.6452166464804,18.6913047952907,37883.9255876029,0.0,1.0
2005-11-09,36.67,36.75,36.12,36.53,58100,18.778360187488,18.8193274308749,18.4967103892028,18.7066675115608,113456.498795862,0.0,1.0
2005-11-10,36.81,36.82,36.25,36.68,43200,18.8500528634151,18.8551737688385,18.5632821597065,18.7834810929113,84360.0817208479,0.0,1.0
2005-11-11,37.03,37.42,36.59,36.72,47700,18.9627127827292,19.1624280942405,18.737392944101,18.8039647146048,93147.5902334361,0.0,1.0
2005-11-14,36.96,37.1,36.85,37.03,25300,18.9268664447656,18.9985591206928,18.8705364851086,18.9627127827292,49405.325637441,0.0,1.0
2005-11-15,36.81,37.22,36.7,36.82,55900,18.8500528634151,19.0600099857732,18.7937229037581,18.8551737688385,109160.383523042,0.0,1.0
2005-11-16,35.92,36.85,35.86,36.66,24900,18.3942922807354,18.8705364851086,18.3635668481952,18.7732392820646,48624.2137696554,0.0,1.0
2005-11-17,36.78,36.78,35.8,35.99,14200,18.834690147145,18.834690147145,18.332841415655,18.430138618699,27729.4713063898,0.0,1.0
2005-11-18,36.93,37.2,36.54,37.2,24100,18.9115037284955,19.0497681749264,18.7117884169842,19.0497681749264,47061.9900340841,0.0,1.0
2005-11-21,37.35,37.35,36.621,36.63,22800,19.1265817562769,19.1265817562769,18.7532677509135,18.7578765657945,44523.3764637809,0.0,1.0
2005-11-22,37.22,37.25,36.86,36.98,23200,19.0600099857732,19.0753727020433,18.875657390532,18.9371082556124,45304.4883315663,0.0,1.0
2005-11-23,36.92,37.05,36.77,37.03,12300,18.9063828230722,18.9729545935759,18.8295692417216,18.9627127827292,24019.189934408,0.0,1.0
2005-11-25,36.72,37.06,36.64,37.0,7500,18.8039647146048,18.9780754989993,18.7629974712179,18.9473500664591,14645.8475209805,0.0,1.0
2005-11-28,36.27,36.6,36.15,36.52,73300,18.5735239705533,18.7425138495244,18.5120731054729,18.7015466061375,143138.749771716,0.0,1.0
2005-11-29,36.71,36.99,36.29,36.66,22000,18.7988438091814,18.9422291610357,18.5837657814,18.7732392820646,42961.1527282096,0.0,1.0
2005-11-30,36.48,37.08,36.22,36.89,49600,18.681062984444,18.988317309846,18.5479194434364,18.8910201068021,96857.8716054178,0.0,1.0
2005-12-01,36.99,36.99,36.26,36.92,50700,18.9422291610357,18.9422291610357,18.5684030651299,18.9063828230722,99005.9292418284,0.0,1.0
2005-12-02,37.19,37.2,36.65,36.7,14900,19.0446472695031,19.0497681749264,18.7681183766412,18.7937229037581,29096.4170750146,0.0,1.0
2005-12-05,36.36,37.13,36.16,37.13,41200,18.6196121193636,19.0139218369629,18.5171940108962,19.0139218369629,80454.5223819196,0.0,1.0
2005-12-06,36.53,37.13,36.46,36.73,30200,18.7066675115608,19.0139218369629,18.6708211735973,18.8090856200282,58973.946017815,0.0,1.0
2005-12-07,36.56,36.7,36.37,36.7,48900,18.7220302278309,18.7937229037581,18.624733024787,18.7937229037581,95490.9258367931,0.0,1.0
2005-12-08,36.74,36.95,36.4,36.4,50600,18.8142065254515,18.9217455393423,18.6400957410571,18.6400957410571,98810.6512748821,0.0,1.0
2005-12-09,37.28,37.35,36.55,36.55,43300,19.0907354183134,19.1265817562769,18.7169093224076,18.7169093224076,84555.3596877941,0.0,1.0
2005-12-12,37.15,37.3,37.0,37.16,48000,19.0241636478096,19.1009772291601,18.9473500664591,19.029284553233,93733.4241342753,0.0,1.0
2005-12-13,37.3,37.3,37.0,37.3,61200,19.1009772291601,19.1009772291601,18.9473500664591,19.1009772291601,119510.115771201,0.0,1.0
2005-12-14,37.4,37.48,37.0,37.0,26400,19.1521862833938,19.1931535267807,18.9473500664591,18.9473500664591,51553.3832738514,0.0,1.0
2005-12-15,37.5,37.5,37.0,37.49,56100,19.2033953376275,19.2033953376275,18.9473500664591,19.1982744322041,109550.939456934,0.0,1.0
2005-12-16,37.62,37.62,37.45,37.5,137600,19.2648462027079,19.2648462027079,19.1777908105106,19.2033953376275,268702.482518255,0.0,1.0
2005-12-19,36.95,37.6,36.74,36.74,34600,18.9217455393423,19.2546043918611,18.8142065254515,18.8142065254515,67566.1765634566,0.0,1.0
2005-12-20,36.8,37.18,36.6,37.13,50500,18.8449319579917,19.0395263640797,18.7425138495244,19.0139218369629,98615.3733079357,0.0,1.0
2005-12-21,36.9,37.02,36.63,36.63,29800,18.8961410122254,18.9575918773058,18.7578765657945,18.7578765657945,58192.8341500293,0.0,1.0
2005-12-22,37.25,37.29,36.87,37.25,25300,19.0753727020433,19.0958563237367,18.8807782959553,19.0753727020433,49405.3256374409,0.0,1.0
2005-12-23,36.48,37.3,36.26,37.3,34700,18.681062984444,19.1009772291601,18.5684030651299,19.1009772291601,67761.4545304032,0.0,1.0
2005-12-27,36.23,36.88,36.02,36.68,23000,18.5530403488598,18.8858992013787,18.4455013349691,18.7834810929113,44913.9323976736,0.0,1.0
2005-12-28,36.16,36.5,36.04,36.5,20600,18.5171940108962,18.6913047952907,18.4557431458158,18.6913047952907,40227.2611909599,0.0,1.0
2005-12-29,35.98,36.23,35.9,36.15,35700,18.4250177132756,18.5530403488598,18.3840504698887,18.5120731054729,69714.2341998674,0.0,1.0
2005-12-30,35.95,36.97,35.95,35.95,50300,18.4096549970055,18.931987350189,18.4096549970055,18.4096549970055,98224.8173740428,0.0,1.0
2006-01-03,36.71,36.75,35.6101,36.23,40300,18.7988438091814,18.8193274308749,18.2355954216653,18.5530403488598,78697.0206794022,0.0,1.0
2006-01-04,36.34,36.77,36.24,36.45,25800,18.6093703085169,18.8295692417216,18.5581612542832,18.6657002681739,50381.7154721729,0.0,1.0
2006-01-05,36.62,36.87,36.54,36.62,23600,18.7527556603711,18.8807782959553,18.7117884169842,18.7527556603711,46085.6001993521,0.0,1.0
2006-01-06,36.59,36.95,36.53,36.95,23200,18.737392944101,18.9217455393423,18.7066675115608,18.9217455393423,45304.4883315665,0.0,1.0
2006-01-09,36.2,36.94,36.01,36.8,96400,18.5376776325897,18.9166246339189,18.4403804295457,18.8449319579917,188247.960136336,0.0,1.0
2006-01-10,36.75,36.75,36.05,36.05,33800,18.8193274308749,18.8193274308749,18.4608640512392,18.4608640512392,66003.9528278856,0.0,1.0
2006-01-11,36.38,36.7,36.14,36.36,63100,18.7578765657945,18.9228716317938,18.634130266295,18.7475643741695,122379.417091701,0.25,1.0
2006-01-12,35.95,36.37,35.85,36.3,20100,18.536164445858,18.752720469982,18.4846034877332,18.7166277992947,38982.983891334,0.0,1.0
2006-01-13,36.71,36.71,35.94,35.94,9000,18.9280277276063,18.9280277276063,18.5310083500455,18.5310083500455,17455.0674140302,0.0,1.0
2006-01-17,35.9,36.39,35.79,36.3,19000,18.5103839667956,18.763032661607,18.4536669128583,18.7166277992947,36849.5867629525,0.0,1.0
2006-01-18,36.07,36.1,35.71,35.73,25100,18.5980375956077,18.6135058830451,18.4124181463585,18.4227303379834,48680.2435657953,0.0,1.0
2006-01-19,36.23,36.3,35.83,36.02,32100,18.6805351286073,18.7166277992947,18.4742912961082,18.5722571165453,62256.4071100411,0.0,1.0
2006-01-20,35.61,36.5,35.37,36.5,28000,18.3608571882337,18.8197497155442,18.2371108887342,18.8197497155442,54304.6541769828,0.0,1.0
2006-01-23,36.42,36.5,35.36,35.57,36800,18.7785009490444,18.8197497155442,18.2319547929218,18.3402328049838,71371.8312040346,0.0,1.0
2006-01-24,37.5,37.94,36.06,36.5,45000,19.335359296792,19.562227512541,18.5928814997952,18.8197497155442,87275.337070151,0.0,1.0
2006-01-25,37.24,37.73,36.82,37.05,58500,19.2013008056676,19.453949500479,18.9847447815435,19.1033349852305,113457.938191196,0.0,1.0
2006-01-26,37.25,37.92,36.96,37.36,73200,19.2064569014801,19.5519153209161,19.0569301229182,19.2631739554173,141967.881634112,0.0,1.0
2006-01-27,37.39,38.0,37.2,37.5,64500,19.2786422428548,19.5931640874159,19.1806764224177,19.335359296792,125094.649800549,0.0,1.0
2006-01-30,37.01,37.14,36.9,36.96,22700,19.0827106019806,19.1497398475428,19.0259935480433,19.0569301229182,44025.5589220539,0.0,1.0
2006-01-31,37.26,37.7,36.5,36.98,58300,19.2116129972926,19.4384812130416,18.8197497155442,19.0672423145432,113070.047804217,0.0,1.0
2006-02-01,37.375,37.47,36.91,37.0,24400,19.2709080991361,19.3198910093546,19.0311496438558,19.0775545061681,47322.6272113706,0.0,1.0
2006-02-02,36.51,37.43,36.26,37.43,37300,18.8249058113567,19.2992666261047,18.6960034160448,19.2992666261047,72341.5571714807,0.0,1.0
2006-02-03,36.55,36.83,36.22,36.36,39000,18.8455301946066,18.989900877356,18.6753790327949,18.7475643741695,75638.6254607976,0.0,1.0
2006-02-06,36.07,36.75,35.89,36.55,56800,18.5980375956077,18.9486521108562,18.5052278709831,18.8455301946066,110160.869901879,0.0,1.0
2006-02-07,36.3,36.5499,36.05,36.5499,17200,18.7166277992947,18.8454786336485,18.5877254039827,18.8454786336485,33358.5732801465,0.0,1.0
2006-02-08,36.4,36.67,35.86,36.67,19800,18.7681887574195,18.9074033443564,18.4897595835457,18.9074033443564,38401.1483108663,0.0,1.0
2006-02-09,36.18,36.74,35.92,35.92,36700,18.6547546495449,18.9434960150437,18.5206961584205,18.5206961584205,71177.8860105455,0.0,1.0
2006-02-10,36.35,36.55,36.05,36.22,13400,18.7424082783571,18.8455301946066,18.5877254039827,18.6753790327949,25988.655927556,0.0,1.0
2006-02-13,35.99,36.35,35.99,36.23,23600,18.5567888291079,18.7424082783571,18.5567888291079,18.6805351286073,45771.0656634568,0.0,1.0
2006-02-14,36.42,36.6,35.98,36.26,39100,18.7785009490444,18.871310673669,18.5516327332954,18.6960034160448,75832.5706542867,0.0,1.0
2006-02-15,36.6,36.62,36.28,36.4,26200,18.871310673669,18.881622865294,18.7063156076697,18.7681887574195,50813.6406941768,0.0,1.0
2006-02-16,36.7,36.74,36.35,36.6,32300,18.9228716317938,18.9434960150437,18.7424082783571,18.871310673669,62644.2974970194,0.0,1.0
2006-02-17,36.71,36.86,36.34,36.75,37000,18.9280277276063,19.0053691647934,18.7372521825446,18.9486521108562,71759.7215910129,0.0,1.0
2006-02-21,36.56,36.77,36.25,36.65,37600,18.8506862904191,18.9589643024811,18.6908473202323,18.8970911527314,72923.3927519483,0.0,1.0
2006-02-22,37.16,37.27,36.44,36.44,58000,19.1600520391678,19.216769093105,18.7888131406694,18.7888131406694,112488.21222375,0.0,1.0
2006-02-23,37.24,37.49,36.84,36.96,31800,19.2013008056676,19.3302032009795,18.9950569731685,19.0569301229182,61674.5715295733,0.0,1.0
2006-02-24,37.0,37.29,36.55,37.0,43500,19.0775545061681,19.22708128473,18.8455301946066,19.0775545061681,84366.1591678127,0.0,1.0
2006-02-27,37.25,37.3,36.88,37.12,23400,19.2064569014801,19.2322373805425,19.0156813564184,19.1394276559179,45383.1752764784,0.0,1.0
2006-02-28,36.41,37.29,36.33,37.26,36500,18.7733448532319,19.22708128473,18.7320960867321,19.2116129972926,70789.995623567,0.0,1.0
2006-03-01,37.49,37.5,36.04,36.68,82700,19.3302032009795,19.335359296792,18.5825693081703,18.9125594401688,160392.675015589,0.0,1.0
2006-03-02,36.94,37.48,36.73,37.48,27000,19.0466179312933,19.3250471051671,18.9383399192312,19.3250471051671,52365.2022420904,0.0,1.0
2006-03-03,36.73,37.1,36.58,36.75,20200,18.9383399192312,19.1291154642929,18.8609984820441,18.9486521108562,39176.9290848234,0.0,1.0
2006-03-06,35.88,36.65,35.68,36.58,98900,18.5000717751706,18.8970911527314,18.3969498589211,18.8609984820441,191811.796360843,0.0,1.0
2006-03-07,35.26,35.88,35.26,35.68,45300,18.180393834797,18.5000717751706,18.180393834797,18.3969498589211,87857.1726506185,0.0,1.0
2006-03-08,35.64,35.83,35.15,35.19,34100,18.3763254756711,18.4742912961082,18.1236767808597,18.1443011641096,66135.3109798256,0.0,1.0
2006-03-09,35.45,35.81,35.42,35.62,36400,18.2783596552341,18.4639791044833,18.2628913677966,18.3660132840462,70596.0504300775,0.0,1.0
2006-03-10,35.92,35.92,35.4,35.51,24200,18.5206961584205,18.5206961584205,18.2525791761717,18.3092962301089,46934.7368243923,0.0,1.0
2006-03-13,35.9,36.38,35.76,36.26,37100,18.5103839667956,18.7578765657945,18.4381986254209,18.6960034160448,71953.6667845021,0.0,1.0
2006-03-14,36.88,36.89,35.6,35.74,79000,19.0156813564184,19.0208374522309,18.3557010924212,18.4278864337959,153216.702856487,0.0,1.0
2006-03-15,36.86,36.89,36.57,36.81,51900,19.0053691647934,19.0208374522309,18.8558423862316,18.9795886857311,100657.555420908,0.0,1.0
2006-03-16,36.81,37.0,36.6,36.92,30100,18.9795886857311,19.0775545061681,18.871310673669,19.0363057396683,58377.5032402564,0.0,1.0
2006-03-17,36.69,36.97,36.51,36.97,145400,18.9177155359813,19.0620862187307,18.8249058113567,19.0620862187307,281996.311333332,0.0,1.0
2006-03-20,36.92,36.96,36.35,36.63,35100,19.0363057396683,19.0569301229182,18.7424082783571,18.8867789611065,68074.7629147177,0.0,1.0
2006-03-21,36.145,36.8,36.01,36.79,58900,18.6367083142013,18.9744325899186,18.5671010207328,18.9692764941061,114233.718965153,0.0,1.0
2006-03-22,37.01,37.05,35.97,35.97,28400,19.0827106019806,19.1033349852305,18.5464766374829,18.5464766374829,55080.4349509397,0.0,1.0
2006-03-23,36.84,36.99,36.58,36.89,28800,18.9950569731685,19.0723984103557,18.8609984820441,19.0208374522309,55856.2157248965,0.0,1.0
2006-03-24,37.08,37.1,36.84,36.84,18900,19.118803272668,19.1291154642929,18.9950569731685,18.9950569731685,36655.6415694633,0.0,1.0
2006-03-27,37.0,37.0,36.78,37.0,22200,19.0775545061681,19.0775545061681,18.9641203982936,19.0775545061681,43055.8329546079,0.0,1.0
2006-03-28,36.66,37.0,36.66,36.89,42100,18.9022472485439,19.0775545061681,18.9022472485439,19.0208374522309,81650.9264589633,0.0,1.0
2006-03-29,37.64,37.78,36.72,36.79,41800,19.4075446381667,19.4797299795414,18.9331838234187,18.9692764941061,81069.0908784958,0.0,1.0
2006-03-30,36.98,37.81,36.7,37.81,26100,19.0672423145432,19.4951982669788,18.9228716317938,19.4951982669788,50619.6955006875,0.0,1.0
2006-03-31,36.79,37.14,36.69,37.0,35100,18.9692764941061,19.1497398475428,18.9177155359813,19.0775545061681,68074.7629147177,0.0,1.0
2006-04-03,36.6,37.06,36.48,36.69,19500,18.871310673669,19.108491081043,18.8094375239193,18.9177155359813,37819.3127303988,0.0,1.0
2006-04-04,36.35,36.56,36.2,36.56,36900,18.7424082783571,18.8506862904191,18.6650668411699,18.8506862904191,71565.7763975236,0.0,1.0
2006-04-05,36.46,36.54,36.19,36.24,42800,18.7991253322943,18.8403740987941,18.6599107453574,18.6856912244198,83008.5428133881,0.0,1.0
2006-04-06,36.64,36.66,36.19,36.34,28100,18.8919350569189,18.9022472485439,18.6599107453574,18.7372521825446,54498.5993704721,0.0,1.0
2006-04-07,35.88,36.83,35.76,36.81,32300,18.5000717751706,18.989900877356,18.4381986254209,18.9795886857311,62644.2974970195,0.0,1.0
2006-04-10,36.26,36.61,35.71,35.915,41900,18.6960034160448,18.8764667694815,18.4124181463585,18.5181181105143,81263.0360719848,0.0,1.0
2006-04-11,34.97,36.14,34.96,36.05,13700,18.1752377389845,18.7833311949357,18.1700403590191,18.7365547752471,26359.435121577,0.28,1.0
2006-04-12,35.46,35.46,34.83,35.13,16400,18.4299093572888,18.4299093572888,18.102474419469,18.2583958184308,31554.3602915229,0.0,1.0
2006-04-13,35.43,35.77,35.03,35.19,35000,18.4143172173926,18.5910281362161,18.2064220187769,18.2895800982232,67341.6225733721,0.0,1.0
2006-04-17,34.75,35.7,34.52,35.1,45300,18.0608953797458,18.5546464764583,17.9413556405418,18.2428036785346,87159.3000735358,0.0,1.0
2006-04-18,36.48,36.48,34.89,34.9,90200,18.9600421137591,18.9600421137591,18.1336586992613,18.1388560792267,173548.981603375,0.0,1.0
2006-04-19,36.5,36.57,36.01,36.48,43500,18.9704368736899,19.0068185334476,18.7157652553855,18.9600421137591,83696.0166269049,0.0,1.0
2006-04-20,36.45,36.59,36.21,36.44,69000,18.9444499738629,19.0172132933784,18.8197128546934,18.9392525938975,132759.198787505,0.0,1.0
2006-04-21,36.29,36.8,35.75,36.8,51900,18.8612918944166,19.1263582726517,18.5806333762853,19.1263582726517,99858.0060445142,0.0,1.0
2006-04-24,35.75,36.28,35.75,36.2,40900,18.5806333762853,18.8560945144512,18.5806333762853,18.814515474728,78693.4960928831,0.0,1.0
2006-04-25,35.69,35.9,35.53,35.8,38900,18.5494490964929,18.6585940757662,18.4662910170466,18.6066202761122,74845.4033744048,0.0,1.0
2006-04-26,35.865,36.38,35.68,35.75,20800,18.6404032458873,18.9080683141051,18.5442517165275,18.5806333762853,40020.1642721753,0.0,1.0
2006-04-27,36.0,36.86,35.53,35.55,16900,18.7105678754201,19.1575425524441,18.4662910170466,18.4766857769774,32516.3834711425,0.0,1.0
2006-04-28,36.18,36.67,35.58,35.82,39400,18.8041207147972,19.0587923331016,18.4922779168736,18.617015036043,75807.4265540245,0.0,1.0
2006-05-01,36.09,36.6,35.79,36.24,58200,18.7573442951087,19.0224106733438,18.6014228961468,18.8353049945896,111979.498107721,0.0,1.0
2006-05-02,37.12,37.25,35.97,36.24,54000,19.2926744315443,19.3602403710944,18.6949757355239,18.8353049945896,103898.503398917,0.0,1.0
2006-05-03,37.31,37.38,36.79,36.95,127800,19.3914246508868,19.4278063106446,19.1211608926863,19.2043189721326,245893.12471077,0.0,1.0
2006-05-04,37.2,37.5,37.13,37.32,21300,19.3342534712675,19.4901748702293,19.2978718115097,19.3966220308522,40982.1874517949,0.0,1.0
2006-05-05,37.29,37.5,37.29,37.39,33700,19.381029890956,19.4901748702293,19.381029890956,19.43300369061,64840.362306361,0.0,1.0
2006-05-08,36.91,37.27,36.67,37.27,28000,19.183529452271,19.3706351310252,19.0587923331016,19.3706351310252,53873.2980586976,0.0,1.0
2006-05-09,37.14,37.26,36.7,36.78,26100,19.3030691914751,19.3654377510598,19.0743844729977,19.1159635127209,50217.6099761431,0.0,1.0
2006-05-10,37.1,37.25,36.88,37.14,41900,19.2822796716135,19.3602403710944,19.1679373123748,19.3030691914751,80617.5424521225,0.0,1.0
2006-05-11,35.93,37.02,35.93,37.02,27700,18.6741862156624,19.2407006318904,18.6741862156624,19.2407006318904,53296.0841509257,0.0,1.0
2006-05-12,35.29,36.04,35.29,35.71,43700,18.3415538978771,18.7313573952817,18.3415538978771,18.5598438564237,84080.8258987531,0.0,1.0
2006-05-15,35.31,35.59,34.97,35.0,29100,18.3519486578079,18.497475296839,18.1752377389845,18.1908298788807,55989.7490538607,0.0,1.0
2006-05-16,35.66,35.82,35.15,35.45,32400,18.5338569565967,18.617015036043,18.2687905783616,18.4247119773234,62339.1020393501,0.0,1.0
2006-05-17,35.66,35.86,35.16,35.39,36300,18.5338569565967,18.6378045559046,18.273987958327,18.3935276975311,69842.882840383,0.0,1.0
2006-05-18,35.55,36.15,35.53,35.89,21100,18.4766857769774,18.7885285749011,18.4662910170466,18.6533966958008,40597.378179947,0.0,1.0
2006-05-19,35.87,35.87,35.09,35.41,25400,18.64300193587,18.64300193587,18.2376062985692,18.4039224574619,48870.7775246756,0.0,1.0
2006-05-22,35.59,35.94,34.75,35.63,26000,18.497475296839,18.6793835956278,18.0608953797458,18.5182648167005,50025.205340219,0.0,1.0
2006-05-23,35.63,36.14,35.48,35.77,33000,18.5182648167005,18.7833311949357,18.4403041172196,18.5910281362161,63493.5298548937,0.0,1.0
2006-05-24,36.37,36.49,35.5,35.5,64400,18.9028709341397,18.9652394937245,18.4506988771504,18.4506988771504,123908.585535005,0.0,1.0
2006-05-25,36.9,36.99,36.54,36.86,27100,19.1783320723056,19.2251084919942,18.9912263935514,19.1575425524441,52141.6563353824,0.0,1.0
2006-05-26,36.77,37.124,36.49,36.99,14700,19.1107661327555,19.2947533835305,18.9652394937245,19.2251084919942,28283.4814808162,0.0,1.0
2006-05-30,35.7,36.43,35.676,36.41,56000,18.5546464764583,18.9340552139321,18.5421727645414,18.9236604540013,107746.596117395,0.0,1.0
2006-05-31,36.16,36.19,35.39,35.63,63600,18.7937259548664,18.8093180947626,18.3935276975311,18.5182648167005,122369.348447613,0.0,1.0
2006-06-01,36.69,36.7,36.02,36.34,44900,19.0691870930324,19.0743844729977,18.7209626353509,18.8872787942435,86389.6815298398,0.0,1.0
2006-06-02,36.65,36.8,36.28,36.8,27100,19.0483975731708,19.1263582726517,18.8560945144512,19.1263582726517,52141.6563353822,0.0,1.0
2006-06-05,35.04,36.47,35.03,36.43,55300,18.2116193987423,18.9548447337937,18.2064220187769,18.9340552139321,106399.763665927,0.0,1.0
2006-06-06,35.46,35.46,34.78,34.98,33000,18.4299093572888,18.4299093572888,18.076487519642,18.1804351189499,63493.5298548936,0.0,1.0
2006-06-07,35.62,36.3,34.93,35.57,52800,18.5130674367351,18.866489274382,18.1544482191229,18.4870805369082,101589.64776783,0.0,1.0
2006-06-08,36.52,36.65,35.11,35.18,36500,18.9808316336206,19.0483975731708,18.2480010585,18.2843827182578,70227.6921122309,0.0,1.0
2006-06-09,36.49,36.65,36.18,36.25,16400,18.9652394937245,19.0483975731708,18.8041207147972,18.840502374555,31554.3602915228,0.0,1.0
2006-06-12,35.39,36.21,35.34,35.72,31800,18.3935276975311,18.8197128546934,18.3675407977041,18.5650412363891,61184.6742238064,0.0,1.0
2006-06-13,35.48,36.26,34.51,35.25,33500,18.4403041172196,18.8456997545204,17.9361582605764,18.3207643780155,64455.5530345132,0.0,1.0
2006-06-14,35.34,35.42,34.92,35.26,31600,18.3675407977041,18.4091198374273,18.1492508391575,18.3259617579809,60799.8649519587,0.0,1.0
2006-06-15,36.67,36.67,35.49,35.77,40800,19.0587923331016,19.0587923331016,18.445501497185,18.5910281362161,78501.0914569591,0.0,1.0
2006-06-16,35.78,36.69,35.71,36.58,228600,18.5962255161815,19.0691870930324,18.5598438564237,19.012015913413,439836.99772208,0.0,1.0
2006-06-19,35.11,35.86,35.1,35.47,24100,18.2480010585,18.6378045559046,18.2428036785346,18.4351067372542,46369.5172576647,0.0,1.0
2006-06-20,34.66,35.28,34.66,34.89,37000,18.0141189600573,18.3363565179117,18.0141189600573,18.1336586992613,71189.7152918502,0.0,1.0
2006-06-21,35.68,35.71,34.54,34.54,20300,18.5442517165275,18.5598438564237,17.9517504004725,17.9517504004725,39058.1410925557,0.0,1.0
2006-06-22,35.45,35.65,34.76,35.35,36500,18.4247119773234,18.5286595766313,18.0660927597112,18.3727381776695,70227.6921122309,0.0,1.0
2006-06-23,34.53,35.17,34.5,35.16,61200,17.9465530205071,18.2791853382924,17.930960880611,18.273987958327,117751.637185439,0.0,1.0
2006-06-26,35.63,35.69,34.82,34.82,22800,18.5182648167005,18.5494490964929,18.0972770395036,18.0972770395036,43868.2569906538,0.0,1.0
2006-06-27,35.29,35.92,35.19,35.68,64700,18.3415538978771,18.668988835697,18.2895800982232,18.5442517165275,124485.799442776,0.0,1.0
2006-06-28,35.23,35.53,34.77,35.53,25700,18.3103696180848,18.4662910170466,18.0712901396766,18.4662910170466,49447.9914324473,0.0,1.0
2006-06-29,36.69,36.694,35.15,35.49,62500,19.0691870930324,19.0712660450185,18.2687905783616,18.445501497185,120252.89745245,0.0,1.0
2006-06-30,36.14,36.8,36.14,36.75,123300,18.7833311949357,19.1263582726517,18.7833311949357,19.1003713728247,237234.916094193,0.0,1.0
2006-07-03,36.53,36.67,36.01,36.01,48600,18.986029013586,19.0587923331016,18.7157652553855,18.7157652553855,93508.6530590252,0.0,1.0
2006-07-05,36.37,36.54,35.66,36.03,31300,18.9028709341397,18.9912263935514,18.5338569565967,18.7261600153163,60222.651044187,0.0,1.0
2006-07-06,36.31,36.61,35.75,36.22,33200,18.8716866543474,19.0276080533092,18.5806333762853,18.8249102346588,63878.3391267412,0.0,1.0
2006-07-07,35.9,36.6,35.9,36.24,66100,18.6585940757662,19.0224106733438,18.6585940757662,18.8353049945896,127179.464345711,0.0,1.0
2006-07-10,36.31,36.46,35.85,35.85,24800,18.8716866543474,18.9496473538283,18.6326071759392,18.6326071759392,47716.349709132,0.0,1.0
2006-07-11,37.04,37.04,35.98,36.16,57400,19.2510953918212,19.2510953918212,18.7001731154893,18.7937259548664,110440.26102033,0.0,1.0
2006-07-12,35.95,36.89,35.94,36.89,38600,18.8301076146242,19.3224664785393,18.8248697543698,19.3224664785393,73694.2150517653,0.28,1.0
2006-07-13,35.42,35.83,35.26,35.81,56700,18.5525010211402,18.7672532915712,18.4686952570695,18.7567775710624,108250.310710754,0.0,1.0
2006-07-14,36.16,36.3,35.2,35.2,65900,18.9401026799669,19.0134327235288,18.437268095543,18.437268095543,125814.73502361,0.0,1.0
2006-07-17,36.14,36.48,35.83,35.91,33900,18.9296269594581,19.1077142081082,18.7672532915712,18.8091561736065,64721.0852397628,0.0,1.0
2006-07-18,37.13,37.17,35.93,35.93,53200,19.4481751246453,19.4691265656629,18.8196318941154,18.8196318941154,101568.192765645,0.0,1.0
2006-07-19,38.25,38.25,37.3,37.3,73800,20.0348154731398,20.0348154731398,19.5372187489703,19.5372187489703,140897.229813997,0.0,1.0
2006-07-20,36.34,38.27,36.27,38.27,74400,19.0343841645464,20.0452911936486,18.9977191427655,20.0452911936486,142042.735747444,0.0,1.0
2006-07-21,35.64,36.17,35.28,36.09,34100,18.6677339467373,18.9453405402214,18.4791709775784,18.903437658186,65102.9205509119,0.0,1.0
2006-07-24,37.39,37.39,35.61,36.0,101200,19.5843594912601,19.5843594912601,18.6520203659741,18.8562969158963,193208.667441415,0.0,1.0
2006-07-25,38.27,38.5,36.82,36.82,78300,20.0452911936486,20.1657619795002,19.2858014567584,19.2858014567584,149488.524314851,0.0,1.0
2006-07-26,38.29,38.5,37.89,38.21,57900,20.0557669141575,20.1657619795002,19.8462525039808,20.0138640321221,110541.322577648,0.0,1.0
2006-07-27,38.0,38.5,37.93,38.45,27700,19.9038689667794,20.1657619795002,19.8672039449985,20.1395726782281,52884.1905941425,0.0,1.0
2006-07-28,39.0,39.0,38.28,38.39,60500,20.427654992221,20.427654992221,20.050529053903,20.1081455167016,115505.181622585,0.0,1.0
2006-07-31,38.75,39.0,38.11,38.36,42900,20.2967084858606,20.427654992221,19.961485429578,20.0924319359384,81903.6742414697,0.0,1.0
2006-08-01,38.8,39.0,38.32,38.32,40200,20.3228977871327,20.427654992221,20.0714804949207,20.0714804949207,76748.8975409575,0.0,1.0
2006-08-02,38.74,39.0,38.66,39.0,21100,20.2914706256062,20.427654992221,20.2495677435708,20.427654992221,40283.625326224,0.0,1.0
2006-08-03,39.16,39.24,38.25,38.25,42300,20.5114607562916,20.5533636383269,20.0348154731398,20.0348154731398,80758.1683080227,0.0,1.0
2006-08-04,38.92,39.7,38.37,39.25,70100,20.3857521101856,20.7943052100301,20.0976697961928,20.5586014985814,133833.27655774,0.0,1.0
2006-08-07,39.22,39.46,38.54,38.54,37700,20.5428879178181,20.6685965639241,20.1867134205179,20.1867134205179,71975.9561515947,0.0,1.0
2006-08-08,38.43,39.5,38.37,39.49,25600,20.1290969577193,20.6895480049418,20.0976697961928,20.6843101446873,48874.9198270775,0.0,1.0
2006-08-09,38.1,39.01,37.982,38.83,27400,19.9562475693236,20.4328928524754,19.8944408183215,20.3386113678959,52311.4376274188,0.0,1.0
2006-08-10,38.23,38.59,37.98,37.98,32300,20.024339752631,20.2129027217899,19.8933932462706,19.8933932462706,61666.4027505704,0.0,1.0
2006-08-11,37.89,38.4,37.74,37.98,32500,19.8462525039808,20.113383376956,19.7676846001646,19.8933932462706,62048.2380617196,0.0,1.0
2006-08-14,38.64,39.25,38.15,38.15,30700,20.239092023062,20.5586014985814,19.9824368705956,19.9824368705956,58611.7202613782,0.0,1.0
2006-08-15,39.93,39.95,39.14,39.24,41000,20.9147759958816,20.9252517163905,20.5009850357828,20.5533636383269,78276.2387855539,0.0,1.0
2006-08-16,39.84,40.0,39.61,40.0,25700,20.8676352535919,20.9514410176625,20.7471644677403,20.9514410176625,49065.837482652,0.0,1.0
2006-08-17,39.74,39.9,39.48,39.59,38500,20.8152566510477,20.8990624151184,20.6790722844329,20.7366887472315,73503.2973961909,0.0,1.0
2006-08-18,39.41,39.75,39.08,39.75,48400,20.642407262652,20.8204945113021,20.4695578742563,20.8204945113021,92404.1452980685,0.0,1.0
2006-08-21,38.3,39.16,38.26,39.15,31000,20.0610047744119,20.5114607562916,20.0400533333942,20.5062228960372,59184.4732281016,0.0,1.0
2006-08-22,38.71,38.93,38.15,38.43,38000,20.2757570448429,20.3909899704401,19.9824368705956,20.1290969577193,72548.7091183183,0.0,1.0
2006-08-23,37.96,39.2101,37.96,38.85,33800,19.8829175257617,20.5377024361662,19.8829175257617,20.3490870884047,64530.1675841884,0.0,1.0
2006-08-24,38.23,38.4668,37.9,38.33,69300,20.024339752631,20.1483722834555,19.8514903642353,20.0767183551751,132305.935313143,0.0,1.0
2006-08-25,38.44,38.84,38.0,38.29,19700,20.1343348179737,20.3438492281503,19.9038689667794,20.0557669141575,37610.7781481807,0.0,1.0
2006-08-28,38.98,38.98,37.95,38.76,18400,20.4171792717121,20.4171792717121,19.8776796655073,20.301946346115,35128.848625712,0.0,1.0
2006-08-29,38.85,39.0,38.46,39.0,64700,20.3490870884047,20.427654992221,20.1448105384825,20.427654992221,123523.723156716,0.0,1.0
2006-08-30,39.0,39.35,38.82,39.0,30500,20.427654992221,20.6109801011255,20.3333735076415,20.427654992221,58229.884950229,0.0,1.0
2006-08-31,39.38,39.5,38.91,39.23,40200,20.6266936818888,20.6895480049418,20.3805142499312,20.5481257780725,76748.8975409576,0.0,1.0
2006-09-01,39.01,39.84,39.01,39.5,13300,20.4328928524754,20.8676352535919,20.4328928524754,20.6895480049418,25392.0481914114,0.0,1.0
2006-09-05,39.82,39.82,38.69,39.0,23300,20.8571595330831,20.8571595330831,20.2652813243341,20.427654992221,44483.8137488634,0.0,1.0
2006-09-06,38.42,39.5,38.41,39.11,32300,20.1238590974649,20.6895480049418,20.1186212372105,20.4852714550195,61666.4027505704,0.0,1.0
2006-09-07,38.29,38.78,38.0,38.41,40300,20.0557669141575,20.3124220666238,19.9038689667794,20.1186212372105,76939.8151965321,0.0,1.0
2006-09-08,38.17,38.51,38.09,38.28,25300,19.9929125911045,20.1709998397546,19.9510097090692,20.050529053903,48302.1668603539,0.0,1.0
2006-09-11,38.15,38.52,37.98,38.0,20700,19.9824368705956,20.176237700009,19.8933932462706,19.9038689667794,39519.9547039261,0.0,1.0
2006-09-12,38.28,38.84,38.1,38.43,52800,20.050529053903,20.3438492281503,19.9562475693236,20.1290969577193,100804.522143348,0.0,1.0
2006-09-13,38.94,39.18,38.39,38.46,91800,20.3962278306945,20.5219364768005,20.1081455167016,20.1448105384825,175262.407817411,0.0,1.0
2006-09-14,39.75,39.75,38.67,38.67,70300,20.8204945113021,20.8204945113021,20.2548056038253,20.2548056038253,134215.111868889,0.0,1.0
2006-09-15,39.99,40.09,39.11,40.0,115700,20.9462031574081,20.9985817599523,20.4852714550195,20.9514410176625,220891.727499722,0.0,1.0
2006-09-18,40.06,40.06,39.35,39.35,56200,20.982868179189,20.982868179189,20.6109801011255,20.6109801011255,107295.722432881,0.0,1.0
2006-09-19,39.69,40.14,39.1,40.14,66600,20.7890673497757,21.0247710612244,20.4800335947651,21.0247710612244,127151.158612631,0.0,1.0
2006-09-20,40.19,40.3,39.74,40.12,47100,21.0509603624964,21.108576825295,20.8152566510477,21.0142953407155,89922.2157755998,0.0,1.0
2006-09-21,39.87,40.67,39.59,40.2,28500,20.8833488343551,21.3023776547084,20.7366887472315,21.0561982227509,54411.5318387387,0.0,1.0
2006-09-22,38.69,39.79,38.55,39.57,29000,20.2652813243341,20.8414459523198,20.1919512807723,20.7262130267227,55366.1201166112,0.0,1.0
2006-09-25,38.94,39.03,38.74,38.94,66700,20.3962278306945,20.4433685729842,20.2914706256062,20.3962278306945,127342.076268206,0.0,1.0
2006-09-26,39.57,39.67,38.81,39.07,152400,20.7262130267227,20.7785916292668,20.3281356473871,20.4643200140019,290958.50709557,0.0,1.0
2006-09-27,39.84,39.93,39.19,39.27,57000,20.8676352535919,20.9147759958816,20.5271743370549,20.5690772190902,108823.063677477,0.0,1.0
2006-09-28,40.11,40.45,39.89,40.05,51700,21.0090574804611,21.1871447291112,20.893824554864,20.9776303189346,98704.4279320277,0.0,1.0
2006-09-29,39.87,40.36,39.79,40.06,60800,20.8833488343551,21.1400039868215,20.8414459523198,20.982868179189,116077.934589309,0.0,1.0
2006-10-02,39.27,40.09,39.11,39.94,47200,20.5690772190902,20.9985817599523,20.4852714550195,20.920013856136,90113.1334311742,0.0,1.0
2006-10-03,39.3,39.69,38.99,39.31,48200,20.5847907998534,20.7890673497757,20.4224171319666,20.5900286601079,92022.3099869196,0.0,1.0
2006-10-04,40.03,40.03,39.21,39.41,41900,20.9671545984258,20.9671545984258,20.5376500575637,20.642407262652,79994.4976857245,0.0,1.0
2006-10-05,40.13,40.13,39.73,40.1,41900,21.0195332009699,21.0195332009699,20.8100187907933,21.0038196202067,79994.4976857247,0.0,1.0
2006-10-06,40.26,40.34,39.86,40.16,33300,21.0876253842773,21.1295282663127,20.8781109741007,21.0352467817332,63575.5793063158,0.0,1.0
2006-10-09,40.28,40.35,39.92,40.35,33300,21.0981011047862,21.1347661265671,20.9095381356272,21.1347661265671,63575.5793063156,0.0,1.0
2006-10-10,40.12,40.5,39.9,40.5,29700,21.0142953407155,21.2133340303833,20.8990624151184,21.2133340303833,56702.543705633,0.0,1.0
2006-10-11,38.95,40.06,38.85,40.06,32200,20.5481257780725,21.133707796395,20.4953706412867,21.133707796395,61036.7102842237,0.28,1.0
2006-10-12,40.25,40.25,39.17,39.32,48200,21.2339425562881,21.2339425562881,20.6641870790013,20.74331978418,91365.5104254525,0.0,1.0
2006-10-13,40.66,40.69,39.66,40.25,40800,21.4502386171099,21.4660651581456,20.9226872492518,21.2339425562881,77338.4403601341,0.0,1.0
2006-10-16,40.75,40.95,40.56,40.75,27000,21.4977182402171,21.6032285137887,21.3974834803241,21.4977182402171,51179.8502383241,0.0,1.0
2006-10-17,40.33,40.75,39.78,40.34,44800,21.2761466657167,21.4977182402171,20.9859934133948,21.2814221793953,84920.6403954415,0.0,1.0
2006-10-18,39.88,40.84,39.36,40.75,33700,21.0387485501806,21.5451978633243,20.7644218388944,21.4977182402171,63880.0352974637,0.0,1.0
2006-10-19,40.25,40.8,39.71,40.8,79400,21.2339425562881,21.52409580861,20.9490648176447,21.52409580861,150506.670700849,0.0,1.0
2006-10-20,39.56,40.25,39.35,40.25,35100,20.869932112466,21.2339425562881,20.7591463252158,21.2339425562881,66533.8053098213,0.0,1.0
2006-10-23,39.55,40.19,39.21,39.43,70100,20.8646565987874,21.2022894742166,20.6852891337156,20.8013504346444,132878.05561876,0.0,1.0
2006-10-24,39.26,39.5,39.13,39.29,36200,20.7116667021085,20.8382790303945,20.643085024287,20.7274932431443,68618.910319531,0.0,1.0
2006-10-25,39.21,39.49,38.85,39.41,29900,20.6852891337156,20.8330035167159,20.4953706412867,20.7907994072873,56676.945263922,0.0,1.0
2006-10-26,39.85,39.8903,39.14,39.58,40600,21.0229220091448,21.0441823292695,20.6483605379656,20.8804831398231,76959.3303583689,0.0,1.0
2006-10-27,39.16,39.97,39.08,39.58,27200,20.6589115653227,21.0862281732878,20.6167074558941,20.8804831398231,51558.9602400896,0.0,1.0
2006-10-30,39.43,39.5,38.98,39.16,37200,20.8013504346444,20.8382790303945,20.5639523191083,20.6589115653227,70514.4603283578,0.0,1.0
2006-10-31,39.2,39.79,39.02,39.79,45300,20.6800136200371,20.9912689270733,20.5850543738226,20.9912689270733,85868.4153998548,0.0,1.0
2006-11-01,37.92,39.64,37.88,38.88,63300,20.0047478691787,20.9121362218946,19.9836458144644,20.5111971823225,119988.315558738,0.0,1.0
2006-11-02,37.49,37.97,37.42,37.88,38800,19.7779007809997,20.0311254375716,19.7409721852497,19.9836458144644,73547.3403424807,0.0,1.0
2006-11-03,37.89,37.94,37.28,37.76,51700,19.988921328143,20.0152988965359,19.6671149937495,19.9203396503214,97999.9354563464,0.0,1.0
2006-11-06,38.35,38.41,37.62,37.72,54800,20.2315949573577,20.2632480394292,19.8464824588213,19.8992375956071,103876.14048371,0.0,1.0
2006-11-07,38.31,39.44,38.25,38.31,29700,20.2104929026434,20.806625948323,20.1788398205719,20.2104929026434,56297.8352621564,0.0,1.0
2006-11-08,39.2,39.49,38.07,38.26,29700,20.6800136200371,20.8330035167159,20.0838805743574,20.1841153342505,56297.8352621564,0.0,1.0
2006-11-09,38.34,39.32,38.15,39.32,30800,20.2263194436791,20.74331978418,20.1260846837861,20.74331978418,58382.9402718661,0.0,1.0
2006-11-10,39.55,39.55,38.25,38.25,33200,20.8646565987874,20.8646565987874,20.1788398205719,20.1788398205719,62932.2602930504,0.0,1.0
2006-11-13,39.25,39.8,39.18,39.55,49400,20.70639118843,20.9965444407519,20.6694625926799,20.8646565987874,93640.1704360447,0.0,1.0
2006-11-14,39.98,40.0,39.09,39.24,36200,21.0915036869664,21.1020547143235,20.6219829695727,20.7011156747514,68618.9103195308,0.0,1.0
2006-11-15,40.19,40.25,39.53,39.88,52500,21.2022894742166,21.2339425562881,20.8541055714302,21.0387485501806,99516.3754634079,0.0,1.0
2006-11-16,39.86,40.2,39.77,40.15,31500,21.0281975228234,21.2075649878951,20.9807178997162,21.1811874195022,59709.8252780448,0.0,1.0
2006-11-17,39.91,40.07,39.8,39.92,45600,21.0545750912163,21.1389833100736,20.9965444407519,21.0598506048949,86437.080402503,0.0,1.0
2006-11-20,40.2,40.2,39.93,40.0,14200,21.2075649878951,21.2075649878951,21.0651261185735,21.1020547143235,26916.8101253409,0.0,1.0
2006-11-21,40.5,40.5,39.95,40.2,37000,21.3658303982526,21.3658303982526,21.0756771459306,21.2075649878951,70135.3503265922,0.0,1.0
2006-11-22,40.2,40.5,40.0,40.5,19200,21.2075649878951,21.3658303982526,21.1020547143235,21.3658303982526,36394.560169475,0.0,1.0
2006-11-24,39.76,40.06,39.72,39.87,5000,20.9754423860376,21.133707796395,20.9543403313233,21.033473036502,9477.75004413409,0.0,1.0
2006-11-27,38.7,40.025,38.68,39.68,47700,20.416237936108,21.11524349852,20.4056869087509,20.9332382766089,90417.7354210394,0.0,1.0
2006-11-28,39.65,39.7,38.65,38.65,57100,20.9174117355732,20.9437893039661,20.3898603677151,20.3898603677151,108235.905504011,0.0,1.0
2006-11-29,40.16,40.2,39.52,39.695,29400,21.1864629331808,21.2075649878951,20.8488300577516,20.9411515471268,55729.1702595086,0.0,1.0
2006-11-30,39.494,40.05,39.42,39.94,49400,20.8351137221873,21.1284322827164,20.7960749209658,21.070401632252,93640.1704360451,0.0,1.0
2006-12-01,38.84,39.58,38.25,39.35,43000,20.4900951276081,20.8804831398231,20.1788398205719,20.7591463252158,81508.6503795534,0.0,1.0
2006-12-04,39.92,39.93,38.86,38.86,27500,21.0598506048949,21.0651261185735,20.5006461549653,20.5006461549653,52127.6252427375,0.0,1.0
2006-12-05,40.27,40.5,39.87,40.05,31300,21.2444935836452,21.3658303982526,21.033473036502,21.1284322827164,59330.7152762795,0.0,1.0
2006-12-06,40.25,40.35,39.55,40.29,27000,21.2339425562881,21.2866976930739,20.8646565987874,21.2550446110024,51179.850238324,0.0,1.0
2006-12-07,39.81,40.24,39.8,40.18,36500,21.0018199544305,21.2286670426095,20.9965444407519,21.197013960538,69187.5753221789,0.0,1.0
2006-12-08,39.58,39.85,39.34,39.66,30900,20.8804831398231,21.0229220091448,20.7538708115372,20.9226872492518,58572.4952727488,0.0,1.0
2006-12-11,39.98,39.99,39.55,39.59,38400,21.0915036869664,21.0967792006449,20.8646565987874,20.8857586535017,72789.1203389498,0.0,1.0
2006-12-12,39.7,39.97,39.41,39.91,14500,20.9437893039661,21.0862281732878,20.7907994072873,21.0545750912163,27485.4751279889,0.0,1.0
2006-12-13,39.82,39.82,39.47,39.82,14900,21.0070954681091,21.0070954681091,20.8224524893587,21.0070954681091,28243.6951315196,0.0,1.0
2006-12-14,39.8,40.04,39.53,39.78,33500,20.9965444407519,21.1231567690379,20.8541055714302,20.9859934133948,63500.9252956985,0.0,1.0
2006-12-15,39.96,40.1,39.8,39.8,101100,21.0809526596092,21.1548098511093,20.9965444407519,20.9965444407519,191640.105892392,0.0,1.0
2006-12-18,38.58,40.1,38.46,40.1,53200,20.352931771965,21.1548098511093,20.2896256078221,21.1548098511093,100843.260469587,0.0,1.0
2006-12-19,39.26,39.42,38.45,38.54,30000,20.7116667021085,20.7960749209658,20.2843500941435,20.3318297172507,56866.5002648047,0.0,1.0
2006-12-20,39.57,39.74,39.15,39.39,14400,20.8752076261446,20.9648913586804,20.6536360516442,20.7802483799301,27295.9201271061,0.0,1.0
2006-12-21,40.1,40.38,39.64,39.64,28200,21.1548098511093,21.3025242341096,20.9121362218946,20.9121362218946,53454.5102489164,0.0,1.0
2006-12-22,39.88,40.13,39.7,40.13,22700,21.0387485501806,21.1706363921451,20.9437893039661,21.1706363921451,43028.9852003687,0.0,1.0
2006-12-26,41.0,41.0,39.67,39.67,32000,21.6296060821816,21.6296060821816,20.9279627629304,20.9279627629304,60657.6002824583,0.0,1.0
2006-12-27,41.87,41.87,41.08,41.08,33400,22.0885757722182,22.0885757722182,21.6718101916103,21.6718101916103,63311.3702948156,0.0,1.0
2006-12-28,41.27,42.0,41.2,41.77,38000,21.7720449515033,22.1571574500397,21.7351163557532,22.0358206354323,72030.9003354192,0.0,1.0
2006-12-29,40.89,41.6,40.82,41.42,37400,21.5715754317172,21.9461369028965,21.5346468359672,21.851177656682,70893.5703301232,0.0,1.0
2007-01-03,40.98,41.75,40.31,41.1,41500,21.6190550548245,22.0252696080752,21.2655956383595,21.6823612189674,78665.3253663129,0.0,1.0
2007-01-04,40.91,41.024,40.2601,40.83,32500,21.5821264590744,21.6422673150102,21.2392708251034,21.5399223496457,61605.3752868716,0.0,1.0
2007-01-05,39.6,40.93,39.6,40.93,40000,20.8910341671803,21.5926774864316,20.8910341671803,21.5926774864316,75822.0003530728,0.0,1.0
2007-01-08,39.85,39.92,39.19,39.75,32800,21.0229220091448,21.0598506048949,20.6747381063585,20.970166872359,62174.0402895197,0.0,1.0
2007-01-09,39.62,39.96,39.24,39.78,56100,20.9015851945375,21.0809526596092,20.7011156747514,20.9859934133948,106340.355495184,0.0,1.0
2007-01-10,39.48,39.52,38.98,39.24,26100,20.9754423860376,20.9966941007144,20.7097959525771,20.8479320979766,49125.4477991801,0.28,1.0
2007-01-11,39.59,40.14,39.24,39.42,28600,21.0338846013989,21.3260956782054,20.8479320979766,20.9435648140223,53830.9504619368,0.0,1.0
2007-01-12,40.24,40.24,39.49,39.49,39200,21.3792249648975,21.3792249648975,20.9807553147068,20.9807553147068,73782.2817520253,0.0,1.0
2007-01-16,39.37,40.34,39.26,40.25,33200,20.9170001706763,21.4323542515896,20.858557955315,21.3845378935667,62489.0753614092,0.0,1.0
2007-01-17,39.04,39.48,38.97,39.29,23100,20.7416735245924,20.9754423860376,20.7044830239079,20.8744967413226,43478.844603872,0.0,1.0
2007-01-18,38.04,38.96,38.04,38.92,31500,20.2103806576715,20.6991700952387,20.2103806576715,20.6779183805619,59289.3335507346,0.0,1.0
2007-01-19,38.81,39.0099,37.97,38.04,43700,20.6194761652006,20.7256816092981,20.173190156987,20.2103806576715,82252.1865449874,0.0,1.0
2007-01-22,38.23,38.71,38.21,38.55,42200,20.3113263023864,20.5663468785085,20.300700445048,20.4813400198011,79428.8849473336,0.0,1.0
2007-01-23,39.11,39.11,38.15,38.16,30400,20.7788640252769,20.7788640252769,20.2688228730328,20.274135801702,57218.9123791216,0.0,1.0
2007-01-24,39.48,39.59,38.84,39.1,28700,20.9754423860376,21.0338846013989,20.6354149512082,20.7735510966076,54019.1705684471,0.0,1.0
2007-01-25,39.01,39.6,38.83,39.43,32600,20.7257347385848,21.0391975300681,20.630102022539,20.9488777426915,61359.7547223475,0.0,1.0
2007-01-26,39.24,39.24,38.76,39.09,31000,20.8479320979766,20.8479320979766,20.5929115218545,20.7682381679384,58348.2330181832,0.0,1.0
2007-01-29,40.04,40.05,38.85,39.06,45600,21.2729663915133,21.2782793201825,20.6407278798774,20.7522993819308,85828.3685686825,0.0,1.0
2007-01-30,39.47,40.0,39.22,40.0,67900,20.9701294573684,21.2517146768365,20.8373062406382,21.2517146768365,127801.452320472,0.0,1.0
2007-01-31,40.1,40.24,39.1,39.47,77700,21.3048439635286,21.3792249648975,20.7735510966076,20.9701294573684,146247.022758478,0.0,1.0
2007-02-01,40.04,40.47,39.95,40.24,54600,21.2729663915133,21.5014223242893,21.2251500334904,21.3792249648975,102768.178154607,0.0,1.0
2007-02-02,40.23,40.56,39.99,40.22,23200,21.3739120362283,21.5492386823122,21.2464017481673,21.3685991075591,43667.0647103823,0.0,1.0
2007-02-05,40.51,40.6,39.93,40.41,64700,21.5226740389661,21.570490396989,21.214524176152,21.469544752274,121778.408912144,0.0,1.0
2007-02-06,40.62,40.75,40.0,40.45,63500,21.5811162543274,21.6501843270271,21.2517146768365,21.4907964669509,119519.767634021,0.0,1.0
2007-02-07,40.47,40.8,40.35,40.6,46900,21.5014223242893,21.6767489703732,21.4376671802588,21.570490396989,88275.229953316,0.0,1.0
2007-02-08,40.73,40.73,40.19,40.25,16500,21.6395584696887,21.6395584696887,21.3526603215514,21.3845378935667,31056.3175741944,0.0,1.0
2007-02-09,39.97,40.81,39.83,40.72,24400,21.2357758908288,21.6820618990424,21.1613948894599,21.6342455410195,45925.7059885056,0.0,1.0
2007-02-12,40.6,40.6,39.77,39.87,22100,21.570490396989,21.570490396989,21.1295173174447,21.1826466041367,41596.6435387694,0.0,1.0
2007-02-13,40.95,40.97,40.45,40.64,20400,21.7564429004113,21.7670687577497,21.4907964669509,21.5917421116658,38396.9017280949,0.0,1.0
2007-02-14,40.15,41.0,40.0,40.9,35600,21.3314086068746,21.7830075437574,21.2517146768365,21.7298782570653,67006.3579176557,0.0,1.0
2007-02-15,40.03,40.55,39.96,40.55,37800,21.2676534628441,21.543925753643,21.2304629621596,21.543925753643,71147.2002608816,0.0,1.0
2007-02-16,40.07,40.22,39.83,40.03,32900,21.2889051775209,21.3685991075591,21.1613948894599,21.2676534628441,61924.4150418785,0.0,1.0
2007-02-20,40.67,40.67,39.55,39.89,30000,21.6076808976735,21.6076808976735,21.0126328867221,21.1932724614752,56466.0319530806,0.0,1.0
2007-02-21,40.19,40.67,40.11,40.35,32400,21.3526603215514,21.6076808976735,21.3101568921978,21.4376671802588,60983.3145093272,0.0,1.0
2007-02-22,40.15,40.35,39.67,40.35,40900,21.3314086068746,21.4376671802588,21.0763880307526,21.4376671802588,76982.0235626999,0.0,1.0
2007-02-23,39.43,40.16,39.3,40.01,47300,20.9488777426915,21.3367215355438,20.8798096699918,21.2570276055057,89028.1103793573,0.0,1.0
2007-02-26,40.6,40.6,39.6,39.64,91200,21.570490396989,21.570490396989,21.0391975300681,21.0604492447449,171656.737137365,0.0,1.0
2007-02-27,40.21,40.74,39.54,40.1,164800,21.3632861788899,21.6448713983579,21.0073199580528,21.3048439635286,310186.735528922,0.0,1.0
2007-02-28,39.34,40.22,39.17,39.98,53700,20.9010613846687,21.3685991075591,20.8107415972921,21.241088819498,101074.197196014,0.0,1.0
2007-03-01,39.01,39.83,38.65,39.2,37800,20.7257347385848,21.1613948894599,20.5344693064932,20.8266803832997,71147.2002608814,0.0,1.0
2007-03-02,38.33,38.99,38.24,38.69,53700,20.3644555890785,20.7151088812463,20.3166392310557,20.5557210211701,101074.197196015,0.0,1.0
2007-03-05,38.32,38.92,37.8,37.82,55600,20.3591426604093,20.6779183805619,20.0828703696105,20.0934962269489,104650.37921971,0.0,1.0
2007-03-06,39.89,39.91,38.72,38.72,61500,21.1932724614752,21.2038983188136,20.5716598071777,20.5716598071777,115755.365503815,0.0,1.0
2007-03-07,39.3,39.78,39.29,39.78,41500,20.8798096699918,21.1348302461139,20.8744967413226,21.1348302461139,78111.3442017616,0.0,1.0
2007-03-08,39.59,39.94,39.35,39.7,43800,21.0338846013989,21.2198371048212,20.9063743133379,21.0923268167602,82440.4066514977,0.0,1.0
2007-03-09,39.84,39.95,39.66,39.95,38900,21.1667078181291,21.2251500334904,21.0710751020834,21.2251500334904,73217.6214324946,0.0,1.0
2007-03-12,40.37,40.42,39.65,39.67,41100,21.4482930375972,21.4748576809432,21.0657621734141,21.0763880307526,77358.4637757204,0.0,1.0
2007-03-13,39.27,40.04,39.21,40.01,72900,20.8638708839842,21.2729663915133,20.8319933119689,21.2570276055057,137212.457645986,0.0,1.0
2007-03-14,39.82,39.9,39.15,39.15,58000,21.1560819607907,21.1985853901444,20.8001157399537,20.8001157399537,109167.661775956,0.0,1.0
2007-03-15,40.42,40.42,39.6965,39.73,48800,21.4748576809432,21.4748576809432,21.090467291726,21.1082656027678,91851.4119770113,0.0,1.0
2007-03-16,39.98,40.45,39.85,40.41,119300,21.241088819498,21.4907964669509,21.1720207467983,21.469544752274,224546.587066751,0.0,1.0
2007-03-19,40.44,40.95,40.29,40.32,58300,21.4854835382817,21.7564429004113,21.4057896082435,21.4217283942512,109732.322095486,0.0,1.0
2007-03-20,40.14,40.35,40.14,40.34,44700,21.3260956782054,21.4376671802588,21.3260956782054,21.4323542515896,84134.3876100901,0.0,1.0
2007-03-21,41.34,41.34,40.12,40.12,46200,21.9636471185105,21.9636471185105,21.315469820867,21.315469820867,86957.6892077441,0.0,1.0
2007-03-22,41.35,41.5,41.01,41.36,22400,21.9689600471797,22.0486539772178,21.7883204724266,21.9742729758489,42161.3038583002,0.0,1.0
2007-03-23,41.06,41.27,41.0,41.13,17400,21.8148851157726,21.926456617826,21.7830075437574,21.8520756164571,32750.2985327868,0.0,1.0
2007-03-26,41.54,41.67,40.72,41.0,26200,22.0699056918947,22.1389737645944,21.6342455410195,21.7830075437574,49313.6679056903,0.0,1.0
2007-03-27,40.9,41.41,40.76,41.41,27100,21.7298782570653,22.0008376191949,21.6554972556964,22.0008376191949,51007.6488642828,0.0,1.0
2007-03-28,40.25,40.84,40.11,40.54,142700,21.3845378935667,21.69800068505,21.3101568921978,21.5386128249738,268590.091990153,0.0,1.0
2007-03-29,40.43,41.0,39.9,40.35,30300,21.4801706096125,21.7830075437574,21.1985853901444,21.4376671802588,57030.6922726113,0.0,1.0
2007-03-30,40.45,40.79,39.85,40.2,70400,21.4907964669509,21.671436041704,21.1720207467983,21.3579732502206,132506.954983229,0.0,1.0
2007-04-02,40.77,40.83,40.06,40.62,51100,21.6608101843656,21.6926877563808,21.2835922488517,21.5811162543274,96180.4744267472,0.0,1.0
2007-04-03,40.72,41.17,40.45,41.02,69900,21.6342455410195,21.8733273311339,21.4907964669509,21.7936334010958,131565.854450678,0.0,1.0
2007-04-04,40.17,40.69,40.08,40.595,46900,21.342034464213,21.6183067550119,21.2942181061901,21.5678339326544,88275.2299533161,0.0,1.0
2007-04-05,40.13,40.43,40.03,40.43,32500,21.3207827495362,21.4801706096125,21.2676534628441,21.4801706096125,61171.5346158373,0.0,1.0
2007-04-09,39.58,40.3,39.53,40.1,35400,21.0285716727297,21.4111025369127,21.0020070293836,21.3048439635286,66629.9177046351,0.0,1.0
2007-04-10,39.7901,39.99,39.67,39.91,21700,21.1401963040698,21.2464017481673,21.0763880307526,21.2038983188136,40843.7631127282,0.0,1.0
2007-04-11,38.95,39.75,38.8065,39.75,36400,20.858557955315,21.2869750635114,20.7817106365323,21.2869750635114,67971.1417748672,0.31,1.0
2007-04-12,39.76,39.76,38.76,38.78,37000,21.2923302773639,21.2923302773639,20.7568088921183,20.7675193198232,69091.5452107167,0.0,1.0
2007-04-13,39.71,39.95,39.54,39.95,150100,21.2655542081016,21.3940793405606,21.1745155726099,21.3940793405606,280287.59286834,0.0,1.0
2007-04-16,40.93,40.95,39.71,39.71,40300,21.9188902981012,21.9296007258061,21.2655542081016,21.2655542081016,75253.7641078888,0.0,1.0
2007-04-17,40.5,40.84,40.42,40.54,36700,21.6886161024456,21.8706933734291,21.645774391626,21.7100369578554,68531.343492792,0.0,1.0
2007-04-18,40.09,40.55,40.0,40.55,81700,21.4690523344949,21.7153921717079,21.4208554098228,21.7153921717079,152561.601181502,0.0,1.0
2007-04-19,39.66,39.97,39.2,39.97,76000,21.2387781388393,21.4047897682655,20.9924383016264,21.4047897682655,141917.768540932,0.0,1.0
2007-04-20,39.71,40.15,39.52,40.15,98000,21.2655542081016,21.5011836176097,21.163805144905,21.5011836176097,182999.227855412,0.0,1.0
2007-04-23,39.06,39.71,38.8,39.56,39000,20.917465307692,21.2655542081016,20.7782297475282,21.1852260003148,72826.2233302149,0.0,1.0
2007-04-24,38.92,39.25,38.61,39.25,52300,20.8424923137576,21.0192143708887,20.6764806843315,21.0192143708887,97661.832824878,0.0,1.0
2007-04-25,38.7,39.3,38.55,39.05,98200,20.7246776090036,21.0459904401509,20.6443494012168,20.9121100938395,183372.695667362,0.0,1.0
2007-04-26,38.71,38.9,38.44,38.59,80800,20.7300328228561,20.8317818860527,20.5854420488397,20.6657702566266,150880.996027727,0.0,1.0
2007-04-27,38.86,38.95,38.5,38.52,96400,20.8103610306429,20.858557955315,20.6175733319545,20.6282837596594,180011.485359813,0.0,1.0
2007-04-30,37.97,39.17,37.94,38.91,72800,20.3337469977743,20.976372660069,20.317681356217,20.8371370999052,135942.283549735,0.0,1.0
2007-05-01,38.34,38.4,37.9,38.12,70200,20.5318899103152,20.5640211934299,20.2962605008071,20.4140752055612,131087.201994387,0.0,1.0
2007-05-02,39.51,39.54,38.28,38.28,108400,21.1584499310525,21.1745155726099,20.4997586272005,20.4997586272005,202419.554076803,0.0,1.0
2007-05-03,39.52,39.67,39.15,39.22,61800,21.163805144905,21.2441333526918,20.9656622323641,21.0031487293313,115401.553892494,0.0,1.0
2007-05-04,39.69,39.76,39.1,39.66,69900,21.2548437803967,21.2923302773639,20.9388861631018,21.2387781388393,130527.000276462,0.0,1.0
2007-05-07,39.21,39.75,39.19,39.71,33000,20.9977935154788,21.2869750635114,20.9870830877739,21.2655542081016,61622.1889717204,0.0,1.0
2007-05-08,39.29,39.29,38.71,39.09,40800,21.0406352262985,21.0406352262985,20.7300328228561,20.9335309492494,76187.4336377632,0.0,1.0
2007-05-09,39.51,39.75,38.96,38.96,53500,21.1584499310525,21.2869750635114,20.8639131691674,20.8639131691674,99902.6396965769,0.0,1.0
2007-05-10,38.85,39.42,38.66,39.26,96300,20.8050058167904,21.1102530063804,20.7032567535938,21.0245695847411,179824.751453839,0.0,1.0
2007-05-11,39.41,39.62,39.0,39.08,73800,21.104897792528,21.2173572834295,20.8853340245773,20.9281757353969,137809.622609483,0.0,1.0
2007-05-14,38.77,39.47,38.53,39.3,65700,20.7621641059708,21.1370290756427,20.6336389735119,21.0459904401509,122684.176225516,0.0,1.0
2007-05-15,37.97,39.11,37.87,38.87,73900,20.3337469977743,20.9442413769543,20.2801948592498,20.8157162444953,137996.356515459,0.0,1.0
2007-05-16,38.22,38.22,37.51,38.17,61000,20.4676273440857,20.4676273440857,20.0874071605614,20.4408512748234,113907.682644695,0.0,1.0
2007-05-17,37.76,38.05,37.57,38.05,60400,20.2212875068728,20.376588708594,20.1195384436761,20.376588708594,112787.279208845,0.0,1.0
2007-05-18,37.9,38.04,37.43,37.78,43100,20.2962605008071,20.3712334947415,20.0445654497417,20.2319979345777,80482.3134751864,0.0,1.0
2007-05-21,38.45,38.57,37.7,37.7,60400,20.5907972626922,20.6550598289217,20.189156223758,20.189156223758,112787.279208846,0.0,1.0
2007-05-22,38.97,39.29,38.24,38.24,51800,20.8692683830199,21.0406352262985,20.4783377717906,20.4783377717906,96728.1632950034,0.0,1.0
2007-05-23,39.01,39.25,38.87,39.11,46900,20.8906892384297,21.0192143708887,20.8157162444953,20.9442413769543,87578.2019022329,0.0,1.0
2007-05-24,38.4,39.17,38.16,38.89,49300,20.5640211934299,20.976372660069,20.435496060971,20.8264266722003,92059.8156456307,0.0,1.0
2007-05-25,38.37,38.62,38.18,38.62,46400,20.5479555518726,20.681835898184,20.4462064886759,20.681835898184,86644.5323723581,0.0,1.0
2007-05-29,38.43,38.61,38.13,38.59,81800,20.5800868349873,20.6764806843315,20.4194304194136,20.6657702566266,152748.335087476,0.0,1.0
2007-05-30,38.14,38.88,38.12,38.15,194100,20.4247856332661,20.8210714583478,20.4140752055612,20.4301408471185,362450.5114973,0.0,1.0
2007-05-31,38.11,38.51,37.95,38.49,78100,20.4087199917087,20.6229285458069,20.3230365700694,20.612218118102,145839.180566405,0.0,1.0
2007-06-01,38.5,38.9,38.18,38.25,40500,20.6175733319545,20.8317818860527,20.4462064886759,20.4836929856431,75627.2319198385,0.0,1.0
2007-06-04,38.57,38.72,38.28,38.28,36900,20.6550598289217,20.7353880367085,20.4997586272005,20.4997586272005,68904.8113047417,0.0,1.0
2007-06-05,38.07,38.61,37.836,38.35,49400,20.3872991362989,20.6764806843315,20.2619871321514,20.5372451241677,92246.5495516055,0.0,1.0
2007-06-06,38.0,38.02,37.56,37.76,33100,20.3498126393317,20.3605230670366,20.1141832298236,20.2212875068728,61808.9228776952,0.0,1.0
2007-06-07,38.0,38.06,37.69,37.86,67700,20.3498126393317,20.3819439224464,20.1838010099056,20.2748396453973,126418.854345014,0.0,1.0
2007-06-08,38.12,38.17,37.78,37.91,52300,20.4140752055612,20.4408512748234,20.2319979345777,20.3016157146596,97661.8328248778,0.0,1.0
2007-06-11,37.96,38.13,37.77,37.9,51600,20.3283917839219,20.4194304194136,20.2266427207252,20.2962605008071,96354.6954830534,0.0,1.0
2007-06-12,37.67,38.05,37.56,37.85,51200,20.1730905822007,20.376588708594,20.1141832298236,20.2694844315449,95607.7598591537,0.0,1.0
2007-06-13,38.08,38.17,37.58,37.71,74700,20.3926543501513,20.4408512748234,20.1248936575286,20.1945114376105,139490.227763258,0.0,1.0
2007-06-14,38.31,38.4,37.98,38.02,40900,20.5158242687578,20.5640211934299,20.3391022116268,20.3605230670366,76374.1675437383,0.0,1.0
2007-06-15,38.86,39.08,38.62,38.91,117700,20.8103610306429,20.9281757353969,20.681835898184,20.8371370999052,219785.807332469,0.0,1.0
2007-06-18,38.9,39.07,38.67,39.04,39700,20.8317818860527,20.9228205215445,20.7086119674462,20.9067548799871,74133.3606720393,0.0,1.0
2007-06-19,39.05,39.1,38.49,38.66,52900,20.9121100938395,20.9388861631018,20.612218118102,20.7032567535938,98782.2362607276,0.0,1.0
2007-06-20,38.27,39.17,38.19,39.17,42000,20.494403413348,20.976372660069,20.4515617025284,20.976372660069,78428.2405094622,0.0,1.0
2007-06-21,37.86,38.37,37.59,38.03,57000,20.2748396453973,20.5479555518726,20.130248871381,20.3658782808891,106438.326405699,0.0,1.0
2007-06-22,38.27,38.27,37.5,37.71,235800,20.494403413348,20.494403413348,20.0820519467089,20.1945114376105,440318.550288838,0.0,1.0
2007-06-25,38.0,38.67,37.91,38.1,58200,20.3498126393317,20.7086119674462,20.3016157146596,20.4033647778563,108679.133277398,0.0,1.0
2007-06-26,38.39,38.72,38.1,38.23,70900,20.5586659795775,20.7353880367085,20.4033647778563,20.4729825579382,132394.339336211,0.0,1.0
2007-06-27,38.97,39.03,38.03,38.03,52100,20.8692683830199,20.9013996661346,20.3658782808891,20.3658782808891,97288.3650129281,0.0,1.0
2007-06-28,39.06,39.5,38.69,38.9,47700,20.917465307692,21.1530947172001,20.7193223951511,20.8317818860527,89072.0731500321,0.0,1.0
2007-06-29,38.33,39.28,38.33,39.16,52300,20.5265346964627,21.035280012446,20.5265346964627,20.9710174462166,97661.8328248781,0.0,1.0
2007-07-02,38.92,38.948,38.44,38.54,31300,20.8424923137576,20.8574869125445,20.5854420488397,20.6389941873643,58447.7125701469,0.0,1.0
2007-07-03,39.03,39.06,38.51,38.88,15200,20.9013996661346,20.917465307692,20.6229285458069,20.8210714583478,28383.5537081864,0.0,1.0
2007-07-05,38.76,39.21,38.55,38.99,36500,20.7568088921183,20.9977935154788,20.6443494012168,20.8799788107248,68157.8756808422,0.0,1.0
2007-07-06,38.79,38.86,38.53,38.65,25200,20.7728745336757,20.8103610306429,20.6336389735119,20.6979015397413,47056.9443056773,0.0,1.0
2007-07-09,38.64,38.92,38.5,38.78,45500,20.6925463258889,20.8424923137576,20.6175733319545,20.7675193198232,84963.9272185839,0.0,1.0
2007-07-10,37.53,38.41,37.5,38.41,44200,20.0981175882663,20.5693764072824,20.0820519467089,20.5693764072824,82536.3864409101,0.0,1.0
2007-07-11,37.1,37.43,36.94,37.43,36000,20.0338550220368,20.2120537324754,19.9474556472787,20.2120537324754,66667.1491098877,0.31,1.0
2007-07-12,37.93,37.93,37.26,37.26,50700,20.4820517785945,20.4820517785945,20.1202543967949,20.1202543967949,93889.5683297585,0.0,1.0
2007-07-13,37.55,37.8,37.46,37.8,47900,20.276853263544,20.4118522866035,20.2282536152426,20.4118522866035,88704.3456212116,0.0,1.0
2007-07-16,36.85,37.51,36.85,37.35,43500,19.8988559989773,20.2552534198545,19.8988559989773,20.1688540450964,80556.1385077808,0.0,1.0
2007-07-17,36.99,37.21,36.89,36.97,56300,19.9744554518906,20.093254592183,19.9204558426668,19.9636555300458,104260.013746852,0.0,1.0
2007-07-18,36.88,37.0,36.39,36.82,70800,19.9150558817444,19.979855412813,19.6504577965477,19.8826561162101,131112.059916112,0.0,1.0
2007-07-19,36.8,37.23,36.63,37.06,30100,19.8718561943654,20.1040545140278,19.7800568586849,20.0122551783473,55741.1441168782,0.0,1.0
2007-07-20,35.41,36.72,35.3801,36.72,94200,19.1212616261543,19.8286565069863,19.1051157429964,19.8286565069863,174445.706837539,0.0,1.0
2007-07-23,35.83,36.04,35.37,35.37,56400,19.3480599848943,19.4614591642643,19.0996617824647,19.0996617824647,104445.200272157,0.0,1.0
2007-07-24,34.71,35.62,34.4,35.5,100100,18.7432643615875,19.2346608055243,18.5758655729937,19.1698612744557,185371.711830549,0.0,1.0
2007-07-25,34.47,35.06,33.79,34.78,117400,18.6136652994504,18.9322629938709,18.2464679567284,18.7810640880442,217408.980708356,0.0,1.0
2007-07-26,33.76,34.43,32.7299,34.35,99100,18.2302680739613,18.5920654557608,17.6740180993467,18.5488657683818,183519.846577496,0.0,1.0
2007-07-27,33.12,34.28,33.06,33.71,148300,17.8846705749288,18.5110660419251,17.8522708093945,18.2032682693494,274631.617027676,0.0,1.0
2007-07-30,33.56,34.06,32.61,33.1,98800,18.1222688555136,18.3922669016327,17.6092725678873,17.8738706530841,182964.287001581,0.0,1.0
2007-07-31,32.85,34.3,32.81,33.84,104800,17.7388716300245,18.5218659637699,17.717271786335,18.2734677613403,194075.478519895,0.0,1.0
2007-08-01,33.14,33.19,32.36,32.76,70700,17.8954704967736,17.9224703013855,17.4742735448278,17.6902719817231,130926.873390807,0.0,1.0
2007-08-02,32.98,33.3699,32.68,33.21,77600,17.8090711220155,18.0196155983791,17.647072294344,17.9332702232303,143704.743636869,0.0,1.0
2007-08-03,31.16,33.03,31.05,33.03,94300,16.826278234142,17.8360709266274,16.7668786639958,17.8360709266274,174630.893362844,0.0,1.0
2007-08-06,32.12,32.19,30.5,31.31,169200,17.3446744826906,17.3824742091473,16.4698808132648,16.9072776479777,313335.600816473,0.0,1.0
2007-08-07,32.32,32.83,31.44,32.06,106000,17.4526737011383,17.7280717081797,16.9774771399687,17.3122747171563,196297.716823558,0.0,1.0
2007-08-08,33.8,34.77,32.48,32.48,113000,18.2518679176508,18.7756641271218,17.5390730758964,17.5390730758964,209260.773594925,0.0,1.0
2007-08-09,33.07,33.93,32.93,33.09,119800,17.8576707703169,18.3220674096418,17.7820713174036,17.8684706921617,221853.457315682,0.0,1.0
2007-08-10,34.01,35.33,32.02,32.95,107100,18.3652670970208,19.0780619387752,17.2906748734668,17.7928712392483,198334.768601916,0.0,1.0
2007-08-13,31.98,34.82,31.91,34.32,117600,17.2690750297773,18.8026639317337,17.2312753033206,18.5326658856146,217779.353758966,0.0,1.0
2007-08-14,31.5,32.74,31.5,32.03,163500,17.009876905503,17.6794720598783,17.009876905503,17.2960748343892,302779.968874072,0.0,1.0
2007-08-15,32.08,33.27,31.46,31.46,77400,17.3230746390011,17.9656699887645,16.9882770618134,16.9882770618134,143334.370586259,0.0,1.0
2007-08-16,35.15,35.18,32.04,32.04,96600,18.9808626421723,18.9970625249395,17.3014747953116,17.3014747953116,178890.183444866,0.0,1.0
2007-08-17,37.52,37.95,36.27,36.44,156500,20.2606533807769,20.4928517004393,19.5856582654791,19.6774576011596,289816.912102705,0.0,1.0
2007-08-20,36.97,37.5,35.99,37.5,55200,19.9636555300458,20.2498534589321,19.4344593596524,20.2498534589321,102222.961968495,0.0,1.0
2007-08-21,37.28,37.91,36.86,36.86,46700,20.1310543186397,20.4712518567497,19.9042559598996,19.9042559598996,86482.1073175487,0.0,1.0
2007-08-22,37.7,37.9,37.025,37.72,78300,20.3578526773797,20.4658518958274,19.9933553151189,20.3686525992245,145001.049314006,0.0,1.0
2007-08-23,36.68,37.81,36.45,37.81,52000,19.8070566632968,20.4172522475259,19.682857562082,20.4172522475259,96296.9931587265,0.0,1.0
2007-08-24,37.46,37.47,36.4,36.83,87100,20.2282536152426,20.2336535761649,19.6558577574701,19.8880560771325,161297.463540867,0.0,1.0
2007-08-27,36.62,37.42,36.5,37.42,36500,19.7746568977625,20.206653771553,19.7098573666939,20.206653771553,67593.0817364138,0.0,1.0
2007-08-28,35.39,36.41,35.39,36.41,68400,19.1104617043095,19.6612577183925,19.1104617043095,19.6612577183925,126667.583308787,0.0,1.0
2007-08-29,36.9,36.92,35.42,35.66,84700,19.9258558035892,19.9366557254339,19.1266615870767,19.2562606492138,156852.986933541,0.0,1.0
2007-08-30,36.78,37.34,36.32,36.44,61200,19.8610562725206,20.163454084174,19.612658070091,19.6774576011596,113334.153486809,0.0,1.0
2007-08-31,36.98,37.24,36.72,37.24,40000,19.9690554909682,20.1094544749502,19.8286565069863,20.1094544749502,74074.6101220975,0.0,1.0
2007-09-04,36.68,37.22,36.3,36.9,62100,19.8070566632968,20.0986545531054,19.6018581482463,19.9258558035892,115000.832214556,0.0,1.0
2007-09-05,35.8,36.51,35.8,36.48,71600,19.3318601021272,19.7152573276163,19.3318601021272,19.6990574448491,132593.552118554,0.0,1.0
2007-09-06,36.16,36.57,35.9,35.99,32100,19.5262586953329,19.7476570931506,19.385859711351,19.4344593596524,59444.8746229832,0.0,1.0
2007-09-07,35.56,36.53,35.5,35.57,59600,19.20226103999,19.726057249461,19.1698612744557,19.2076610009124,110371.169081925,0.0,1.0
2007-09-10,35.53,37.0,34.47,35.83,73700,19.1860611572229,19.979855412813,18.6136652994504,19.3480599848943,136482.469149964,0.0,1.0
2007-09-11,36.05,36.58,35.67,35.68,68200,19.4668591251867,19.753057054073,19.2616606101362,19.2670605710586,126297.210258176,0.0,1.0
2007-09-12,36.18,36.48,35.76,35.99,36400,19.5370586171777,19.6990574448491,19.3102602584376,19.4344593596524,67407.8952111086,0.0,1.0
2007-09-13,36.28,36.78,36.0,36.35,37700,19.5910582264015,19.8610562725206,19.4398593205748,19.6288579528582,69815.3200400768,0.0,1.0
2007-09-14,36.26,36.49,36.0,36.07,48800,19.5802583045567,19.7044574057715,19.4398593205748,19.4776590470315,90371.024348959,0.0,1.0
2007-09-17,36.09,36.29,35.83,36.23,137000,19.4884589688762,19.5964581873239,19.3480599848943,19.5640584217896,253705.539668184,0.0,1.0
2007-09-18,38.52,38.55,36.0,36.21,79900,20.800649473015,20.8168493557822,19.4398593205748,19.5532584999448,147964.03371889,0.0,1.0
2007-09-19,39.59,39.61,38.56,38.81,77100,21.3784452917099,21.3892452135547,20.8222493167046,20.9572483397641,142778.811010343,0.0,1.0
2007-09-20,39.01,39.58,38.48,39.4,75000,21.0652475582118,21.3730453307875,20.7790496293255,21.2758460341846,138889.893978932,0.0,1.0
2007-09-21,38.81,39.46,38.75,39.38,101400,20.9572483397641,21.3082457997189,20.9248485742298,21.2650461123399,187779.136659517,0.0,1.0
2007-09-24,37.62,38.97,37.27,38.72,67200,20.3146529900007,21.0436477145222,20.1256543577173,20.9086486914627,124445.345005123,0.0,1.0
2007-09-25,37.2,37.5,36.93,37.36,59500,20.0878546312606,20.2498534589321,19.9420556863563,20.1742540060187,110185.98255662,0.0,1.0
2007-09-26,37.26,37.6,37.05,37.31,55100,20.1202543967949,20.3038530681559,20.0068552174249,20.1472542014068,102037.775443189,0.0,1.0
2007-09-27,37.66,37.75,37.27,37.5,27300,20.3362528336902,20.3848524819916,20.1256543577173,20.2498534589321,50555.9214083315,0.0,1.0
2007-09-28,36.41,37.8,36.35,37.56,41200,19.6612577183925,20.4118522866035,19.6288579528582,20.2822532244664,76296.8484257602,0.0,1.0
2007-10-01,38.26,38.71,36.35,36.35,69500,20.6602504890331,20.9032487305403,19.6288579528582,19.6288579528582,128704.635087144,0.0,1.0
2007-10-02,38.7,38.95,38.23,38.23,34300,20.8978487696179,21.0328477926775,20.644050606266,20.644050606266,63518.9781796986,0.0,1.0
2007-10-03,37.99,38.58,37.68,38.35,35100,20.5144515441288,20.8330492385493,20.347052755535,20.7088501373346,65000.4703821405,0.0,1.0
2007-10-04,38.13,38.61,38.09,38.22,48400,20.5900509970421,20.8492491213165,20.5684511533526,20.6386506453436,89630.2782477381,0.0,1.0
2007-10-05,39.15,39.51,38.1,38.58,52000,21.1408470111251,21.3352456043308,20.573851114275,20.8330492385493,96296.9931587266,0.0,1.0
2007-10-08,38.82,39.14,38.35,39.14,25200,20.9626483006865,21.1354470502027,20.7088501373346,21.1354470502027,46667.0043769214,0.0,1.0
2007-10-09,38.95,39.21,38.33,38.93,23600,21.0328477926775,21.1732467766594,20.6980502154898,21.0220478708327,43704.0199720374,0.0,1.0
2007-10-10,38.97,39.3,38.34,38.95,38600,21.0436477145222,21.2218464249608,20.7034501764122,21.0328477926775,71481.9987678241,0.0,1.0
2007-10-11,37.91,39.45,37.61,38.97,37700,20.6386506453436,21.4770447892061,20.4753271108249,21.2157271339762,69249.0523997726,0.31,1.0
2007-10-12,38.24,38.75,37.76,37.76,35400,20.8183065333141,21.0959565419959,20.5569888780842,20.5569888780842,65024.3091499193,0.0,1.0
2007-10-15,36.91,38.04,36.35,38.04,52900,20.0942388636147,20.7094241769683,19.7893682658465,20.7094241769683,97169.0947466304,0.0,1.0
2007-10-16,36.41,37.15,36.25,37.0,65100,19.8220329727502,20.2248976912296,19.7349270876736,20.1432359239703,119578.602419767,0.0,1.0
2007-10-17,36.88,37.87,36.09,37.09,52800,20.0779065101628,20.6168741740744,19.6478212025969,20.1922329843259,96985.4102575065,0.0,1.0
2007-10-18,36.79,37.45,36.27,37.21,56700,20.0289094498072,20.3882212257483,19.7458153233081,20.2575623981333,104149.105333345,0.0,1.0
2007-10-19,35.71,36.76,35.62,36.76,76200,19.4409447255399,20.0125770963553,19.3919476651843,20.0125770963553,139967.580712538,0.0,1.0
2007-10-22,37.28,37.4,35.26,35.29,70700,20.2956712228544,20.3610006366618,19.1959594237619,19.2122917772138,129864.933810714,0.0,1.0
2007-10-23,36.74,37.78,36.12,37.54,62400,20.0016888607207,20.5678771137188,19.6641535560488,20.4372182861039,114619.121213417,0.0,1.0
2007-10-24,36.16,36.73,35.1,36.38,54300,19.685930027318,19.9962447429034,19.1088535386853,19.8057006192983,99740.6775943673,0.0,1.0
2007-10-25,36.33,37.02,35.78,36.45,53700,19.7784800302119,20.1541241596048,19.479053550261,19.8438094440194,98638.5706596231,0.0,1.0
2007-10-26,37.51,37.91,36.36,36.94,64200,20.420885932652,20.6386506453436,19.7948123836637,20.1105712170665,117925.44201765,0.0,1.0
2007-10-29,37.11,37.7,36.72,37.7,55300,20.2031212199604,20.5243241711805,19.9908006250862,20.5243241711805,101577.522485608,0.0,1.0
2007-10-30,36.98,37.4,36.83,36.94,35300,20.1323476883357,20.3610006366618,20.0506859210763,20.1105712170665,64840.6246607951,0.0,1.0
2007-10-31,37.81,38.17,36.84,37.28,42600,20.5842094671707,20.7801977085931,20.0561300388936,20.2956712228544,78249.5923668519,0.0,1.0
2007-11-01,35.1,37.27,35.04,37.18,86400,19.1088535386853,20.2902271050371,19.0761888317816,20.2412300446815,158703.398603193,0.0,1.0
2007-11-02,35.05,35.6,34.5,35.6,49500,19.0816329495989,19.3810594295498,18.7822064696479,19.3810594295498,90923.8221164122,0.0,1.0
2007-11-05,34.52,34.91,33.9,34.44,47200,18.7930947052825,19.0054153001568,18.4555594006106,18.7495417627442,86699.078866559,0.0,1.0
2007-11-06,35.84,35.86,33.9,34.64,60500,19.5117182571647,19.5226064927993,18.4555594006106,18.85842411909,111129.11592006,0.0,1.0
2007-11-07,34.07,35.26,34.01,35.26,56100,18.5481094035045,19.1959594237619,18.5154446966008,19.1959594237619,103046.998398601,0.0,1.0
2007-11-08,35.87,35.91,34.15,34.36,77600,19.5280506106166,19.5498270818857,18.5916623460428,18.7059888202059,142539.163560275,0.0,1.0
2007-11-09,35.96,36.14,34.53,35.07,71300,19.5770476709722,19.6750417916834,18.7985388230998,19.0925211852334,130967.040745459,0.0,1.0
2007-11-12,36.27,36.98,35.51,35.99,64100,19.7458153233081,20.1323476883357,19.3320623691942,19.593380024424,117741.757528526,0.0,1.0
2007-11-13,37.04,37.38,36.08,36.6,69400,20.1650123952394,20.3501124010273,19.6423770847796,19.9254712112787,127477.035452102,0.0,1.0
2007-11-14,36.61,37.35,36.22,37.35,88200,19.930915329096,20.3337800475754,19.7185947342217,20.3337800475754,162009.719407426,0.0,1.0
2007-11-15,36.19,37.2,35.62,36.36,127600,19.7022623807698,20.252118280316,19.3919476651843,19.7948123836637,234381.408122308,0.0,1.0
2007-11-16,35.78,36.33,35.49,36.3,90400,19.479053550261,19.7784800302119,19.3211741335596,19.76214767676,166050.778168155,0.0,1.0
2007-11-19,34.52,35.48,33.9,35.4,98300,18.7930947052825,19.3157300157423,18.4555594006106,19.272177073204,180561.852808957,0.0,1.0
2007-11-20,35.55,36.15,34.23,34.47,125700,19.3538388404633,19.6804859095007,18.6352152885811,18.7658741161961,230891.40282895,0.0,1.0
2007-11-21,35.69,36.94,35.28,35.4,77500,19.4300564899054,20.1105712170665,19.2068476593965,19.272177073204,142355.47907115,0.0,1.0
2007-11-23,36.83,37.34,36.04,36.04,21300,20.0506859210763,20.3283359297581,19.6206006135105,19.6206006135105,39124.796183426,0.0,1.0
2007-11-26,34.43,36.83,34.38,36.83,57800,18.7440976449269,20.0506859210763,18.7168770558405,20.0506859210763,106169.63471371,0.0,1.0
2007-11-27,35.76,35.93,34.09,34.58,57200,19.4681653146264,19.5607153175203,18.5589976391391,18.8257594121863,105067.527778965,0.0,1.0
2007-11-28,37.42,37.71,35.76,36.32,71000,20.3718888722964,20.5297682889978,19.4681653146264,19.7730359123946,130415.987278087,0.0,1.0
2007-11-29,36.11,37.18,36.0,37.18,44000,19.6587094382315,20.2412300446815,19.5988241422413,20.2412300446815,80821.1752145889,0.0,1.0
2007-11-30,35.98,36.92,35.59,36.7,106100,19.5879359066068,20.0996829814319,19.3756153117325,19.9799123894516,194889.242960633,0.0,1.0
2007-12-03,35.19,36.11,34.77,35.92,61900,19.1578505990409,19.6587094382315,18.9291976507148,19.555271199703,113700.698767797,0.0,1.0
2007-12-04,34.71,35.32,34.25,34.95,81500,18.896532943811,19.2286241306657,18.6461035242157,19.027191771426,149702.858636113,0.0,1.0
2007-12-05,35.44,35.69,34.77,35.25,37200,19.2939535444731,19.4300564899054,18.9291976507148,19.1905153059446,68330.6299541525,0.0,1.0
2007-12-06,36.54,36.72,35.18,35.4,73300,19.892806504375,19.9908006250862,19.1524064812236,19.272177073204,134640.73052794,0.0,1.0
2007-12-07,36.48,36.62,35.96,36.62,42600,19.8601417974712,19.9363594469133,19.5770476709722,19.9363594469133,78249.592366852,0.0,1.0
2007-12-10,37.16,37.25,36.2,36.53,89600,20.2303418090469,20.2793388694025,19.7077064985871,19.8873623865577,164581.302255163,0.0,1.0
2007-12-11,35.38,37.5,35.26,37.25,77600,19.2612888375694,20.4154418148347,19.1959594237619,20.2793388694025,142539.163560275,0.0,1.0
2007-12-12,35.18,36.36,34.64,36.19,59400,19.1524064812236,19.7948123836637,18.85842411909,19.7022623807698,109108.586539695,0.0,1.0
2007-12-13,35.33,35.36,34.2,34.6,57000,19.234068248483,19.2504006019348,18.6188829351293,18.8366476478208,104700.158800717,0.0,1.0
2007-12-14,33.57,34.85,33.55,34.72,83400,18.27590351264,18.9727505932531,18.2650152770055,18.9019770616283,153192.863929471,0.0,1.0
2007-12-17,33.41,34.15,33.37,33.37,98800,18.1887976275634,18.5916623460428,18.1670211562943,18.1670211562943,181480.275254577,0.0,1.0
2007-12-18,34.84,34.95,33.36,33.89,83600,18.9673064754358,19.027191771426,18.161577038477,18.4501152827933,153560.232907719,0.0,1.0
2007-12-19,34.31,34.78,33.98,34.78,69100,18.6787682311195,18.934641768532,18.4991123431489,18.934641768532,126925.981984729,0.0,1.0
2007-12-20,34.93,34.97,33.51,34.74,59700,19.0163035357914,19.0380800070605,18.2432388057363,18.9128652972629,109659.640007067,0.0,1.0
2007-12-21,36.56,36.56,35.15,35.91,152800,19.9036947400095,19.9036947400095,19.1360741277717,19.5498270818857,280669.899381572,0.0,1.0
2007-12-24,36.79,36.9,36.05,36.82,18000,20.0289094498072,20.0887947457974,19.6260447313278,20.0452418032591,33063.2080423318,0.0,1.0
2007-12-26,37.4,37.82,36.31,36.39,63900,20.3610006366618,20.589653584988,19.7675917945773,19.8111447371156,117374.388550278,0.0,1.0
2007-12-27,35.09,37.21,35.05,37.1,39600,19.103409420868,20.2575623981333,19.0816329495989,20.1976771021432,72739.05769313,0.0,1.0
2007-12-28,34.26,35.67,34.11,35.4,52100,18.651547642033,19.4191682542708,18.5698858747737,19.272177073204,95699.6188336381,0.0,1.0
2007-12-31,33.84,34.33,33.531,34.05,76600,18.4228946937069,18.689656466754,18.2546714531526,18.5372211678699,140702.318669034,0.0,1.0
2008-01-02,33.07,34.28,32.69,33.88,58000,18.0036976217756,18.6624358776676,17.7968211447186,18.444671164976,106537.003691958,0.0,1.0
2008-01-03,32.51,33.58,32.51,33.07,66600,17.6988270240074,18.2813476304573,17.6988270240074,18.0036976217756,122333.869756627,0.0,1.0
2008-01-04,32.82,33.14,32.0,32.28,100500,17.8675946763434,18.0418064464966,17.4211770153256,17.5736123142097,184602.911569685,0.0,1.0
2008-01-07,33.79,34.7,32.85,33.04,120700,18.3956741046204,18.8910888259937,17.8839270297952,17.9873652683237,221707.178372747,0.0,1.0
2008-01-08,32.71,34.92,32.67,33.89,102100,17.8077093803532,19.0108594179741,17.785932909084,18.4501152827933,187541.863395671,0.0,1.0
2008-01-09,33.5,33.69,32.7,32.7,104100,18.237794687919,18.3412329264475,17.8022652625359,17.8022652625359,191215.553178152,0.0,1.0
2008-01-10,34.02,34.75,32.8,33.01,83700,18.5208888144181,18.9183094150802,17.8567064407088,17.9710329148718,153743.917396842,0.0,1.0
2008-01-11,32.87,34.09,32.86,33.69,50200,18.0635829177658,18.7340292566667,18.0580874559715,18.5142107848959,91348.1011774872,0.31,1.0
2008-01-14,33.63,33.98,32.87,33.27,41700,18.4812380141303,18.6735791769297,18.0635829177658,18.2834013895366,75880.7932091877,0.0,1.0
2008-01-15,33.28,33.6,32.24,33.05,51100,18.2888968513308,18.4647516287475,17.7173688247267,18.1625012300626,92985.816138837,0.0,1.0
2008-01-16,34.32,35.0,32.55,33.18,97300,18.8604248779349,19.2341162799453,17.8877281403491,18.2339422333881,177055.184154772,0.0,1.0
2008-01-17,33.45,34.58,32.91,34.47,105400,18.3823197018334,19.0033068845859,18.0855647649428,18.942856804849,191794.618806916,0.0,1.0
2008-01-18,32.51,33.95,31.2,33.44,108000,17.865746293172,18.6570927915469,17.1458407981227,18.3768242400392,196525.795361926,0.0,1.0
2008-01-22,32.82,33.81,31.64,31.64,100900,18.0361056087944,18.5801563264272,17.3876411170705,17.3876411170705,183606.044000169,0.0,1.0
2008-01-23,36.41,37.38,31.08,31.21,120200,20.0089763929374,20.5420361869816,17.0798952565914,17.1513362599169,218725.931504661,0.0,1.0
2008-01-24,35.91,36.54,35.23,36.54,89000,19.7342033032239,20.0804173962629,19.3605119012135,20.0804173962629,161951.812844549,0.0,1.0
2008-01-25,36.47,37.4,36.12,36.5,70700,20.041949163703,20.5530271105701,19.8496080009035,20.0584355490858,128651.608630445,0.0,1.0
2008-01-28,37.25,37.4,35.85,36.32,105900,20.4705951836561,20.5530271105701,19.7012305324583,19.9595172367889,192704.460452109,0.0,1.0
2008-01-29,38.21,38.43,36.8,37.53,156200,20.998159515906,21.1190596753799,20.2232994029139,20.6244681138956,284234.529958636,0.0,1.0
2008-01-30,37.53,39.26,37.5,37.94,153300,20.6244681138956,21.5751830043043,20.6079817285128,20.8497820474607,278957.448416511,0.0,1.0
2008-01-31,38.42,39.02,36.74,37.49,151900,21.1135642135857,21.4432919212419,20.1903266321483,20.6024862667185,276409.891809966,0.0,1.0
2008-02-01,39.6,39.96,38.5,38.63,133300,21.7620287053095,21.9598653299033,21.1575279079398,21.2289689112653,242563.782608747,0.0,1.0
2008-02-04,38.97,39.7,38.83,39.6,145800,21.4158146122705,21.8169833232522,21.3388781471507,21.7620287053095,265309.823738599,0.0,1.0
2008-02-05,38.35,39.24,38.15,38.25,158400,21.0750959810258,21.5641920807158,20.9651867451404,21.0201413630831,288237.83319749,0.0,1.0
2008-02-06,38.49,38.945,37.99,38.74,137200,21.1520324461456,21.4020759577848,20.877259356432,21.2894189910023,249660.54744126,0.0,1.0
2008-02-07,38.55,39.24,37.42,38.31,147600,21.1850052169112,21.5641920807158,20.5640180341587,21.0531141338487,268585.253661297,0.0,1.0
2008-02-08,38.27,39.49,37.48,39.49,89900,21.0311322866716,21.7015786255726,20.5969908049243,21.7015786255726,163589.527805899,0.0,1.0
2008-02-11,38.44,39.1,37.26,38.25,120300,21.1245551371742,21.487255615596,20.4760906454503,21.0201413630831,218907.8998337,0.0,1.0
2008-02-12,38.87,39.63,38.17,38.6,109000,21.3608599943278,21.7785150906923,20.9761776687289,21.2124825258825,198345.478652313,0.0,1.0
2008-02-13,39.38,39.6,38.53,39.35,116400,21.6411285458356,21.7620287053095,21.1740142933226,21.6246421604528,211811.135001186,0.0,1.0
2008-02-14,38.72,39.5,38.58,39.5,149700,21.2784280674138,21.7070740873668,21.201491602294,21.7070740873668,272406.588571112,0.0,1.0
2008-02-15,38.86,39.33,38.26,38.37,102500,21.3553645325335,21.6136512368642,21.0256368248773,21.0860869046143,186517.53726479,0.0,1.0
2008-02-19,38.72,39.36,38.3,39.2,87600,21.2784280674138,21.630137622247,21.0476186720544,21.5422102335387,159404.256238006,0.0,1.0
2008-02-20,39.8,39.93,38.17,38.38,107000,21.8719379411949,21.9433789445204,20.9761776687289,21.0915823664086,194706.112071537,0.0,1.0
2008-02-21,38.71,40.0,38.54,40.0,66400,21.2729326056195,21.9818471770803,21.1795097551169,21.9818471770803,120826.970481776,0.0,1.0
2008-02-22,39.07,39.22,38.0,38.85,80600,21.4707692302132,21.5532011571273,20.8827548182263,21.3498690707393,146666.473205289,0.0,1.0
2008-02-25,39.38,39.62,37.83,39.0,60900,21.6411285458356,21.7730196288981,20.7893319677237,21.4323009976533,110818.712384641,0.0,1.0
2008-02-26,39.23,39.87,39.04,39.04,69600,21.5586966189215,21.9104061737548,21.4542828448304,21.4542828448304,126649.957011019,0.0,1.0
2008-02-27,39.22,39.59,38.65,38.77,43700,21.5532011571273,21.7565332435153,21.2399598348539,21.3059053763851,79520.159789964,0.0,1.0
2008-02-28,38.56,39.71,38.1,38.98,54000,21.1905006787054,21.8224787850465,20.937709436169,21.4213100740648,98262.8976809627,0.0,1.0
2008-02-29,37.24,38.36,37.04,38.21,67200,20.4650997218618,21.08059144282,20.3551904859764,20.998159515906,122282.717114087,0.0,1.0
2008-03-03,36.77,37.27,35.87,37.19,99000,20.2068130175311,20.4815861072446,19.7122214560468,20.4376224128904,180148.645748431,0.0,1.0
2008-03-04,36.43,36.64,35.79,36.31,160400,20.0199673165259,20.1353720142056,19.6682577616926,19.9540217749947,291877.199778267,0.0,1.0
2008-03-05,35.72,36.81,35.38,36.68,75100,19.6297895291327,20.2287948647082,19.4429438281276,20.1573538613827,136658.215108154,0.0,1.0
2008-03-06,34.53,35.46,34.46,35.46,67700,18.9758295756146,19.4869075224817,18.9373613430547,19.4869075224817,123192.558759281,0.0,1.0
2008-03-07,34.94,35.49,34.09,34.09,85600,19.2011435091797,19.5033939078645,18.7340292566667,18.7340292566667,155764.889657229,0.0,1.0
2008-03-10,34.75,35.16,34.44,35.08,72500,19.0967297350885,19.3220436686536,18.9263704194662,19.2780799742995,131927.038553144,0.0,1.0
2008-03-11,37.29,37.29,35.47,35.8,153600,20.4925770308331,20.4925770308331,19.492402984276,19.6737532234869,279503.353403627,0.0,1.0
2008-03-12,36.8,37.99,36.07,37.27,166700,20.2232994029139,20.877259356432,19.8221306919322,20.4815861072446,303341.204507712,0.0,1.0
2008-03-13,36.56,36.96,35.71,36.49,122500,20.0914083198514,20.3112267916222,19.6242940673385,20.0529400872915,222911.203072554,0.0,1.0
2008-03-14,36.19,36.95,35.16,36.95,92800,19.8880762334634,20.305731329828,19.3220436686536,20.305731329828,168866.609348025,0.0,1.0
2008-03-17,36.74,37.29,35.16,35.24,79700,20.1903266321483,20.4925770308331,19.3220436686536,19.3660073630078,145028.758243939,0.0,1.0
2008-03-18,38.85,38.98,37.07,37.29,104700,21.3498690707393,21.4213100740648,20.3716768713592,20.4925770308331,190520.840503644,0.0,1.0
2008-03-19,38.43,39.48,38.3,39.07,117900,21.1190596753799,21.6960831637783,21.0476186720544,21.4707692302132,214540.659936768,0.0,1.0
2008-03-20,41.37,41.48,38.29,38.97,334300,22.7347254428953,22.7951755226323,21.0421232102601,21.4158146122705,608320.123976775,0.0,1.0
2008-03-24,40.93,41.4,39.8,41.37,171100,22.4929251239475,22.7512118282781,21.8719379411949,22.7347254428953,311347.810985419,0.0,1.0
2008-03-25,40.75,40.82,40.01,40.47,67100,22.3940068116506,22.4324750442105,21.9873426388746,22.240133881411,122100.748785048,0.0,1.0
2008-03-26,40.88,41.1,39.75,40.47,105900,22.4654478149761,22.58634797445,21.8444606322236,22.240133881411,192704.46045211,0.0,1.0
2008-03-27,40.2,41.04,39.74,41.04,79600,22.0917564129657,22.5533752036844,21.8389651704293,22.5533752036844,144846.789914901,0.0,1.0
2008-03-28,40.0,40.84,39.45,40.2,132500,21.9818471770803,22.443465967799,21.6795967783955,22.0917564129657,241108.035976436,0.0,1.0
2008-03-31,39.9,41.31,39.43,39.94,179200,21.9268925591376,22.7017526721297,21.6686058548069,21.9488744063147,326087.245637565,0.0,1.0
2008-04-01,41.34,41.34,40.17,40.48,150500,22.7182390575125,22.7182390575125,22.0752700275829,22.2456293432053,273862.335203424,0.0,1.0
2008-04-02,41.84,42.11,41.03,41.52,120400,22.993012147226,23.1413896156713,22.5478797418902,22.8171573698094,219089.868162739,0.0,1.0
2008-04-03,41.98,42.35,41.34,41.38,119300,23.0699486123458,23.2732806987338,22.7182390575125,22.7402209046896,217088.216543312,0.0,1.0
2008-04-04,41.06,41.98,41.03,41.98,67200,22.564366127273,23.0699486123458,22.5478797418902,23.0699486123458,122282.717114087,0.0,1.0
2008-04-07,40.45,41.25,40.15,41.23,70200,22.2291429578225,22.6687799013641,22.0642791039944,22.6577889777755,127741.766985251,0.0,1.0
2008-04-08,40.2,40.85,39.66,40.0,104500,22.0917564129657,22.4489614295933,21.7950014760751,21.9818471770803,190156.903845567,0.0,1.0
2008-04-09,39.05,40.76,38.9,40.34,72600,21.4597783066247,22.3995022734449,21.3773463797106,22.1686928780855,132109.006882183,0.0,1.0
2008-04-10,39.26,39.68,38.75,39.04,64000,21.5751830043043,21.8059923996637,21.2949144527966,21.4542828448304,116459.730584845,0.0,1.0
2008-04-11,37.87,39.03,37.85,39.03,54800,20.998159515906,21.6413563745923,20.9870699148942,21.6413563745923,98831.3284518097,0.34,1.0
2008-04-14,37.29,38.11,37.26,37.79,42700,20.6765610865628,21.131234728048,20.6599266850451,20.9538011118587,77009.0825710271,0.0,1.0
2008-04-15,37.89,38.13,37.34,37.47,69800,21.0092491169178,21.1423243290598,20.7042850890924,20.7763674956693,125883.6993784,0.0,1.0
2008-04-16,39.88,40.11,38.35,38.58,86700,22.1126644175952,22.2401948292313,21.26430994019,21.3918403518261,156362.703955692,0.0,1.0
2008-04-17,39.45,39.865,38.75,39.75,64500,21.8742379958408,22.1043472168363,21.4861019604266,22.0405820110183,116325.194984338,0.0,1.0
2008-04-18,40.01,40.74,39.64,40.27,69100,22.1847468241721,22.589517261104,21.9795892054532,22.328911637326,124621.255401826,0.0,1.0
2008-04-21,39.07,40.26,39.02,39.76,72400,21.663535576616,22.32336683682,21.6358115740864,22.0461268115242,130572.777005676,0.0,1.0
2008-04-22,38.29,39.96,37.16,38.81,88400,21.2310411371545,22.1570228216425,20.6044786799859,21.5193707634621,159428.639327372,0.0,1.0
2008-04-23,37.7,38.46,37.1,38.46,78300,20.9038979073054,21.3253027457551,20.5712098769504,21.3253027457551,141213.376236801,0.0,1.0
2008-04-24,39.16,39.49,37.25,37.82,65500,21.7134387811692,21.8964171978645,20.6543818845392,20.9704355133764,118128.686379444,0.0,1.0
2008-04-25,40.25,40.5,38.55,39.5,68900,22.3178220363141,22.456442048962,21.3752059503083,21.9019619983704,124260.557122805,0.0,1.0
2008-04-28,41.06,41.99,39.55,40.25,149300,22.7669508772934,23.2826173243436,21.9296860009,22.3178220363141,269261.265289328,0.0,1.0
2008-04-29,41.3,41.67,40.83,41.15,77500,22.9000260894354,23.1051837081543,22.6394204656573,22.8168540818466,139770.583120716,0.0,1.0
2008-04-30,41.58,41.91,41.14,41.48,103000,23.055280503601,23.2382589202963,22.8113092813407,22.9998324985419,185759.61369592,0.0,1.0
2008-05-01,43.45,43.46,41.05,41.64,91800,24.0921581982074,24.0977029987133,22.7614060767875,23.0885493066365,165560.510070733,0.0,1.0
2008-05-02,43.77,44.37,43.34,43.97,148300,24.2695918143968,24.6022798447517,24.0311653926423,24.3804878245151,267457.773894222,0.0,1.0
2008-05-05,42.8,43.98,42.71,43.52,53300,23.7317461653228,24.386032625021,23.6818429607696,24.1309718017488,96126.091359151,0.0,1.0
2008-05-06,42.99,43.64,42.41,42.56,71900,23.8370973749353,24.1975094078198,23.5154989455921,23.5986709531809,129671.031308123,0.0,1.0
2008-05-07,41.95,43.48,41.83,42.95,75200,23.2604381223199,24.1087925997252,23.1939005162489,23.8149181729116,135622.552911973,0.0,1.0
2008-05-08,42.07,42.54,41.7,42.07,59500,23.3269757283909,23.587581352169,23.121818109672,23.3269757283909,107307.738008808,0.0,1.0
2008-05-09,42.56,42.81,41.63,41.63,38400,23.5986709531809,23.7372909658288,23.0830045061306,23.0830045061306,69254.069572071,0.0,1.0
2008-05-12,43.33,43.4,42.38,42.79,89800,24.0256205921364,24.0644341956778,23.4988645440744,23.7262013648169,161953.527280521,0.0,1.0
2008-05-13,42.91,43.44,42.41,43.44,70300,23.7927389708879,24.0866133977015,23.5154989455921,24.0866133977015,126785.445075953,0.0,1.0
2008-05-14,42.95,43.55,42.76,43.06,97300,23.8149181729116,24.1476062032666,23.7095669632992,23.8759109784767,175479.712743816,0.0,1.0
2008-05-15,42.89,43.02,42.08,42.87,54000,23.7816493698761,23.853731776453,23.3325205288969,23.7705597688643,97388.535335725,0.0,1.0
2008-05-16,42.84,43.66,41.93,43.15,93900,23.7539253673465,24.2085990088317,23.2493485213081,23.9258141830299,169347.842000455,0.0,1.0
2008-05-19,42.29,42.94,42.13,42.76,69400,23.4489613395211,23.8093733724057,23.3602445314264,23.7095669632992,125162.302820358,0.0,1.0
2008-05-20,42.37,42.53,41.49,42.02,117300,23.4933197435684,23.5820365516631,23.0053772990478,23.2992517258614,211549.540645936,0.0,1.0
2008-05-21,42.6,43.01,41.93,42.49,89900,23.6208501552045,23.8481869759471,23.2493485213081,23.5598573496394,162133.876420031,0.0,1.0
2008-05-22,43.18,43.39,42.54,42.57,63800,23.9424485845477,24.0588893951719,23.587581352169,23.6042157536868,115062.751007764,0.0,1.0
2008-05-23,43.22,43.33,42.46,42.89,54500,23.9646277865713,24.0256205921364,23.5432229481217,23.7816493698761,98290.2810332782,0.0,1.0
2008-05-27,44.15,44.37,43.31,43.45,98000,24.4802942336216,24.6022798447517,24.0145309911246,24.0921581982074,176742.15672039,0.0,1.0
2008-05-28,43.5,44.47,43.12,44.43,156500,24.119882200737,24.6577278498109,23.9091797815122,24.6355486477872,282246.403334092,0.0,1.0
2008-05-29,44.04,44.6,43.278,43.45,85400,24.4193014280565,24.7298102563878,23.9967876295057,24.0921581982074,154018.165142054,0.0,1.0
2008-05-30,43.02,44.04,42.4,44.04,115300,23.853731776453,24.4193014280565,23.5099541450862,24.4193014280565,207942.557855724,0.0,1.0
2008-06-02,42.4,43.28,41.55,42.9,75600,23.5099541450862,23.9978965896068,23.0386461020833,23.787194170382,136343.949470015,0.0,1.0
2008-06-03,41.82,42.66,41.31,42.66,106900,23.188355715743,23.65411895824,22.9055708899413,23.65411895824,192793.230136834,0.0,1.0
2008-06-04,41.96,42.4,41.2,41.56,54000,23.2659829228259,23.5099541450862,22.8445780843762,23.0441909025892,97388.5353357248,0.0,1.0
2008-06-05,43.01,43.05,41.65,41.99,50000,23.8481869759471,23.8703661779708,23.0940941071424,23.2826173243436,90174.5697553009,0.0,1.0
2008-06-06,41.8,42.56,41.01,42.56,85900,23.1772661147312,23.5986709531809,22.7392268747638,23.5986709531809,154919.910839607,0.0,1.0
2008-06-09,41.2,42.16,40.61,42.14,103700,22.8445780843762,23.3768789329442,22.5174348545271,23.3657893319324,187022.057672494,0.0,1.0
2008-06-10,41.57,41.84,40.73,40.73,83600,23.0497357030951,23.1994453167549,22.5839724605981,22.5839724605981,150771.880630863,0.0,1.0
2008-06-11,40.7,41.51,40.69,41.39,60600,22.5673380590804,23.0164669000596,22.5617932585745,22.9499292939886,109291.578543425,0.0,1.0
2008-06-12,41.82,42.16,41.17,41.19,108200,23.188355715743,23.3768789329442,22.8279436828585,22.8390332838703,195137.768950471,0.0,1.0
2008-06-13,41.97,42.4,41.17,42.4,89500,23.2715277233318,23.5099541450862,22.8279436828585,23.5099541450862,161412.479861988,0.0,1.0
2008-06-16,42.97,43.19,41.68,41.9,84300,23.8260077739234,23.9479933850536,23.1107285086602,23.2327141197904,152034.324607438,0.0,1.0
2008-06-17,41.95,43.27,41.87,42.97,81900,23.2604381223199,23.9923517891009,23.2160797182726,23.8260077739234,147705.945259183,0.0,1.0
2008-06-18,41.49,42.15,40.95,41.56,127800,23.0053772990478,23.3713341324383,22.7059580717283,23.0441909025892,230486.200294549,0.0,1.0
2008-06-19,42.9,42.98,41.42,41.49,175400,23.787194170382,23.8315525744293,22.9665636955064,23.0053772990478,316332.390701596,0.0,1.0
2008-06-20,42.94,43.47,42.02,42.36,178100,23.8093733724057,24.1032477992193,23.2992517258614,23.4877749430625,321201.817468381,0.0,1.0
2008-06-23,41.43,43.29,41.39,43.29,87800,22.9721084960123,24.0034413901128,22.9499292939886,24.0034413901128,158346.544490308,0.0,1.0
2008-06-24,41.44,42.08,40.9,41.04,96300,22.9776532965182,23.3325205288969,22.6782340691987,22.7558612762815,173676.22134871,0.0,1.0
2008-06-25,42.81,43.55,41.33,41.38,128900,23.7372909658288,24.1476062032666,22.9166604909531,22.9443844934827,232470.040829165,0.0,1.0
2008-06-26,42.63,43.1,41.9,42.55,78300,23.6374845567223,23.8980901805003,23.2327141197904,23.5931261526749,141213.376236801,0.0,1.0
2008-06-27,42.28,43.5,42.17,42.45,163200,23.4434165390152,24.119882200737,23.3824237334501,23.5376781476158,294329.795681302,0.0,1.0
2008-06-30,40.77,42.07,40.7,41.92,134100,22.6061516626218,23.3269757283909,22.5673380590804,23.2438037208022,241848.196083717,0.0,1.0
2008-07-01,40.48,41.29,38.74,40.06,213400,22.4453524479502,22.8944812889294,21.4805571599207,22.2124708267017,384865.063715624,0.0,1.0
2008-07-02,38.94,40.55,38.71,40.07,117200,21.5914531700391,22.4841660514916,21.463922758403,22.2180156272076,211369.191506425,0.0,1.0
2008-07-03,37.49,39.49,37.48,38.98,67600,20.7874570966812,21.8964171978645,20.7819122961752,21.6136323720627,121916.018309167,0.0,1.0
2008-07-07,36.55,38.32,35.83,37.86,141000,20.266245849125,21.2476755386722,19.867020212699,20.9926147154001,254292.286709949,0.0,1.0
2008-07-08,39.08,39.12,36.24,36.68,144400,21.6690803771219,21.6912595791456,20.0943570334416,20.3383282557019,260424.157453309,0.0,1.0
2008-07-09,37.31,39.97,37.1,38.9,134900,20.6876506875747,22.1625676221485,20.5712098769504,21.5692739680154,243290.989199801,0.0,1.0
2008-07-10,38.36,38.94,37.21,37.3,110400,21.2698547406959,21.5914531700391,20.6322026825155,20.6821058870687,199105.450019704,0.0,1.0
2008-07-11,38.67,38.67,37.24,37.74,96800,21.6302667735805,21.6302667735805,20.8303887935903,21.1100664089715,173056.395428838,0.34,1.0
2008-07-14,36.16,39.06,35.99,37.74,86100,20.226285144367,21.8484153135778,20.1311947551374,21.1100664089715,153927.227752303,0.0,1.0
2008-07-15,35.74,37.35,34.66,35.76,94800,19.9913559474468,20.8919178689742,19.3872522982234,20.002543052062,169480.850068738,0.0,1.0
2008-07-16,38.76,39.41,35.73,35.96,179900,21.6806087443491,22.0441896443446,19.9857623951391,20.1144140982145,321620.305140991,0.0,1.0
2008-07-17,41.38,41.38,37.69,37.69,160600,23.1461194489465,23.1461194489465,21.0820986474334,21.0820986474334,287116.292416026,0.0,1.0
2008-07-18,40.84,41.31,39.58,41.18,95000,22.8440676243348,23.1069645827931,22.1392800335742,23.034248402794,169838.404604748,0.0,1.0
2008-07-21,39.82,40.99,39.17,40.31,149900,22.2735252889572,22.9279709089492,21.9099443889617,22.5476093520308,267987.124739492,0.0,1.0
2008-07-22,40.99,41.15,39.01,39.16,233600,22.9279709089492,23.0174677458711,21.8204475520397,21.904350836654,417623.698059675,0.0,1.0
2008-07-23,42.16,43.09,40.39,40.59,131700,23.5824165289411,24.1026168935501,22.5923577704917,22.7042288166442,235449.661962582,0.0,1.0
2008-07-24,41.88,43.91,41.59,43.81,171400,23.4257970643277,24.5612881827752,23.2635840474066,24.505352659699,306424.237360566,0.0,1.0
2008-07-25,42.92,43.41,41.59,42.0,148800,24.0075265043205,24.2816105673941,23.2635840474066,23.4929196920191,266020.574791437,0.0,1.0
2008-07-28,42.51,42.87,42.07,42.67,123600,23.7781908597079,23.9795587427824,23.5320745581725,23.8676876966299,220968.703254178,0.0,1.0
2008-07-29,45.33,45.65,42.79,42.79,117100,25.3555726104578,25.5345662843018,23.9348103243214,23.9348103243214,209348.180833853,0.0,1.0
2008-07-30,45.34,46.0,44.89,45.07,129000,25.3611661627654,25.7303406150686,25.1094563089224,25.2101402504596,230622.675726448,0.0,1.0
2008-07-31,44.48,45.05,44.29,44.87,153600,24.8801206643098,25.1989531458443,24.7738431704649,25.0982692043071,274601.883655677,0.0,1.0
2008-08-01,45.68,45.97,44.29,44.69,107000,25.5513469412246,25.7135599581457,24.7738431704649,24.9975852627699,191291.676765348,0.0,1.0
2008-08-04,44.93,46.25,44.76,45.56,112400,25.1318305181529,25.8701794227592,25.0367401289233,25.4842243135331,200945.649237617,0.0,1.0
2008-08-05,45.94,45.99,45.04,45.5,96200,25.6967793012228,25.724747062761,25.1933595935367,25.4506629996874,171983.731820808,0.0,1.0
2008-08-06,45.91,46.2,45.08,45.61,89300,25.6799986443,25.8422116612211,25.2157338027672,25.5121920750713,159648.100328463,0.0,1.0
2008-08-07,43.82,46.14,43.58,45.23,119200,24.5109462120066,25.8086503473753,24.3767009566237,25.2996370873816,213102.503461958,0.0,1.0
2008-08-08,44.85,45.32,43.78,43.98,70300,25.0870820996919,25.3499790581502,24.4885720027761,24.6004430489286,125680.419407513,0.0,1.0
2008-08-11,47.01,47.05,44.42,44.84,80300,26.2952893981386,26.3176636073691,24.8465593504641,25.0814885473842,143558.146208013,0.0,1.0
2008-08-12,46.1,46.76,45.8,46.68,114500,25.7862761381448,26.155450590448,25.6184695689161,26.110702171987,204699.971865723,0.0,1.0
2008-08-13,45.49,46.46,45.0,46.25,192600,25.4450694473798,25.9876440212193,25.1709853843062,25.8701794227592,344325.018177626,0.0,1.0
2008-08-14,46.11,46.53,45.07,45.07,58100,25.7918696904524,26.0267988873726,25.2101402504596,25.2101402504596,103869.592710904,0.0,1.0
2008-08-15,45.79,46.98,45.11,46.65,93000,25.6128760166085,26.2785087412157,25.2325144596901,26.0939215150641,166262.859244648,0.0,1.0
2008-08-18,44.45,46.27,44.27,45.82,100700,24.8633400073869,25.8813665273744,24.7626560658497,25.6296566735314,180028.708881033,0.0,1.0
2008-08-19,43.89,44.26,43.33,44.11,94500,24.55010107816,24.7570625135421,24.2368621489331,24.6731592289277,168944.518264723,0.0,1.0
2008-08-20,43.38,44.49,42.78,44.03,68300,24.2648299104712,24.8857142166174,23.9292167720138,24.6284108104667,122104.874047414,0.0,1.0
2008-08-21,42.02,43.54,41.86,42.71,112400,23.5041067966344,24.3543267473932,23.4146099597124,23.8900619058604,200945.649237618,0.0,1.0
2008-08-22,42.95,43.68,42.13,42.25,86900,24.0243071612434,24.4326364796999,23.5656358720182,23.6327584997097,155357.445896343,0.0,1.0
2008-08-25,41.01,43.06,40.98,42.63,93500,22.9391580135644,24.0858362366272,22.9223773566415,23.8453134873994,167156.745584673,0.0,1.0
2008-08-26,41.46,42.06,40.78,41.04,107300,23.1908678674075,23.5264810058649,22.8105063104891,22.9559386704873,191828.008569363,0.0,1.0
2008-08-27,40.93,41.58,40.49,41.36,159400,22.8944095951034,23.2579904950989,22.648293293568,23.1349323443312,284970.965199967,0.0,1.0
2008-08-28,41.75,41.98,40.64,40.64,150600,23.3530808843285,23.4817325874039,22.7321965781823,22.7321965781823,269238.565615528,0.0,1.0
2008-08-29,41.81,41.96,41.26,41.63,63500,23.3866421981743,23.4705454827886,23.078996821255,23.2859582566371,113523.565183174,0.0,1.0
2008-09-02,44.01,44.31,42.18,42.18,161500,24.6172237058515,24.7850302750802,23.5936036335564,23.5936036335564,288725.287828072,0.0,1.0
2008-09-03,45.01,45.89,43.84,44.08,285200,25.1765789366138,25.6688115396847,24.5221333166219,24.6563785720048,509872.768350255,0.0,1.0
2008-09-04,42.36,44.99,42.36,44.99,158000,23.6942875750936,25.1653918319986,23.6942875750936,25.1653918319986,282468.083447897,0.0,1.0
2008-09-05,42.46,42.75,41.05,42.26,138900,23.7502230981698,23.9124361150909,22.9615322227949,23.6383520520173,248321.625258942,0.0,1.0
2008-09-08,40.37,43.71,38.05,43.07,426200,22.5811706658765,24.4494171366228,21.2834665305078,24.0914297889349,761948.716237301,0.0,1.0
2008-09-09,42.44,44.14,40.37,40.37,384100,23.7390359935546,24.6899398858506,22.5811706658765,22.5811706658765,686683.486407196,0.0,1.0
2008-09-10,43.9,44.38,42.5,43.48,126600,24.5556946304676,24.8241851412336,23.7725973074003,24.3207654335474,226332.021294328,0.0,1.0
2008-09-11,43.5,43.71,42.17,42.42,131700,24.3319525381627,24.4494171366228,23.5880100812487,23.7278488889393,235449.661962582,0.0,1.0
2008-09-12,43.28,43.83,41.49,42.68,116700,24.208894387395,24.5165397643143,23.2076485243303,23.8732812489375,208633.071761832,0.0,1.0
2008-09-15,42.26,43.39,41.82,42.49,117700,23.6383520520173,24.2704234627788,23.3922357504819,23.7670037550927,210420.844441883,0.0,1.0
2008-09-16,45.0,45.06,41.53,42.44,199800,25.1709853843062,25.204546698152,23.2300227335608,23.7390359935546,357196.981473986,0.0,1.0
2008-09-17,42.7,44.97,42.0,43.51,214000,23.8844683535528,25.1542047273833,23.4929196920191,24.3375460904703,382583.353530696,0.0,1.0
2008-09-18,45.93,46.0,41.22,42.66,279700,25.6911857489152,25.7303406150686,23.0566226120245,23.8620941443223,500040.01860998,0.0,1.0
2008-09-19,47.28,54.25,45.2,54.2,242281,26.4463153104444,30.3450212688581,25.2828564304587,30.3170535073199,433143.352695189,0.0,1.0
2008-09-22,45.19,48.0,43.9,47.28,102800,25.2772628781511,26.8490510765933,24.5556946304676,26.4463153104444,183783.031509138,0.0,1.0
2008-09-23,42.09,45.15,41.7,44.22,106700,23.5432616627878,25.2548886689206,23.3251131227904,24.7346883043116,190755.344961332,0.0,1.0
2008-09-24,42.5,43.24,40.5,42.99,71800,23.7725973074003,24.1865201781645,22.6538868458756,24.0466813704739,128362.078427589,0.0,1.0
2008-09-25,42.71,44.25,42.3,42.76,41400,23.8900619058604,24.7514689612344,23.6607262612478,23.9180296673985,74013.7889540692,0.0,1.0
2008-09-26,44.08,44.71,41.46,41.46,48300,24.6563785720048,25.0087723673851,23.1908678674075,23.1908678674075,86349.4204464142,0.0,1.0
2008-09-29,41.22,45.08,40.0,43.26,37100,23.0566226120245,25.2157338027672,22.3742092304944,24.1977072827797,66326.3664298542,0.0,1.0
2008-09-30,42.25,44.65,41.0,44.65,79700,23.6327584997097,24.9752110535394,22.9335644612568,24.9752110535394,142485.482599984,0.0,1.0
2008-10-01,42.1,42.77,41.29,42.4,59800,23.5488552150954,23.9236232197062,23.0957774781779,23.7166617843241,106908.806266989,0.0,1.0
2008-10-02,41.66,43.2,41.06,42.11,34300,23.3027389135599,24.164145968934,22.9671257751025,23.554448767403,61320.6029257144,0.0,1.0
2008-10-03,41.55,44.74,41.55,41.56,70000,23.2412098381761,25.025553024308,23.2412098381761,23.2468033904837,125144.087603498,0.0,1.0
2008-10-06,42.48,43.44,40.61,40.61,63300,23.7614102027851,24.2983912243169,22.7154159212595,22.7154159212595,113166.010647164,0.0,1.0
2008-10-07,41.51,43.82,41.335,42.54,83500,23.2188356289456,24.5109462120066,23.1209484635622,23.7949715166308,149279.018784173,0.0,1.0
2008-10-08,40.53,44.74,40.5,40.97,119300,22.6706675027985,25.025553024308,22.6538868458756,22.9167838043339,213281.280729962,0.0,1.0
2008-10-09,35.75,41.57,35.75,41.57,222800,19.9969494997544,23.2523969427913,19.9969494997544,23.2523969427913,398315.753115135,0.0,1.0
2008-10-10,39.71,40.29,31.0,33.33,196300,22.4021769920325,22.7293807859227,17.4884786389577,18.8029352592406,347960.513068546,0.34,1.0
2008-10-13,42.88,43.0,39.86,41.14,130100,24.190514968984,24.2582123056509,22.4867986628662,23.2089035873135,230614.685431573,0.0,1.0
2008-10-14,42.1,44.61,39.37,44.61,127100,23.7504822806489,25.1664849059323,22.2103678714762,25.1664849059323,225296.898680653,0.0,1.0
2008-10-15,39.03,41.44,38.4,40.46,99300,22.0185587509199,23.3781469289808,21.6631477334185,22.8252853462009,176018.741455459,0.0,1.0
2008-10-16,40.68,40.95,36.7,39.45,151000,22.9493971300902,23.1017161375908,20.704102130637,22.2554994292542,267661.933129651,0.0,1.0
2008-10-17,38.9,41.36,36.01,39.72,163400,21.9452199695307,23.3330153712029,20.3148424448021,22.4078184367548,289642.118366788,0.0,1.0
2008-10-20,40.0,40.45,38.26,39.47,83900,22.5657788889776,22.8196439014786,21.5841675073071,22.2667823186987,148720.769467402,0.0,1.0
2008-10-21,39.82,41.31,38.62,39.11,102200,22.4642328839772,23.3048081475916,21.7872595173079,22.0636903086979,181159.268648015,0.0,1.0
2008-10-22,38.24,40.23,37.95,38.76,62500,21.5728846178626,22.6955321175892,21.4092827209175,21.8662397434193,110787.223977504,0.0,1.0
2008-10-23,37.53,39.95,35.73,39.95,86800,21.1723420425833,22.5375716653664,20.1568819925793,22.5375716653664,153861.296659958,0.0,1.0
2008-10-24,35.84,38.5,34.01,34.06,222800,20.218937884524,21.719562180641,19.1865535003532,19.2147607239644,394934.296035006,0.0,1.0
2008-10-27,34.85,37.29,34.81,35.2,111800,19.6604348570218,21.0369473692494,19.6378690781328,19.8578854223003,198176.186250959,0.0,1.0
2008-10-28,39.52,39.56,34.63,35.05,139400,22.2949895423099,22.3175553211989,19.5363230731324,19.7732637514666,247099.824359425,0.0,1.0
2008-10-29,38.41,40.19,38.06,39.27,117600,21.6687891781408,22.6729663387003,21.4713386128622,22.1539534242538,208457.240636072,0.0,1.0
2008-10-30,39.46,40.0,37.34,39.78,84000,22.2611408739764,22.5657788889776,21.0651545928606,22.4416671050882,148898.029025766,0.0,1.0
2008-10-31,41.84,42.96,39.68,39.68,157000,23.6038047178706,24.235646526762,22.3852526578658,22.3852526578658,278297.506631491,0.0,1.0
2008-11-03,41.74,42.55,39.92,41.57,63000,23.5473902706482,24.0043472931499,22.5206473311997,23.45148571037,111673.521769324,0.0,1.0
2008-11-04,40.93,42.92,40.72,42.92,94000,23.0904332481464,24.213080747873,22.9719629089792,24.213080747873,166623.984862166,0.0,1.0
2008-11-05,37.44,40.49,37.12,40.2,198600,21.1215690400831,22.8422096803676,20.9410428089712,22.6786077834225,352037.482910917,0.0,1.0
2008-11-06,38.04,39.04,37.0,37.38,109800,21.4600557234177,22.0242001956422,20.8733454723043,21.0877203717496,194630.99508368,0.0,1.0
2008-11-07,39.48,39.75,37.6,38.43,86000,22.2724237634209,22.4247427709215,21.211832155639,21.6800720675853,152443.220193046,0.0,1.0
2008-11-10,38.55,39.85,38.29,39.8,109800,21.7477694042522,22.481157218144,21.6010918414738,22.4529499945327,194630.995083679,0.0,1.0
2008-11-11,37.7,39.08,37.43,38.06,117900,21.2682466028614,22.0467659745311,21.1159275953608,21.4713386128622,208989.019311164,0.0,1.0
2008-11-12,36.25,37.87,36.19,37.45,120100,20.450237118136,21.3641511631396,20.4163884498025,21.1272104848053,212888.729595172,0.0,1.0
2008-11-13,38.88,39.23,35.27,36.65,229900,21.9339370800863,22.1313876453648,19.897375535356,20.6758949070257,407519.724678851,0.0,1.0
2008-11-14,37.08,39.85,36.94,38.18,84200,20.9184770300823,22.481157218144,20.8394968039708,21.5390359495291,149252.548142493,0.0,1.0
2008-11-17,36.74,38.88,36.16,37.12,57700,20.7266679095259,21.9339370800863,20.3994641156358,20.9410428089712,102278.765176032,0.0,1.0
2008-11-18,36.67,37.82,35.5,37.05,109800,20.6871777964702,21.3359439395283,20.0271287639676,20.9015526959155,194630.99508368,0.0,1.0
2008-11-19,34.97,37.53,34.75,36.21,122900,19.7281321936887,21.1723420425833,19.6040204097993,20.427671339247,217851.997229364,0.0,1.0
2008-11-20,31.73,35.69,31.4,34.69,208600,17.9003041036815,20.1343162136903,17.7141364278474,19.5701717414658,369763.438747318,0.0,1.0
2008-11-21,32.24,33.32,30.05,32.47,403800,18.188017784516,18.7972938145184,16.9525413903444,18.3177710131276,715774.096673858,0.0,1.0
2008-11-24,35.3,35.95,33.36,33.9,198500,19.9142998695228,20.2809937764686,18.8198595934073,19.1244976084085,351860.223352553,0.0,1.0
2008-11-25,34.57,35.65,32.29,35.5,296200,19.5024744047989,20.1117504348013,18.2162250081272,20.0271287639676,525042.811874188,0.0,1.0
2008-11-26,35.23,35.3725,32.57,33.83,172100,19.874809756467,19.955200343759,18.37418546035,19.0850074953528,305063.699944456,0.0,1.0
2008-11-28,35.42,35.58,34.6,35.06,19700,19.9819972061897,20.0722603217456,19.5193987389656,19.7789051961889,34920.1329977093,0.0,1.0
2008-12-01,29.08,34.76,28.87,34.21,361100,16.4053212522867,19.6096618545216,16.2868509131196,19.2993823947981,640084.26525243,0.0,1.0
2008-12-02,30.38,30.69,29.0,29.79,542200,17.1387090661785,17.3135938525681,16.3601896945088,16.8058638275661,961101.325449645,0.0,1.0
2008-12-03,31.81,32.48,29.98,29.98,232300,17.9454356614595,18.3234124578498,16.9130512772887,16.9130512772887,411773.954079587,0.0,1.0
2008-12-04,31.7,32.94,30.97,31.17,113700,17.8833797695148,18.5829189150731,17.4715543047909,17.5843831992358,201544.117859875,0.0,1.0
2008-12-05,33.96,34.03,30.735,31.01,128000,19.158346276742,19.1978363897977,17.3389803538182,17.4941200836799,226892.234705929,0.0,1.0
2008-12-08,33.85,34.93,33.22,34.93,161700,19.0962903847973,19.7055664147997,18.7408793672959,19.7055664147997,286628.705874599,0.0,1.0
2008-12-09,33.3,34.105,32.59,33.33,155200,18.7860109250739,19.2401472252145,18.3854683497945,18.8029352592406,275106.834580938,0.0,1.0
2008-12-10,33.73,34.25,33.0,33.62,110500,19.0285930481304,19.3219481736871,18.6167675834065,18.9665371561857,195871.811992227,0.0,1.0
2008-12-11,31.56,33.99,31.215,33.17,77300,17.8043995434033,19.1752706109087,17.6097697004859,18.7126721436847,137021.638615378,0.0,1.0
2008-12-12,32.51,32.54,30.59,31.13,95800,18.3403367920166,18.3572611261833,17.2571794053456,17.5618174203468,169814.656912718,0.0,1.0
2008-12-15,31.65,32.68,30.9,32.68,82100,17.8551725459035,18.4362413522947,17.4320641917352,18.4362413522947,145530.09741685,0.0,1.0
2008-12-16,33.2,33.45,31.96,32.42,122200,18.7295964778514,18.8706325959075,18.0300573322931,18.2895637895164,216611.180320817,0.0,1.0
2008-12-17,32.95,33.68,32.13,32.67,131000,18.5885603597953,19.0003858245192,18.1259618925713,18.4305999075725,232210.021456849,0.0,1.0
2008-12-18,32.21,33.39,31.66,32.87,141200,18.1710934503492,18.8367839275741,17.8608139906258,18.5434288020174,250290.496409978,0.0,1.0
2008-12-19,32.33,33.35,32.12,32.94,211600,18.2387907870162,18.8142181486851,18.120320447849,18.5829189150731,375081.225498237,0.0,1.0
2008-12-22,32.39,33.38,31.52,32.75,89900,18.2726394553496,18.8311424828518,17.7818337645144,18.4757314653504,159356.342969242,0.0,1.0
2008-12-23,32.4,32.9,31.92,32.5,101200,18.2782809000719,18.5603531361841,18.0074915534041,18.3346953472943,179386.673064375,0.0,1.0
2008-12-24,33.31,33.61,32.0,32.52,44100,18.7916523697961,18.9608957114634,18.0526231111821,18.3459782367388,78171.465238527,0.0,1.0
2008-12-26,33.68,33.69,32.44,33.49,31600,19.0003858245192,19.0060272692414,18.3008466789609,18.8931983747965,56014.020443026,0.0,1.0
2008-12-29,32.93,33.67,32.38,33.66,58200,18.5772774703508,18.9947443797969,18.2669980106274,18.9891029350747,103165.062967852,0.0,1.0
2008-12-30,33.84,33.84,32.72,33.26,71200,19.0906489400751,19.0906489400751,18.4588071311837,18.7634451461849,126208.805555173,0.0,1.0
2008-12-31,34.78,35.13,33.1,33.93,55200,19.620944743966,19.8183953092446,18.673182030629,19.1414219425753,97847.2762169319,0.0,1.0
2009-01-02,33.41,34.57,33.36,34.51,67300,18.8480668170186,19.5024744047989,18.8198595934073,19.4686257364654,119295.682778976,0.0,1.0
2009-01-05,32.4,33.19,32.02,33.0,94400,18.2782809000719,18.7239550331292,18.0639060006266,18.6167675834065,167333.023095622,0.0,1.0
2009-01-06,32.27,32.75,31.5,32.32,91800,18.2049421186827,18.4757314653504,17.7705508750699,18.2331493422939,162724.274578158,0.0,1.0
2009-01-07,31.07,32.0,30.77,31.58,58700,17.5279687520134,18.0526231111821,17.358725410346,17.8156824328478,104051.360759672,0.0,1.0
2009-01-08,31.12,31.89,30.685,30.79,46700,17.5561759756246,17.9905672192374,17.310773130207,17.3700082997905,82780.2137559911,0.0,1.0
2009-01-09,29.38,31.0,29.34,31.0,62000,16.5745645939541,17.4884786389577,16.5519988150651,17.4884786389577,109900.926185684,0.0,1.0
2009-01-12,29.58,29.95,29.33,29.33,64600,16.6873934883989,16.896126943122,16.5463573703428,16.5463573703428,114509.674703149,0.0,1.0
2009-01-13,29.87,30.06,29.04,29.34,39600,17.0428045059003,17.151212033725,16.5692347790876,16.7404045598633,69404.7742899645,0.34,1.0
2009-01-14,29.02,30.07,28.89,29.38,113400,16.5578234603692,17.1569176930842,16.4836498886997,16.7632271973,198750.035466716,0.0,1.0
2009-01-15,29.12,29.44,27.87,28.93,80200,16.6148800539611,16.7974611534552,15.9016726340624,16.5064725261365,140562.194395332,0.0,1.0
2009-01-16,27.99,29.72,27.36,29.38,157600,15.9701405463726,16.9572196155125,15.6106840067437,16.7632271973,276216.980507535,0.0,1.0
2009-01-20,24.73,27.5,24.67,27.43,120900,14.1100955952767,15.6905632377723,14.0758616391216,15.650623622258,211894.87908224,0.0,1.0
2009-01-21,26.37,26.41,24.07,25.03,95600,15.0458237301839,15.0686463676206,13.7335220775702,14.2812653760524,167552.93995254,0.0,1.0
2009-01-22,24.53,25.96,24.02,25.72,98400,13.9959824080929,14.8118916964571,13.7049937807742,14.6749558718365,172460.348235669,0.0,1.0
2009-01-23,25.34,25.69,24.05,24.34,121500,14.4581408161873,14.657838893759,13.7221107588518,13.8875748802683,212946.466571481,0.0,1.0
2009-01-26,25.39,26.555,24.56,25.46,69200,14.4866691129833,15.1513784283289,14.0130993861705,14.5266087284976,121283.090425897,0.0,1.0
2009-01-27,25.82,26.35,25.22,25.55,59000,14.7320124654284,15.0344124114655,14.389672903877,14.5779596627303,103406.103108785,0.0,1.0
2009-01-28,26.02,27.28,24.41,25.57,78700,14.8461256526122,15.5650387318702,13.9275144957826,14.5893709814487,137933.225672227,0.0,1.0
2009-01-29,25.82,27.22,25.62,25.82,99700,14.7320124654284,15.530804775715,14.6178992782446,14.7320124654284,174738.787795693,0.0,1.0
2009-01-30,25.71,26.52,25.5525,26.22,143800,14.6692502124773,15.1314086205717,14.5793860775701,14.960238839796,252030.468254972,0.0,1.0
2009-02-02,25.82,25.9,24.7,25.14,112100,14.7320124654284,14.7776577403019,14.0929786171992,14.3440276290035,196471.595906692,0.0,1.0
2009-02-03,25.37,26.35,24.69,25.98,105200,14.4752577942649,15.0344124114655,14.08727295784,14.8233030151755,184378.33978041,0.0,1.0
2009-02-04,25.11,26.06,24.99,24.99,115500,14.3269106509259,14.868948290049,14.2584427386157,14.2584427386157,202430.591679063,0.0,1.0
2009-02-05,26.07,26.99,24.87,24.87,202000,14.8746539494082,15.3995746104536,14.1899748263054,14.1899748263054,354034.454711433,0.0,1.0
2009-02-06,27.76,27.95,25.94,26.12,90500,15.8389103811113,15.9473179089359,14.8004803777387,14.9031822462041,158614.446293984,0.0,1.0
2009-02-09,27.83,28.37,26.97,27.56,56900,15.8788499966256,16.1869556020219,15.3881632917353,15.7247971939275,99725.5468964386,0.0,1.0
2009-02-10,26.77,28.3,26.53,27.48,196500,15.2740501045515,16.1470159865075,15.1371142799309,15.679151919054,344394.902726716,0.0,1.0
2009-02-11,27.28,27.69,26.84,26.84,49600,15.5650387318702,15.7989707655969,15.3139897200658,15.3139897200658,86931.2324439954,0.0,1.0
2009-02-12,27.32,27.43,25.6,26.88,74600,15.5878613693069,15.650623622258,14.6064879595262,15.3368123575026,130747.377829074,0.0,1.0
2009-02-13,26.73,27.78,26.64,27.43,68400,15.2512274671147,15.8503216998297,15.199876532882,15.650623622258,119880.973773575,0.0,1.0
2009-02-17,25.99,26.95,25.61,25.61,76200,14.8290086745347,15.3767519730169,14.6121936188854,14.6121936188854,133551.611133719,0.0,1.0
2009-02-18,25.86,26.44,25.56,25.95,71600,14.7548351028652,15.0857633456982,14.5836653220895,14.8061860370979,125489.440382865,0.0,1.0
2009-02-19,25.71,26.36,25.54,26.13,89000,14.6692502124773,15.0401180708247,14.5722540033711,14.9088879055633,155985.47757088,0.0,1.0
2009-02-20,26.31,26.41,24.6,25.32,237300,15.0115897740287,15.0686463676206,14.0359220236073,14.4467294974689,415902.851995166,0.0,1.0
2009-02-23,25.13,26.9,25.05,26.48,84800,14.3383219696443,15.3482236762209,14.2926766947708,15.108585983135,148624.365146186,0.0,1.0
2009-02-24,27.1,27.18,25.55,25.6,163700,15.4623368634047,15.5079821382783,14.5779596627303,14.6064879595262,286908.119981494,0.0,1.0
2009-02-25,26.62,27.51,25.16,26.86,127500,15.1884652141636,15.6962688971315,14.3554389477219,15.3254010387842,223462.3414639,0.0,1.0
2009-02-26,26.79,27.93,26.54,26.8,120400,15.2854614232698,15.9359065902175,15.1428199392901,15.291167082629,211018.556174539,0.0,1.0
2009-02-27,26.22,27.46,26.22,26.41,99400,14.960238839796,15.6677406003356,14.960238839796,15.0686463676206,174212.994051072,0.0,1.0
2009-03-02,25.33,26.359,25.13,25.8,162600,14.4524351568281,15.0395475048888,14.3383219696443,14.72060114671,284980.209584551,0.0,1.0
2009-03-03,24.99,25.74,24.59,25.74,150300,14.2584427386157,14.6863671905549,14.0302163642481,14.6863671905549,263422.666055091,0.0,1.0
2009-03-04,24.49,25.56,23.89,25.41,165900,13.9731597706562,14.5836653220895,13.6308202091048,14.4980804317016,290763.94077538,0.0,1.0
2009-03-05,22.07,24.49,22.0,23.92,139400,12.5923902057322,13.9731597706562,12.5524505902179,13.6479371871823,244318.826667197,0.0,1.0
2009-03-06,21.95,22.9,20.98,22.29,157300,12.5239222934219,13.065959932545,11.9704733355805,12.7179147116344,275691.186762914,0.0,1.0
2009-03-09,20.88,21.75,20.49,21.09,105100,11.9134167419886,12.4098091062381,11.6908960269802,12.0332355885316,184203.07519887,0.0,1.0
2009-03-10,23.09,23.13,20.68,21.51,86900,13.1743674603696,13.1971900978063,11.7993035548048,12.2728732816176,152304.921358532,0.0,1.0
2009-03-11,23.19,24.21,23.0589,23.18,73600,13.2314240539615,13.8134013085988,13.1566228597625,13.2257183946023,128994.732013671,0.0,1.0
2009-03-12,25.11,25.28,22.72,23.0,72100,14.3269106509259,14.4239068600322,12.9632580640795,13.1230165261369,126365.763290567,0.0,1.0
2009-03-13,24.65,25.58,24.62,25.19,94900,14.0644503204032,14.5950766408079,14.0473333423256,14.3725559257995,166326.087881758,0.0,1.0
2009-03-16,23.9,25.63,23.8,24.55,83400,13.636525868464,14.6236049376038,13.5794692748721,14.0073937268113,146170.661004621,0.0,1.0
2009-03-17,25.26,25.26,23.8809,23.95,50700,14.4124955413138,14.4124955413138,13.6256280590879,13.6650541652599,88859.1428409391,0.0,1.0
2009-03-18,27.0,27.68,25.14,25.14,113800,15.4052802698128,15.7932651062378,14.3440276290035,14.3440276290035,199451.093792878,0.0,1.0
2009-03-19,26.3,27.45,25.92,27.32,46400,15.0058841146695,15.6620349409764,14.7890690590203,15.5878613693069,81322.7658347058,0.0,1.0
2009-03-20,25.69,26.71,25.68,26.59,87300,14.657838893759,15.2398161483963,14.6521332343998,15.1713482360861,153005.979684694,0.0,1.0
2009-03-23,30.29,30.3,27.66,28.18,130800,17.2824421989863,17.2881478583455,15.7818537875194,16.0785480741973,229246.072654731,0.0,1.0
2009-03-24,27.51,30.06,27.39,29.72,41300,15.6962688971315,17.151212033725,15.6278009848212,16.9572196155125,72384.2721761497,0.0,1.0
2009-03-25,28.15,28.91,26.52,27.67,49100,16.0614310961197,16.4950612074181,15.1314086205717,15.7875594468786,86054.909536294,0.0,1.0
2009-03-26,29.21,29.26,27.78,28.56,64200,16.6662309881938,16.6947592849898,15.8503216998297,16.2953631298465,112519.861348882,0.0,1.0
2009-03-27,27.45,29.15,27.4,28.52,49700,15.6620349409764,16.6319970320387,15.6335066441804,16.2725404924097,87106.4970255359,0.0,1.0
2009-03-30,26.69,27.2,26.03,26.58,61100,15.228404829678,15.5193934569966,14.8518313119714,15.1656425767269,107086.659321131,0.0,1.0
2009-03-31,27.29,28.75,26.949,27.14,73800,15.5707443912293,16.4037706576711,15.376181407081,15.4851595008415,129345.261176752,0.0,1.0
2009-04-01,28.65,28.67,26.16,26.78,65300,16.3467140640792,16.3581253827976,14.9260048836409,15.2797557639107,114447.771745825,0.0,1.0
2009-04-02,30.13,30.49,28.8,29.29,67300,17.1911516492393,17.3965553861701,16.432298954467,16.7118762630673,117953.063376631,0.0,1.0
2009-04-03,30.34,30.37,29.27,30.14,36200,17.3109704957823,17.3280874738598,16.700464944349,17.1968573085985,63445.7785175935,0.0,1.0
2009-04-06,28.61,29.66,28.0,29.66,56800,16.3238914266424,16.9229856593574,15.9758462057318,16.9229856593574,99550.2823148984,0.0,1.0
2009-04-07,27.78,28.8187,27.67,28.1,44400,15.8503216998297,16.4429685374687,15.7875594468786,16.0329027993237,77817.4742038991,0.0,1.0
2009-04-08,27.78,28.29,26.9,27.93,30400,15.8503216998297,16.1413103271483,15.3482236762209,15.9359065902175,53280.4327882553,0.0,1.0
2009-04-09,30.76,30.88,28.02,28.02,68800,17.5506081888683,17.6190761011785,15.9872575244502,15.9872575244502,120582.032099736,0.0,1.0
2009-04-13,30.54,30.75,29.65,30.25,48100,17.6190761011785,17.7402288837996,17.1056190700702,17.451769877559,83374.0652213735,0.34,1.0
2009-04-14,27.02,29.93,27.01,29.93,65800,15.5883246972444,17.267156113565,15.5825555171196,17.267156113565,114054.334543999,0.0,1.0
2009-04-15,28.69,28.8,26.83,26.83,35100,16.5517777780882,16.6152387594611,15.478710274873,15.478710274873,60840.5340804615,0.0,1.0
2009-04-16,29.78,30.0,28.24,28.92,42100,17.1806184116928,17.3075403744386,16.2921646724716,16.6844689209588,72973.9739255678,0.0,1.0
2009-04-17,30.45,30.94,28.48,29.88,52800,17.5671534800552,17.8498433061711,16.4306249954671,17.2383102129409,91520.8034030877,0.0,1.0
2009-04-20,27.97,30.71,27.91,29.56,43300,16.1363968091016,17.7171521633004,16.1017817283527,17.0536964489469,75053.9921847292,0.0,1.0
2009-04-21,30.02,30.09,27.39,27.93,44400,17.3190787346883,17.359462995562,15.8017843618625,16.1133200886024,76960.6755889599,0.0,1.0
2009-04-22,29.08,30.49,28.82,29.13,51700,16.7767758029559,17.5902302005545,16.6267771197107,16.8056217035799,89614.1199988564,0.0,1.0
2009-04-23,28.73,29.71,27.25,29.02,59400,16.5748544985874,17.1402341508191,15.7210158401151,16.742160722207,102960.903828474,0.0,1.0
2009-04-24,29.31,30.86,27.25,29.04,111200,16.9094669458266,17.8036898651725,15.7210158401151,16.7536990824566,192748.35868226,0.0,1.0
2009-04-27,28.27,30.36,27.91,28.75,49500,16.309472212846,17.5152308589319,16.1017817283527,16.586392858837,85800.7531903947,0.0,1.0
2009-04-28,28.71,29.368,28.0,28.0,28300,16.5633161383378,16.9429281905505,16.1537043494761,16.1537043494761,49053.7639452155,0.0,1.0
2009-04-29,30.06,30.42,28.62,29.07,49300,17.3421554551875,17.5498459396808,16.5113935172145,16.771006622831,85454.0834805345,0.0,1.0
2009-04-30,29.49,31.34,29.48,30.44,62100,17.0133121880732,18.0806105111636,17.0075430079484,17.5613842999304,107640.944911586,0.0,1.0
2009-05-01,28.39,30.55,28.1,30.55,43100,16.3787023743438,17.6248452813034,16.2113961507242,17.6248452813034,74707.3224748687,0.0,1.0
2009-05-04,29.5,29.62,27.87,28.77,35400,17.019081368198,17.0883115296958,16.0787050078535,16.5979312190867,61360.5386452519,0.0,1.0
2009-05-05,30.87,30.8899,29.4,30.37,101900,17.8094590452974,17.8209397137457,16.9613895669499,17.5210000390567,176628.217173761,0.0,1.0
2009-05-06,32.71,32.93,30.79,30.79,109000,18.8709881882629,18.9979101510088,17.7633056042989,17.7633056042989,188934.991873799,0.0,1.0
2009-05-07,30.85,32.79,30.3,32.79,96600,17.7979206850477,18.9171416292614,17.480615778183,18.9171416292614,167441.469862467,0.0,1.0
2009-05-08,33.4,33.61,31.43,31.46,79600,19.269061616875,19.3902143994961,18.1325331322869,18.1498406726613,137974.544524352,0.0,1.0
2009-05-11,32.65,33.41,31.81,32.63,73600,18.8363731075141,19.2748307969998,18.3517619770298,18.8248347472644,127574.453228546,0.0,1.0
2009-05-12,31.77,32.88,31.54,32.28,108100,18.3286852565305,18.9690642503848,18.1959941136598,18.622913442896,187374.978179428,0.0,1.0
2009-05-13,30.79,32.13,30.6,31.31,73600,17.7633056042989,18.5363757410238,17.6536911819274,18.0633029707891,127574.453228546,0.0,1.0
2009-05-14,31.67,32.26,31.0,31.04,41700,18.2709934552824,18.6113750826464,17.8844583869199,17.9075351074192,72280.6345058476,0.0,1.0
2009-05-15,31.03,31.66,30.37,31.65,90700,17.9017659272944,18.2652242751576,17.5210000390567,18.2594550950328,157214.713421591,0.0,1.0
2009-05-18,33.23,33.34,31.28,31.57,76300,19.1709855547532,19.2344465361261,18.0459954304147,18.2133016540343,132254.494311659,0.0,1.0
2009-05-19,32.84,33.09,31.88,32.81,86800,18.9459875298855,19.0902170330058,18.3921462379035,18.9286799895111,150454.654079318,0.0,1.0
2009-05-20,31.89,33.56,31.74,33.11,103400,18.3979154180283,19.361368498872,18.3113777161561,19.1017553932554,179228.239997713,0.0,1.0
2009-05-21,31.92,32.08,30.8315,31.59,59200,18.4152229584027,18.5075298403997,17.7872477018168,18.2248400142839,102614.234118613,0.0,1.0
2009-05-22,31.58,32.9,31.16,31.87,55800,18.2190708341591,18.9806026106344,17.9767652689169,18.3863770577786,96720.8490509902,0.0,1.0
2009-05-26,33.78,34.11,31.15,31.15,77700,19.4882904616179,19.6786734057367,17.9709960887921,17.9709960887921,134681.18228068,0.0,1.0
2009-05-27,31.59,33.49,31.48,33.24,117000,18.2248400142839,19.3209842379983,18.1613790329109,19.176754734878,202801.780268205,0.0,1.0
2009-05-28,31.22,32.315,30.34,32.19,130400,18.0113803496658,18.6431055733328,17.5036924986823,18.5709908217727,226028.650828838,0.0,1.0
2009-05-29,31.74,31.81,30.52,31.42,103500,18.3113777161561,18.3517619770298,17.6075377409289,18.1267639521621,179401.574852643,0.0,1.0
2009-06-01,33.43,33.7,30.0,32.48,122800,19.2863691572495,19.4421370206194,17.3075403744386,18.7382970453922,212855.20185415,0.0,1.0
2009-06-02,33.65,34.2,32.41,32.76,152400,19.4132911199953,19.7305960268601,18.6979127845185,18.899834088887,264162.318913458,0.0,1.0
2009-06-03,33.64,33.82,32.78,33.13,87200,19.4075219398705,19.5113671821172,18.9113724491366,19.1132937535051,151147.993499039,0.0,1.0
2009-06-04,33.47,33.68,33.02,33.34,111100,19.3094458777487,19.4305986603698,19.0498327721321,19.2344465361261,192575.02382733,0.0,1.0
2009-06-05,32.61,33.94,32.25,33.94,107100,18.8132963870148,19.5805973436149,18.6056059025215,19.5805973436149,185641.629630127,0.0,1.0
2009-06-08,32.46,33.0,32.1,32.11,86900,18.7267586851426,19.0382944118825,18.5190682006493,18.5248373807742,150627.988934248,0.0,1.0
2009-06-09,32.49,33.17,32.21,32.75,78600,18.744066225517,19.1363704740043,18.5825291820223,18.8940649087622,136241.195975051,0.0,1.0
2009-06-10,32.63,33.09,32.07,32.89,84600,18.8248347472644,19.0902170330058,18.5017606602749,18.9748334305096,146641.287270856,0.0,1.0
2009-06-11,33.1,34.25,32.83,32.83,83200,19.0959862131306,19.7594419274841,18.9402183497607,18.9402183497607,144214.599301835,0.0,1.0
2009-06-12,33.72,33.74,32.66,32.84,49400,19.453675380869,19.4652137411187,18.8421422876389,18.9459875298855,85627.4183354647,0.0,1.0
2009-06-15,32.19,33.17,31.55,33.11,64800,18.5709908217727,19.1363704740043,18.2017632937846,19.1017553932554,112320.985994698,0.0,1.0
2009-06-16,31.9,32.62,31.42,32.49,77200,18.4036845981531,18.8190655671396,18.1267639521621,18.744066225517,133814.50800603,0.0,1.0
2009-06-17,31.65,32.7,31.11,31.82,65700,18.2594550950328,18.8652190081381,17.9479193682929,18.3575311571546,113880.999689069,0.0,1.0
2009-06-18,31.67,32.28,31.14,31.54,61000,18.2709934552824,18.622913442896,17.9652269086673,18.1959941136598,105734.261507355,0.0,1.0
2009-06-19,31.31,32.35,30.93,32.0,113900,18.0633029707891,18.6632977037697,17.8440741260462,18.4613763994012,197428.399765373,0.0,1.0
2009-06-22,30.1,31.45,30.03,31.18,62000,17.3652321756868,18.1440714925365,17.3248479148131,17.9883036291666,107467.610056656,0.0,1.0
2009-06-23,29.25,30.75,29.19,30.4,118200,16.8748518650777,17.7402288837996,16.8402367843288,17.5383075794312,204881.798527366,0.0,1.0
2009-06-24,29.26,29.7879,29.12,29.62,64700,16.8806210452025,17.1851760639914,16.7998525234551,17.0883115296958,112147.651139768,0.0,1.0
2009-06-25,30.14,30.14,29.1,29.4,86400,17.388308896186,17.388308896186,16.7883141632055,16.9613895669499,149761.314659598,0.0,1.0
2009-06-26,30.43,30.893,29.36,29.86,245100,17.5556151198056,17.8227281595844,16.9383128464506,17.2267718526913,424843.729433651,0.0,1.0
2009-06-29,30.37,30.55,29.39,30.47,72600,17.5210000390567,17.6248452813034,16.9556203868251,17.5786918403048,125841.104679246,0.0,1.0
2009-06-30,30.36,31.15,29.8,30.48,79800,17.5152308589319,17.9709960887921,17.1921567719424,17.5844610204297,138321.214234212,0.0,1.0
2009-07-01,30.47,31.19,30.21,30.7,125100,17.5786918403048,17.9940728092914,17.4286931570597,17.7113829831755,216841.903517543,0.0,1.0
2009-07-02,29.6,30.52,29.39,30.08,90000,17.0767731694461,17.6075377409289,16.9556203868251,17.3536938154371,156001.369437081,0.0,1.0
2009-07-06,30.4,30.55,29.01,29.56,90700,17.5383075794312,17.6248452813034,16.7363915420822,17.0536964489469,157214.713421591,0.0,1.0
2009-07-07,30.51,31.1,30.06,30.51,116700,17.6017685608041,17.9421501881681,17.3421554551875,17.6017685608041,202281.775703415,0.0,1.0
2009-07-08,30.28,31.0825,29.61,30.72,82800,17.4690774179334,17.9320541229496,17.0825423495709,17.7229213434252,143521.259882115,0.0,1.0
2009-07-09,29.23,30.72,29.13,30.52,93600,16.863313504828,17.7229213434252,16.8056217035799,17.6075377409289,162241.424214565,0.0,1.0
2009-07-10,28.65,29.37,28.41,29.19,67300,16.5287010575889,16.9440820265754,16.3902407345934,16.8402367843288,116654.357367951,0.0,1.0
2009-07-13,29.43,29.43,28.22,28.89,84000,17.1748492315679,17.1748492315679,16.4687137381871,16.8597143832823,143938.381447691,0.34,1.0
2009-07-14,29.76,29.9,29.14,29.5,64900,17.3674316388536,17.4491332661869,17.0056101463775,17.2157000452346,111209.535189942,0.0,1.0
2009-07-15,30.3,30.56,29.83,30.29,85300,17.6825664871393,17.8342980807583,17.4082824525203,17.6767306566155,146165.999255809,0.0,1.0
2009-07-16,30.85,31.04,30.04,30.04,60100,18.0035371659487,18.1144179459011,17.5308348935203,17.5308348935203,102984.484821502,0.0,1.0
2009-07-17,29.73,30.94,29.68,30.94,62600,17.3499241472822,18.056059640663,17.3207449946632,18.056059640663,107268.365221731,0.0,1.0
2009-07-20,29.81,29.99,29.56,29.99,36800,17.3966107914727,17.5016557409012,17.2507150283774,17.5016557409012,63058.719491369,0.0,1.0
2009-07-21,29.22,29.89,28.93,29.89,45400,17.052296790568,17.4432974356631,16.8830577053775,17.4432974356631,77795.2680681564,0.0,1.0
2009-07-22,29.35,29.74,28.69,28.87,50400,17.1281625873775,17.355759977806,16.7429977728061,16.8480427222347,86363.0288686142,0.0,1.0
2009-07-23,30.72,30.8,28.64,29.18,88500,17.9276713691392,17.9743580133297,16.7138186201871,17.0289534684727,151649.366168103,0.0,1.0
2009-07-24,30.77,31.36,30.24,30.54,36700,17.9568505217583,18.301164522663,17.6475515039964,17.8226264197107,62887.3642753599,0.0,1.0
2009-07-27,30.96,31.4,29.54,30.81,45400,18.0677313017106,18.3245078447582,17.2390433673298,17.9801938438535,77795.2680681566,0.0,1.0
2009-07-28,31.71,31.75,30.76,31.0899,170200,18.5054185909962,18.5287619130915,17.9510146912345,18.1435387402149,291646.577647583,0.0,1.0
2009-07-29,32.28,32.45,31.4,31.4,62300,18.8380609308533,18.9372700497581,18.3245078447582,18.3245078447582,106754.299573704,0.0,1.0
2009-07-30,32.29,32.94,31.8,32.46,57400,18.8438967613771,19.2232257454247,18.5579410657105,18.9431058802819,98357.8939892553,0.0,1.0
2009-07-31,32.22,32.98,31.73,32.01,62900,18.8030459477105,19.2465690675199,18.5170902520439,18.6804935067105,107782.430869759,0.0,1.0
2009-08-03,33.3,33.3,31.99,32.77,38700,19.4333156442818,19.4333156442818,18.6688218456629,19.1240166265199,66314.468595543,0.0,1.0
2009-08-04,33.45,33.88,32.84,32.95,49600,19.5208531021389,19.7717938146627,19.1648674401866,19.2290615759485,84992.187140541,0.0,1.0
2009-08-05,33.38,33.88,33.05,33.37,64000,19.4800022884722,19.7717938146627,19.2874198811866,19.4741664579484,109667.33824586,0.0,1.0
2009-08-06,32.85,33.87,32.58,33.64,46800,19.1707032707104,19.7659579841388,19.0131358465676,19.6317338820913,80194.2410922847,0.0,1.0
2009-08-07,33.97,35.09,33.063,33.5,44200,19.8243162893769,20.4779293080435,19.2950064608675,19.5500322547579,75739.0054760468,0.0,1.0
2009-08-10,34.34,34.66,33.41,33.62,30600,20.0402420187578,20.2269885955197,19.4975097800437,19.6200622210436,52434.6960988016,0.0,1.0
2009-08-11,32.83,34.489,32.53,34.04,31500,19.1590316096628,20.1271958935626,18.9839566939485,19.8651671030436,53976.8930428839,0.0,1.0
2009-08-12,34.22,34.71,32.93,32.93,42100,19.9702120524721,20.2561677481387,19.2173899149009,19.2173899149009,72140.5459398545,0.0,1.0
2009-08-13,33.66,34.48,33.42,34.48,27600,19.6434055431389,20.1219436460912,19.5033456105675,20.1219436460912,47294.0396185268,0.0,1.0
2009-08-14,32.82,33.84,32.21,33.62,49000,19.153195779139,19.7484504925674,18.7972101171867,19.6200622210436,83964.055844486,0.0,1.0
2009-08-17,32.56,32.9,31.9,32.42,32900,19.00146418552,19.1998824233294,18.6162993709486,18.9197625581866,56375.866067012,0.0,1.0
2009-08-18,32.52,33.39,32.33,32.85,33700,18.9781208634247,19.485838118996,18.8672400834724,19.1707032707104,57746.7077950854,0.0,1.0
2009-08-19,32.77,33.35,32.06,32.18,32700,19.1240166265199,19.4624947969008,18.7096726593295,18.7797026256152,56033.1556349939,0.0,1.0
2009-08-20,32.0,33.11,31.91,32.59,97700,18.6746576761867,19.3224348643294,18.6221352014724,19.0189716770914,167414.046040945,0.0,1.0
2009-08-21,32.61,33.8,32.1,32.57,93800,19.030643338139,19.7251071704722,18.7330159814248,19.0073000160438,160731.192616588,0.0,1.0
2009-08-24,32.21,33.49,32.0,32.79,57200,18.7972101171867,19.5441964242341,18.6746576761867,19.1356882875675,98015.1835572366,0.0,1.0
2009-08-25,32.51,32.77,32.21,32.49,37100,18.9722850329009,19.1240166265199,18.7972101171867,18.9606133718533,63572.7851393967,0.0,1.0
2009-08-26,32.81,32.99,32.3,32.31,54800,19.1473599486152,19.2524048980437,18.8497325919009,18.8555684224247,93902.6583730169,0.0,1.0
2009-08-27,32.53,32.82,32.0,32.61,38000,18.9839566939485,19.153195779139,18.6746576761867,19.030643338139,65114.9820834791,0.0,1.0
2009-08-28,31.88,32.73,31.61,32.73,52300,18.604627709901,19.1006733044247,18.4470602857582,19.1006733044247,89618.7779727882,0.0,1.0
2009-08-31,31.84,32.0,31.565,31.59,67700,18.5812843878058,18.6746576761867,18.420799048401,18.4353886247105,116007.481238198,0.0,1.0
2009-09-01,30.79,32.2,30.66,31.54,44600,17.9685221828059,18.7913742866629,17.8926563859964,18.4062094720915,76424.4263400832,0.0,1.0
2009-09-02,30.43,30.99,30.22,30.73,79200,17.7584322839488,18.085238793282,17.6358798429488,17.933507199663,135713.331079251,0.0,1.0
2009-09-03,30.4,31.1555,29.65,30.0,76900,17.7409247923774,18.1818217884511,17.3032375030917,17.507491571425,131772.16111104,0.0,1.0
2009-09-04,30.81,30.85,29.89,30.42,37200,17.9801938438535,18.0035371659487,17.4432974356631,17.752596453425,63744.1403554058,0.0,1.0
2009-09-08,30.66,30.99,30.14,30.99,46800,17.8926563859964,18.085238793282,17.5891931987583,18.085238793282,80194.2410922845,0.0,1.0
2009-09-09,31.24,31.77,29.86,31.5,44500,18.2311345563773,18.5404335741391,17.4257899440917,18.3828661499963,76253.0711240739,0.0,1.0
2009-09-10,30.81,31.508,30.46,30.55,41600,17.9801938438535,18.3875348144153,17.7759397755202,17.8284622502345,71283.7698598086,0.0,1.0
2009-09-11,30.49,31.11,30.25,31.11,29700,17.7934472670916,18.1552687595677,17.6533873345202,18.1552687595677,50892.4991547192,0.0,1.0
2009-09-14,30.17,30.31,29.8,30.1,37400,17.6067006903298,17.6884023176631,17.3907749609489,17.5658498766631,64086.850787424,0.0,1.0
2009-09-15,30.1,30.44,29.71,30.09,106500,17.5658498766631,17.7642681144726,17.3382524862346,17.5600140461393,182493.30504975,0.0,1.0
2009-09-16,30.23,30.43,29.87,30.17,108400,17.6417156734726,17.7584322839488,17.4316257746155,17.6067006903298,185749.054153924,0.0,1.0
2009-09-17,30.47,30.77,29.97,30.27,72300,17.781775606044,17.9568505217583,17.4899840798536,17.6650589955678,123889.821174619,0.0,1.0
2009-09-18,30.55,30.71,30.15,30.67,81300,17.8284622502345,17.9218355386154,17.5950290292821,17.8984922165202,139311.790615443,0.0,1.0
2009-09-21,29.98,30.49,29.59,30.19,61900,17.4958199103774,17.7934472670916,17.2682225199489,17.6183723513774,106068.878709667,0.0,1.0
2009-09-22,30.21,30.42,29.85,30.3,57000,17.630044012425,17.752596453425,17.4199541135679,17.6825664871393,97672.4731252185,0.0,1.0
2009-09-23,29.27,30.29,29.02,29.64,198000,17.081475943187,17.6767306566155,16.9355801800918,17.2974016725679,339283.327698128,0.0,1.0
2009-09-24,29.25,29.72,29.02,29.31,79500,17.0698042821394,17.3440883167584,16.9355801800918,17.1048192652822,136227.396727278,0.0,1.0
2009-09-25,29.77,29.87,29.11,29.25,65900,17.3732674693774,17.4316257746155,16.9881026548061,17.0698042821394,112923.087350034,0.0,1.0
2009-09-28,29.96,30.42,29.4,30.02,61800,17.4841482493298,17.752596453425,17.1573417399965,17.5191632324726,105897.523493658,0.0,1.0
2009-09-29,29.62,30.34,29.34,30.006,25600,17.2857300115203,17.7059098092345,17.1223267568537,17.5109930697393,43866.9352983438,0.0,1.0
2009-09-30,29.81,30.59,29.12,29.73,58500,17.3966107914727,17.8518055723297,16.9939384853299,17.3499241472822,100242.801365356,0.0,1.0
2009-10-01,29.31,30.18,29.06,29.73,74200,17.1048192652822,17.6125365208536,16.958923502187,17.3499241472822,127145.570278794,0.0,1.0
2009-10-02,29.25,29.53,29.0,29.05,54800,17.0698042821394,17.233207536806,16.9239085190442,16.9530876716632,93902.6583730171,0.0,1.0
2009-10-05,29.59,30.03,29.29,29.31,33100,17.2682225199489,17.5249990629964,17.0931476042346,17.1048192652822,56718.5764990303,0.0,1.0
2009-10-06,29.82,30.51,29.65,29.69,150800,17.4024466219965,17.8051189281392,17.3032375030917,17.326580825187,258403.665741806,0.0,1.0
2009-10-07,29.92,30.195,29.61,29.61,17100,17.4608049272346,17.6212902666393,17.2798941809965,17.2798941809965,29301.7419375655,0.0,1.0
2009-10-08,29.82,30.32,29.5901,30.19,43400,17.4024466219965,17.6942381481869,17.2682808782541,17.6183723513774,74368.1637479733,0.0,1.0
2009-10-09,30.46,30.46,29.6,29.89,83400,17.7759397755202,17.7759397755202,17.2740583504727,17.4432974356631,142910.250151636,0.0,1.0
2009-10-12,29.95,30.75,29.85,30.52,17100,17.478312418806,17.9451788607106,17.4199541135679,17.8109547586631,29301.7419375655,0.0,1.0
2009-10-13,29.66,30.3,29.09,29.82,57600,17.507491571425,17.8852661704038,17.1710360692095,17.6019352211697,97581.9975711658,0.34,1.0
2009-10-14,30.25,30.48,29.79,30.05,82600,17.8557525298586,17.9915152763666,17.5842270368426,17.7376979676777,139935.295128095,0.0,1.0
2009-10-15,30.25,30.5001,29.905,29.96,57100,17.8557525298586,18.0033797598658,17.6521084100966,17.6845734146963,96734.9316200272,0.0,1.0
2009-10-16,30.09,30.25,29.73,30.02,44500,17.7613088801139,17.8557525298586,17.5488106681883,17.7199897833506,75388.8696513347,0.0,1.0
2009-10-19,29.99,30.5,29.74,30.29,44400,17.7022815990235,18.0033207325847,17.5547133962974,17.8793634422948,75219.4564611068,0.0,1.0
2009-10-20,29.59,30.05,29.28,29.81,43200,17.4661724746617,17.7376979676777,17.2831879032813,17.5960324930607,73186.4981783743,0.0,1.0
2009-10-21,28.96,29.99,28.66,29.59,84200,17.0943006037919,17.7022815990235,16.9172187605206,17.4661724746617,142645.906171739,0.0,1.0
2009-10-22,30.18,30.22,29.0,29.0,87200,17.8144334330953,17.8380443455315,17.1179115162281,17.1179115162281,147728.30187857,0.0,1.0
2009-10-23,30.19,30.25,29.22,30.15,178600,17.8203361612044,17.8557525298586,17.2477715346271,17.7967252487682,302571.957746704,0.0,1.0
2009-10-26,30.84,31.15,30.23,30.31,51700,18.2040134882922,18.3869980596726,17.8439470736405,17.8911688985129,87586.6193477305,0.0,1.0
2009-10-27,30.87,31.62,30.77,30.95,78700,18.2217216726194,18.6644262807977,18.1626943915289,18.2689434974917,133328.180709214,0.0,1.0
2009-10-28,30.95,31.2,30.64,30.97,82500,18.2689434974917,18.4165117002178,18.0859589261113,18.2807489537098,139765.881937868,0.0,1.0
2009-10-29,30.8,31.25,30.63,31.25,87100,18.1804025758561,18.446025340763,18.0800561980023,18.446025340763,147558.888688342,0.0,1.0
2009-10-30,30.57,30.91,30.52,30.69,79800,18.044639829348,18.2453325850555,18.0151261888028,18.1154725666566,135191.725801719,0.0,1.0
2009-11-02,30.56,30.97,30.25,30.69,58000,18.038737101239,18.2807489537098,17.8557525298586,18.1154725666566,98259.6503320765,0.0,1.0
2009-11-03,30.36,30.63,29.85,30.38,91300,17.9206825390581,18.0800561980023,17.6196434054969,17.9324879952762,154674.242677907,0.0,1.0
2009-11-04,30.14,30.68,29.92,30.68,67400,17.7908225206591,18.1095698385475,17.6609625022602,18.1095698385475,114184.490213482,0.0,1.0
2009-11-05,30.44,30.61,30.08,30.37,58000,17.9679043639305,18.0682507417842,17.7554061520049,17.9265852671672,98259.6503320764,0.0,1.0
2009-11-06,30.27,30.54,30.12,30.12,61300,17.8675579860767,18.0269316450209,17.7790170644411,17.7790170644411,103850.285609591,0.0,1.0
2009-11-09,30.46,30.99,30.3,30.46,36300,17.9797098201486,18.2925544099279,17.8852661704038,17.9797098201486,61496.9880526616,0.0,1.0
2009-11-10,30.18,30.55,29.8,30.32,90600,17.8144334330953,18.03283437313,17.5901297649516,17.8970716266219,153488.350346313,0.0,1.0
2009-11-11,30.32,30.81,30.08,30.56,34700,17.8970716266219,18.1863053039651,17.7554061520049,18.038737101239,58786.3770090183,0.0,1.0
2009-11-12,29.99,30.83,29.9,30.2,117800,17.7022815990235,18.1981107601832,17.6491570460421,17.8262388893134,199568.738088252,0.0,1.0
2009-11-13,30.06,30.27,29.55,30.1,44900,17.7436006957868,17.8675579860767,17.4425615622255,17.767211608223,76066.5224122454,0.0,1.0
2009-11-16,31.19,31.57,30.29,30.29,62800,18.4106089721088,18.6349126402525,17.8793634422948,17.8793634422948,106391.483463007,0.0,1.0
2009-11-17,30.99,31.5,30.51,31.07,62600,18.2925544099279,18.5935935434891,18.0092234606938,18.3397762348002,106052.657082552,0.0,1.0
2009-11-18,31.37,31.45,30.67,30.97,48700,18.5168580780716,18.5640799029439,18.1036671104385,18.2807489537098,82504.2236408987,0.0,1.0
2009-11-19,32.66,33.48,32.6,33.27,383900,19.2783100041383,19.7623337090799,19.242893635484,19.63837641879,650377.237284209,0.0,1.0
2009-11-20,32.47,32.8699,32.25,32.5,88800,19.1661581700664,19.4022082671471,19.0362981516675,19.1838663543936,150438.912922214,0.0,1.0
2009-11-23,32.83,33.47,32.32,33.03,207300,19.378656381992,19.7564309809708,19.0776172484308,19.4967109441729,351193.54334206,0.0,1.0
2009-11-24,33.04,33.35,32.51,32.95,198300,19.5026136722819,19.6855982436623,19.1897690825026,19.4494891193006,335946.356221566,0.0,1.0
2009-11-25,32.98,33.39,32.24,33.3,2020200,19.4671973036277,19.7092091560985,19.0303954235584,19.6560846031171,3422485.26898036,0.0,1.0
2009-11-27,32.59,32.77,32.06,32.06,69600,19.236990907375,19.3432400133378,18.9241463175956,18.9241463175956,117911.580398492,0.0,1.0
2009-11-30,32.62,32.669,31.45,32.51,134500,19.2546990917021,19.2836224594364,18.5640799029439,19.1897690825026,227860.740856281,0.0,1.0
2009-12-01,32.0,33.11,31.67,32.81,182400,18.8887299489414,19.5439327690453,18.6939399213429,19.3668509257739,309009.658975357,0.0,1.0
2009-12-02,32.31,32.63,31.83,31.88,68600,19.0717145203217,19.2606018198111,18.7883835710876,18.8178972116328,116217.448496215,0.0,1.0
2009-12-03,31.71,32.8,31.58,32.53,99900,18.7175508337791,19.3609481976649,18.6408153683615,19.2015745387207,169243.77703749,0.0,1.0
2009-12-04,32.61,33.079,32.17,32.34,71800,19.2487963635931,19.5256343119072,18.9890763267951,19.0894227046489,121638.670583501,0.0,1.0
2009-12-07,32.27,32.99,32.11,32.7,42400,19.0481036078856,19.4731000317367,18.9536599581408,19.3019209165744,71831.1926565523,0.0,1.0
2009-12-08,32.48,32.65,32.06,32.06,49100,19.1720608981755,19.2724072760292,18.9241463175956,18.9241463175956,83181.8764018095,0.0,1.0
2009-12-09,32.05,32.51,31.83,31.97,41900,18.9182435894866,19.1897690825026,18.7883835710876,18.8710217646142,70984.1267054138,0.0,1.0
2009-12-10,32.11,32.4,31.67,32.15,70700,18.9536599581408,19.1248390733031,18.6939399213429,18.977270870577,119775.125490997,0.0,1.0
2009-12-11,32.63,32.91,32.27,32.43,67400,19.2606018198111,19.4258782068644,19.0481036078856,19.1425472576303,114184.490213482,0.0,1.0
2009-12-14,33.11,33.195,32.29,32.74,47400,19.5439327690453,19.5941059579721,19.0599090641036,19.3255318290106,80301.8521679383,0.0,1.0
2009-12-15,33.0,33.35,32.95,33.08,55900,19.4790027598458,19.6855982436623,19.4494891193006,19.5262245847181,94701.9733372943,0.0,1.0
2009-12-16,33.29,33.63,32.98,33.32,62100,19.6501818750081,19.8508746307156,19.4671973036277,19.6678900593352,105205.591131413,0.0,1.0
2009-12-17,33.07,33.25,32.91,32.94,49000,19.5203218566091,19.6265709625719,19.4258782068644,19.4435863911915,83012.4632115819,0.0,1.0
2009-12-18,31.5,33.19,31.127,33.07,1466000,18.5935935434891,19.5911545939176,18.3734217850218,19.5203218566091,2483597.36873836,0.0,1.0
2009-12-21,31.42,31.78,31.09,31.39,175900,18.5463717186168,18.7588699305424,18.3515816910183,18.5286635342897,297997.801610556,0.0,1.0
2009-12-22,31.72,31.96,31.4,31.57,108500,18.7234535618881,18.8651190365052,18.5345662623987,18.6349126402525,183813.311397074,0.0,1.0
2009-12-23,32.31,32.41,31.83,31.95,115200,19.0717145203217,19.1307418014122,18.7883835710876,18.8592163083961,195163.995142332,0.0,1.0
2009-12-24,32.78,32.96,32.47,32.48,19200,19.3491427414468,19.4553918474096,19.1661581700664,19.1720608981755,32527.3325237219,0.0,1.0
2009-12-28,32.82,33.08,32.56,32.74,83700,19.372753653883,19.5262245847181,19.2192827230478,19.3255318290106,141798.8402206,0.0,1.0
2009-12-29,32.9,33.26,32.6,32.89,83000,19.4199754787553,19.6324736906809,19.242893635484,19.4140727506463,140612.947889006,0.0,1.0
2009-12-30,32.71,33.03,32.38,32.8,54200,19.3078236446835,19.4967109441729,19.113033617085,19.3609481976649,91821.9491034232,0.0,1.0
2009-12-31,32.31,33.04,32.26,32.64,66900,19.0717145203217,19.5026136722819,19.0422008797765,19.2665045479202,113337.424262344,0.0,1.0
2010-01-04,32.75,32.75,32.26,32.7,51200,19.3314345571197,19.3314345571197,19.0422008797765,19.3019209165744,86739.5533965916,0.0,1.0
2010-01-05,30.9,32.75,30.82,32.6,166100,18.2394298569465,19.3314345571197,18.1922080320741,19.242893635484,281395.30896824,0.0,1.0
2010-01-06,30.78,31.17,30.62,31.06,75300,18.168597119638,18.3988035158907,18.0741534698933,18.3338735066912,127568.132241472,0.0,1.0
2010-01-07,31.7,31.75,30.47,30.72,82400,18.71164810567,18.7411617462153,17.9856125482576,18.1331807509837,139596.46874764,0.0,1.0
2010-01-08,31.81,32.62,31.01,31.67,104900,18.7765781148695,19.2546990917021,18.304359866146,18.6939399213429,177714.436548877,0.0,1.0
2010-01-11,31.01,31.83,30.96,31.83,45500,18.304359866146,18.7883835710876,18.2748462256008,18.7883835710876,77083.0015536117,0.0,1.0
2010-01-12,30.68,31.02,30.23,30.92,61600,18.1095698385475,18.310262594255,17.8439470736405,18.2512353131646,104358.525180275,0.0,1.0
2010-01-13,30.42,30.67,29.83,30.64,77200,18.1567916634199,18.3060092148944,17.80463824194,18.2881031087175,129341.353006287,0.34,1.0
2010-01-14,31.32,31.38,30.29,30.4501,99600,18.6939748487282,18.729787061082,18.0791985366531,18.1747574566174,166870.450251634,0.0,1.0
2010-01-15,30.67,31.35,30.04,31.35,103600,18.3060092148944,18.7118809549051,17.9299809851786,18.7118809549051,173572.074759732,0.0,1.0
2010-01-19,31.39,31.6,30.64,30.64,65800,18.735755763141,18.8610985063796,18.2881031087175,18.2881031087175,110241.723158209,0.0,1.0
2010-01-20,31.14,31.73,30.01,31.04,95600,18.5865382116665,18.9386916331464,17.9120748790017,18.5268511910767,160168.825743537,0.0,1.0
2010-01-21,32.24,32.66,30.66,30.97,217900,19.2430954381544,19.4937809246316,18.3000405128354,18.4850702766638,365070.995078626,0.0,1.0
2010-01-22,32.09,33.35,31.8,32.11,133100,19.1535649072697,19.9056213667013,18.9804725475592,19.1655023113876,222996.555506953,0.0,1.0
2010-01-25,32.22,32.74,31.08,32.33,71900,19.2311580340364,19.5415305411034,18.5507259993126,19.2968137566852,120461.700533058,0.0,1.0
2010-01-26,31.67,32.88,31.63,32.14,88900,18.9028794207925,19.6250923699292,18.8790046125566,19.1834084175646,148943.604692473,0.0,1.0
2010-01-27,32.77,33.25,30.95,31.51,133100,19.5594366472804,19.8459343461115,18.4731328725459,18.8073801878488,222996.555506953,0.0,1.0
2010-01-28,31.7,33.33,31.55,32.85,114400,18.9207855269694,19.8936839625833,18.8312549960847,19.6071862637522,191666.460931597,0.0,1.0
2010-01-29,31.43,32.67,31.29,31.88,107800,18.7596305713769,19.4997496266906,18.6760687425512,19.0282221640311,180608.780493235,0.0,1.0
2010-02-01,31.31,31.63,30.86,31.63,101600,18.6880061466692,18.8790046125566,18.419414554015,18.8790046125566,170221.262505683,0.0,1.0
2010-02-02,31.05,31.34,30.91,31.24,61300,18.5328198931357,18.7059122528461,18.4492580643099,18.6462252322563,102702.395586598,0.0,1.0
2010-02-03,30.86,31.55,30.53,30.98,88200,18.419414554015,18.8312549960847,18.2224473860687,18.4910389787228,147770.820403556,0.0,1.0
2010-02-04,30.37,31.0,29.85,30.71,139700,18.126948153125,18.5029763828408,17.816575646058,18.3298840231303,234054.235945314,0.0,1.0
2010-02-05,31.04,31.48,30.13,30.51,119000,18.5268511910767,18.7894740816719,17.9836993037094,18.2105099819507,199373.329115909,0.0,1.0
2010-02-08,30.53,31.12,30.49,31.11,51300,18.2224473860687,18.5746008075485,18.1985725778327,18.5686321054896,85948.3343163538,0.0,1.0
2010-02-09,30.8,31.25,30.362,30.97,88900,18.3836023416612,18.6521939343153,18.1221731914778,18.4850702766638,148943.604692473,0.0,1.0
2010-02-10,30.94,31.24,30.36,30.62,64800,18.4671641704869,18.6462252322563,18.120979451066,18.2761657045995,108566.317031184,0.0,1.0
2010-02-11,30.93,31.1,30.48,30.78,54400,18.4611954684279,18.5626634034306,18.1926038757738,18.3716649375432,91142.0933101297,0.0,1.0
2010-02-12,30.74,30.89,30.495,30.84,100600,18.3477901293073,18.437320660192,18.2015569288622,18.4074771498971,168545.856378659,0.0,1.0
2010-02-16,30.84,30.97,30.66,30.92,63300,18.4074771498971,18.4850702766638,18.3000405128354,18.4552267663689,106053.207840647,0.0,1.0
2010-02-17,30.73,30.89,30.26,30.89,86600,18.3418214272483,18.437320660192,18.0612924304762,18.437320660192,145090.170600317,0.0,1.0
2010-02-18,30.7,30.83,30.36,30.75,52200,18.3239153210713,18.4015084478381,18.120979451066,18.3537588313662,87456.1998306762,0.0,1.0
2010-02-19,30.93,31.23,30.68,30.7,44700,18.4611954684279,18.6402565301973,18.3119779169534,18.3239153210713,74890.6538779926,0.0,1.0
2010-02-22,31.4,31.45,30.75,31.01,36200,18.7417244652,18.7715679754949,18.3537588313662,18.5089450848998,60649.7017982849,0.0,1.0
2010-02-23,31.62,31.74,30.9,31.25,73800,18.8730359104976,18.9446603352054,18.443289362251,18.6521939343153,123644.972174404,0.0,1.0
2010-02-24,31.94,32.759,31.67,31.73,136500,19.064034376385,19.5528710750155,18.9028794207925,18.9386916331464,228692.936338836,0.0,1.0
2010-02-25,32.31,32.35,31.75,31.83,45800,19.2848763525673,19.3087511608032,18.9506290372643,18.9983786537362,76733.6006177194,0.0,1.0
2010-02-26,32.09,32.32,31.57,32.24,75400,19.1535649072697,19.2908450546262,18.8431924002027,19.2430954381544,126325.621977643,0.0,1.0
2010-03-01,32.01,32.29,31.7,32.18,48300,19.1058152907978,19.2729389484493,18.9207855269694,19.2072832258005,80922.1159352808,0.0,1.0
2010-03-02,31.97,32.2,31.71,31.71,63400,19.0819404825619,19.2192206299185,18.9267542290284,18.9267542290284,106220.74845335,0.0,1.0
2010-03-03,32.09,32.33,31.99,32.05,26900,19.1535649072697,19.2968137566852,19.0938778866799,19.1296900990338,45068.4248169575,0.0,1.0
2010-03-04,32.52,32.91,31.81,32.02,36100,19.4102190958059,19.6429984761061,18.9864412496182,19.1117839928568,60482.1611855823,0.0,1.0
2010-03-05,33.51,33.51,32.52,32.6,58300,20.001120599645,20.001120599645,19.4102190958059,19.4579687122777,97676.1772055249,0.0,1.0
2010-03-08,33.56,33.79,33.35,33.5,40100,20.0309641099399,20.1682442572964,19.9056213667013,19.995151897586,67183.7856936801,0.0,1.0
2010-03-09,33.61,33.91,33.21,33.41,25500,20.0608076202348,20.2398686820042,19.8220595378755,19.9414335790552,42722.8562391233,0.0,1.0
2010-03-10,34.69,34.85,33.58,33.58,69200,20.7054274426047,20.8009266755484,20.0429015140578,20.0429015140578,115938.103990092,0.0,1.0
2010-03-11,34.74,34.84,34.23,34.38,61000,20.7352709528996,20.7949579734894,20.4308671478916,20.5203976787763,102199.773748491,0.0,1.0
2010-03-12,34.35,34.9895,34.13,34.84,41900,20.5024915725994,20.8841900692712,20.3711801273018,20.7949579734894,70199.5167223241,0.0,1.0
2010-03-15,34.44,34.55,34.05,34.2,31500,20.5562098911302,20.621865613779,20.3234305108299,20.4129610417147,52775.29300127,0.0,1.0
2010-03-16,34.92,35.0,34.46,34.46,42100,20.8427075899613,20.8904572064331,20.5681472952482,20.5681472952482,70534.597947729,0.0,1.0
2010-03-17,33.89,34.34,33.37,33.37,128100,20.2279312778862,20.4965228705404,19.9175587708192,19.9175587708192,214619.524871832,0.0,1.0
2010-03-18,33.52,34.43,33.51,33.92,101700,20.007089301704,20.5502411890712,20.001120599645,20.2458373840632,170388.803118386,0.0,1.0
2010-03-19,33.76,33.76,32.81,33.72,155500,20.1503381511195,20.1503381511195,19.5833114555163,20.1264633428836,260525.652752301,0.0,1.0
2010-03-22,34.12,34.15,33.16,33.59,88600,20.3652114252428,20.3831175314197,19.7922160275806,20.0488702161168,148440.982854366,0.0,1.0
2010-03-23,34.05,34.24,33.57,33.75,62200,20.3234305108299,20.4368358499506,20.0369328119989,20.1443694490605,104210.261100921,0.0,1.0
2010-03-24,33.75,34.0675,33.66,34.0,52800,20.1443694490605,20.3338757394332,20.0906511305297,20.293587000535,88461.4435068907,0.0,1.0
2010-03-25,33.78,34.73,33.66,33.8001,82000,20.1622755552375,20.7293022508406,20.0906511305297,20.174272646376,137383.302416004,0.0,1.0
2010-03-26,33.95,34.49,33.86,33.99,50200,20.2637434902401,20.5860534014251,20.2100251717093,20.2876182984761,84105.3875766272,0.0,1.0
2010-03-29,33.76,34.13,33.6998,33.95,30800,20.1503381511195,20.3711801273018,20.1144065647244,20.2637434902401,51602.5087123529,0.0,1.0
2010-03-30,34.05,34.4099,33.72,33.75,41100,20.3234305108299,20.5382440979327,20.1264633428836,20.1443694490605,68859.1918207048,0.0,1.0
2010-03-31,34.29,34.74,33.83,33.83,80900,20.4666793602455,20.7352709528996,20.1921190655324,20.1921190655324,135540.355676277,0.0,1.0
2010-04-01,34.46,34.68,33.99,34.37,88100,20.5681472952482,20.6994587405457,20.2876182984761,20.5144289767173,147603.279790853,0.0,1.0
2010-04-05,34.79,34.8,34.37,34.53,36700,20.7651144631945,20.7710831652535,20.5144289767173,20.609928209661,61487.4048617972,0.0,1.0
2010-04-06,35.84,36.0,34.6,34.6,50400,21.3918281793875,21.4873274123312,20.6517091240739,20.6517091240739,84440.468802032,0.0,1.0
2010-04-07,35.73,36.33,35.65,35.69,72100,21.3261724567387,21.6842945802776,21.2784228402669,21.3022976485028,120796.781758463,0.0,1.0
2010-04-08,35.96,36.28,35.58,35.58,53500,21.4634526040953,21.6544510699827,21.236641925854,21.236641925854,89634.2277958077,0.0,1.0
2010-04-09,35.65,36.14,35.63,36.06,58300,21.2784228402669,21.5708892411569,21.2664854361489,21.5231396246851,97676.177205525,0.0,1.0
2010-04-12,35.77,36.04,35.58,35.65,65200,21.3500472649747,21.5112022205671,21.236641925854,21.2784228402669,109236.479481993,0.0,1.0
2010-04-13,34.89,35.51,34.85,35.51,52500,21.0277373537897,21.4014030791938,21.0036298876346,21.4014030791938,87109.9428902596,0.34,1.0
2010-04-14,35.14,35.23,34.76,34.97,132200,21.1784090172591,21.2326508161081,20.9493880887856,21.0759522860999,219351.132382711,0.0,1.0
2010-04-15,35.12,35.72,34.96,35.19,49000,21.1663552841815,21.5279672765081,21.0699254195611,21.208543349953,81302.6133642425,0.0,1.0
2010-04-16,34.85,35.25,34.39,35.19,70400,21.0036298876346,21.2447045491856,20.7263940268509,21.208543349953,116810.28532332,0.0,1.0
2010-04-19,35.17,35.26,34.35,34.71,69200,21.1964896168754,21.2507314157244,20.7022865606958,20.9192537560917,114819.2009144,0.0,1.0
2010-04-20,35.39,35.45,35.04,35.22,49800,21.3290806807285,21.3652418799611,21.1181403518713,21.2266239495693,82630.0029701892,0.0,1.0
2010-04-21,36.05,36.07,35.24,35.4,77600,21.7268538722877,21.7389076053653,21.2386776826469,21.3351075472673,128756.791776841,0.0,1.0
2010-04-22,36.69,36.79,35.37,35.77,64700,22.1125733307694,22.1728419961571,21.3170269476509,21.558101609202,107352.634380948,0.0,1.0
2010-04-23,37.28,37.4,36.44,36.59,57500,22.4681584565572,22.5404808550225,21.9619016673,22.0523046653816,95406.1279274271,0.0,1.0
2010-04-26,36.22,37.36,36.22,37.15,85600,21.8293106034469,22.5163733888674,21.8293106034469,22.3898091915531,142030.687836309,0.0,1.0
2010-04-27,34.6,35.64,34.34,35.33,169500,20.8529582241652,21.4797523441979,20.696259694157,21.2929194814958,281240.672759981,0.0,1.0
2010-04-28,34.62,35.0,34.33,34.72,81200,20.8650119572427,21.0940328857162,20.6902328276182,20.9252806226305,134730.045003602,0.0,1.0
2010-04-29,36.43,36.43,34.57,34.83,106500,21.9558748007612,21.9558748007612,20.8348776245489,20.991576154557,176708.74129167,0.0,1.0
2010-04-30,35.04,36.39,34.99,36.32,129300,21.1181403518713,21.9317673346061,21.0880060191774,21.8895792688347,214539.345061154,0.0,1.0
2010-05-03,34.97,35.35,34.69,35.21,80600,21.0759522860999,21.3049732145734,20.9072000230142,21.2205970830305,133734.502799142,0.0,1.0
2010-05-04,33.3,34.58,33.23,34.56,118300,20.0694655741243,20.8409044910876,20.0272775083529,20.8288507580101,196287.737979385,0.0,1.0
2010-05-05,33.45,33.54,32.52,32.75,150700,20.1598685722059,20.2141103710549,19.5993699840998,19.7379879144916,250047.017020232,0.0,1.0
2010-05-06,32.37,34.23,31.0,33.17,111800,19.5089669860181,20.6299641622305,18.6832862702058,19.9911163091202,185502.697431067,0.0,1.0
2010-05-07,32.22,33.31,31.73,32.37,97500,19.4185639879365,20.0754924406631,19.1232475275364,19.5089669860181,161775.608224768,0.0,1.0
2010-05-10,33.76,34.16,32.79,33.34,93800,20.346701434908,20.587776096459,19.7620953806467,20.0935730402794,155636.431297264,0.0,1.0
2010-05-11,34.79,35.52,33.43,33.43,92600,20.9674686884019,21.4074299457326,20.1478148391284,20.1478148391284,153645.346888344,0.0,1.0
2010-05-12,35.58,35.76,34.46,34.93,71100,21.4435911449652,21.5520747426632,20.7685820926223,21.0518448199448,117971.751228523,0.0,1.0
2010-05-13,35.36,35.66,35.13,35.39,52000,21.3110000811122,21.4918060772754,21.1723821507203,21.3290806807285,86280.3243865428,0.0,1.0
2010-05-14,34.88,35.19,34.29,35.19,82600,21.0217104872509,21.208543349953,20.6661253614631,21.208543349953,137052.976814009,0.0,1.0
2010-05-17,34.98,35.14,34.28,34.95,53100,21.0819791526387,21.1784090172591,20.6600984949243,21.0638985530223,88105.4850947197,0.0,1.0
2010-05-18,34.33,35.19,33.75,35.16,155700,20.6902328276182,21.208543349953,20.3406745683692,21.1904627503366,258343.202057399,0.0,1.0
2010-05-19,34.15,34.85,33.77,34.14,89200,20.5817492299203,21.0036298876346,20.3527283014468,20.5757223633815,148003.941063069,0.0,1.0
2010-05-20,32.27,33.815,32.21,33.42,143900,19.4486983206304,20.3798492008713,19.4125371213977,20.1417879725896,238764.205369683,0.0,1.0
2010-05-21,32.89,33.32,32.0,32.0,131200,19.8223640460345,20.0815193072018,19.2859729240834,19.2859729240834,217691.895375277,0.0,1.0
2010-05-24,31.96,33.46,31.9,32.93,73700,19.2618654579283,20.1658954387447,19.2257042586956,19.8464715121896,122285.76744785,0.0,1.0
2010-05-25,32.23,32.46,31.15,31.85,125600,19.4245908544753,19.5632087848671,18.7736892682874,19.1955699260018,208400.168133649,0.0,1.0
2010-05-26,31.78,32.5,31.69,32.36,111300,19.1533818602303,19.5873162510222,19.0991400613813,19.5029401194793,184673.078927351,0.0,1.0
2010-05-27,32.53,32.88,31.73,32.09,238200,19.6053968506385,19.8163371794957,19.1232475275364,19.3402147229324,395230.255170665,0.0,1.0
2010-05-28,32.09,32.57,31.91,32.45,75200,19.3402147229324,19.6295043167936,19.2317311252344,19.5571819183283,124774.622959,0.0,1.0
2010-06-01,31.19,32.05,31.17,31.8,66100,18.7977967344425,19.3161072567773,18.785743001365,19.1654355933079,109675.566191356,0.0,1.0
2010-06-02,32.23,32.23,31.0,31.2,58000,19.4245908544753,19.4245908544753,18.6832862702058,18.8038236009813,96235.7464311438,0.0,1.0
2010-06-03,32.38,32.74,31.83,32.5,37600,19.5149938525569,19.7319610479528,19.1835161929242,19.5873162510222,62387.3114795003,0.0,1.0
2010-06-04,30.3,31.77,30.22,31.63,83200,18.2614056124915,19.1473549936916,18.2131906801813,19.0629788621487,138048.519018468,0.0,1.0
2010-06-07,30.08,30.85,30.02,30.53,79600,18.1288145486384,18.5928832721242,18.0926533494057,18.4000235428833,132075.265791708,0.0,1.0
2010-06-08,30.66,30.74,29.59,30.29,91300,18.4783728078874,18.5265877401976,17.8334980882384,18.2553787459527,151488.33877868,0.0,1.0
2010-06-09,30.63,31.49,30.13,31.18,115200,18.4602922082711,18.9786027306058,18.1589488813323,18.7917698679038,191144.103256341,0.0,1.0
2010-06-10,31.43,31.46,30.73,31.17,84400,18.9424415313732,18.9605221309895,18.5205608736588,18.785743001365,140039.603427389,0.0,1.0
2010-06-11,31.74,31.8,31.07,31.08,66100,19.1292743940752,19.1654355933079,18.7254743359772,18.731501202516,109675.566191356,0.0,1.0
2010-06-14,31.87,32.4,31.6725,32.1,74200,19.2076236590793,19.5270475856344,19.0885930449385,19.3462415894712,123115.385951567,0.0,1.0
2010-06-15,32.35,32.47,31.65,32.1,71600,19.4969132529406,19.5692356514059,19.0750325952262,19.3462415894712,118801.36973224,0.0,1.0
2010-06-16,32.51,32.73,32.07,32.07,32200,19.593343117561,19.7259341814141,19.3281609898548,19.3281609898548,53427.4316393592,0.0,1.0
2010-06-17,32.51,32.77,32.01,32.77,27000,19.593343117561,19.7500416475692,19.2919997906222,19.7500416475692,44799.3992007049,0.0,1.0
2010-06-18,32.33,32.73,31.95,32.73,183000,19.484859519863,19.7259341814141,19.2558385913895,19.7259341814141,303640.372360334,0.0,1.0
2010-06-21,32.24,32.77,31.78,32.64,60500,19.430617721014,19.7500416475692,19.1533818602303,19.6716923825651,100383.838949728,0.0,1.0
2010-06-22,30.84,32.47,30.83,32.26,244100,18.5868564055854,19.5692356514059,18.5808295390466,19.4426714540916,405019.753514521,0.0,1.0
2010-06-23,30.18,30.9,30.0,30.9,218200,18.1890832140262,18.623017604818,18.0805996163282,18.623017604818,362045.515021993,0.0,1.0
2010-06-24,29.64,30.02,29.55,30.02,124000,17.8636324209323,18.0926533494057,17.8093906220833,18.0926533494057,205745.388921756,0.0,1.0
2010-06-25,29.73,29.9891,29.62,29.83,269000,17.9178742197812,18.0740303318009,17.8515786878547,17.978142885169,446334.754999617,0.0,1.0
2010-06-28,29.18,29.78,29.17,29.66,153800,17.5863965601486,17.9480085524751,17.5803696936098,17.8756861540098,255190.651743274,0.0,1.0
2010-06-29,28.3,29.0,28.05,29.0,139200,17.0560323047363,17.4779129624506,16.9053606412669,17.4779129624506,230965.791434745,0.0,1.0
2010-06-30,27.88,28.51,27.73,28.21,190000,16.8029039101077,17.1825965020506,16.712500912026,17.0017905058873,315255.031412368,0.0,1.0
2010-07-01,27.15,27.99,26.92,27.99,150600,16.362942652777,16.8691994420342,16.2243247223852,16.8691994420342,249881.093319488,0.0,1.0
2010-07-02,26.87,27.435,26.5,27.32,175300,16.1941903896913,16.5347083491321,15.9711963277566,16.4653993839362,290864.247403095,0.0,1.0
2010-07-06,27.21,27.85,26.93,27.27,87000,16.3991038520097,16.7848233104913,16.2303515889239,16.4352650512423,144353.619646716,0.0,1.0
2010-07-07,28.69,28.8,27.21,27.21,123800,17.2910800997485,17.3573756316751,16.3991038520097,16.3991038520097,205413.54152027,0.0,1.0
2010-07-08,28.91,29.44,28.43,28.79,85000,17.4236711636016,17.7430950901567,17.1343815697403,17.3513487651363,141035.145631849,0.0,1.0
2010-07-09,29.32,29.33,28.6,28.79,40100,17.6707726916914,17.6767995582302,17.2368383008995,17.3513487651363,66535.4039980841,0.0,1.0
2010-07-12,28.92,29.24,28.72,29.24,51800,17.4296980301404,17.6225577593812,17.3091606993649,17.6225577593812,85948.4769850561,0.0,1.0
2010-07-13,29.79,29.95,28.97,29.09,98400,18.1589488813323,18.2564793217825,17.6591053740247,17.7322532043624,161426.524142786,0.34,1.0
2010-07-14,29.42,29.63,28.98,29.63,80500,17.9334097377911,18.061418440882,17.6652010265529,18.061418440882,132061.333267218,0.0,1.0
2010-07-15,28.64,29.41,28.15,29.41,67200,17.4579488405961,17.9273140852629,17.1592618667171,17.9273140852629,110242.504292634,0.0,1.0
2010-07-16,27.39,28.41,27.18,28.37,174300,16.6959922745784,17.3177488324488,16.5679835714875,17.2933662223362,285941.49550902,0.0,1.0
2010-07-19,27.5,27.9,27.14,27.59,109100,16.763044452388,17.0068705535136,16.5436009613749,16.8179053251412,178980.018129857,0.0,1.0
2010-07-20,27.99,28.01,27.0,27.14,72500,17.0617314262669,17.0739227313232,16.4582618259809,16.5436009613749,118937.225613333,0.0,1.0
2010-07-21,27.01,28.35,26.76,28.25,130100,16.4643574785091,17.28117491728,16.3119661653055,17.2202183919986,213430.800721305,0.0,1.0
2010-07-22,28.94,29.25,27.5,27.5,145000,17.6408184164403,17.8297836448127,16.763044452388,16.763044452388,237874.451226666,0.0,1.0
2010-07-23,29.43,29.58,28.16,28.62,130700,17.9395053903192,18.0309401782413,17.1653575192453,17.4457575355398,214415.108795347,0.0,1.0
2010-07-26,30.01,30.08,29.27,29.6,111700,18.2930532369514,18.3357228046484,17.8419749498689,18.0431314832976,183245.35311737,0.0,1.0
2010-07-27,29.9,30.36,29.79,30.24,62500,18.2260010591418,18.5064010754363,18.1589488813323,18.4332532450986,102532.091045977,0.0,1.0
2010-07-28,29.69,29.96,29.33,29.88,69000,18.0979923560509,18.2625749743107,17.8785488650378,18.2138097540855,113195.428514758,0.0,1.0
2010-07-29,30.08,30.57,29.72,30.02,87800,18.3357228046484,18.6344097785273,18.1162793136353,18.2991488894795,144037.081501388,0.0,1.0
2010-07-30,29.45,30.47,29.45,29.6,78800,17.9516966953755,18.5734532532459,17.9516966953755,18.0431314832976,129272.460390767,0.0,1.0
2010-08-02,29.97,30.05,29.43,30.02,76200,18.2686706268388,18.317435847064,17.9395053903192,18.2991488894795,125007.125403255,0.0,1.0
2010-08-03,30.04,30.58,29.6813,29.91,65100,18.3113401945358,18.6405054310554,18.0926891383514,18.23209671167,106797.426033489,0.0,1.0
2010-08-04,30.2,30.46,29.99,30.17,95900,18.4088706349861,18.5673576007177,18.2808619318951,18.3905836774016,157325.240500947,0.0,1.0
2010-08-05,29.69,29.97,29.4901,29.97,86200,18.0979923560509,18.2686706268388,17.9761402620133,18.2686706268388,141412.259970611,0.0,1.0
2010-08-06,29.65,29.94,28.8,29.3,127900,18.0736097459383,18.2503836692544,17.5554792810463,17.8602619074534,209821.671116487,0.0,1.0
2010-08-09,30.14,30.25,29.29,29.86,60900,18.3722967198172,18.4393488976268,17.8541662549252,18.2016184490293,99907.2695151999,0.0,1.0
2010-08-10,29.73,30.29,29.65,29.75,52000,18.1223749661634,18.4637315077393,18.0736097459383,18.1345662712197,85306.6997502529,0.0,1.0
2010-08-11,28.59,29.26,28.47,29.26,129800,17.4274705779554,17.8358792973408,17.3543227476177,17.8358792973408,212938.646684284,0.0,1.0
2010-08-12,27.79,28.45,27.74,28.35,82700,16.9398183757041,17.3421314425614,16.9093401130634,17.28117491728,135670.462872036,0.0,1.0
2010-08-13,28.04,28.9,27.91,28.0,94300,17.0922096889076,17.6164358063277,17.0129662060418,17.067827078795,154700.41897017,0.0,1.0
2010-08-16,28.04,28.13,27.66,27.9,79400,17.0922096889076,17.1470705616609,16.8605748928382,17.0068705535136,130256.768464809,0.0,1.0
2010-08-17,28.39,28.57,27.98,28.1,97700,17.3055575273925,17.4152792728991,17.0556357737387,17.1287836040764,160278.164723071,0.0,1.0
2010-08-18,28.52,28.54,27.93,28.32,95700,17.3848010102584,17.3969923153146,17.025157511098,17.2628879596955,156997.137809599,0.0,1.0
2010-08-19,27.8,28.33,27.68,28.33,115200,16.9459140282322,17.2689836122237,16.8727661978945,17.2689836122237,188987.150215945,0.0,1.0
2010-08-20,28.38,28.49,27.56,27.8,152400,17.2994618748644,17.3665140526739,16.7996183675568,16.9459140282322,250014.25080651,0.0,1.0
2010-08-23,28.18,29.01,28.09,28.51,100100,17.1775488243016,17.6834879841373,17.1226879515483,17.3787053577302,164215.397019236,0.0,1.0
2010-08-24,28.36,28.55,27.5,28.03,110700,17.2872705698081,17.4030879678428,16.763044452388,17.0861140363795,181604.839660634,0.0,1.0
2010-08-25,28.16,28.31,27.84,28.18,90100,17.1653575192453,17.2567923071674,16.9702966383448,17.1775488243016,147810.26245188,0.0,1.0
2010-08-26,28.0,28.69,27.98,28.27,41300,17.067827078795,17.4884271032368,17.0556357737387,17.2324096970548,67753.2057631816,0.0,1.0
2010-08-27,28.88,29.01,28.11,28.33,54100,17.6042445012714,17.6834879841373,17.1348792566046,17.2689836122237,88751.7780093977,0.0,1.0
2010-08-30,28.11,28.82,28.07,28.81,48600,17.1348792566046,17.5676705861026,17.110496646492,17.5615749335745,79728.9539973515,0.0,1.0
2010-08-31,28.55,28.97,28.0,28.1,69900,17.4030879678428,17.6591053740247,17.067827078795,17.1287836040764,114671.89062582,0.0,1.0
2010-09-01,28.89,29.04,28.38,29.03,74800,17.6103401537996,17.7017749417217,17.2994618748644,17.6956792891936,122710.406563825,0.0,1.0
2010-09-02,28.68,28.97,28.25,28.87,46000,17.4823314507086,17.6591053740247,17.2202183919986,17.5981488487433,75463.619009839,0.0,1.0
2010-09-03,29.19,29.26,28.43,28.87,53800,17.7932097296438,17.8358792973408,17.3299401375051,17.5981488487433,88259.6239723769,0.0,1.0
2010-09-07,28.25,29.12,28.15,29.12,73300,17.2202183919986,17.7505401619468,17.1592618667171,17.7505401619468,120249.636378721,0.0,1.0
2010-09-08,28.28,28.7,28.16,28.35,49800,17.238505349583,17.4945227557649,17.1653575192453,17.28117491728,81697.5701454342,0.0,1.0
2010-09-09,28.56,28.95,28.21,28.65,23100,17.4091836203709,17.6469140689684,17.195835781886,17.4640444931242,37895.8608505931,0.0,1.0
2010-09-10,28.5,28.91,28.28,28.58,34600,17.3726097052021,17.6225314588559,17.238505349583,17.4213749254272,56761.7656030527,0.0,1.0
2010-09-13,29.53,29.82,28.71,28.73,74100,18.0004619156006,18.1772358389167,17.500618408293,17.5128097133493,121562.04714411,0.0,1.0
2010-09-14,28.9,29.34,28.63,29.34,59200,17.6164358063277,17.8846445175659,17.4518531880679,17.8846445175659,97118.3966387494,0.0,1.0
2010-09-15,28.99,29.67,28.62,28.82,49800,17.671296679081,18.0858010509946,17.4457575355398,17.5676705861026,81697.5701454343,0.0,1.0
2010-09-16,28.72,28.93,28.25,28.93,39400,17.5067140608212,17.6347227639121,17.2202183919986,17.6347227639121,64636.2301953837,0.0,1.0
2010-09-17,29.47,29.99,28.7,29.03,156200,17.9638880004318,18.2808619318951,17.4945227557649,17.6956792891936,256248.201942105,0.0,1.0
2010-09-20,30.6,30.66,29.33,29.62,69800,18.6526967361117,18.6892706512806,17.8785488650378,18.0553227883539,114507.839280147,0.0,1.0
2010-09-21,30.25,30.78,30.01,30.64,68700,18.4393488976268,18.7624184816182,18.2930532369514,18.6770793462243,112703.274477738,0.0,1.0
2010-09-22,29.68,30.59,29.44,30.19,55900,18.0918967035227,18.6466010835836,17.9456010428473,18.4027749824579,91704.7022315218,0.0,1.0
2010-09-23,29.64,30.41,29.39,29.44,65900,18.0675140934102,18.536879338077,17.9151227802066,17.9456010428473,108109.836798878,0.0,1.0
2010-09-24,30.66,30.74,29.8,30.09,48900,18.6892706512806,18.7380358715057,18.1650445338604,18.3418184571765,80221.1080343721,0.0,1.0
2010-09-27,29.9175,30.78,29.85,30.66,38300,18.2366684510661,18.7624184816182,18.1955227965011,18.6892706512806,62831.6653929745,0.0,1.0
2010-09-28,31.07,31.15,29.56,30.07,85400,18.9391924049343,18.9879576251595,18.018748873185,18.3296271521202,140099.849205223,0.0,1.0
2010-09-29,31.15,31.25,30.55,30.88,46900,18.9879576251595,19.0489141504409,18.622218473471,18.8233750068997,76940.0811209009,0.0,1.0
2010-09-30,30.67,31.52,30.6667,31.28,61900,18.6953663038087,19.2134967687007,18.6933547384744,19.0672011080253,101547.782971935,0.0,1.0
2010-10-01,30.69,30.93,30.32,30.93,51100,18.707557608865,18.8538532695404,18.4820184653238,18.8538532695404,83830.2376391905,0.0,1.0
2010-10-04,30.37,30.7,30.01,30.67,26300,18.5124967279645,18.7136532613931,18.2930532369514,18.6953663038087,43145.503912147,0.0,1.0
2010-10-05,31.63,31.92,30.413,30.76,66800,19.2805489465102,19.4573228698263,18.5387080338355,18.750227176562,109586.29890994,0.0,1.0
2010-10-06,31.91,31.98,31.35,31.63,33500,19.4512272172982,19.4938967849952,19.1098706757223,19.2805489465102,54957.2008006435,0.0,1.0
2010-10-07,31.56,32.21,31.12,32.0,47800,19.2378793788133,19.6340967931424,18.969670667575,19.5060880900515,78416.5432319629,0.0,1.0
2010-10-08,32.33,32.49,31.49,31.51,38600,19.7072446234801,19.8047750639304,19.1952098111163,19.2074011161725,63323.8194299953,0.0,1.0
2010-10-11,31.87,32.54,31.86,32.4,20600,19.4268446071856,19.8352533265711,19.4207489546575,19.7499141911771,33794.577208754,0.0,1.0
2010-10-12,32.16,32.23,31.33,31.83,52000,19.6036185305017,19.6462880981987,19.097679370666,19.4024619970731,85306.6997502528,0.0,1.0
2010-10-13,32.81,33.48,31.76,32.11,65900,20.2070881307877,20.6197290648818,19.5604120400432,19.775970736958,107001.017959915,0.34,1.0
2010-10-14,32.94,33.11,32.275,32.67,55300,20.2871527896418,20.3918527281433,19.8775912655036,20.1208646520218,89789.9285763777,0.0,1.0
2010-10-15,32.59,33.33,32.52,33.26,78000,20.0715940927269,20.527346766204,20.028482353344,20.484235026821,126647.638859991,0.0,1.0
2010-10-18,33.68,33.69,32.67,32.67,48700,20.7429054631188,20.7490642830307,20.1208646520218,20.1208646520218,79073.5899036096,0.0,1.0
2010-10-19,33.38,34.15,32.99,33.18,41000,20.5581408657633,21.0323699989759,20.317946889201,20.4349644675262,66571.1947853796,0.0,1.0
2010-10-20,32.92,33.7,32.84,33.5,46800,20.2748351498181,20.7552231029426,20.2255645905232,20.6320467047055,75988.5833159942,0.0,1.0
2010-10-21,32.92,33.84,32.39,33.23,43700,20.2748351498181,20.8414465817085,19.9484176944899,20.4657585670855,70955.1515151484,0.0,1.0
2010-10-22,33.4,33.47,32.8,33.12,35100,20.570458505587,20.6135702449699,20.2009293108758,20.3980115480551,56991.4374869957,0.0,1.0
2010-10-25,32.81,33.58,32.62,33.53,71900,20.2070881307877,20.6813172640003,20.0900705524625,20.6505231644411,116743.144026068,0.0,1.0
2010-10-26,32.59,33.01,32.4,32.54,61000,20.0715940927269,20.3302645290247,19.9545765144017,20.0407999931677,99044.9483392235,0.0,1.0
2010-10-27,32.17,32.62,31.83,32.42,51100,19.8129236564291,20.0900705524625,19.6035237794262,19.9668941542254,82970.4403300709,0.0,1.0
2010-10-28,31.8,32.69,31.69,32.5,52300,19.5850473196906,20.1331822918455,19.5173003006602,20.0161647135203,84918.8655433013,0.0,1.0
2010-10-29,31.7,31.99,31.48,31.8,39100,19.5234591205721,19.7020648980158,19.3879650825113,19.5850473196906,63486.1881977644,0.0,1.0
2010-11-01,30.86,31.78,30.53,31.54,76200,19.0061182479765,19.5727296798669,18.8028771908853,19.4249180019824,123725.001040144,0.0,1.0
2010-11-02,31.19,31.47,30.7,31.24,78200,19.2093593050676,19.3818062625995,18.9075771293868,19.2401534046269,126972.376395529,0.0,1.0
2010-11-03,32.36,32.36,31.05,31.13,40400,19.9299412347543,19.9299412347543,19.1231358263017,19.1724063855965,65596.9821787644,0.0,1.0
2010-11-04,33.95,33.99,32.61,32.93,143500,20.9091936007389,20.9338288803863,20.0839117325506,20.2809939697299,232999.181748828,0.0,1.0
2010-11-05,34.2,35.0,33.81,33.93,68600,21.0631640985352,21.5558696914834,20.8229701219729,20.8968759609152,111384.974689684,0.0,1.0
2010-11-08,33.56,34.25,33.14,34.05,43400,20.6689996241766,21.0939581980944,20.4103291878788,20.9707817998574,70468.0452118409,0.0,1.0
2010-11-09,32.83,33.64,32.78,33.31,23200,20.2194057706114,20.7182701834714,20.1886116710521,20.5150291263803,37669.5541224587,0.0,1.0
2010-11-10,33.85,33.9,32.67,32.95,37600,20.8476054016203,20.8783995011796,20.1208646520218,20.2933116095536,61050.6566812263,0.0,1.0
2010-11-11,33.84,34.0,33.37,33.56,28300,20.8414465817085,20.9399877002981,20.5519820458514,20.6689996241766,45950.3612786888,0.0,1.0
2010-11-12,33.32,33.86,33.2,33.42,24700,20.5211879462922,20.8537642215322,20.4472821073499,20.5827761454107,40105.0856389969,0.0,1.0
2010-11-15,33.85,34.03,33.48,33.48,21100,20.8476054016203,20.9584641600337,20.6197290648818,20.6197290648818,34259.8099993052,0.0,1.0
2010-11-16,33.2,33.76,32.9,33.76,40700,20.4472821073499,20.7921760224137,20.2625175099944,20.7921760224137,66084.0884820721,0.0,1.0
2010-11-17,32.75,33.25,32.68,32.68,15900,20.1701352113166,20.4780762069092,20.1270234719336,20.1270234719336,25816.6340753057,0.0,1.0
2010-11-18,33.35,33.87,33.07,33.12,33800,20.5396644060277,20.859923041444,20.3672174484959,20.3980115480551,54880.6435059959,0.0,1.0
2010-11-19,33.25,33.49,32.97,33.4,28100,20.4780762069092,20.6258878847937,20.3056292493773,20.570458505587,45625.6237431504,0.0,1.0
2010-11-22,32.74,33.21,32.3,33.21,18200,20.1639763914047,20.4534409272618,19.8929883152832,20.4534409272618,29551.1157339978,0.0,1.0
2010-11-23,32.69,33.3,32.2,32.39,20000,20.1331822918455,20.5088703064685,19.8314001161647,19.9484176944899,32473.7535538437,0.0,1.0
2010-11-24,33.22,33.38,32.926,33.02,40600,20.4595997471736,20.5581408657633,20.2785304417652,20.3364233489366,65921.7197143029,0.0,1.0
2010-11-26,32.56,33.46,32.55,32.92,15000,20.0531176329914,20.6074114250581,20.0469588130795,20.2748351498181,24355.3151653828,0.0,1.0
2010-11-29,32.5,32.59,32.23,32.47,57700,20.0161647135203,20.0715940927269,19.8498765759002,19.9976882537847,93686.779002839,0.0,1.0
2010-11-30,32.07,32.26,31.42,32.26,86400,19.7513354573106,19.8683530356358,19.3510121630402,19.8683530356358,140286.615352605,0.0,1.0
2010-12-01,32.85,33.12,32.36,32.7,77100,20.2317234104351,20.3980115480551,19.9299412347543,20.1393411117573,125186.319950068,0.0,1.0
2010-12-02,33.07,33.3,32.83,32.94,69900,20.3672174484959,20.5088703064685,20.2194057706114,20.2871527896418,113495.768670684,0.0,1.0
2010-12-03,33.53,33.67,32.7,33.0,35900,20.6505231644411,20.736746643207,20.1393411117573,20.3241057091129,58290.3876291494,0.0,1.0
2010-12-06,34.13,34.28,33.25,33.37,44700,21.0200523591522,21.11243465783,20.4780762069092,20.5519820458514,72578.8391928408,0.0,1.0
2010-12-07,34.98,35.21,34.41,34.41,48200,21.5435520516597,21.6852049096323,21.1924993166841,21.1924993166841,78261.7460647632,0.0,1.0
2010-12-08,35.1,35.59,34.73,34.73,52900,21.6174578906019,21.9192400662827,21.3895815538633,21.3895815538633,85893.0781499166,0.0,1.0
2010-12-09,35.68,35.9,35.17,35.25,40900,21.9746694454893,22.1101634835501,21.6605696299849,21.7098401892797,66408.8260176105,0.0,1.0
2010-12-10,36.42,36.45,35.34,35.75,31400,22.4304221189664,22.448898578702,21.7652695684863,22.0177811848723,50983.7930795346,0.0,1.0
2010-12-13,36.02,36.58,35.7,36.47,29100,22.1840693224923,22.528963237556,21.986987085313,22.4612162185257,47249.3114208426,0.0,1.0
2010-12-14,36.31,37.0,35.89,36.29,38700,22.362675099936,22.7876336738538,22.1040046636382,22.3503574601123,62836.7131266877,0.0,1.0
2010-12-15,36.22,36.92,35.9,36.12,45900,22.3072457207294,22.738363114559,22.1101634835501,22.2456575216108,74527.2644060712,0.0,1.0
2010-12-16,36.11,36.79,35.95,36.23,60600,22.239498701699,22.6582984557049,22.1409575831093,22.3134045406412,98395.4732681464,0.0,1.0
2010-12-17,36.2,36.69,35.78,36.25,193400,22.2949280809056,22.5967102565864,22.0362576446078,22.3257221804649,314021.19686567,0.0,1.0
2010-12-20,36.35,36.9,36.02,36.28,40100,22.3873103795834,22.7260454747353,22.1840693224923,22.3441986402005,65109.8758754568,0.0,1.0
2010-12-21,37.13,37.41,36.0,36.35,87500,22.8676983327079,23.0401452902398,22.1717516826686,22.3873103795834,142072.671798066,0.0,1.0
2010-12-22,38.03,38.68,37.09,37.09,74300,23.4219921247746,23.822315419045,22.8430630530605,22.8430630530605,120639.99445253,0.0,1.0
2010-12-23,37.47,37.95,37.31,37.76,34600,23.0770982097109,23.3727215654798,22.9785570911213,23.2557039871546,56179.5936481496,0.0,1.0
2010-12-27,37.5,38.2,36.78,37.31,130900,23.0955746694465,23.5266920632761,22.6521396357931,22.9785570911213,212540.717009907,0.0,1.0
2010-12-28,37.82,37.95,37.18,37.18,34200,23.2926569066257,23.3727215654798,22.8984924322672,22.8984924322672,55530.1185770728,0.0,1.0
2010-12-29,37.4,37.96,37.37,37.96,35300,23.0339864703279,23.3788803853917,23.0155100105924,23.3788803853917,57316.1750225343,0.0,1.0
2010-12-30,37.09,37.52,36.87,37.43,36100,22.8430630530605,23.1078923092702,22.7075690149998,23.0524629300635,58615.1251646879,0.0,1.0
2010-12-31,36.23,37.83,36.23,37.07,128500,22.3134045406412,23.2988157265376,22.3134045406412,22.8307454132368,208643.866583446,0.0,1.0
2011-01-03,37.22,37.39,36.52,36.66,58900,22.9231277119146,23.0278276504161,22.4920103180849,22.5782337968509,95635.2042160697,0.0,1.0
2011-01-04,36.08,37.46,35.76,37.45,58600,22.2210222419634,23.070939389799,22.0239400047841,23.0647805698872,95148.0979127622,0.0,1.0
2011-01-05,36.05,36.295,35.7,36.06,55200,22.2025457822279,22.3534368700682,21.986987085313,22.2087046021397,89627.5598086085,0.0,1.0
2011-01-06,36.01,36.4,35.66,35.95,109500,22.1779105025804,22.4181044791427,21.9623518056656,22.1409575831093,177793.800707295,0.0,1.0
2011-01-07,34.71,36.18,34.41,36.18,120500,21.3772639140396,22.2826104410819,21.1924993166841,22.2826104410819,195654.365161909,0.0,1.0
2011-01-10,35.08,35.33,34.15,34.68,74200,21.6051402507782,21.7591107485745,21.0323699989759,21.3587874543041,120477.62568476,0.0,1.0
2011-01-11,34.89,35.52,34.56,35.14,66600,21.488122672453,21.8761283268997,21.2848816153619,21.6420931702493,108137.5993343,0.0,1.0
2011-01-12,34.91,35.14,34.69,34.95,41200,21.7098401892797,21.8528726511397,21.5730265301092,21.7347154000379,66250.6949595247,0.34,1.0
2011-01-13,34.3,35.07,34.11,34.93,26700,21.3304932252161,21.8093410323128,21.2123359741143,21.7222777946588,42934.309597556,0.0,1.0
2011-01-14,36.62,36.86,34.39,34.39,109200,22.7732554491957,22.9225067137453,21.3864624494222,21.3864624494222,175596.502174274,0.0,1.0
2011-01-18,36.4,36.56,35.96,36.38,65700,22.6364417900252,22.7359426330583,22.3628144716842,22.6240041846461,105647.346088369,0.0,1.0
2011-01-19,34.82,36.64,34.68,36.45,80900,21.6538709650736,22.7856930545748,21.5668077274196,22.667535803473,130089.350054018,0.0,1.0
2011-01-20,34.54,35.05,34.12,34.54,29600,21.4797444897657,21.7969034269336,21.2185547768038,21.4797444897657,47597.5866699498,0.0,1.0
2011-01-21,34.3,34.96,34.29,34.84,48900,21.3304932252161,21.7409342027275,21.3242744225265,21.6663085704527,78632.4996000184,0.0,1.0
2011-01-24,34.37,34.81,34.19,34.23,52900,21.374024844043,21.647652162384,21.2620863956308,21.2869616063891,85064.6059067686,0.0,1.0
2011-01-25,35.19,35.96,34.31,34.31,96400,21.8839666645876,22.3628144716842,21.3367120279056,21.3367120279056,155013.761992674,0.0,1.0
2011-01-26,35.2,35.74,35.11,35.47,62900,21.8901854672771,22.2260008125138,21.834216243071,22.0580931398954,101144.871673644,0.0,1.0
2011-01-27,34.82,35.27,34.718,35.27,64000,21.6538709650736,21.9337170861041,21.59043917764,21.9337170861041,102913.700908,0.0,1.0
2011-01-28,34.6,34.97,34.43,34.84,164000,21.5170573059031,21.7471530054171,21.4113376601804,21.6663085704527,263716.358576749,0.0,1.0
2011-01-31,34.8,35.44,34.35,34.89,123300,21.6414333596944,22.0394367318267,21.3615872386639,21.6974025839005,198269.676905568,0.0,1.0
2011-02-01,35.77,35.93,34.76,35.05,221500,22.2446572205825,22.3441580636155,21.6165581489362,21.7969034269336,356177.88673628,0.0,1.0
2011-02-02,35.23,35.81,34.72,35.53,100800,21.9088418753458,22.2695324313407,21.5916829381779,22.0954059560328,162089.0789301,0.0,1.0
2011-02-03,35.24,35.29,34.57,35.28,67300,21.9150606780354,21.9461546914832,21.4984008978344,21.9399358887937,108220.188611068,0.0,1.0
2011-02-04,35.53,35.61,34.7,35.13,76900,22.0954059560328,22.1451563775494,21.5792453327988,21.8466538484502,123657.243747269,0.0,1.0
2011-02-07,36.03,36.35,35.45,35.5,79100,22.4063460905112,22.6053477765774,22.0456555345163,22.0767495479641,127194.902215981,0.0,1.0
2011-02-08,35.43,35.9,35.06,35.86,86400,22.0332179291372,22.3255016555468,21.8031222296232,22.3006264447886,138933.496225799,0.0,1.0
2011-02-09,35.32,35.54,35.0,35.22,59500,21.9648110995519,22.1016247587224,21.7658094134858,21.9026230726563,95677.5813129061,0.0,1.0
2011-02-10,34.97,35.437,34.88,35.13,66600,21.7471530054171,22.0375710910199,21.691183781211,21.8466538484502,107094.570007387,0.0,1.0
2011-02-11,35.66,35.67,34.81,34.88,70700,22.1762503909972,22.1824691936868,21.647652162384,21.691183781211,113687.478971806,0.0,1.0
2011-02-14,35.64,35.75,35.31,35.56,24500,22.1638127856181,22.2322196152033,21.9585922968624,22.1140623641016,39396.6511288436,0.0,1.0
2011-02-15,34.76,35.68,34.73,35.55,95100,21.6165581489362,22.1886879963764,21.5979017408675,22.107843561412,152923.327442981,0.0,1.0
2011-02-16,35.1,35.44,34.77,34.77,72400,21.8279974403815,22.0394367318267,21.6227769516257,21.6227769516257,116421.124152174,0.0,1.0
2011-02-17,34.9,35.19,34.26,35.07,61500,21.7036213865901,21.8839666645876,21.3056180144578,21.8093410323128,98893.634466281,0.0,1.0
2011-02-18,34.98,35.51,34.89,35.06,68600,21.7533718081066,22.0829683506537,21.6974025839005,21.8031222296232,110310.623160762,0.0,1.0
2011-02-22,34.23,34.92,34.08,34.57,88400,21.2869616063891,21.7160589919692,21.1936795660456,21.4984008978344,142149.549379175,0.0,1.0
2011-02-23,33.79,34.55,33.76,34.32,92000,21.0133342880481,21.4859632924552,20.9946778799794,21.3429308305952,147938.44505525,0.0,1.0
2011-02-24,33.89,34.18,33.43,33.94,100100,21.0755223149438,21.2558675929413,20.7894573912237,21.1066163283916,160963.460326418,0.0,1.0
2011-02-25,34.39,34.46,33.8,33.93,51300,21.3864624494222,21.4299940682491,21.0195530907377,21.1003975257021,82491.7633840684,0.0,1.0
2011-02-28,34.25,34.98,33.99,34.69,111500,21.2993992117682,21.7533718081066,21.1377103418395,21.5730265301092,179294.963300656,0.0,1.0
2011-03-01,34.14,34.71,33.92,34.36,241500,21.230992382183,21.5854641354883,21.0941787230125,21.3678060413535,388338.41827003,0.0,1.0
2011-03-02,34.35,34.62,33.8,34.08,66300,21.3615872386639,21.5294949112822,21.0195530907377,21.1936795660456,106612.162034381,0.0,1.0
2011-03-03,34.94,35.21,34.67,34.73,29700,21.7284965973484,21.8964042699667,21.5605889247301,21.5979017408675,47758.3893276186,0.0,1.0
2011-03-04,34.45,34.92,34.14,34.92,40800,21.4237752655596,21.7160589919692,21.230992382183,21.7160589919692,65607.4843288498,0.0,1.0
2011-03-07,34.13,34.86,33.8,34.7,40100,21.2247735794934,21.6787461758318,21.0195530907377,21.5792453327988,64481.8657251686,0.0,1.0
2011-03-08,34.69,35.18,34.22,34.22,57900,21.5730265301092,21.877747861898,21.2807428036995,21.2807428036995,93104.7387902059,0.0,1.0
2011-03-09,34.54,34.84,34.39,34.73,27200,21.4797444897657,21.6663085704527,21.3864624494222,21.5979017408675,43738.3228858998,0.0,1.0
2011-03-10,33.81,34.32,33.63,34.19,64100,21.0257718934273,21.3429308305952,20.9138334450151,21.2620863956308,103074.503565668,0.0,1.0
2011-03-11,34.26,34.54,33.79,33.79,53700,21.3056180144578,21.4797444897657,21.0133342880481,21.0133342880481,86351.0271681185,0.0,1.0
2011-03-14,34.23,34.53,33.8,34.01,49200,21.2869616063891,21.4735256870761,21.0195530907377,21.1501479472186,79114.9075730247,0.0,1.0
2011-03-15,34.3,34.56,33.52,33.52,81900,21.3304932252161,21.4921820951448,20.8454266154298,20.8454266154298,131697.376630706,0.0,1.0
2011-03-16,33.84,34.31,33.79,34.29,77600,21.044428301496,21.3367120279056,21.0133342880481,21.3242744225265,124782.862350949,0.0,1.0
2011-03-17,34.17,34.37,33.92,34.36,54300,21.2496487902517,21.374024844043,21.0941787230125,21.3678060413535,87315.843114131,0.0,1.0
2011-03-18,34.7,34.71,34.21,34.43,103700,21.5792453327988,21.5854641354883,21.27452400101,21.4113376601804,166752.356002493,0.0,1.0
2011-03-21,35.35,35.36,34.77,34.97,42100,21.9834675076206,21.9896863103102,21.6227769516257,21.7471530054171,67697.9188785437,0.0,1.0
2011-03-22,35.06,35.69,35.04,35.35,37500,21.8031222296232,22.1949067990659,21.790684624244,21.9834675076206,60300.996625781,0.0,1.0
2011-03-23,34.82,35.1899,34.43,34.97,84700,21.6538709650736,21.8839044765607,21.4113376601804,21.7471530054171,136199.851045431,0.0,1.0
2011-03-24,34.81,35.12,34.46,34.46,29700,21.647652162384,21.8404350457606,21.4299940682491,21.4299940682491,47758.3893276186,0.0,1.0
2011-03-25,34.38,35.49,34.33,35.04,53500,21.3802436467326,22.0705307452746,21.3491496332848,21.790684624244,86029.421852781,0.0,1.0
2011-03-28,34.29,34.76,34.27,34.59,26200,21.3242744225265,21.6165581489362,21.3118368171474,21.5108385032135,42130.2963092124,0.0,1.0
2011-03-29,34.64,34.87,34.39,34.59,21100,21.5419325166614,21.6849649785214,21.3864624494222,21.5108385032135,33929.3607681061,0.0,1.0
2011-03-30,35.09,35.29,34.5715,34.78,48500,21.8217786376919,21.9461546914832,21.4993337182378,21.6289957543153,77989.2889693435,0.0,1.0
2011-03-31,35.36,35.47,34.88,35.01,43400,21.9896863103102,22.0580931398954,21.691183781211,21.7720282161753,69788.3534282373,0.0,1.0
2011-04-01,35.54,35.75,35.33,35.6,51600,22.1016247587224,22.2322196152033,21.9710299022415,22.1389375748598,82974.1713570748,0.0,1.0
2011-04-04,36.09,36.14,35.67,35.67,61400,22.4436589066486,22.4747529200965,22.1824691936868,22.1824691936868,98732.8318086123,0.0,1.0
2011-04-05,35.73,36.32,35.65,35.96,136900,22.2197820098242,22.5866913685087,22.1700315883077,22.3628144716842,220138.838348518,0.0,1.0
2011-04-06,36.37,36.48,35.79,36.0,31200,22.6177853819565,22.6861922115417,22.2570948259616,22.3876896824425,50170.4291926499,0.0,1.0
2011-04-07,35.93,36.31,35.76,36.3,37800,22.3441580636155,22.5804725658191,22.2384384178929,22.5742537631295,60783.4045987874,0.0,1.0
2011-04-08,35.32,36.2,35.31,36.2,19400,21.9648110995519,22.5120657362339,21.9585922968624,22.5120657362339,31195.7155877375,0.0,1.0
2011-04-11,35.26,35.66,34.9,35.29,31300,21.9274982834145,22.1762503909972,21.7036213865901,21.9461546914832,50331.2318503187,0.0,1.0
2011-04-12,34.71,35.4,34.69,35.13,31600,21.5854641354883,22.0145615210685,21.5730265301092,21.8466538484502,50813.6398233249,0.0,1.0
2011-04-13,34.0,34.55,33.88,34.55,60600,21.3553684359743,21.7008229253798,21.2799965473768,21.7008229253798,96481.5946012499,0.34,1.0
2011-04-14,34.43,34.44,33.78,33.78,41200,21.6254510367822,21.6317320274987,21.2171866402121,21.2171866402121,65594.7474846782,0.0,1.0
2011-04-15,34.86,34.97,34.26,34.55,55300,21.8955336375902,21.9646245354712,21.5186741946024,21.7008229253798,88043.4353374439,0.0,1.0
2011-04-18,34.47,34.67,34.35,34.42,40200,21.6505749996481,21.7761948139774,21.5752031110505,21.6191700460658,64002.6419632052,0.0,1.0
2011-04-19,34.18,34.65,34.1,34.64,80800,21.4684262688707,21.7636328325444,21.418178343139,21.757351841828,128642.126134999,0.0,1.0
2011-04-20,34.26,34.66,33.89,34.61,28900,21.5186741946024,21.7699138232609,21.2862775380932,21.7385088696786,46011.8495705629,0.0,1.0
2011-04-21,34.17,34.45,33.83,34.45,33400,21.4621452781542,21.6380130182152,21.2485915937945,21.6380130182152,53176.3244171905,0.0,1.0
2011-04-25,34.05,34.48,33.91,34.03,19800,21.3867733895566,21.6568559903646,21.2988395195262,21.3742114081237,31523.6893251609,0.0,1.0
2011-04-26,33.98,34.75,33.77,34.13,29700,21.3428064545414,21.8264427397091,21.2109056494957,21.4370213152884,47285.5339877412,0.0,1.0
2011-04-27,33.94,34.16,33.62,34.0,21000,21.3176824916756,21.4558642874377,21.1166907887487,21.3553684359743,33434.215950928,0.0,1.0
2011-04-28,34.16,34.22,33.82,33.82,11000,21.4558642874377,21.4935502317365,21.242310603078,21.242310603078,17513.1607362005,0.0,1.0
2011-04-29,34.1,34.63,33.82,34.33,61000,21.418178343139,21.7510708511115,21.242310603078,21.5626411296176,97118.4368098387,0.0,1.0
2011-05-02,33.44,34.31,33.44,34.31,44000,21.0036329558524,21.5500791481847,21.0036329558524,21.5500791481847,70052.6429448018,0.0,1.0
2011-05-03,33.51,33.65,33.18,33.49,37000,21.0475998908676,21.1355337608981,20.8403271972244,21.0350379094347,58907.9042944925,0.0,1.0
2011-05-04,33.4,33.56,33.14,33.46,55400,20.9785089929866,21.07900484445,20.8152032343585,21.0161949372853,88202.6458895911,0.0,1.0
2011-05-05,33.33,33.8,33.0,33.26,88000,20.9345420579713,21.2297486216451,20.727269364328,20.8905751229561,140105.285889604,0.0,1.0
2011-05-06,33.0,33.9,32.95,33.6,123000,20.727269364328,21.2925585288097,20.6958644107457,21.1041288073158,195828.979141151,0.0,1.0
2011-05-09,33.06,33.2,32.8,32.88,27000,20.7649553086268,20.8528891786573,20.6016495499988,20.6518974757305,42986.8490797647,0.0,1.0
2011-05-10,33.53,33.55,33.17,33.25,36800,21.0601618723006,21.0727238537335,20.8340462065079,20.8842941322396,58589.4831901978,0.0,1.0
2011-05-11,32.69,33.42,32.61,33.42,70400,20.5325586521177,20.9910709744195,20.482310726386,20.9910709744195,112084.228711683,0.0,1.0
2011-05-12,33.26,33.35,32.27,32.56,74100,20.8905751229561,20.9471040394042,20.2687570420262,20.4509057728037,117975.019141132,0.0,1.0
2011-05-13,32.655,33.19,32.55,33.19,47000,20.5105751846101,20.8466081879408,20.4446247820872,20.8466081879408,74828.9595092199,0.0,1.0
2011-05-16,32.3,32.88,32.29,32.52,81400,20.2876000141756,20.6518974757305,20.2813190234592,20.4257818099378,129597.389447883,0.0,1.0
2011-05-17,32.63,32.81,32.26,32.26,31100,20.4948727078189,20.6079305407152,20.2624760513098,20.2624760513098,49514.4817178031,0.0,1.0
2011-05-18,32.8,32.87,32.47,32.78,24500,20.6016495499988,20.645616485014,20.3943768563555,20.5890875685658,39006.5852760827,0.0,1.0
2011-05-19,32.7,32.9,32.35,32.9,26200,20.5388396428341,20.6644594571634,20.3190049677579,20.6644594571634,41713.1646625866,0.0,1.0
2011-05-20,32.09,32.65,32.025,32.55,55800,20.1556992091299,20.5074346892518,20.1148727694729,20.4446247820872,88839.4880981804,0.0,1.0
2011-05-23,31.53,32.09,31.53,31.78,55800,19.803963729008,20.1556992091299,19.803963729008,19.9609884969195,88839.4880981803,0.0,1.0
2011-05-24,31.51,31.94,31.3,31.71,64200,19.791401747575,20.0614843483829,19.6595009425293,19.9170215619043,102213.174478552,0.0,1.0
2011-05-25,31.66,31.81,31.46,31.46,28500,19.885616608322,19.9798314690689,19.7599967939927,19.7599967939927,45375.0073619738,0.0,1.0
2011-05-26,31.88,31.97,31.47,31.57,39000,20.0237984040842,20.0803273205323,19.7662777847092,19.8290876918738,62092.1153374378,0.0,1.0
2011-05-27,31.98,32.26,31.8,32.0,51100,20.0866083112488,20.2624760513098,19.9735504783525,20.0991702926817,81356.5921472584,0.0,1.0
2011-05-31,32.27,32.4,31.87,32.22,78600,20.2687570420262,20.3504099213402,20.0175174133677,20.2373520884439,125139.49398776,0.0,1.0
2011-06-01,31.12,32.19,31.05,32.18,129000,19.546443109633,20.2185091162945,19.5024761746177,20.2122281255781,205381.612269987,0.0,1.0
2011-06-02,31.2,31.43,31.1,31.29,29200,19.5966910353647,19.7411538218433,19.5338811282001,19.6532199518129,46489.4812270048,0.0,1.0
2011-06-03,30.93,31.2,30.88,30.91,69000,19.4271042860202,19.5966910353647,19.3956993324379,19.4145423045873,109855.280981621,0.0,1.0
2011-06-06,30.92,31.3,30.72,31.11,71100,19.4208232953037,19.6595009425293,19.2952034809745,19.5401621189165,113198.702576714,0.0,1.0
2011-06-07,30.94,31.33,30.88,31.18,46100,19.4333852767366,19.6783439146787,19.3956993324379,19.5841290539318,73396.0645398948,0.0,1.0
2011-06-08,31.01,31.26,30.73,30.79,59400,19.4773522117519,19.6343769796635,19.3014844716909,19.3391704159897,94571.0679754823,0.0,1.0
2011-06-09,30.96,31.1737,30.89,31.09,25300,19.4459472581696,19.5801720297804,19.4019803231543,19.5276001374836,40280.269693261,0.0,1.0
2011-06-10,30.55,31.1,30.45,30.9,57000,19.1884266387946,19.5338811282001,19.12561673163,19.4082613138708,90750.0147239477,0.0,1.0
2011-06-13,30.59,30.92,30.44,30.72,30400,19.2135506016604,19.4208232953037,19.1193357409135,19.2952034809745,48400.0078527722,0.0,1.0
2011-06-14,31.26,31.32,30.81,30.87,41100,19.6343769796635,19.6720629239622,19.3517323974226,19.3894183417214,65435.5369325306,0.0,1.0
2011-06-15,30.92,31.14,30.6,30.91,63200,19.4208232953037,19.5590050910659,19.2198315923769,19.4145423045873,100621.068957079,0.0,1.0
2011-06-16,31.53,31.75,30.94,30.94,47000,19.803963729008,19.9421455247702,19.4333852767366,19.4333852767366,74828.9595092199,0.0,1.0
2011-06-17,32.0,32.81,31.71,31.71,103000,20.0991702926817,20.6079305407152,19.9170215619043,19.9170215619043,163986.868711695,0.0,1.0
2011-06-20,32.07,32.51,31.92,31.92,24000,20.143137227697,20.4195008192213,20.04892236695,20.04892236695,38210.5325153464,0.0,1.0
2011-06-21,32.39,32.46,31.86,32.25,39200,20.3441289306238,20.388095865639,20.0112364226512,20.2561950605933,62410.5364417324,0.0,1.0
2011-06-22,32.14,32.41,32.031,32.32,52300,20.1871041627122,20.3566909120567,20.1186413639028,20.3001619956085,83267.1187730258,0.0,1.0
2011-06-23,31.66,31.89,31.07,31.78,41100,19.885616608322,20.0300793948006,19.5150381560507,19.9609884969195,65435.5369325307,0.0,1.0
2011-06-24,31.45,31.8,31.36,31.74,166900,19.7537158032763,19.9735504783525,19.6971868868281,19.9358645340537,265722.411533804,0.0,1.0
2011-06-27,32.17,32.35,31.47,31.54,37700,20.2059471348616,20.3190049677579,19.7662777847092,19.8102447197244,60022.3781595233,0.0,1.0
2011-06-28,32.41,32.47,32.04,32.33,32300,20.3566909120567,20.3943768563555,20.1242942555476,20.306442986325,51425.0083435704,0.0,1.0
2011-06-29,32.55,32.61,32.0,32.57,21100,20.4446247820872,20.482310726386,20.0991702926817,20.4571867635201,33593.4265030754,0.0,1.0
2011-06-30,33.03,33.18,32.5,32.67,30000,20.7461123364774,20.8403271972244,20.4132198285049,20.5199966706848,47763.1656441831,0.0,1.0
2011-07-01,33.42,33.59,32.98,33.13,38800,20.9910709744195,21.0978478165994,20.7147073828951,20.8089222436421,61773.6942331433,0.0,1.0
2011-07-05,33.15,33.51,32.85,33.27,40000,20.821484225075,21.0475998908676,20.6330545035811,20.8968561136725,63684.2208589106,0.0,1.0
2011-07-06,33.35,33.44,32.83,32.96,23200,20.9471040394042,21.0036329558524,20.6204925221482,20.7021454014622,36936.8480981683,0.0,1.0
2011-07-07,33.96,34.3,33.4668,33.6,29900,21.3302444731085,21.5437981574682,21.0204660109725,21.1041288073158,47603.9550920357,0.0,1.0
2011-07-08,33.36,33.72,33.1501,33.42,33100,20.9533850301207,21.1795006959134,20.8215470349821,20.9910709744195,52698.6927607486,0.0,1.0
2011-07-11,32.64,33.1399,32.5,33.04,35500,20.5011536985354,20.8151404244513,20.4132198285049,20.7523933271939,56519.7460122831,0.0,1.0
2011-07-12,33.24,33.51,32.72,32.72,45700,20.8780131415231,21.0475998908676,20.5514016242671,20.5514016242671,72759.2223313056,0.0,1.0
2011-07-13,33.31,33.63,33.01,33.08,37600,21.1355337608981,21.3385770152808,20.9451807099144,20.9895964218106,59258.3094502734,0.34,1.0
2011-07-14,32.75,33.28,32.34,33.28,60300,20.7802080657284,21.1164984557998,20.5200588960506,21.1164984557998,95033.9377620076,0.0,1.0
2011-07-15,32.61,32.78,32.38,32.78,54400,20.691376641936,20.7992433708268,20.5454393028484,20.7992433708268,85735.4264386933,0.0,1.0
2011-07-18,32.02,32.47,31.81,32.26,41500,20.3170156416679,20.6025452181436,20.1837685059793,20.4692980824549,65404.7830368708,0.0,1.0
2011-07-19,33.04,33.11,32.12,32.37,28400,20.9642160150127,21.0086317269089,20.3804666586625,20.539094201149,44758.9358613767,0.0,1.0
2011-07-20,32.71,33.15,32.6,33.1,18000,20.7548276589306,21.0340121337068,20.6850315402365,21.0022866252095,28368.33963045,0.0,1.0
2011-07-21,33.42,33.6,32.92,32.97,28900,21.2053298795922,21.3195417101824,20.8880747946192,20.9198003031165,45546.9452955558,0.0,1.0
2011-07-22,32.99,33.41,32.85,33.26,44400,20.9324905065154,21.1989847778927,20.843659082723,21.1038082524008,69975.2377551101,0.0,1.0
2011-07-25,32.57,32.94,32.44,32.72,23400,20.6659962351382,20.9007649980181,20.5835099130452,20.76117276063,36878.8415195849,0.0,1.0
2011-07-26,32.1,32.69,32.0,32.69,37900,20.3677764552636,20.7421374555317,20.304325438269,20.7421374555317,59731.1151107808,0.0,1.0
2011-07-27,31.19,32.29,31.09,32.03,131900,19.7903722006128,20.4883333875533,19.7269211836182,20.3233607433674,207876.888736464,0.0,1.0
2011-07-28,31.08,31.2,31.03,31.05,45600,19.7205760819188,19.7967173023123,19.6888505734215,19.7015407768204,71866.4603971398,0.0,1.0
2011-07-29,31.27,31.59,30.82,30.97,68600,19.8411330142085,20.0441762685912,19.5556034377328,19.6507799632247,108114.894369382,0.0,1.0
2011-08-01,31.27,31.56,31.03,31.56,44700,19.8411330142085,20.0251409634928,19.6888505734215,20.0251409634928,70448.0434156174,0.0,1.0
2011-08-02,30.6,31.26,30.58,31.02,51300,19.4160112003447,19.834787912509,19.4033209969458,19.682505471722,80849.7679467826,0.0,1.0
2011-08-03,31.3,31.37,30.28,30.72,55300,19.8601683193069,19.9045840312031,19.212967945962,19.4921524207382,87153.8434202156,0.0,1.0
2011-08-04,30.13,30.98,30.11,30.98,92500,19.1177914204701,19.6571250649242,19.1051012170712,19.6571250649242,145781.745323146,0.0,1.0
2011-08-05,30.07,31.8364,30.01,30.64,76600,19.0797208102734,20.2005195744658,19.0416502000766,19.4413916071426,120723.045316248,0.0,1.0
2011-08-08,28.52,31.1,28.52,29.91,189100,18.0962300468572,19.7332662853177,18.0962300468572,18.978199183082,298025.168006561,0.0,1.0
2011-08-09,31.38,32.5,28.8,29.33,146000,19.9109291329025,20.6215805232419,18.2738928944421,18.6101832845134,230098.754780317,0.0,1.0
2011-08-10,29.95,31.24,29.47,30.45,117000,19.0035795898799,19.8220977091101,18.6990147083058,19.3208346748528,184394.207597925,0.0,1.0
2011-08-11,30.96,31.55,29.59,30.11,121800,19.6444348615253,20.0187958617933,18.7751559286994,19.1051012170712,191959.098166044,0.0,1.0
2011-08-12,30.25,31.59,30.16,31.25,89300,19.1939326408637,20.0441762685912,19.1368267255685,19.8284428108096,140738.484944399,0.0,1.0
2011-08-15,30.71,30.9,30.1911,30.7,53000,19.4858073190388,19.6063642513285,19.1565599918538,19.4794622173393,83529.0000229915,0.0,1.0
2011-08-16,30.49,30.98,30.01,30.51,78900,19.3462150816507,19.6571250649242,19.0416502000766,19.3589052850496,124347.888713472,0.0,1.0
2011-08-17,30.51,31.05,30.35,30.59,64400,19.3589052850496,19.7015407768204,19.2573836578582,19.4096660986453,101495.615122277,0.0,1.0
2011-08-18,29.03,29.71,28.69,29.65,124300,18.4198302335297,18.8512971490929,18.204096775748,18.8132265388961,195899.14533694,0.0,1.0
2011-08-19,28.44,29.67,28.36,28.47,98500,18.0454692332616,18.825916742295,17.9947084196659,18.0645045383599,155237.858533295,0.0,1.0
2011-08-22,28.38,29.675,28.06,29.46,91200,18.0073986230648,18.8290892931448,17.8043553686821,18.6926696066064,143732.92079428,0.0,1.0
2011-08-23,29.63,29.66,28.11,28.46,126700,18.8005363354972,18.8195716405956,17.8360808771794,18.0581594366605,199681.590621001,0.0,1.0
2011-08-24,30.09,30.37,29.11,29.69,66400,19.0924110136723,19.2700738612572,18.4705910471253,18.838606945694,104647.652858993,0.0,1.0
2011-08-25,29.12,31.25,28.86,30.56,87900,18.4769361488248,19.8284428108096,18.3119635046388,19.3906307935469,138532.058528697,0.0,1.0
2011-08-26,29.46,29.749,28.33,28.98,72500,18.6926696066064,18.8760430457208,17.9756731145675,18.3881047250324,114261.367955979,0.0,1.0
2011-08-29,30.55,30.64,29.71,29.77,110500,19.3842856918474,19.4413916071426,18.8512971490929,18.8893677592896,174150.084953596,0.0,1.0
2011-08-30,30.48,30.7,29.75,30.36,48700,19.3398699799512,19.4794622173393,18.8766775558907,19.2637287595577,76752.1188890509,0.0,1.0
2011-08-31,30.37,30.55,29.95,30.49,83600,19.2700738612572,19.3842856918474,19.0035795898799,19.3462150816507,131755.177394756,0.0,1.0
2011-09-01,29.29,30.88,28.98,30.29,90600,18.5848028777156,19.5936740479296,18.3881047250324,19.2193130476615,142787.309473265,0.0,1.0
2011-09-02,27.62,29.15,27.49,28.61,73500,17.5251708939059,18.4959714539232,17.442684571813,18.1533359621524,115837.386824338,0.0,1.0
2011-09-06,27.63,27.98,27.02,27.02,121000,17.5315159956054,17.7535945550865,17.1444647919384,17.1444647919384,190698.283071358,0.0,1.0
2011-09-07,28.79,28.87,27.95,28.07,81700,18.2675477927426,18.3183086063383,17.7345592499881,17.8107004703816,128760.741544876,0.0,1.0
2011-09-08,28.01,28.93,27.72,28.55,63200,17.7726298601848,18.3563792165351,17.5886219109005,18.1152653519556,99604.3924802468,0.0,1.0
2011-09-09,27.56,28.0,27.1,27.78,82000,17.4871002837092,17.7662847584854,17.1952256055341,17.6266925210973,129233.547205383,0.0,1.0
2011-09-12,28.41,28.41,27.02,27.84,115200,18.0264339281632,18.0264339281632,17.1444647919384,17.664763131294,181557.37363488,0.0,1.0
2011-09-13,29.03,29.26,28.45,28.55,88100,18.4198302335297,18.5657675726172,18.051814334961,18.1152653519556,138847.262302369,0.0,1.0
2011-09-14,29.56,29.81,28.85,29.35,68900,18.756120623601,18.9147481660875,18.3056184029394,18.6228734879123,108587.700029889,0.0,1.0
2011-09-15,29.87,29.87,29.2,29.75,36900,18.9528187762842,18.9528187762842,18.5276969624205,18.8766775558907,58155.0962424225,0.0,1.0
2011-09-16,29.21,30.05,29.15,30.05,121400,18.5340420641199,19.0670306068745,18.4959714539232,19.0670306068745,191328.690618702,0.0,1.0
2011-09-19,28.3,28.85,28.065,28.75,50500,17.9566378094691,18.3056184029394,17.8075279195319,18.2421673859448,79588.952852096,0.0,1.0
2011-09-20,28.29,28.85,28.12,28.3,54400,17.9502927077697,18.3056184029394,17.8424259788789,17.9566378094691,85735.4264386932,0.0,1.0
2011-09-21,26.86,28.52,26.73,28.28,189500,17.042943164747,18.0962300468572,16.9604568426541,17.9439476060702,298655.575553905,0.0,1.0
2011-09-22,26.87,27.24,26.15,26.15,141900,17.0492882664465,17.2840570293265,16.5924409440854,16.5924409440854,223637.077420047,0.0,1.0
2011-09-23,27.0,27.71,26.75,26.9,143700,17.1317745885395,17.5822768092011,16.973147046053,17.0683235715449,226473.911383092,0.0,1.0
2011-09-26,27.67,27.72,26.48,27.18,94200,17.5568964024032,17.5886219109005,16.8018293001676,17.2459864191297,148460.977399355,0.0,1.0
2011-09-27,28.2,28.81,27.82,28.27,115500,17.8931867924745,18.2802379961416,17.6520729278951,17.9376025043708,182030.179295388,0.0,1.0
2011-09-28,26.82,28.6,26.76,28.29,88700,17.0175627579492,18.1469908604529,16.9794921477524,17.9502927077697,139792.873623384,0.0,1.0
2011-09-29,27.85,28.12,27.0801,27.37,132400,17.6711082329935,17.8424259788789,17.1825988531521,17.3665433514194,208664.898170643,0.0,1.0
2011-09-30,26.99,27.93,26.89,27.4,130100,17.12542948684,17.7218690465892,17.0619784698454,17.3855786565178,205040.054773419,0.0,1.0
2011-10-03,26.06,27.45,26.04,26.74,168200,16.5353350287903,17.4173041650151,16.5226448253914,16.9668019443535,265086.373657872,0.0,1.0
2011-10-04,27.54,27.55,25.64,25.97,213900,17.4744100803102,17.4807551820097,16.268840757413,16.4782291134952,337110.435941848,0.0,1.0
2011-10-05,27.28,27.71,26.78,27.49,250200,17.3094374361243,17.5822768092011,16.9921823511514,17.442684571813,394319.920863255,0.0,1.0
2011-10-06,28.5,28.75,27.28,27.35,175900,18.0835398434583,18.2421673859448,17.3094374361243,17.3538531480205,277221.718944231,0.0,1.0
2011-10-07,27.3,28.73,27.2,28.63,83400,17.3221276395232,18.2294771825459,17.2586766225286,18.1660261655513,131439.973621085,0.0,1.0
2011-10-10,28.83,28.85,27.82,27.82,65600,18.2929281995405,18.3056184029394,17.6520729278951,17.6520729278951,103386.837764306,0.0,1.0
2011-10-11,28.48,28.713,27.96,28.46,158300,18.0708496400594,18.2186905096568,17.7409043516875,18.0581594366605,249483.786861124,0.0,1.0
2011-10-12,29.7,29.95,28.12,28.39,116900,19.060685505175,19.2211289858583,18.0466827072566,18.2199616663946,182151.3711591,0.34,1.0
2011-10-13,29.0,29.43,28.83,29.41,97100,18.6114437592618,18.8874065460371,18.5023421923972,18.8745710675824,151299.385282708,0.0,1.0
2011-10-14,29.53,29.69,28.85,29.26,66100,18.9515839383104,19.0542677659477,18.5151776708518,18.7783049791724,102995.771031792,0.0,1.0
2011-10-17,28.82,29.2,28.63,29.19,71600,18.4959244531698,18.7397985438084,18.3739874078505,18.7333808045811,111565.767108567,0.0,1.0
2011-10-18,30.21,30.94,29.06,29.06,82500,19.3879902057689,19.8564851693641,18.6499501946258,18.6499501946258,128549.941151632,0.0,1.0
2011-10-19,30.56,30.85,29.78,30.12,129300,19.6126110787255,19.7987255163182,19.1120274189937,19.3302305527229,201472.816859466,0.0,1.0
2011-10-20,31.82,31.89,30.02,30.72,148700,20.4212462213693,20.4661703959606,19.2660531604496,19.7152949063628,231701.53029391,0.0,1.0
2011-10-21,33.65,33.65,31.49,32.33,705300,21.595692499971,21.595692499971,20.2094608268674,20.7485509219632,1098985.13326358,0.0,1.0
2011-10-24,34.23,34.5,33.45,33.45,136800,21.9679213751563,22.1412003342942,21.4673377154244,21.4673377154244,213159.175145977,0.0,1.0
2011-10-25,32.89,34.15,32.7,34.15,109700,21.1079443186938,21.9165794613376,20.9860072733745,21.9165794613376,170932.467204048,0.0,1.0
2011-10-26,32.81,33.43,32.43,32.71,160000,21.0566024048752,21.4545022369697,20.8127283142366,20.9924250126018,249308.976778921,0.0,1.0
2011-10-27,34.41,34.49,33.07,33.31,177600,22.0834406812482,22.1347825950669,21.2234636247858,21.3774893662417,276732.964224603,0.0,1.0
2011-10-28,33.83,34.54,33.55,34.14,97400,21.711211806063,22.1668712912035,21.5315151076977,21.9101617221103,151766.839614168,0.0,1.0
2011-10-31,32.86,33.96,32.64,33.2,51600,21.0886911010118,21.7946424160183,20.9475008380105,21.3068942347411,80402.1450112022,0.0,1.0
2011-11-01,31.23,32.82,31.06,31.74,131300,20.0425996069568,21.0630201441025,19.9334980400921,20.3699043075507,204589.179069202,0.0,1.0
2011-11-02,32.45,32.53,31.46,31.76,57900,20.8255637926912,20.8769057065099,20.1902076091854,20.3827397860053,90218.6859718722,0.0,1.0
2011-11-03,32.75,32.81,31.71,32.81,51200,21.0180959695112,21.0566024048752,20.3506510898687,21.0566024048752,79778.8725692547,0.0,1.0
2011-11-04,32.32,32.56,31.84,32.28,24500,20.7421331827359,20.8961589241919,20.434081699824,20.7164622258266,38175.4370692723,0.0,1.0
2011-11-07,32.57,32.6,31.74,32.27,23800,20.9025766634192,20.9218298811012,20.3699043075507,20.7100444865993,37084.7102958645,0.0,1.0
2011-11-08,33.3,33.44,32.05,32.75,44600,21.3710716270144,21.4609199761971,20.568854223598,21.0180959695112,69494.8772771244,0.0,1.0
2011-11-09,31.22,32.74,31.19,32.43,49400,20.0361818677294,21.0116782302838,20.0169286500474,20.8127283142366,76974.1465804921,0.0,1.0
2011-11-10,31.77,32.06,31.52,31.77,29800,20.3891575252327,20.5752719628253,20.2287140445494,20.3891575252327,46433.796925074,0.0,1.0
2011-11-11,32.65,32.73,31.91,32.2,35100,20.9539185772379,21.0052604910565,20.4790058744153,20.6651203120079,54692.1567808757,0.0,1.0
2011-11-14,32.1,32.51,31.85,32.5,44500,20.6009429197346,20.8640702280552,20.4404994390513,20.8576524888279,69339.0591666375,0.0,1.0
2011-11-15,32.45,32.63,31.95,32.25,118900,20.8255637926912,20.9410830987832,20.5046768313246,20.6972090081446,185267.733368836,0.0,1.0
2011-11-16,32.27,33.19,32.14,32.17,46400,20.7100444865993,21.3004764955138,20.6266138766439,20.6458670943259,72299.603265887,0.0,1.0
2011-11-17,32.11,32.81,31.98,32.27,48000,20.6073606589619,21.0566024048752,20.5239300490066,20.7100444865993,74792.6930336766,0.0,1.0
2011-11-18,32.11,32.25,31.87,32.25,85500,20.6073606589619,20.6972090081446,20.453334917506,20.6972090081446,133224.484466236,0.0,1.0
2011-11-21,31.27,31.84,31.22,31.53,62000,20.0682705638661,20.434081699824,20.0361818677294,20.2351317837767,96607.2285018319,0.0,1.0
2011-11-22,31.16,31.73,30.7,31.34,40300,19.9976754323654,20.3634865683233,19.7024594279082,20.1131947384574,62794.6985261909,0.0,1.0
2011-11-23,29.78,30.85,29.77,30.85,48700,19.1120274189937,19.7987255163182,19.1056096797663,19.7987255163182,75883.4198070841,0.0,1.0
2011-11-25,29.46,30.33,29.44,29.68,18400,18.9066597637191,19.4650030764969,18.8938242852644,19.0478500267204,28670.5323295759,0.0,1.0
2011-11-28,30.63,30.75,30.06,30.42,57500,19.6575352533169,19.7345481240448,19.291724117359,19.5227627295429,89595.4135299247,0.0,1.0
2011-11-29,30.17,30.63,30.0,30.63,66300,19.3623192488596,19.6575352533169,19.253217681995,19.6575352533169,103307.407252766,0.0,1.0
2011-11-30,32.56,32.58,31.04,31.33,131700,20.8961589241919,20.9089944026465,19.9206625616375,20.1067769992301,205212.451511149,0.0,1.0
2011-12-01,31.66,32.64,31.6,32.32,50500,20.318562393732,20.9475008380105,20.280055958368,20.7421331827359,78688.1457958471,0.0,1.0
2011-12-02,32.34,32.53,32.04,32.15,57800,20.7549686611906,20.8769057065099,20.5624364843706,20.6330316158713,90062.8678613852,0.0,1.0
2011-12-05,33.08,33.43,32.67,32.91,52000,21.2298813640131,21.4545022369697,20.9667540556925,21.1207797971485,81025.4174531495,0.0,1.0
2011-12-06,33.17,33.5236,32.66,33.04,38200,21.2876410170591,21.5145722761375,20.9603363164652,21.2042104071038,59522.5182059675,0.0,1.0
2011-12-07,33.58,33.67,32.32,32.99,36600,21.5507683253797,21.6085279784257,20.7421331827359,21.1721217109671,57029.4284381782,0.0,1.0
2011-12-08,32.05,33.49,31.84,33.25,39800,20.568854223598,21.4930086723337,20.434081699824,21.3389829308778,62015.6079737565,0.0,1.0
2011-12-09,33.39,33.57,32.02,32.23,47300,21.4288312800604,21.5443505861524,20.549601005916,20.6843735296899,73701.9662602686,0.0,1.0
2011-12-12,32.68,33.11,32.255,33.11,34500,20.9731717949198,21.2491345816951,20.7004178777583,21.2491345816951,53757.248117955,0.0,1.0
2011-12-13,31.95,33.21,31.81,32.54,50000,20.5046768313246,21.3133119739684,20.414828482142,20.8833234457372,77909.0552434131,0.0,1.0
2011-12-14,31.95,32.7,31.75,31.75,51000,20.5046768313246,20.9860072733745,20.376322046778,20.376322046778,79467.2363482813,0.0,1.0
2011-12-15,32.68,32.86,32.11,32.42,108500,20.9731717949198,21.0886911010118,20.6073606589619,20.8063105750092,169062.649878206,0.0,1.0
2011-12-16,32.83,33.59,32.65,33.04,271600,21.0694378833298,21.557186064607,20.9539185772379,21.2042104071038,423201.988082219,0.0,1.0
2011-12-19,32.59,33.89,32.27,33.06,98300,20.9154121418739,21.749718241427,20.7100444865993,21.2170458855585,153169.20260855,0.0,1.0
2011-12-20,34.12,34.25,33.19,33.19,84700,21.8973262436556,21.9807568536109,21.3004764955138,21.3004764955138,131977.939582342,0.0,1.0
2011-12-21,34.55,34.71,33.6,34.12,58900,22.1732890304309,22.2759728580682,21.5636038038344,21.8973262436556,91776.8670767403,0.0,1.0
2011-12-22,35.05,35.29,34.53,34.61,75000,22.4941759917974,22.6482017332534,22.1604535519762,22.2117954657949,116863.58286512,0.0,1.0
2011-12-23,34.67,34.99,34.3,34.36,38600,22.2503019011588,22.4556695564335,22.0128455497476,22.0513519851116,60145.7906479149,0.0,1.0
2011-12-27,35.1,35.19,34.36,34.41,45700,22.5262646879341,22.5840243409801,22.0513519851116,22.0834406812482,71208.8764924794,0.0,1.0
2011-12-28,34.53,35.23,34.41,34.98,27900,22.1604535519762,22.6096952978894,22.0834406812482,22.4492518172061,43473.2528258244,0.0,1.0
2011-12-29,34.65,34.92,34.54,34.55,34700,22.2374664227042,22.4107453818421,22.1668712912035,22.1732890304309,54068.8843389285,0.0,1.0
2011-12-30,33.89,34.62,33.86,34.54,58700,21.749718241427,22.2182132050222,21.730465023745,22.1668712912035,91465.2308557667,0.0,1.0
2012-01-03,34.82,35.11,34.1419,34.59,55300,22.3465679895688,22.5326824271614,21.9113810925635,22.1989599873402,86167.4150992148,0.0,1.0
2012-01-04,34.83,34.97,34.46,34.47,24600,22.3529857287962,22.4428340779788,22.1155293773849,22.1219471166122,38331.2551797591,0.0,1.0
2012-01-05,35.4,35.73,34.25,34.51,57600,22.7187968647541,22.930582259256,21.9807568536109,22.1476180735215,89751.2316404115,0.0,1.0
2012-01-06,35.08,35.65,34.95,35.45,41400,22.5134292094794,22.8792403454373,22.4299985995241,22.7508855608907,64508.697741546,0.0,1.0
2012-01-09,35.64,35.75,35.15,35.32,35000,22.87282260621,22.9434177377107,22.5583533840708,22.6674549509354,54536.3386703891,0.0,1.0
2012-01-10,35.67,36.29,35.51,35.85,79600,22.892075823892,23.2899756559866,22.7893919962547,23.007595129984,124031.215947513,0.0,1.0
2012-01-11,35.59,35.64,34.53,35.27,48800,23.06535478303,23.0977590465633,22.3783843961232,22.8579674964166,75298.7333746897,0.35,1.0
2012-01-12,36.11,36.15,35.32,35.75,40400,23.4023591237767,23.4282825346034,22.8903717599499,23.1690484263367,62337.4759905218,0.0,1.0
2012-01-13,35.87,36.02,35.45,35.61,23700,23.2468186588167,23.3440314494167,22.9746228451366,23.0783164884433,36569.2619053308,0.0,1.0
2012-01-17,35.35,36.06,35.175,36.06,98500,22.9098143180699,23.3699548602433,22.7963993957033,23.3699548602433,151986.172897684,0.0,1.0
2012-01-18,35.5,35.65,35.07,35.38,43700,23.00702710867,23.10423989927,22.7283504422833,22.92925687619,67429.398534302,0.0,1.0
2012-01-19,35.48,35.52,35.06,35.5,41200,22.9940654032566,23.0199888140833,22.7218695895766,23.00702710867,63571.8814556808,0.0,1.0
2012-01-20,36.06,36.15,35.22,35.37,50700,23.3699548602433,23.4282825346034,22.8255632328833,22.9227760234833,78230.4463544422,0.0,1.0
2012-01-23,35.86,36.45,35.45,35.98,26100,23.24033780611,23.6227081158034,22.9746228451366,23.31810803859,40272.4783008075,0.0,1.0
2012-01-24,36.23,36.45,35.37,35.75,60200,23.4801293562567,23.6227081158034,22.9227760234833,23.1690484263367,92889.0112532034,0.0,1.0
2012-01-25,36.73,36.83,36.0,36.25,87100,23.8041719915901,23.8689805186568,23.3310697440033,23.49309106167,134395.89501917,0.0,1.0
2012-01-26,35.65,36.89,35.06,36.89,63300,23.10423989927,23.9078656348968,22.7218695895766,23.9078656348968,97672.3324306939,0.0,1.0
2012-01-27,35.71,35.91,35.2,35.41,37100,23.14312501551,23.2727420696433,22.8126015274699,22.94869943431,57245.5534467416,0.0,1.0
2012-01-30,35.71,35.83,35.37,35.51,25500,23.14312501551,23.22089524799,22.9227760234833,23.0135079613766,39346.6742019383,0.0,1.0
2012-01-31,35.53,36.12,35.3901,36.04,54100,23.02646966679,23.4088399764833,22.9358025374237,23.35699315483,83476.6695813671,0.0,1.0
2012-02-01,36.02,36.24,35.67,35.89,104300,23.3440314494167,23.4866102089634,23.1172016046833,23.25978036423,160935.612520085,0.0,1.0
2012-02-02,36.24,36.43,35.81,36.03,64900,23.4866102089634,23.60974641039,23.2079335425767,23.3505123021233,100141.143361012,0.0,1.0
2012-02-03,37.16,37.5,36.52,36.53,102500,24.0828486579768,24.3031976500035,23.6680740847501,23.6745549374567,158158.200223477,0.0,1.0
2012-02-06,36.48,36.8,36.24,36.8,34300,23.6421506739234,23.8495379605367,23.4866102089634,23.8495379605367,52925.1343186856,0.0,1.0
2012-02-07,36.49,36.79,36.09,36.38,51600,23.6486315266301,23.8430571078301,23.3893974183634,23.5773421468567,79619.1525027456,0.0,1.0
2012-02-08,36.79,37.2,36.02,36.58,31500,23.8430571078301,24.1087720688035,23.3440314494167,23.7069592009901,48604.7151906297,0.0,1.0
2012-02-09,36.16,36.78,36.05,36.78,16200,23.43476338731,23.8365762551234,23.3634740075367,23.8365762551234,24996.7106694667,0.0,1.0
2012-02-10,35.24,35.92,35.1707,35.75,97800,22.8385249382966,23.27922292235,22.7936126290394,23.1690484263367,150906.068115669,0.0,1.0
2012-02-13,36.0,36.13,35.41,35.63,24800,23.3310697440033,23.41532082919,22.94869943431,23.0912781938566,38266.5694199244,0.0,1.0
2012-02-14,35.52,35.5725,35.13,35.41,23100,23.0199888140833,23.0540132907933,22.7672355585233,22.94869943431,35643.4578064618,0.0,1.0
2012-02-15,35.08,35.76,34.82,35.76,38400,22.7348312949899,23.1755292790433,22.5663291246166,23.1755292790433,59251.4623276248,0.0,1.0
2012-02-16,36.21,36.25,35.08,35.08,44700,23.4671676508434,23.49309106167,22.7348312949899,22.7348312949899,68972.4053657506,0.0,1.0
2012-02-17,36.23,36.49,35.75,36.23,32800,23.4801293562567,23.6486315266301,23.1690484263367,23.4801293562567,50610.6240715128,0.0,1.0
2012-02-21,35.62,36.5,35.46,36.27,32200,23.08479734115,23.6551123793367,22.9811036978433,23.5060527670834,49684.8199726436,0.0,1.0
2012-02-22,34.4,35.59,34.31,35.59,38400,22.2941333109365,23.06535478303,22.2358056365765,23.06535478303,59251.4623276248,0.0,1.0
2012-02-23,35.41,35.52,34.17,34.29,31700,22.94869943431,23.0199888140833,22.1450736986832,22.2228439311632,48913.3165569193,0.0,1.0
2012-02-24,34.76,35.37,34.73,35.37,28400,22.5274440083766,22.9227760234833,22.5080014502566,22.9227760234833,43821.3940131391,0.0,1.0
2012-02-27,35.07,35.4,34.37,34.37,48100,22.7283504422833,22.9422185816033,22.2746907528165,22.2746907528165,74218.6285926757,0.0,1.0
2012-02-28,34.86,35.19,34.71,35.17,46800,22.5922525354432,22.8061206747633,22.4950397448432,22.7931589693499,72212.7197117928,0.0,1.0
2012-02-29,34.27,35.19,34.19,34.92,54100,22.2098822257498,22.8061206747633,22.1580354040965,22.6311376516832,83476.6695813674,0.0,1.0
2012-03-01,34.1,34.93,34.08,34.5,42800,22.0997077297365,22.6376185043899,22.0867460243232,22.3589418380032,66040.6923859984,0.0,1.0
2012-03-02,32.95,34.25,32.7708,34.07,53000,21.3544096684697,22.1969205203365,21.2382727879662,22.0802651716165,81779.3620667739,0.0,1.0
2012-03-05,33.42,33.54,32.55,32.55,32700,21.6590097456831,21.7367799781631,21.095175560203,21.095175560203,50456.323388368,0.0,1.0
2012-03-06,32.59,33.25,32.45,33.1,40800,21.1210989710297,21.5488352496698,21.0303670331363,21.4516224590697,62954.6787231013,0.0,1.0
2012-03-07,33.23,33.32,32.5,32.8,33600,21.5358735442564,21.5942012186164,21.0627712966697,21.2571968778697,51845.0295366717,0.0,1.0
2012-03-08,33.72,33.87,33.0,33.35,32400,21.8534353268831,21.9506481174831,21.3868139320031,21.6136437767364,49993.4213389335,0.0,1.0
2012-03-09,34.61,34.85,33.8,33.85,49600,22.4302312177765,22.5857716827366,21.9052821485365,21.9376864120698,76533.1388398488,0.0,1.0
2012-03-12,34.42,34.655,34.06,34.655,41100,22.3070950163499,22.4593950549566,22.0737843189098,22.4593950549566,63417.5807725358,0.0,1.0
2012-03-13,35.42,35.48,34.4,34.79,39800,22.9551802870166,22.9940654032566,22.2941333109365,22.5468865664966,61411.6718916528,0.0,1.0
2012-03-14,35.41,35.82,34.95,35.26,58600,22.94869943431,23.2144143952833,22.6505802098032,22.8514866437099,90420.2003228855,0.0,1.0
2012-03-15,35.49,35.73,34.9,35.51,50700,23.0005462559633,23.1560867209233,22.6181759462699,23.0135079613766,78230.4463544421,0.0,1.0
2012-03-16,35.57,35.81,35.08,35.58,195200,23.0523930776166,23.2079335425767,22.7348312949899,23.0588739303233,301194.93349876,0.0,1.0
2012-03-19,35.74,36.35,35.02,35.46,47900,23.16256757363,23.5578995887367,22.6959461787499,22.9811036978433,73910.0272263861,0.0,1.0
2012-03-20,35.48,35.8,35.21,35.4,24100,22.9940654032566,23.20145268987,22.8190823801766,22.9422185816033,37186.4646379104,0.0,1.0
2012-03-21,35.1,35.86,35.03,35.69,19800,22.7477930004033,23.24033780611,22.7024270314566,23.1301633100966,30551.5352626815,0.0,1.0
2012-03-22,34.46,34.82,34.09,34.76,24500,22.3330184271765,22.5663291246166,22.0932268770298,22.5274440083766,37803.6673704898,0.0,1.0
2012-03-23,34.66,34.685,34.14,34.57,65100,22.4626354813099,22.4788376130766,22.1256311405632,22.4043078069499,100449.744727301,0.0,1.0
2012-03-26,35.59,35.61,34.74,34.96,38100,23.06535478303,23.0783164884433,22.5144823029632,22.6570610625099,58788.5602781901,0.0,1.0
2012-03-27,35.19,35.71,35.17,35.53,23500,22.8061206747633,23.14312501551,22.7931589693499,23.02646966679,36260.6605390411,0.0,1.0
2012-03-28,35.39,35.6,35.16,35.35,33600,22.9357377288966,23.0718356357366,22.7866781166433,22.9098143180699,51845.0295366717,0.0,1.0
2012-03-29,35.26,35.36,34.58,35.06,16600,22.8514866437099,22.9162951707766,22.4107886596565,22.7218695895766,25613.9134020462,0.0,1.0
2012-03-30,34.74,35.58,34.68,35.58,58200,22.5144823029632,23.0588739303233,22.4755971867232,23.0588739303233,89802.9975903064,0.0,1.0
2012-04-02,35.62,35.76,34.62,34.67,97400,23.08479734115,23.1755292790433,22.4367120704832,22.4691163340166,150288.86538309,0.0,1.0
2012-04-03,35.16,35.66,34.89,35.58,32100,22.7866781166433,23.1107207519766,22.6116950935632,23.0588739303233,49530.5192894987,0.0,1.0
2012-04-04,34.55,34.91,34.48,34.63,28000,22.3913461015365,22.6246567989766,22.3459801325899,22.4431929231899,43204.1912805598,0.0,1.0
2012-04-05,34.57,34.65,34.3,34.36,30600,22.4043078069499,22.4561546286032,22.2293247838698,22.2682099001099,47216.0090423259,0.0,1.0
2012-04-09,33.84,34.24,33.76,34.06,44600,21.9312055593631,22.1904396676298,21.8793587377098,22.0737843189098,68818.104682606,0.0,1.0
2012-04-10,33.48,34.05,33.42,33.78,80500,21.6978948619231,22.0673034662032,21.6590097456831,21.8923204431231,124212.049931609,0.0,1.0
2012-04-11,33.7,34.03,33.33,33.59,48200,22.0673034662032,22.283392787979,21.8250214993635,21.9952736922779,73608.449826583,0.35,1.0
2012-04-12,34.0,34.52,33.45,33.82,98700,22.2637483041812,22.6042526900099,21.9035994345548,22.1458814013944,150729.33605568,0.0,1.0
2012-04-13,32.72,33.84,32.52,33.84,46000,21.4255836621415,22.1589777239263,21.2946204368228,22.1589777239263,70248.728050266,0.0,1.0
2012-04-16,32.95,33.23,32.62,32.91,43700,21.576191371258,21.7595398867042,21.3601020494821,21.5499987261942,66736.2916477527,0.0,1.0
2012-04-17,33.31,33.75,33.27,33.35,36800,21.8119251768317,22.1000442725328,21.7857325317679,21.8381178218954,56198.9824402128,0.0,1.0
2012-04-18,32.71,33.2399,32.36,33.14,36900,21.4190355008755,21.7660225663575,21.1898498565678,21.7006064353108,56351.6970664092,0.0,1.0
2012-04-19,32.49,33.13,32.16,32.74,40700,21.2749759530249,21.6940582740448,21.0588866312491,21.4386799846733,62154.852861866,0.0,1.0
2012-04-20,33.35,33.55,32.76,33.34,50100,21.8381178218954,21.9690810472141,21.4517763072052,21.8315696606295,76510.0277243116,0.0,1.0
2012-04-23,32.84,32.99,32.57,32.81,47200,21.5041615973327,21.6023840163217,21.3273612431524,21.4845171135349,72081.3035646208,0.0,1.0
2012-04-24,33.42,33.49,32.53,32.79,130000,21.883954950757,21.9297920796185,21.3011685980887,21.471420791003,198529.014055099,0.0,1.0
2012-04-25,33.68,34.25,33.3,33.81,76400,22.0542071436713,22.4274523358296,21.8053770155657,22.1393332401285,116673.97441392,0.0,1.0
2012-04-26,33.73,33.98,33.4114,33.49,31900,22.086947950001,22.2506519816494,21.8783235320683,21.9297920796185,48715.9657565975,0.0,1.0
2012-04-27,34.0,34.2,33.42,33.76,60700,22.2637483041812,22.3947115294999,21.883954950757,22.1065924337988,92697.7781011121,0.0,1.0
2012-04-30,33.35,33.99,33.3,33.99,60000,21.8381178218954,22.2572001429153,21.8053770155657,22.2572001429153,91628.7757177384,0.0,1.0
2012-05-01,32.98,34.04,32.96,33.59,168000,21.5958358550558,22.289940949245,21.5827395325239,21.9952736922779,256560.572009667,0.0,1.0
2012-05-02,33.44,33.69,32.85,33.0,96000,21.8970512732888,22.0607553049372,21.5107097585986,21.6089321775877,146606.041148382,0.0,1.0
2012-05-03,33.93,34.5,33.57,34.08,108300,22.2179111753197,22.591156367478,21.982177369746,22.3161335943087,165389.940170518,0.0,1.0
2012-05-04,33.53,34.2,33.43,33.86,66300,21.9559847246823,22.3947115294999,21.8905031120229,22.1720740464581,101249.797168101,0.0,1.0
2012-05-07,33.84,34.45,33.48,33.56,42000,22.1589777239263,22.5584155611483,21.9232439183526,21.9756292084801,64140.1430024168,0.0,1.0
2012-05-08,34.11,34.28,33.77,33.77,46800,22.3357780781065,22.4470968196274,22.1131405950647,22.1131405950647,71470.445059836,0.0,1.0
2012-05-09,33.57,33.96,33.38,33.65,32000,21.982177369746,22.2375556591175,21.8577623056932,22.0345626598735,48868.6803827938,0.0,1.0
2012-05-10,33.75,33.94,33.27,33.77,44000,22.1000442725328,22.2244593365856,21.7857325317679,22.1131405950647,67194.4355263416,0.0,1.0
2012-05-11,33.47,33.89,33.16,33.35,35200,21.9166957570866,22.1917185302559,21.7137027578426,21.8381178218954,53755.5484210733,0.0,1.0
2012-05-14,33.05,33.47,33.0,33.09,45900,21.6416729839173,21.9166957570866,21.6089321775877,21.6678656289811,70096.01342407,0.0,1.0
2012-05-15,33.19,33.58,33.02,33.04,31000,21.7333472416404,21.9887255310119,21.6220285001195,21.6351248226514,47341.5341208316,0.0,1.0
2012-05-16,32.99,33.42,32.95,33.27,27400,21.6023840163217,21.883954950757,21.576191371258,21.7857325317679,41843.8075777672,0.0,1.0
2012-05-17,32.5,33.06,32.34,32.95,50700,21.2815241142909,21.6482211451833,21.1767535340359,21.576191371258,77426.3154814889,0.0,1.0
2012-05-18,32.38,32.72,32.05,32.35,62900,21.2029461790997,21.4255836621415,20.9868568573238,21.1833016953019,96057.4998774289,0.0,1.0
2012-05-21,32.54,32.91,32.25,32.34,42500,21.3077167593546,21.5499987261942,21.1178200826425,21.1767535340359,64903.7161333981,0.0,1.0
2012-05-22,32.56,32.95,32.31,32.56,52000,21.3208130818865,21.576191371258,21.1571090502381,21.3208130818865,79411.6056220399,0.0,1.0
2012-05-23,32.29,32.47,31.83,32.25,56000,21.1440127277062,21.2618796304931,20.8427973094732,21.1178200826425,85520.1906698893,0.0,1.0
2012-05-24,32.88,32.885,31.95,32.37,48000,21.5303542423964,21.5336283230294,20.9213752446644,21.1963980178337,73303.0205741908,0.0,1.0
2012-05-25,32.88,33.15,32.655,32.88,52800,21.5303542423964,21.7071545965767,21.3830206139129,21.5303542423964,80633.3226316099,0.0,1.0
2012-05-29,32.81,33.06,32.38,33.04,37600,21.4845171135349,21.6482211451833,21.2029461790997,21.6351248226514,57420.6994497827,0.0,1.0
2012-05-30,31.96,32.67,31.94,32.4,65500,20.9279234059304,21.3928428558118,20.9148270833985,21.2160425016315,100028.080158531,0.0,1.0
2012-05-31,32.18,32.42,31.71,31.95,71400,21.0719829537809,21.2291388241634,20.764219374282,20.9213752446644,109038.243104109,0.0,1.0
2012-06-01,31.3,31.86,31.26,31.58,83000,20.4957447623786,20.862441793271,20.4695521173149,20.6790932778248,126753.139742871,0.0,1.0
2012-06-04,31.07,31.7568,30.95,31.5,46900,20.3451370532621,20.7948647690065,20.2665591180709,20.6267079876973,71623.1596860321,0.0,1.0
2012-06-05,30.96,31.42,30.695,30.91,48800,20.2731072793368,20.5743226975698,20.0995810057895,20.2403664730071,74524.7375837605,0.0,1.0
2012-06-06,31.8,31.86,30.99,31.11,54100,20.8231528256754,20.862441793271,20.2927517631346,20.3713296983258,82618.6127721607,0.0,1.0
2012-06-07,32.07,32.35,31.96,32.16,60100,20.9999531798556,21.1833016953019,20.9279234059304,21.0588866312491,91781.4903439348,0.0,1.0
2012-06-08,32.2,32.45,31.56,31.98,31300,21.0850792763128,21.2487833079612,20.6659969552929,20.9410197284622,47799.6779994202,0.0,1.0
2012-06-11,31.73,32.56,31.71,32.5,56200,20.7773156968138,21.3208130818865,20.764219374282,21.2815241142909,85825.6199222818,0.0,1.0
2012-06-12,31.85,32.01,31.45,31.82,38200,20.8558936320051,20.96066421226,20.5939671813676,20.8362491482073,58336.98720696,0.0,1.0
2012-06-13,31.34,32.0,31.22,31.89,33000,20.5219374074423,20.9541160509941,20.4433594722511,20.8820862770688,50395.8266447562,0.0,1.0
2012-06-14,31.77,32.0,31.33,31.33,34700,20.8035083418776,20.9541160509941,20.5153892461764,20.5153892461764,52991.975290092,0.0,1.0
2012-06-15,32.42,32.5,31.59,31.71,88200,21.2291388241634,21.2815241142909,20.6856414390907,20.764219374282,134694.300305075,0.0,1.0
2012-06-18,32.19,32.5,32.155,32.28,34800,21.0785311150469,21.2815241142909,21.0556125506161,21.1374645664403,53144.6899162882,0.0,1.0
2012-06-19,32.44,32.81,32.22,32.22,64000,21.2422351466953,21.4845171135349,21.0981755988447,21.0981755988447,97737.3607655874,0.0,1.0
2012-06-20,32.36,32.63,32.27,32.34,15800,21.1898498565678,21.366650210748,21.1309164051744,21.1767535340359,24128.9109390044,0.0,1.0
2012-06-21,31.65,32.44,31.52,32.27,51100,20.7249304066864,21.2422351466953,20.6398043102292,21.1309164051744,78037.1739862737,0.0,1.0
2012-06-22,32.46,32.5,31.81,31.9,84800,21.2553314692271,21.2815241142909,20.8297009869413,20.8886344383347,129502.003014404,0.0,1.0
2012-06-25,32.14,32.3,32.0,32.25,34100,21.0457903087172,21.1505608889722,20.9541160509941,21.1178200826425,52075.6875329146,0.0,1.0
2012-06-26,32.07,32.43,32.0,32.14,64100,20.9999531798556,21.2356869854293,20.9541160509941,21.0457903087172,97890.0753917841,0.0,1.0
2012-06-27,32.49,32.51,31.87,32.0,41600,21.2749759530249,21.2880722755568,20.8689899545369,20.9541160509941,63529.2844976321,0.0,1.0
2012-06-28,33.1,33.11,32.07,32.19,38200,21.674413790247,21.680961951513,20.9999531798556,21.0785311150469,58336.9872069602,0.0,1.0
2012-06-29,33.69,33.88,33.39,33.53,36800,22.0607553049372,22.18517036899,21.8643104669592,21.9559847246823,56198.9824402129,0.0,1.0
2012-07-02,33.8,34.06,33.3,33.61,48200,22.1327850788625,22.3030372717768,21.8053770155657,22.0083700148097,73608.4498265832,0.0,1.0
2012-07-03,34.14,34.3,33.76,33.76,13400,22.3554225619043,22.4601931421593,22.1065924337988,22.1065924337988,20463.7599102949,0.0,1.0
2012-07-05,34.2,34.36,34.1,34.15,52200,22.3947115294999,22.4994821097549,22.3292299168406,22.3619707231703,79717.0348744325,0.0,1.0
2012-07-06,34.08,34.45,33.72,33.76,14900,22.3161335943087,22.5584155611483,22.080399788735,22.1065924337988,22754.4793032384,0.0,1.0
2012-07-09,34.11,34.24,33.81,34.08,60400,22.3357780781065,22.4209041745637,22.1393332401285,22.3161335943087,92239.6342225234,0.0,1.0
2012-07-10,34.31,34.49,34.0,34.19,70100,22.4667413034252,22.5846082062121,22.2637483041812,22.388163368234,107052.952963558,0.0,1.0
2012-07-11,34.0,34.03,33.52,34.02,39500,22.492933948489,22.5127806549141,22.1753866456868,22.5061650861057,59707.6398781769,0.35,1.0
2012-07-12,34.21,34.34,33.07,33.85,49300,22.6318608934649,22.7178632879739,21.8776860493097,22.3937004163633,74521.1809112437,0.0,1.0
2012-07-13,34.86,35.0,33.91,33.95,31400,23.0618728660096,23.1544908293269,22.4333938292136,22.4598561044471,47463.7947386014,0.0,1.0
2012-07-16,34.53,34.93,34.48,34.79,21400,22.8435590953331,23.1081818476682,22.8104812512912,23.0155638843509,32347.9365415945,0.0,1.0
2012-07-17,34.75,34.99,34.18,34.61,25700,22.9891016091174,23.1478752605185,22.6120141870398,22.8964836458001,38847.7555663075,0.0,1.0
2012-07-18,34.7,35.19,34.52,34.69,29200,22.9560237650755,23.2801866366861,22.8369435265247,22.9494081962671,44138.3059352599,0.0,1.0
2012-07-19,33.88,34.74,33.8,34.74,18900,22.4135471227884,22.982486040309,22.3606225723214,22.982486040309,28568.9719923429,0.0,1.0
2012-07-20,33.76,33.98,33.46,33.68,36900,22.3341602970879,22.4797028108722,22.1356932328365,22.2812357466208,55777.5167469551,0.0,1.0
2012-07-23,32.74,33.44,32.73,33.31,38700,21.6593722786332,22.1224620952197,21.6527567098248,22.0364597007108,58498.3712224164,0.0,1.0
2012-07-24,33.04,33.15,32.58,32.66,34700,21.8578393428846,21.9306105997768,21.5535231776991,21.6064477281662,52452.0279436136,0.0,1.0
2012-07-25,33.14,33.39,33.1,33.15,17800,21.9239950309684,22.0893842511779,21.8975327557349,21.9306105997768,26906.2275906721,0.0,1.0
2012-07-26,33.41,33.55,33.17,33.45,34200,22.1026153887946,22.1952333521119,21.9438417373935,22.1290776640281,51696.2350337633,0.0,1.0
2012-07-27,34.22,34.39,33.2,33.49,30500,22.6384764622733,22.7509411320158,21.9636884438187,22.1555399392616,46103.3675008708,0.0,1.0
2012-07-30,33.01,34.21,32.9,34.16,45300,21.8379926364594,22.6318608934649,21.7652213795673,22.598783049423,68474.837632441,0.0,1.0
2012-07-31,33.05,33.58,32.96,32.96,70900,21.864454911693,22.2150800585371,21.8049147924176,21.8049147924176,107171.434616778,0.0,1.0
2012-08-01,32.66,33.56,32.65,33.12,81200,21.6064477281662,22.2018489209203,21.5998321593578,21.9107638933516,122740.768559695,0.0,1.0
2012-08-02,32.37,33.12,32.31,32.63,49900,21.4145962327232,21.9107638933516,21.3749028198729,21.586601021741,75428.132403064,0.0,1.0
2012-08-03,33.4,33.67,32.73,32.73,37900,22.0959998199862,22.2746201778125,21.6527567098248,21.6527567098248,57289.1025666559,0.0,1.0
2012-08-06,33.04,33.5,32.78,33.28,40200,21.8578393428846,22.16215550807,21.6858345538667,22.0166129942857,60765.7499519674,0.0,1.0
2012-08-07,32.93,33.39,32.86,33.12,46000,21.7850680859924,22.0893842511779,21.7387591043338,21.9107638933516,69532.9477062314,0.0,1.0
2012-08-08,33.13,33.59,32.97,33.33,51000,21.91737946216,22.2216956273454,21.8115303612259,22.0496908383276,77090.8768047348,0.0,1.0
2012-08-09,33.1,33.5,33.02,33.04,35100,21.8975327557349,22.16215550807,21.8446082052678,21.8578393428846,53056.6622714938,0.0,1.0
2012-08-10,33.085,33.21,32.9,32.97,22100,21.8876094025223,21.970304012627,21.7652213795673,21.8115303612259,33406.0466153851,0.0,1.0
2012-08-13,33.26,33.3,32.66,33.03,27000,22.0033818566689,22.0298441319024,21.6064477281662,21.8512237740762,40812.8171319184,0.0,1.0
2012-08-14,33.395,33.54,33.19,33.31,59600,22.092692035582,22.1886177833035,21.9570728750103,22.0364597007108,90090.5148541608,0.0,1.0
2012-08-15,33.38,33.6399,33.19,33.32,46500,22.0827686823695,22.2547073156992,21.9570728750103,22.0430752695192,70288.7406160816,0.0,1.0
2012-08-16,33.41,33.48,33.08,33.41,50400,22.1026153887946,22.1489243704533,21.8843016181181,22.1026153887946,76183.9253129144,0.0,1.0
2012-08-17,33.59,33.61,33.2001,33.36,39000,22.2216956273454,22.2349267649622,21.9637545995067,22.0695375447527,58951.8469683267,0.0,1.0
2012-08-20,33.72,34.01,33.35,33.48,21300,22.3076980218544,22.4995495172974,22.0629219759443,22.1489243704533,32196.7779596245,0.0,1.0
2012-08-21,33.74,34.21,33.55,33.96,30600,22.3209291594711,22.6318608934649,22.1952333521119,22.4664716732555,46254.5260828409,0.0,1.0
2012-08-22,33.38,33.7,33.32,33.65,16400,22.0827686823695,22.2944668842376,22.0430752695192,22.2613890401957,24790.0074430911,0.0,1.0
2012-08-23,33.05,33.51,32.92,33.21,34600,21.864454911693,22.1687710768784,21.778452517184,21.970304012627,52300.8693616435,0.0,1.0
2012-08-24,33.3,33.49,32.9,33.1,29600,22.0298441319024,22.1555399392616,21.7652213795673,21.8975327557349,44742.9402631402,0.0,1.0
2012-08-27,33.4,33.565,33.1,33.33,30200,22.0959998199862,22.2051567053245,21.8975327557349,22.0496908383276,45649.8917549606,0.0,1.0
2012-08-28,33.74,33.79,33.1,33.1064,24800,22.3209291594711,22.354007003513,21.8975327557349,21.9017667197722,37487.3283285769,0.0,1.0
2012-08-29,34.11,34.32,33.68,33.8,30800,22.5657052053811,22.7046321503571,22.2812357466208,22.3606225723214,46556.8432467811,0.0,1.0
2012-08-30,33.92,34.32,33.42,34.05,55300,22.4400093980219,22.7046321503571,22.109230957603,22.5260117925309,83590.6958294479,0.0,1.0
2012-08-31,34.12,34.64,34.08,34.09,48400,22.5723207741895,22.9163303522252,22.545858498956,22.5524740677644,73160.7536735131,0.0,1.0
2012-09-04,34.45,34.6225,34.02,34.1,55100,22.790634544866,22.9047531068106,22.5061650861057,22.5590896365728,83288.3786655077,0.0,1.0
2012-09-05,34.41,34.72,34.142,34.6,46000,22.7641722696325,22.9692549026923,22.586875025568,22.8898680769917,69532.9477062314,0.0,1.0
2012-09-06,35.11,35.22,34.6,34.64,25600,23.2272620862191,23.3000333431112,22.8898680769917,22.9163303522252,38696.5969843374,0.0,1.0
2012-09-07,35.63,35.65,35.1992,35.25,45000,23.5712716642548,23.5845028018715,23.2862729599898,23.3198800495364,68021.3618865306,0.0,1.0
2012-09-10,35.33,35.59,35.05,35.49,24900,23.3728046000034,23.5448093890213,23.1875686733688,23.4786537009375,37638.486910547,0.0,1.0
2012-09-11,35.43,35.72,35.26,35.36,21800,23.4389602880872,23.6308117835302,23.3264956183447,23.3926513064285,32952.5708694748,0.0,1.0
2012-09-12,35.08,35.41,34.8,35.41,54600,23.2074153797939,23.4257291504704,23.0221794531593,23.4257291504704,82532.5857556573,0.0,1.0
2012-09-13,35.61,35.96,34.855,35.12,46000,23.558040526638,23.7895854349313,23.0585650816054,23.2338776550274,69532.9477062314,0.0,1.0
2012-09-14,36.12,36.31,35.65,35.7,47800,23.8954345358653,24.0211303432246,23.5845028018715,23.6175806459134,72253.8021816927,0.0,1.0
2012-09-17,35.69,36.03,35.51,36.01,31500,23.610965077105,23.8358944165899,23.4918848385542,23.8226632789732,47614.9533205716,0.0,1.0
2012-09-18,36.43,36.49,35.5,35.71,38100,24.1005171689251,24.1402105817754,23.4852692697458,23.6241962147218,57591.419730596,0.0,1.0
2012-09-19,36.26,36.69,36.04,36.5,35800,23.9880524991827,24.272521957943,23.8425099853983,24.1468261505838,54114.7723452843,0.0,1.0
2012-09-20,35.7,36.1,35.55,35.87,47900,23.6175806459134,23.8822033982486,23.5183471137877,23.7300453156559,72404.9607636627,0.0,1.0
2012-09-21,35.42,36.55,35.41,35.7,170600,23.4323447192788,24.1799039946257,23.4257291504704,23.6175806459134,257876.540840936,0.0,1.0
2012-09-24,35.86,36.2,35.1022,35.41,51200,23.7234297468475,23.9483590863324,23.2221019425485,23.4257291504704,77393.1939686749,0.0,1.0
2012-09-25,36.11,36.43,35.86,36.11,78800,23.888818967057,24.1005171689251,23.7234297468475,23.888818967057,119112.962592414,0.0,1.0
2012-09-26,35.83,36.48,35.74,36.11,43500,23.7035830404224,24.133595012967,23.6440429211469,23.888818967057,65753.9831569795,0.0,1.0
2012-09-27,36.04,36.2731,35.63,35.95,30600,23.8425099853983,23.9967188943216,23.5712716642548,23.7829698661229,46254.5260828409,0.0,1.0
2012-09-28,35.84,36.12,35.7101,35.81,69200,23.7101986092307,23.8954345358653,23.6242623704099,23.6903519028056,104601.738723287,0.0,1.0
2012-10-01,35.92,36.3,35.75,36.04,34100,23.7631231596978,24.0145147744162,23.6506584899553,23.8425099853983,51545.0764517932,0.0,1.0
2012-10-02,36.14,36.31,35.76,36.02,36900,23.9086656734821,24.0211303432246,23.6572740587637,23.8292788477816,55777.5167469552,0.0,1.0
2012-10-03,36.0,36.26,35.63,36.18,34100,23.8160477101648,23.9880524991827,23.5712716642548,23.9351279487156,51545.0764517932,0.0,1.0
2012-10-04,36.35,36.35,35.88,36.03,41200,24.0475926184581,24.0475926184581,23.7366608844643,23.8358944165899,62277.335771668,0.0,1.0
2012-10-05,36.45,36.9,36.16,36.6,27900,24.1137483065419,24.4114489029189,23.9218968110989,24.2129818386675,42173.2443696489,0.0,1.0
2012-10-08,36.2,36.4,35.97,36.27,24100,23.9483590863324,24.0806704625,23.7962010037397,23.994668067991,36429.2182547864,0.0,1.0
2012-10-09,35.73,36.33,35.59,36.33,26400,23.6374273523386,24.0343614808413,23.5448093890213,24.0343614808413,39905.8656400979,0.0,1.0
2012-10-10,35.64,36.12,35.5602,35.85,38700,23.5778872330632,23.8954345358653,23.5250949939723,23.7168141780391,58498.3712224163,0.0,1.0
2012-10-11,35.46,35.642,35.355,35.44,31800,23.6903519028056,23.811943669481,23.6202028066467,23.6769901702039,47598.617556477,0.35,1.0
2012-10-12,34.74,35.37,34.56,35.37,44000,23.2093295291446,23.630224106098,23.0890739357293,23.630224106098,65859.7224051882,0.0,1.0
2012-10-15,34.63,35.17,34.56,34.81,30800,23.1358399998352,23.496606780081,23.0890739357293,23.2560955932505,46101.8056836319,0.0,1.0
2012-10-16,34.56,34.89,34.26,34.72,46600,23.0890739357293,23.3095425236573,22.8886479467039,23.1959677965429,69751.4332745858,0.0,1.0
2012-10-17,34.7115,34.88,34.32,34.6,40000,23.1902890601872,23.3028616573564,22.928733144509,23.1157974009327,59872.4749138074,0.0,1.0
2012-10-18,34.6,35.1,34.51,34.63,57200,23.1157974009327,23.4498407159751,23.0556696042251,23.1358399998352,85617.6391267448,0.0,1.0
2012-10-19,34.45,34.63,34.23,34.6,44500,23.01558440642,23.1358399998352,22.8686053478013,23.1157974009327,66608.1283416108,0.0,1.0
2012-10-22,34.31,34.66,34.2,34.4,18500,22.9220522782081,23.1558825987378,22.8485627488988,22.9821800749157,27691.019647636,0.0,1.0
2012-10-23,34.19,34.36,33.76,34.12,54600,22.8418818825979,22.9554566097124,22.5546046316615,22.795115818492,81725.9282573474,0.0,1.0
2012-10-24,34.22,34.3732,34.06,34.155,30700,22.8619244815005,22.9642753532295,22.7550306206869,22.818498850545,45952.1244963472,0.0,1.0
2012-10-25,34.81,34.81,34.0,34.39,28400,23.2560955932505,23.2560955932505,22.7149454228818,22.9754992086149,42509.4571888033,0.0,1.0
2012-10-26,34.64,34.88,34.18,34.71,25200,23.1425208661361,23.3028616573564,22.8352010162971,23.189286930242,37719.6591956987,0.0,1.0
2012-10-31,35.12,35.12,34.58,34.77,33900,23.4632024485768,23.4632024485768,23.102435668331,23.2293721280471,50741.9224894518,0.0,1.0
2012-11-01,34.94,35.24,34.54,35.07,40500,23.3429468551615,23.543372844187,23.0757122031276,23.4297981170725,60620.8808502301,0.0,1.0
2012-11-02,34.73,35.13,34.37,35.13,51500,23.2026486628437,23.4698833148776,22.9621374760132,23.4698833148776,77085.8114515272,0.0,1.0
2012-11-05,34.64,34.99,34.38,34.83,24900,23.1425208661361,23.3763511866658,22.9688183423141,23.2694573258522,37270.6156338452,0.0,1.0
2012-11-06,35.49,35.61,34.85,34.85,54000,23.7103945017081,23.7905648973183,23.2828190584539,23.2828190584539,80827.8411336403,0.0,1.0
2012-11-07,33.9,35.26,33.76,35.26,63100,22.6481367598734,23.5567345767886,22.5546046316615,23.5567345767886,94448.8291765312,0.0,1.0
2012-11-08,33.29,34.19,33.25,34.12,35400,22.2406039155217,22.8418818825979,22.2138804503183,22.795115818492,52987.1402987196,0.0,1.0
2012-11-09,33.11,33.5032,32.95,33.08,21600,22.1203483221064,22.3830399850557,22.0134544612929,22.1003057232039,32331.1364534561,0.0,1.0
2012-11-12,32.86,33.39,32.57,33.12,16300,21.9533266645852,22.3074125785301,21.7595815418606,22.1270291884073,24398.0335273766,0.0,1.0
2012-11-13,32.47,32.93,32.37,32.6,15700,21.6927728788522,22.0000927286912,21.6259642158437,21.7796241407632,23499.9464036694,0.0,1.0
2012-11-14,31.81,32.48,31.75,32.44,31300,21.2518357029962,21.699453745153,21.2117505051911,21.6727302799496,46850.2116200544,0.0,1.0
2012-11-15,31.78,32.33,31.27,31.83,56100,21.2317931040937,21.5992407506403,20.8910689227505,21.2651974355979,83971.146066615,0.0,1.0
2012-11-16,31.84,31.984,31.51,31.7,47600,21.2718783018988,21.368082776631,21.0514097139708,21.1783461736869,71248.2451474308,0.0,1.0
2012-11-19,32.65,32.66,32.02,32.14,58100,21.8130284722674,21.8197093385683,21.392133895314,21.4723042909242,86964.7698123055,0.0,1.0
2012-11-20,32.85,32.96,32.5,32.5,17000,21.9466457982844,22.0201353275937,21.7128154777547,21.7128154777547,25445.8018383682,0.0,1.0
2012-11-21,32.84,32.96,32.66,32.96,13500,21.9399649319835,22.0201353275937,21.8197093385683,22.0201353275937,20206.9602834101,0.0,1.0
2012-11-23,33.58,33.69,32.91,32.91,14600,22.4343490382462,22.5078385675556,21.9867309960895,21.9867309960895,21853.4533435398,0.0,1.0
2012-11-26,33.53,33.8,33.41,33.41,31500,22.400944706742,22.5813280968649,22.3207743111318,22.3207743111318,47149.5739946234,0.0,1.0
2012-11-27,33.2292,33.91,33.15,33.56,39900,22.1999842484125,22.6548176261742,22.1470717873098,22.4209873056446,59722.793726523,0.0,1.0
2012-11-28,33.32,33.9,32.89,33.1,39900,22.2606465144242,22.6481367598734,21.9733692634878,22.1136674558056,59722.793726523,0.0,1.0
2012-11-29,33.78,33.97,33.56,33.65,40800,22.5679663642632,22.6949028239793,22.4209873056446,22.4811151023522,61069.9244120837,0.0,1.0
2012-11-30,33.6,33.82,33.31,33.82,54200,22.4477107708479,22.5946898294666,22.2539656481234,22.5946898294666,81127.2035082093,0.0,1.0
2012-12-03,33.6,33.8,33.06,33.8,25100,22.4477107708479,22.5813280968649,22.0869439906022,22.5813280968649,37569.9780084143,0.0,1.0
2012-12-04,33.59,33.76,33.44,33.72,21000,22.4410299045471,22.5546046316615,22.3408169100344,22.5278811664581,31433.0493297489,0.0,1.0
2012-12-05,33.7,33.94,33.26,33.86,19200,22.5145194338564,22.6748602250768,22.2205613166191,22.62141329467,28738.7879586276,0.0,1.0
2012-12-06,33.65,33.89,33.36,33.62,16100,22.4811151023522,22.6414558935725,22.2873699796276,22.4610725034496,24098.6711528075,0.0,1.0
2012-12-07,33.64,33.97,33.44,33.97,17500,22.4744342360513,22.6949028239793,22.3408169100344,22.6949028239793,26194.2077747908,0.0,1.0
2012-12-10,33.95,33.97,33.46,33.69,40000,22.6815410913776,22.6949028239793,22.3541786426361,22.5078385675556,59872.4749138075,0.0,1.0
2012-12-11,34.4,34.5,33.84,34.04,25300,22.9821800749157,23.0489887379242,22.6080515620683,22.7416688880852,37869.3403829833,0.0,1.0
2012-12-12,34.08,35.16,34.0,34.45,32000,22.7683923532886,23.4899259137802,22.7149454228818,23.01558440642,47897.9799310461,0.0,1.0
2012-12-13,33.83,34.22,33.48,34.0,30500,22.6013706957674,22.8619244815005,22.3675403752378,22.7149454228818,45652.7621217783,0.0,1.0
2012-12-14,33.75,34.0591,33.27,33.65,20200,22.5479237653607,22.7544293427199,22.22724218292,22.4811151023522,30235.5998314727,0.0,1.0
2012-12-17,34.6,34.68,33.985,34.03,23200,23.1157974009327,23.1692443313395,22.7049241234306,22.7349880217844,34726.0354500084,0.0,1.0
2012-12-18,35.07,35.08,33.31,34.55,40100,23.4297981170725,23.4364789833734,22.2539656481234,23.0823930694285,60022.1561010921,0.0,1.0
2012-12-19,35.28,35.52,34.731,35.0,23100,23.5700963093903,23.7304371006107,23.2033167494738,23.3830320529666,34576.3542627239,0.0,1.0
2012-12-20,35.71,35.78,35.181,35.2,38800,23.8573735603268,23.9041396244327,23.5039557330119,23.5166493789836,58076.3006663933,0.0,1.0
2012-12-21,34.92,35.74,34.41,35.72,171000,23.3295851225598,23.8774161592293,22.9888609412166,23.8640544266276,255954.830256527,0.0,1.0
2012-12-24,34.71,34.97,34.37,34.84,16500,23.189286930242,23.3629894540641,22.9621374760132,23.276138192153,24697.3959019456,0.0,1.0
2012-12-26,34.4,34.68,33.82,34.68,27900,22.9821800749157,23.1692443313395,22.5946898294666,23.1692443313395,41761.0512523808,0.0,1.0
2012-12-27,34.32,34.7,33.55,34.43,18800,22.928733144509,23.1826060639412,22.4143064393437,23.0022226738183,28140.0632094895,0.0,1.0
2012-12-28,34.16,34.5,33.91,34.23,15300,22.8218392836954,23.0489887379242,22.6548176261742,22.8686053478013,22901.2216545314,0.0,1.0
2012-12-31,34.85,34.93,34.16,34.26,28100,23.2828190584539,23.3362659888607,22.8218392836954,22.8886479467039,42060.4136269498,0.0,1.0
2013-01-02,36.42,36.5,35.345,35.4,167900,24.331715067687,24.3851619980937,23.6135219403459,23.6502667050005,251314.713450707,0.0,1.0
2013-01-03,36.72,36.83,36.01,36.55,38600,24.5321410567124,24.6056305860217,24.0577995493522,24.418566329598,57776.9382918242,0.0,1.0
2013-01-04,36.76,37.19,36.59,37.0,24000,24.5588645219158,24.8461417728522,24.4452897948014,24.7192053131361,35923.4849482845,0.0,1.0
2013-01-07,36.61,36.77,36.5,36.71,25600,24.4586515274031,24.5655453882166,24.3851619980937,24.5254601904116,38318.3839448368,0.0,1.0
2013-01-08,36.4,36.77,36.21,36.6,16300,24.3183533350853,24.5655453882166,24.1914168753692,24.4519706611022,24398.0335273765,0.0,1.0
2013-01-09,36.25,36.655,35.95,36.6,23600,24.2181403405726,24.4887154257569,24.0177143515471,24.4519706611022,35324.7601991464,0.0,1.0
2013-01-10,36.55,36.55,35.62,36.26,11600,24.418566329598,24.418566329598,23.7972457636192,24.2248212068734,17363.0177250042,0.0,1.0
2013-01-11,36.3,36.7,35.95,36.33,107200,24.4853749926065,24.7551862872908,24.2492901097576,24.5056108397078,158925.889481987,0.35,1.0
2013-01-14,36.59,36.59,36.05,36.19,21400,24.6809881812526,24.6809881812526,24.3167429334287,24.4111768865683,31725.877191367,0.0,1.0
2013-01-15,36.3,36.38,36.19,36.38,51900,24.4853749926065,24.5393372515433,24.4111768865683,24.5393372515433,76942.6647771936,0.0,1.0
2013-01-16,36.15,36.3,36.07,36.25,30700,24.3841957570998,24.4853749926065,24.330233498163,24.4516485807709,45513.2911109797,0.0,1.0
2013-01-17,36.24,36.39,36.09,36.25,64500,24.4449032984038,24.5460825339104,24.3437240628972,24.4516485807709,95622.3868618303,0.0,1.0
2013-01-18,36.14,36.2476,35.91,36.12,33900,24.3774504747327,24.4500297130028,24.2223089802892,24.3639599099985,50257.3475134271,0.0,1.0
2013-01-22,36.07,36.14,36.0,36.04,59500,24.330233498163,24.3774504747327,24.2830165215932,24.3099976510616,88209.7987330061,0.0,1.0
2013-01-23,36.38,36.45,36.0,36.05,43200,24.5393372515433,24.5865542281131,24.2830165215932,24.3167429334287,64044.7614330399,0.0,1.0
2013-01-24,36.77,37.01,36.27,36.27,37600,24.8024032638606,24.9642900406712,24.4651391455051,24.4651391455051,55742.6627287569,0.0,1.0
2013-01-25,36.4,36.83,36.15,36.83,37700,24.5528278162776,24.8428749580632,24.3841957570998,24.8428749580632,55890.9144913333,0.0,1.0
2013-01-28,36.58,36.6,36.29,36.37,62000,24.6742428988855,24.6877334636197,24.4786297102393,24.5325919691762,91916.0927974183,0.0,1.0
2013-01-29,37.22,37.29,36.29,36.54,79800,25.1059409703805,25.1531579469503,24.4786297102393,24.6472617694171,118304.906536032,0.0,1.0
2013-01-30,37.99,38.0,37.17,37.25,46500,25.6253277126479,25.632072995015,25.072214558545,25.1261768174818,68937.0695980638,0.0,1.0
2013-01-31,37.79,38.14,37.67,37.99,122500,25.4904220653057,25.7265069481546,25.4094786769004,25.6253277126479,181608.40915619,0.0,1.0
2013-02-01,38.41,38.49,38.0001,38.08,108100,25.9086295720665,25.9625918310034,25.6321404478387,25.6860352539519,160260.155345176,0.0,1.0
2013-02-04,37.82,38.24,37.56,38.16,28600,25.5106579124071,25.7939597718257,25.3352805708622,25.7399975128888,42400.0040968735,0.0,1.0
2013-02-05,38.18,38.3999,38.046,38.07,19000,25.753488077623,25.9018168368757,25.6631012939037,25.6792899715848,28167.8348895314,0.0,1.0
2013-02-06,38.4,38.4,37.79,37.93,18500,25.9018842896994,25.9018842896994,25.4904220653057,25.5848560184453,27426.576076649,0.0,1.0
2013-02-07,38.16,38.5,37.44,38.46,62300,25.7399975128888,25.9693371133705,25.2543371824569,25.9423559839021,92360.8480851476,0.0,1.0
2013-02-08,38.23,38.44,38.114,38.13,25200,25.7872144894585,25.9288654191678,25.7089692140001,25.7197616657874,37359.4441692733,0.0,1.0
2013-02-11,38.49,38.49,38.0,38.31,19300,25.9625918310034,25.9625918310034,25.632072995015,25.8411767483954,28612.5901772608,0.0,1.0
2013-02-12,38.47,38.6,38.1119,38.36,24500,25.9491012662692,26.0367899370416,25.707552704703,25.874903160231,36321.6818312378,0.0,1.0
2013-02-13,38.53,38.59,38.09,38.59,22700,25.9895729604718,26.0300446546745,25.692780536319,26.0300446546745,33653.1501048612,0.0,1.0
2013-02-14,38.33,38.54,38.27,38.39,13100,25.8546673131296,25.9963182428389,25.814195618927,25.8951390073323,19420.980897519,0.0,1.0
2013-02-15,38.33,38.56,37.9,38.56,32100,25.8546673131296,26.0098088075731,25.5646201713439,26.0098088075731,47588.8157870505,0.0,1.0
2013-02-19,38.76,38.85,38.23,38.53,44800,26.1447144549153,26.2054219962193,25.7872144894585,25.9895729604718,66416.7896342636,0.0,1.0
2013-02-20,38.3,38.85,38.29,38.85,30500,25.8344314660283,26.2054219962193,25.8276861836612,26.2054219962193,45216.7875858267,0.0,1.0
2013-02-21,38.76,38.92,38.22,38.22,41900,26.1447144549153,26.2526389727891,25.7804692070914,25.7804692070914,62117.4885195456,0.0,1.0
2013-02-22,38.71,38.92,38.3,38.92,70300,26.1109880430798,26.2526389727891,25.8344314660283,26.2526389727891,104220.989091266,0.0,1.0
2013-02-25,37.67,38.87,37.66,38.8,34700,25.4094786769004,26.2189125609535,25.4027333945333,26.1716955843838,51443.361614039,0.0,1.0
2013-02-26,37.61,38.27,37.55,38.04,35100,25.3690069826978,25.814195618927,25.3285352884951,25.6590541244835,52036.3686643448,0.0,1.0
2013-02-27,37.74,38.0,37.6001,37.71,33100,25.4566956534702,25.632072995015,25.3623291531543,25.4364598063689,49071.3334128152,0.0,1.0
2013-02-28,37.92,38.11,37.55,37.78,40200,25.5781107360782,25.7062711010532,25.3285352884951,25.4836767829386,59597.2085557453,0.0,1.0
2013-03-01,38.42,38.63,37.45,37.6,32000,25.9153748544336,26.0570257841429,25.261082464824,25.3622617003307,47440.564024474,0.0,1.0
2013-03-04,38.13,38.27,37.63,38.21,45100,25.7197616657874,25.814195618927,25.382497547432,25.7737239247243,66861.5449219931,0.0,1.0
2013-03-05,38.25,38.61,38.11,38.4762,31300,25.8007050541928,26.0435352194087,25.7062711010532,25.9532833413368,46402.8016864385,0.0,1.0
2013-03-06,37.72,38.31,37.64,38.26,61800,25.443205088736,25.8411767483954,25.3892428297991,25.8074503365599,91619.5892722652,0.0,1.0
2013-03-07,38.39,38.47,37.51,37.69,49600,25.8951390073323,25.9491012662692,25.3015541590267,25.4229692416346,73532.8742379346,0.0,1.0
2013-03-08,38.74,38.82,38.2101,38.79,39500,26.1312238901811,26.185186149118,25.773791377548,26.1649503020167,58559.4462177101,0.0,1.0
2013-03-11,38.47,38.75,38.28,38.74,18800,25.9491012662692,26.1379691725482,25.8209409012941,26.1312238901811,27871.3313643784,0.0,1.0
2013-03-12,38.18,38.39,38.02,38.27,17100,25.753488077623,25.8951390073323,25.6455635597492,25.814195618927,25351.0514005783,0.0,1.0
2013-03-13,38.32,38.52,38.0575,38.32,11400,25.8479220307625,25.9828276781047,25.6708583686259,25.8479220307625,16900.7009337189,0.0,1.0
2013-03-14,38.96,38.98,38.43,38.43,14700,26.2796201022575,26.2931106669917,25.9221201368007,25.9221201368007,21793.0090987427,0.0,1.0
2013-03-15,39.39,39.72,38.81,38.81,85000,26.5696672440432,26.7922615621578,26.1784408667509,26.1784408667509,126013.998190009,0.0,1.0
2013-03-18,39.21,39.36,38.73,39.0,28300,26.4482521614352,26.5494313969419,26.124478607814,26.3066012317259,41955.2488091442,0.0,1.0
2013-03-19,39.35,39.53,39.04,39.42,30200,26.5426861145748,26.6641011971827,26.3335823611944,26.5899030911445,44772.0322980972,0.0,1.0
2013-03-20,39.59,39.6599,37.55,37.55,21200,26.7045728913854,26.7517224151315,25.3285352884951,25.3285352884951,31429.373666214,0.0,1.0
2013-03-21,39.17,39.42,39.01,39.4,46700,26.4212710319668,26.5899030911445,26.3133465140931,26.5764125264103,69233.5731232167,0.0,1.0
2013-03-22,39.43,39.58,39.26,39.27,13500,26.5966483735116,26.6978276090183,26.4819785732708,26.4887238556379,20013.987947825,0.0,1.0
2013-03-25,40.05,40.1499,39.35,39.49,32000,27.0148558802724,27.0822412511198,26.5426861145748,26.6371200677143,47440.564024474,0.0,1.0
2013-03-26,39.92,40.25,39.46,40.25,17900,26.9271672095,27.1497615276146,26.616884220613,27.1497615276146,26537.0655011901,0.0,1.0
2013-03-27,39.8,39.92,39.45,39.64,9300,26.8462238210947,26.9271672095,26.6101389382459,26.7382993032209,13787.4139196127,0.0,1.0
2013-03-28,39.79,40.01,39.56,39.93,67100,26.8394785387276,26.987874750804,26.6843370442841,26.9339124918671,99476.9326888187,0.0,1.0
2013-04-01,39.77,39.94,39.17,39.76,51300,26.8259879739934,26.9406577742342,26.4212710319668,26.8192426916263,76053.1542017347,0.0,1.0
2013-04-02,39.59,39.98,39.28,39.98,41100,26.7045728913854,26.9676389037026,26.495469138005,26.9676389037026,60931.4744189337,0.0,1.0
2013-04-03,39.19,39.58,38.89,39.56,60800,26.434761596701,26.6978276090183,26.2324031256877,26.6843370442841,90137.0716465006,0.0,1.0
2013-04-04,39.27,39.36,38.84,38.87,43500,26.4887238556379,26.5494313969419,26.1986767138522,26.2189125609535,64489.5167207693,0.0,1.0
2013-04-05,39.0,39.15,38.56,38.56,16200,26.3066012317259,26.4077804672326,26.0098088075731,26.0098088075731,24016.78553739,0.0,1.0
2013-04-08,38.82,39.22,38.54,39.22,44300,26.185186149118,26.4549974438024,25.9963182428389,26.4549974438024,65675.5308213811,0.0,1.0
2013-04-09,37.94,38.87,37.94,38.87,51500,25.5916013008124,26.2189125609535,25.5916013008124,26.2189125609535,76349.6577268877,0.0,1.0
2013-04-10,38.31,38.36,37.97,38.03,91200,25.8411767483954,25.874903160231,25.6118371479137,25.6523088421164,135205.607469751,0.0,1.0
2013-04-11,37.93,38.13,37.76,38.01,18200,25.8344314660283,25.9706530925299,25.7186430835019,25.8889201166289,26721.1609014026,0.37,1.0
2013-04-12,38.43,38.46,37.69,37.87,52700,26.1749855322823,26.1954187762575,25.6709655142264,25.7935649780778,77373.9109617536,0.0,1.0
2013-04-15,37.03,37.95,36.85,37.8,77100,25.2214341467711,25.8480536286785,25.0988346829197,25.7458874088023,113197.88491748,0.0,1.0
2013-04-16,37.99,38.01,37.27,37.48,34700,25.8752979539788,25.8889201166289,25.384900098573,25.5279328063997,50946.3891911357,0.0,1.0
2013-04-17,36.93,38.0,36.71,37.54,47000,25.1533233335203,25.8821090353039,25.0034795443685,25.5687992943502,69005.1957343913,0.0,1.0
2013-04-18,36.87,37.22,36.41,36.72,30300,25.1124568455698,25.3508446919476,24.7991471046161,25.0102906256936,44486.3283138736,0.0,1.0
2013-04-19,37.5,37.58,36.8,36.87,27000,25.5415549690499,25.5960436196505,25.0647792762943,25.1124568455698,39641.2826559269,0.0,1.0
2013-04-22,37.18,37.6,36.9,37.6,31900,25.3236003666473,25.6096657823007,25.1328900895451,25.6096657823007,46835.4413601507,0.0,1.0
2013-04-23,38.8,38.9,36.75,37.36,51800,26.4269955413103,26.4951063545611,25.0307238696689,25.4461998304987,76052.5348732226,0.0,1.0
2013-04-24,38.37,39.24,38.18,38.65,28800,26.1341190443318,26.7266831196138,26.0047084991553,26.3248293214341,42284.0348329887,0.0,1.0
2013-04-25,37.82,38.6,37.81,38.6,56200,25.7595095714524,26.2907739148087,25.7526984901273,26.2907739148087,82512.595750485,0.0,1.0
2013-04-26,37.7,38.0,37.36,37.78,42400,25.6777765955515,25.8821090353039,25.4461998304987,25.7322652461521,62251.4957263444,0.0,1.0
2013-04-29,37.97,38.28,37.4,37.77,14400,25.8616757913286,26.0728193124061,25.4734441557991,25.725454164827,21142.0174164944,0.0,1.0
2013-04-30,38.18,38.35,37.4,38.05,33700,26.0047084991553,26.1204968816817,25.4734441557991,25.9161644419293,49478.1935372125,0.0,1.0
2013-05-01,37.1,37.96,37.04,37.92,78500,25.2691117160467,25.8548647100035,25.2282452280962,25.8276203847032,115253.358832973,0.0,1.0
2013-05-02,38.0,38.39,37.22,37.22,66100,25.8821090353039,26.147741206982,25.3508446919476,25.3508446919476,97047.7327243246,0.0,1.0
2013-05-03,38.18,38.8099,38.1,38.48,83100,26.0047084991553,26.4337385118221,25.9502198485547,26.2090409389077,122007.058841019,0.0,1.0
2013-05-06,38.71,38.97,38.2,38.28,45400,26.3656958093845,26.5427839238366,26.0183306618055,26.0728193124061,66656.0826881142,0.0,1.0
2013-05-07,39.46,39.55,38.66,38.66,22200,26.8765269087655,26.9378266406913,26.3316404027591,26.3316404027591,32593.9435170955,0.0,1.0
2013-05-08,39.12,39.44,38.96,39.44,22600,26.6449501437128,26.8629047461154,26.5359728425115,26.8629047461154,33181.2217786648,0.0,1.0
2013-05-09,38.94,39.27,38.82,39.0,29200,26.5223506798614,26.747116363589,26.4406177039604,26.5632171678119,42871.3130945579,0.0,1.0
2013-05-10,38.95,39.42,38.68,39.1,23700,26.5291617611865,26.8492825834652,26.3452625654093,26.6313279810627,34796.2369979802,0.0,1.0
2013-05-13,38.87,39.09,38.5501,38.5501,10200,26.4746731105858,26.6245168997376,26.2567866189965,26.2567866189965,14975.5956700168,0.0,1.0
2013-05-14,39.64,39.75,38.9,38.9,31600,26.999126372617,27.0740482671929,26.4951063545611,26.4951063545611,46394.9826639737,0.0,1.0
2013-05-15,39.86,40.18,39.21,39.48,27300,27.1489701617687,27.3669247641713,26.7062498756385,26.8901490714157,40081.7413521039,0.0,1.0
2013-05-16,39.99,40.259,39.8,39.96,20100,27.2375142189948,27.4207323066394,27.1081036738183,27.2170809750195,29510.7326438567,0.0,1.0
2013-05-17,40.4,40.47,39.4229,39.61,60000,27.5167685533231,27.5644461225986,26.8512577970495,26.9786931286417,88091.739235393,0.0,1.0
2013-05-20,40.43,40.88,40.1501,40.3,33900,27.5372017972983,27.8437004569269,27.3465596310093,27.4486577400723,49771.8326679971,0.0,1.0
2013-05-21,40.43,40.645,40.131,40.56,36500,27.5372017972983,27.6836400457875,27.3335504656784,27.6257458545243,53589.1413681975,0.0,1.0
2013-05-22,39.95,41.17,39.6,40.36,42100,27.2102698936945,28.0412218153542,26.9718820473167,27.4895242280227,61811.0370301674,0.0,1.0
2013-05-23,39.46,39.89,39.31,39.31,31800,26.8765269087655,27.169403405744,26.7743606888893,26.7743606888893,46688.6217947584,0.0,1.0
2013-05-24,39.95,40.1,39.33,39.33,20400,27.2102698936945,27.3124361135707,26.7879828515395,26.7879828515395,29951.1913400336,0.0,1.0
2013-05-28,40.39,40.87,38.781,40.62,36200,27.509957471998,27.8368893756018,26.4140544867926,27.6666123424748,53148.6826720205,0.0,1.0
2013-05-29,39.9,40.14,39.8201,40.14,21300,27.1762144870691,27.339680438871,27.1217939472817,27.339680438871,31272.5674285645,0.0,1.0
2013-05-30,39.99,40.2985,39.6,39.86,31700,27.2375142189948,27.4476360778735,26.9718820473167,27.1489701617687,46541.802229366,0.0,1.0
2013-05-31,39.62,39.95,39.57,39.67,58600,26.9855042099668,27.2102698936945,26.9514488033414,27.0195596165922,86036.2653199007,0.0,1.0
2013-06-03,39.82,40.35,39.53,39.77,78800,27.1217258364684,27.4827131466977,26.9242044780411,27.087670429843,115693.81752915,0.0,1.0
2013-06-04,39.72,40.28,39.25,39.99,40800,27.0536150232176,27.4350355774221,26.7334942009389,27.2375142189948,59902.3826800674,0.0,1.0
2013-06-05,39.31,39.8,39.235,39.8,20200,26.7743606888893,27.1081036738183,26.7232775789512,27.1081036738183,29657.5522092491,0.0,1.0
2013-06-06,39.4,39.48,38.701,39.22,24200,26.8356604208151,26.8901490714157,26.359565836192,26.7130609569636,35530.3348249418,0.0,1.0
2013-06-07,39.39,39.99,39.0,39.78,31000,26.82884933949,27.2375142189948,26.5632171678119,27.0944815111681,45514.0652716197,0.0,1.0
2013-06-10,39.74,39.98,39.26,39.45,38200,27.0672371858678,27.2307031376697,26.7403052822639,26.8697158274405,56085.0739798669,0.0,1.0
2013-06-11,38.97,39.56,38.76,39.2,23600,26.5427839238366,26.9446377220163,26.3997512160099,26.6994387943135,34649.417432588,0.0,1.0
2013-06-12,38.92,39.17,38.85,39.17,37800,26.5087285172112,26.6790055503382,26.4610509479357,26.6790055503382,55497.7957182977,0.0,1.0
2013-06-13,39.12,39.31,38.75,38.7601,20300,26.6449501437128,26.7743606888893,26.3929401346849,26.3998193268232,29804.3717746414,0.0,1.0
2013-06-14,38.75,39.09,38.65,39.0,47100,26.3929401346849,26.6245168997376,26.3248293214341,26.5632171678119,69152.0152997835,0.0,1.0
2013-06-17,39.0,39.21,38.75,39.02,13500,26.5632171678119,26.7062498756385,26.3929401346849,26.576839330462,19820.6413279634,0.0,1.0
2013-06-18,39.36,39.45,38.9175,39.02,27900,26.8084160955147,26.8697158274405,26.5070257468799,26.576839330462,40962.6587444579,0.0,1.0
2013-06-19,39.11,39.31,38.91,39.09,20800,26.6381390623877,26.7743606888893,26.5019174358861,26.6245168997376,30538.469601603,0.0,1.0
2013-06-20,38.78,39.27,37.76,38.57,27200,26.4133733786601,26.747116363589,25.7186430835019,26.2703406708334,39934.9217867115,0.0,1.0
2013-06-21,38.68,39.14,38.65,38.85,148100,26.3452625654093,26.658572306363,26.3248293214341,26.4610509479357,217439.776346029,0.0,1.0
2013-06-24,38.35,38.68,37.96,38.28,44900,26.1204968816817,26.3452625654093,25.8548647100035,26.0728193124061,65921.9848611524,0.0,1.0
2013-06-25,38.97,39.45,37.85,38.85,37900,26.5427839238366,26.8697158274405,25.7799428154277,26.4610509479357,55644.61528369,0.0,1.0
2013-06-26,38.25,39.25,38.15,39.25,16300,26.0523860684309,26.7334942009389,25.9842752551801,26.7334942009389,23931.5891589484,0.0,1.0
2013-06-27,38.99,39.18,38.25,38.58,26100,26.5564060864868,26.6858166316633,26.0523860684309,26.2771517521585,38319.906567396,0.0,1.0
2013-06-28,38.95,39.49,38.78,38.79,91400,26.5291617611865,26.8969601527408,26.4133733786601,26.4201844599852,134193.082768582,0.0,1.0
2013-07-01,40.04,40.2,38.91,38.95,39500,27.2715696256202,27.3805469268215,26.5019174358861,26.5291617611865,57993.7283299671,0.0,1.0
2013-07-02,40.55,40.99,39.6825,39.6825,21900,27.6189347731993,27.9186223515028,27.0280734682486,27.0280734682486,32153.4848209184,0.0,1.0
2013-07-03,40.77,40.78,40.25,40.72,9300,27.768778562351,27.7755896436761,27.4146023334469,27.7347231557256,13654.2195814859,0.0,1.0
2013-07-05,41.96,41.97,41.15,41.33,24900,28.5792972400355,28.5861083213606,28.0275996527041,28.1501991165555,36558.0717826882,0.0,1.0
2013-07-08,42.08,42.39,41.97,41.97,39000,28.6610302159365,28.872173737014,28.5861083213606,28.5861083213606,57259.6305030055,0.0,1.0
2013-07-09,42.37,42.37,41.805,42.22,33400,28.8585515743638,28.8585515743638,28.4737254794968,28.7563853544876,49037.7348410355,0.0,1.0
2013-07-10,42.26,42.46,41.79,42.22,36800,28.7836296797879,28.9198513062895,28.4635088575092,28.7563853544876,54029.6000643745,0.0,1.0
2013-07-11,41.63,42.36,41.45,42.36,36000,28.6065415653358,29.1081696062365,28.4828524593603,29.1081696062365,52389.415776706,0.37,1.0
2013-07-12,41.8,41.97,41.19,41.57,25100,28.7233590543127,28.8401765432896,28.3041904173957,28.565311863344,36527.0648887589,0.0,1.0
2013-07-15,42.5,42.515,41.77,41.88,25100,29.2043722442175,29.2146796697154,28.7027442033168,28.7783319903018,36527.0648887588,0.0,1.0
2013-07-16,42.94,43.089,41.73,42.76,29600,29.5067233921576,29.6091104854373,28.6752577353222,29.3830342861821,43075.7418608471,0.0,1.0
2013-07-17,42.76,43.45,42.66,43.1,21000,29.3830342861821,29.8571758590882,29.3143181161957,29.6166692641358,30560.4925364118,0.0,1.0
2013-07-18,43.38,44.695,43.1313,43.85,19600,29.8090745400977,30.7126921754188,29.6381774253416,30.1320405390338,28523.1263673177,0.0,1.0
2013-07-19,43.49,43.73,42.47,43.12,18400,29.8846623270828,30.0495811350501,29.1837573932216,29.6304124981331,26776.8125080941,0.0,1.0
2013-07-22,44.2,44.31,43.2,43.2,14300,30.3725471339862,30.4481349209712,29.6853854341222,29.6853854341222,20810.2401557471,0.0,1.0
2013-07-23,44.27,44.87,43.6979,44.28,18300,30.4206484529767,30.832945472895,30.0275232444845,30.4275200699753,26631.2863531588,0.0,1.0
2013-07-24,45.48,45.5,43.61,44.6,27400,31.252114109812,31.2658573438093,29.9671217310665,30.6474118139318,39874.1664522706,0.0,1.0
2013-07-25,46.13,46.75,45.28,45.28,63800,31.6987692147236,32.1248094686392,31.1146817698392,31.1146817698392,92845.6868487177,0.0,1.0
2013-07-26,45.06,46.25,44.29,45.72,53300,30.9635061958692,31.7812286187073,30.4343916869739,31.4170329177794,77565.4405805118,0.0,1.0
2013-07-29,44.45,45.49,44.28,45.11,24200,30.5443375589522,31.2589857268107,30.4275200699753,30.9978642808624,35217.3294943412,0.0,1.0
2013-07-30,44.51,44.86,44.22,44.55,28600,30.585567260944,30.8260738558964,30.3862903679835,30.6130537289386,41620.4803114942,0.0,1.0
2013-07-31,44.26,45.0,44.25,44.67,34400,30.413776835978,30.9222764938773,30.4069052189794,30.6955131329222,50060.9972977412,0.0,1.0
2013-08-01,44.69,44.74,43.77,44.18,28300,30.7092563669195,30.7436144519127,30.0770676030447,30.3588038999889,41183.9018466883,0.0,1.0
2013-08-02,44.52,44.75,44.03,44.39,24000,30.5924388779426,30.7504860689113,30.2557296450093,30.5031078569603,34926.2771844707,0.0,1.0
2013-08-05,44.95,45.0,44.33,44.33,33500,30.8879184088841,30.9222764938773,30.4618781549685,30.4618781549685,48751.2619033236,0.0,1.0
2013-08-06,44.37,44.92,44.26,44.92,22700,30.489364622963,30.8673035578882,30.413776835978,30.8673035578882,33034.4371703118,0.0,1.0
2013-08-07,44.26,44.93,43.5602,44.93,21800,30.413776835978,30.8741751748869,29.9329010784132,30.8741751748869,31724.7017758942,0.0,1.0
2013-08-08,44.83,44.9,44.29,44.63,24800,30.8054590049005,30.8535603238909,30.4343916869739,30.6680266649277,36090.4864239529,0.0,1.0
2013-08-09,44.18,44.62,44.06,44.56,15700,30.3588038999889,30.661155047929,30.2763444960052,30.6199253459372,22847.6063248412,0.0,1.0
2013-08-12,44.71,45.0,43.93,44.11,17000,30.7229996009168,30.9222764938773,30.1870134750229,30.3107025809984,24739.446339,0.0,1.0
2013-08-13,44.7,45.0,44.38,44.85,14600,30.7161279839181,30.9222764938773,30.4962362399617,30.8192022388977,21246.818620553,0.0,1.0
2013-08-14,44.61,45.5,44.11,44.61,19400,30.6542834309304,31.2658573438093,30.3107025809984,30.6542834309304,28232.0740574471,0.0,1.0
2013-08-15,44.27,44.77,43.94,44.24,42500,30.4206484529767,30.7642293029086,30.1938850920215,30.4000336019807,61848.6158475,0.0,1.0
2013-08-16,44.23,44.69,43.75,43.9,28900,30.3931619849821,30.7092563669195,30.0633243690474,30.166398624027,42057.0587763,0.0,1.0
2013-08-19,43.84,44.49,43.7,44.07,21100,30.1251689220352,30.5718240269467,30.0289662840542,30.2832161130039,30706.018691347,0.0,1.0
2013-08-20,44.47,44.5,43.5675,43.79,15100,30.5580807929494,30.5786956439454,29.9379173588222,30.090810837042,21974.4493952295,0.0,1.0
2013-08-21,44.22,44.91,43.96,44.1,43900,30.3862903679835,30.8604319408896,30.2076283260188,30.3038309639998,63885.9820165941,0.0,1.0
2013-08-22,44.3,44.75,43.8675,44.47,28200,30.4412633039726,30.7504860689113,30.1440658687814,30.5580807929494,41038.3756917529,0.0,1.0
2013-08-23,43.93,44.36,43.81,44.06,23700,30.1870134750229,30.4824930059644,30.1045540710392,30.2763444960052,34489.6987196648,0.0,1.0
2013-08-26,43.59,44.28,43.47,44.1,14100,29.9533784970692,30.4275200699753,29.8709190930855,30.3038309639998,20519.1878458765,0.0,1.0
2013-08-27,41.91,43.1,41.74,42.93,23100,28.7989468412977,29.6166692641358,28.6821293523209,29.499851775159,33616.541790053,0.0,1.0
2013-08-28,42.07,42.39,41.83,42.04,18600,28.908892713276,29.1287844572324,28.7439739053086,28.8882778622801,27067.8648179647,0.0,1.0
2013-08-29,42.01,42.48,41.78,41.8548,17000,28.8676630112841,29.1906290102202,28.7096158203154,28.7610155154653,24739.4463390001,0.0,1.0
2013-08-30,40.85,41.94,40.71,41.71,35400,28.070555439442,28.8195616922937,27.974352801461,28.661514501325,51516.2588470941,0.0,1.0
2013-09-03,40.79,42.0,40.06,41.67,11800,28.0293257374501,28.8607913942855,27.5276976965495,28.6340280333304,17172.0862823647,0.0,1.0
2013-09-04,40.4,41.13,40.17,40.72,15400,27.7613326745032,28.2629607154039,27.6032854835345,27.9812244184597,22411.0278600353,0.0,1.0
2013-09-05,40.92,41.23,40.5,40.6,14000,28.1186567584325,28.3316768853903,27.8300488444896,27.898765014476,20373.6616909412,0.0,1.0
2013-09-06,40.87,41.33,40.4555,40.98,22200,28.0842986734393,28.4003930553767,27.7994701488456,28.1598864604243,32306.8063956353,0.0,1.0
2013-09-09,41.33,41.4,40.79,41.06,13400,28.4003930553767,28.4484943743671,28.0293257374501,28.2148593964134,19500.5047613294,0.0,1.0
2013-09-10,41.62,41.73,41.2,41.63,15200,28.5996699483372,28.6752577353222,28.3110620343944,28.6065415653358,22119.9755501647,0.0,1.0
2013-09-11,41.5,41.67,41.4,41.5,20900,28.5172105443535,28.6340280333304,28.4484943743671,28.5172105443535,30414.9663814765,0.0,1.0
2013-09-12,41.56,41.8,41.43,41.67,12300,28.5584402463454,28.7233590543127,28.4691092253631,28.6340280333304,17899.7170570412,0.0,1.0
2013-09-13,41.7,41.77,40.126,41.77,7100,28.6546428843263,28.7027442033168,27.5730503687405,28.7027442033168,10332.3570004059,0.0,1.0
2013-09-16,41.81,42.08,41.36,42.0,17300,28.7302306713114,28.9157643302746,28.4210079063726,28.8607913942855,25176.0248038059,0.0,1.0
2013-09-17,42.49,42.55,41.26,41.75,28500,29.1975006272188,29.2387303292107,28.3522917363862,28.6890009693195,41474.9541565589,0.0,1.0
2013-09-18,42.61,43.49,42.36,42.8,26400,29.2799600312025,29.8846623270828,29.1081696062365,29.4105207541767,38418.9049029177,0.0,1.0
2013-09-19,42.4,42.89,42.2,42.57,20000,29.1356560742311,29.4723653071644,28.9982237342583,29.252473563208,29105.2309870588,0.0,1.0
2013-09-20,43.28,43.45,42.12,42.41,151900,29.7403583701114,29.8571758590882,28.9432507982692,29.1425276912297,221054.229346712,0.0,1.0
2013-09-23,43.85,44.09,42.26,43.09,30800,30.1320405390338,30.2969593470011,29.0394534362501,29.6097976471372,44822.0557200706,0.0,1.0
2013-09-24,44.3,44.8,43.45,44.01,23400,30.4412633039726,30.7848441539045,29.8571758590882,30.241986411012,34053.1202548588,0.0,1.0
2013-09-25,43.5,44.48,42.81,44.48,31600,29.8915339440814,30.5649524099481,29.4173923711753,30.5649524099481,45986.264959553,0.0,1.0
2013-09-26,43.19,43.78,42.7,43.5,14200,29.6785138171236,30.0839392200433,29.3418045841903,29.8915339440814,20664.7140008118,0.0,1.0
2013-09-27,43.51,43.9799,42.55,42.82,8800,29.8984055610801,30.2213028438461,29.2387303292107,29.4242639881739,12806.3016343059,0.0,1.0
2013-09-30,43.24,43.47,42.91,43.0,66800,29.7128719021168,29.8709190930855,29.4861085411617,29.5479530941494,97211.4714967765,0.0,1.0
2013-10-01,44.28,44.59,43.13,43.36,26100,30.4275200699753,30.6405401969331,29.6372841151318,29.7953313061005,37982.3264381118,0.0,1.0
2013-10-02,43.31,43.85,43.14,43.85,26300,29.7609732211073,30.1320405390338,29.6441557321304,30.1320405390338,38273.3787479824,0.0,1.0
2013-10-03,42.58,43.19,41.68,43.19,43000,29.2593451802066,29.6785138171236,28.640899650329,29.6785138171236,62576.2466221765,0.0,1.0
2013-10-04,42.55,42.74,42.43,42.48,20200,29.2387303292107,29.3692910521848,29.156270925227,29.1906290102202,29396.2832969294,0.0,1.0
2013-10-07,42.04,42.41,41.96,42.32,18300,28.8882778622801,29.1425276912297,28.8333049262909,29.080683138242,26631.2863531588,0.0,1.0
2013-10-08,41.87,42.09,41.57,42.0,33100,28.7714603733032,28.9226359472733,28.565311863344,28.8607913942855,48169.1572835824,0.0,1.0
2013-10-09,42.22,42.949,41.88,41.93,24700,29.0119669682556,29.5129078474564,28.7783319903018,28.812690075295,35944.9602690176,0.0,1.0
2013-10-10,43.26,43.27,42.28,42.45,22100,29.9808649650637,29.987795354561,29.3016867943341,29.4195034157872,31888.5396106506,0.37,1.0
2013-10-11,44.64,44.64,41.23,42.97,24200,30.937258715683,30.937258715683,28.5739958971238,29.7798836696437,34918.6723338345,0.0,1.0
2013-10-14,45.11,45.45,44.31,44.31,22000,31.2629870220533,31.4986202649595,30.708555862274,30.708555862274,31744.2475762132,0.0,1.0
2013-10-15,44.84,45.66,44.57,45.08,23100,31.0758665056278,31.6441584444015,30.8887459892023,31.2421958535616,33331.4599550238,0.0,1.0
2013-10-16,45.12,46.2099,44.2,45.54,27000,31.2699174115505,32.0252605628548,30.6323215778044,31.5609937704346,38958.8492980799,0.0,1.0
2013-10-17,45.37,45.6,44.56,45.07,42600,31.4431771489815,31.6025761074181,30.881815599705,31.2352654640643,61468.4066703038,0.0,1.0
2013-10-18,45.92,45.94,45.21,45.93,35400,31.8243485713298,31.8382093503243,31.3322909170257,31.831278960827,51079.3801908158,0.0,1.0
2013-10-21,45.2,45.83,45.031,45.83,31900,31.3253605275284,31.7619750658546,31.2082369450251,31.7619750658546,46029.1589855092,0.0,1.0
2013-10-22,45.22,45.5,44.99,45.28,21400,31.3392213065229,31.5332722124457,31.1798223480864,31.3808036435064,30878.4953695892,0.0,1.0
2013-10-23,45.69,46.0,44.89,44.89,33500,31.6649496128932,31.8797916873077,31.110518453114,31.110518453114,48337.8315365066,0.0,1.0
2013-10-24,46.6,46.66,45.62,46.0,24900,32.2956150571422,32.3371973941256,31.6164368864126,31.8797916873077,35928.7165748958,0.0,1.0
2013-10-25,46.65,47.05,45.7101,46.74,32200,32.3302670046284,32.607482584518,31.6788796957827,32.3926405101035,46462.0350888211,0.0,1.0
2013-10-28,46.7,46.7,46.35,46.5,43700,32.3649189521146,32.3649189521146,32.1223553197111,32.2263111621698,63055.6190491144,0.0,1.0
2013-10-29,46.78,46.79,46.06,46.75,18300,32.4203620680925,32.4272924575897,31.9213740242912,32.3995708996008,26405.4423020319,0.0,1.0
2013-10-30,46.59,46.9,46.19,46.65,19800,32.2886846676449,32.5035267420594,32.0114690877553,32.3302670046284,28569.8228185919,0.0,1.0
2013-10-31,45.5,46.5,45.5,46.5,36600,31.5332722124457,32.2263111621698,31.5332722124457,32.2263111621698,52810.8846040638,0.0,1.0
2013-11-01,45.37,45.65,44.12,45.36,48500,31.4431771489815,31.6372280549043,30.5768784618264,31.4362467594843,69981.6367021065,0.0,1.0
2013-11-04,45.51,45.93,44.44,45.24,31300,31.5402026019429,31.831278960827,30.7986509257381,31.3530820855174,45163.4067788852,0.0,1.0
2013-11-05,45.47,46.09,45.18,45.18,12100,31.5124810439539,31.9421651927829,31.311499748534,31.311499748534,17459.3361669173,0.0,1.0
2013-11-06,45.85,46.04,44.85,45.85,22000,31.7758358448491,31.9075132452967,31.082796895125,31.7758358448491,31744.2475762132,0.0,1.0
2013-11-07,45.06,46.05,44.93,46.05,19400,31.2283350745671,31.9144436347939,31.1382400111029,31.9144436347939,27992.6546808425,0.0,1.0
2013-11-08,46.84,47.01,44.87,45.03,36400,32.4619444050759,32.579761026529,31.0966576741195,31.2075439060754,52522.3005351892,0.0,1.0
2013-11-11,46.15,46.64,45.55,46.62,63900,31.9837475297663,32.3233366151311,31.5679241599319,32.3094758361366,92202.6100054557,0.0,1.0
2013-11-12,45.8,46.4646,45.4601,46.4646,7400,31.7411838973629,32.2017775833495,31.5056199583517,32.2017775833495,10677.6105483626,0.0,1.0
2013-11-13,46.44,46.44,45.24,45.906,8100,32.1847288251863,32.1847288251863,31.3530820855174,31.8146460260336,11687.654789424,0.0,1.0
2013-11-14,46.28,46.49,45.7377,46.3,6500,32.0738425932305,32.2193807726725,31.6980075707951,32.0877033722249,9378.98223842662,0.0,1.0
2013-11-15,46.09,46.17,45.23,46.14,74600,31.9421651927829,31.9976083087608,31.3461516960202,31.9768171402691,107641.85769025,0.0,1.0
2013-11-18,46.3,46.85,45.73,46.1,20800,32.0877033722249,32.4688747945732,31.6926711708822,31.9490955822801,30012.7431629653,0.0,1.0
2013-11-19,46.54,46.75,46.08,46.46,22800,32.2540327201587,32.3995708996008,31.9352348032856,32.1985896041808,32898.5838517119,0.0,1.0
2013-11-20,46.43,47.13,46.2101,46.85,76900,32.1777984356891,32.6629257004959,32.0253991706447,32.4688747945732,110960.574482309,0.0,1.0
2013-11-21,47.6,47.65,46.34,46.79,25700,32.9886540068662,33.0233059543524,32.1154249302139,32.4272924575897,37083.0528503946,0.0,1.0
2013-11-22,48.02,48.23,47.033,47.22,30400,33.2797303657504,33.4252685451924,32.5957009223727,32.7252992059711,43864.7784689491,0.0,1.0
2013-11-25,48.43,48.68,47.72,48.03,29200,33.5638763351372,33.7371360725682,33.0718186808331,33.2866607552476,42133.2740557012,0.0,1.0
2013-11-26,48.83,48.98,47.7801,48.09,30200,33.8410919150269,33.9450477574855,33.1134703217115,33.328243092231,43576.1944000744,0.0,1.0
2013-11-27,48.91,49.2,48.45,48.8,29600,33.8965350310048,34.0975163264248,33.5777371141317,33.8203007465351,42710.4421934505,0.0,1.0
2013-11-29,49.21,49.57,48.32,49.22,22800,34.104446715922,34.3539407378227,33.4876420506676,34.1113771054192,32898.5838517119,0.0,1.0
2013-12-02,47.62,49.05,47.61,49.05,24500,33.0025147858607,33.9935604839661,32.9955843963635,33.9935604839661,35351.5484371466,0.0,1.0
2013-12-03,47.8,48.44,46.7,47.43,61800,33.1272617968111,33.5708067246345,32.3649189521146,32.8708373854131,89172.4772822715,0.0,1.0
2013-12-04,47.1,48.66,46.84,47.49,50500,32.6421345320042,33.7232752935738,32.4619444050759,32.9124197223966,72867.4773908531,0.0,1.0
2013-12-05,47.53,47.66,46.77,47.0,26500,32.9401412803856,33.0302363438497,32.4134316785953,32.5728306370318,38237.3891258931,0.0,1.0
2013-12-06,47.98,48.79,47.605,48.04,28000,33.2520088077614,33.8133703570379,32.9921192016149,33.2935911447448,40401.7696424532,0.0,1.0
2013-12-09,46.98,47.8,46.65,47.8,37200,32.5589698580373,33.1272617968111,32.3302670046284,33.1272617968111,53676.6368106878,0.0,1.0
2013-12-10,46.1,46.84,45.77,46.84,50300,31.9490955822801,32.4619444050759,31.7203927288712,32.4619444050759,72578.8933219784,0.0,1.0
2013-12-11,45.61,46.09,45.1,46.03,58300,31.6095064969153,31.9421651927829,31.256056632556,31.9005828557994,84122.2560769651,0.0,1.0
2013-12-12,45.69,46.03,45.51,45.51,26200,31.6649496128932,31.9005828557994,31.5402026019429,31.5402026019429,37804.5130225812,0.0,1.0
2013-12-13,45.62,46.13,45.4,45.78,33100,31.6164368864126,31.9698867507718,31.4639683174733,31.7273231183684,47760.6633987571,0.0,1.0
2013-12-16,45.65,45.69,45.02,45.68,43000,31.6372280549043,31.6649496128932,31.2006135165781,31.658019223396,62045.5748080531,0.0,1.0
2013-12-17,44.86,45.59,44.28,45.22,65400,31.0897272846223,31.5956457179208,30.6877646937823,31.3392213065229,94366.9905220155,0.0,1.0
2013-12-18,46.12,46.12,44.75,45.05,46600,31.9629563612746,31.9629563612746,31.0134930001526,31.2214046850698,67240.0880477971,0.0,1.0
2013-12-19,45.73,46.15,45.27,45.93,24800,31.6926711708822,31.9837475297663,31.3738732540091,31.831278960827,35784.4245404585,0.0,1.0
2013-12-20,46.67,47.0725,44.92,45.94,437300,32.3441277836228,32.6230759608868,31.1313096216057,31.8382093503243,630989.066594457,0.0,1.0
2013-12-23,47.51,47.56,46.57,46.8,45200,32.9262805013911,32.9609324488773,32.2748238886504,32.434222847087,65219.9995656744,0.0,1.0
2013-12-24,47.19,47.72,47.0,47.38,18000,32.7045080374794,33.0718186808331,32.5728306370318,32.8361854379269,25972.5661987199,0.0,1.0
2013-12-26,47.12,47.5,46.87,47.5,39300,32.6559953109987,32.9193501118938,32.4827355735677,32.9193501118938,56706.7695338718,0.0,1.0
2013-12-27,47.0,47.39,46.49,47.3,19400,32.5728306370318,32.8431158274242,32.2193807726725,32.780742321949,27992.6546808426,0.0,1.0
2013-12-30,46.35,47.04,46.09,46.75,33700,32.1223553197111,32.6005521950208,31.9421651927829,32.3995708996008,48626.4156053812,0.0,1.0
2013-12-31,46.33,46.83,46.084,46.38,31400,32.1084945407167,32.4550140155787,31.9380069590845,32.1431464882029,45307.6988133224,0.0,1.0
2014-01-02,45.77,46.3099,45.504,46.14,36700,31.7203927288712,32.0945644578272,31.5360443682446,31.9768171402691,52955.1766385011,0.0,1.0
2014-01-03,46.4,46.539,45.9,45.9,34500,32.1570072671973,32.253339681209,31.8104877923353,31.8104877923353,49780.7518808799,0.0,1.0
2014-01-06,45.9,46.52,45.77,46.5,36800,31.8104877923353,32.2401719411642,31.7203927288712,32.2263111621698,53099.4686729385,0.0,1.0
2014-01-07,46.35,46.63,45.85,45.85,31700,32.1223553197111,32.3164062256339,31.7758358448491,31.7758358448491,45740.5749166346,0.0,1.0
2014-01-08,46.5,46.5,46.02,46.42,41600,32.2263111621698,32.2263111621698,31.8936524663022,32.1708680461918,60025.4863259304,0.0,1.0
2014-01-09,46.68,46.9899,46.07,46.5,37600,32.3510581731201,32.5658309436396,31.9283044137884,32.2263111621698,54253.8049484371,0.0,1.0
2014-01-10,46.69,46.7,46.02,46.65,48900,32.3579885626173,32.3649189521146,31.8936524663022,32.3302670046284,70558.8048398558,0.0,1.0
2014-01-13,45.94,46.31,45.48,46.31,37000,32.0946337617222,32.3531234110874,31.7732682517006,32.3531234110874,52961.5016834138,0.37,1.0
2014-01-14,45.81,45.96,45.76,45.8001,16800,32.0038130741074,32.1086061752014,31.9688820404094,31.9968967294352,24047.3845481447,0.0,1.0
2014-01-15,46.1,46.5,45.66,46.06,27400,32.2064130695558,32.4858613391398,31.8990199730134,32.1784682425974,39220.139084474,0.0,1.0
2014-01-16,45.65,46.4,45.37,45.81,17600,31.8920337662738,32.4159992717438,31.696419977565,32.0038130741074,25192.4980980563,0.0,1.0
2014-01-17,45.76,46.34,45.0,45.72,22500,31.9688820404094,32.3740820313062,31.4379303281998,31.940937213451,32206.3185912651,0.0,1.0
2014-01-21,46.42,46.5,45.48,46.11,19300,32.429971685223,32.4858613391398,31.7732682517006,32.2133992762954,27625.8643916186,0.0,1.0
2014-01-22,46.42,46.7,46.13,46.67,20800,32.429971685223,32.6255854739318,32.2273716897746,32.604626853713,29772.9522977029,0.0,1.0
2014-01-23,46.37,46.4,45.61,45.99,48800,32.395040651525,32.4159992717438,31.8640889393154,32.1295647954202,69851.9265446106,0.0,1.0
2014-01-24,45.81,46.44,45.19,46.08,38400,32.0038130741074,32.4439440987022,31.5706682562522,32.1924406560766,54965.4503957592,0.0,1.0
2014-01-27,44.97,45.99,44.95,45.99,33600,31.416971707981,32.1295647954202,31.4029992945018,32.1295647954202,48094.7690962893,0.0,1.0
2014-01-28,45.55,45.55,44.52,44.92,47400,31.8221716988778,31.8221716988778,31.102592404699,31.382040674283,67847.9778322653,0.0,1.0
2014-01-29,44.84,46.52,44.48,44.97,36900,31.3261510203662,32.499833752619,31.0746475777406,31.416971707981,52818.3624896749,0.0,1.0
2014-01-30,45.45,45.93,44.565,45.2,41100,31.7523096314818,32.0876475549826,31.1340303350272,31.5776544629918,58830.208626711,0.0,1.0
2014-01-31,44.62,45.37,44.4,44.88,71100,31.172454472095,31.696419977565,31.0187579238238,31.3540958473246,101771.966748398,0.0,1.0
2014-02-03,42.98,45.04,42.84,44.52,69100,30.0267165668006,31.4658751551582,29.9289096724462,31.102592404699,98909.1828736188,0.0,1.0
2014-02-04,43.33,44.0,42.61,43.22,42900,30.2712338026866,30.7393096542398,29.7682269174354,30.194385528551,61406.7141140122,0.0,1.0
2014-02-05,42.83,43.17,42.621,42.97,39000,29.9219234657066,30.159454494853,29.775911744849,30.019730360061,55824.285558193,0.0,1.0
2014-02-06,42.85,43.246,42.61,42.68,31400,29.9358958791858,30.2125496660739,29.7682269174354,29.8171303646126,44945.7068340323,0.0,1.0
2014-02-07,42.92,43.53,42.47,42.94,37300,29.984799326363,30.4109579374786,29.670420023081,29.9987717398422,53390.9192646307,0.0,1.0
2014-02-10,42.95,42.95,42.3,42.602,49200,30.0057579465818,30.0057579465818,29.5516545085078,29.7626379520437,70424.4833195665,0.0,1.0
2014-02-11,43.44,43.76,42.9,42.9,29300,30.3480820768222,30.5716406924894,29.9708269128838,29.9708269128838,41939.7837655142,0.0,1.0
2014-02-12,43.41,44.41,43.1,43.31,30200,30.3271234566034,31.0257441305634,30.1105510476758,30.2572613892074,43228.0365091648,0.0,1.0
2014-02-13,43.05,43.26,42.692,42.9401,56000,30.0756200139778,30.2223303555094,29.8255138127001,29.9988416019096,80157.9484938155,0.0,1.0
2014-02-14,43.33,43.61,42.97,43.05,32100,30.2712338026866,30.4668475913954,30.019730360061,30.0756200139778,45947.681190205,0.0,1.0
2014-02-18,43.28,44.468,43.03,43.45,31800,30.2363027689886,31.0662641296531,30.0616476004986,30.3550682835618,45518.2636089881,0.0,1.0
2014-02-19,42.15,43.56,41.73,43.05,41300,29.4468614074138,30.4319165576974,29.1534407243506,30.0756200139778,59116.487014189,0.0,1.0
2014-02-20,42.99,43.2,42.2,42.2,31700,30.0337027735402,30.1804131150718,29.4817924411118,29.4817924411118,45375.1244152491,0.0,1.0
2014-02-21,43.28,43.47,42.93,43.28,33800,30.2363027689886,30.369040697041,29.9917855331026,30.2363027689886,48381.0474837672,0.0,1.0
2014-02-24,43.82,43.97,43.215,43.22,44400,30.613557932927,30.718351034021,30.1908924251812,30.194385528551,63553.8020200966,0.0,1.0
2014-02-25,43.57,43.79,43.44,43.73,28900,30.438902764437,30.5925993127082,30.3480820768222,30.5506820722706,41367.2269905584,0.0,1.0
2014-02-26,44.14,44.31,43.42,43.73,23900,30.8371165485942,30.9558820631674,30.334109663343,30.5506820722706,34210.2673036106,0.0,1.0
2014-02-27,44.4,44.525,43.7408,44.14,17400,31.0187579238238,31.1060855080688,30.5582271755494,30.8371165485942,24906.2197105784,0.0,1.0
2014-02-28,44.28,45.26,44.12,44.51,50200,30.9349234429486,31.6195717034294,30.823144135115,31.0956061979594,71855.875256956,0.0,1.0
2014-03-03,44.17,47.4,43.72,43.97,24900,30.858075168813,33.1146199457038,30.543695865531,30.718351034021,35641.6592410001,0.0,1.0
2014-03-04,45.69,47.07,44.35,44.83,70600,31.9199785932322,32.884075123297,30.9838268901258,31.3191648136266,101056.270779703,0.0,1.0
2014-03-05,45.28,45.69,45.0,45.41,24600,31.6335441169086,31.9199785932322,31.4379303281998,31.7243648045234,35212.2416597832,0.0,1.0
2014-03-06,45.77,46.01,45.25,45.25,12600,31.975868247149,32.1435372088994,31.6125854966898,31.6125854966898,18035.5384111085,0.0,1.0
2014-03-07,45.87,46.29,45.569,46.15,15400,32.045730314545,32.3391509976082,31.835445491683,32.2413441032538,22043.4358357993,0.0,1.0
2014-03-10,45.98,46.19,45.46,45.63,22000,32.1225785886806,32.2692889302122,31.7592958382214,31.8780613527946,31490.6226225704,0.0,1.0
2014-03-11,45.63,45.9,45.17,45.86,20400,31.8780613527946,32.0666889347638,31.556695842773,32.0387441078054,29200.3955227471,0.0,1.0
2014-03-12,45.5,45.74,45.14,45.51,25200,31.7872406651798,31.9549096269302,31.5357372225542,31.7942268719194,36071.076822217,0.0,1.0
2014-03-13,45.22,45.96,44.95,45.6,22300,31.591626876471,32.1086061752014,31.4029992945018,31.8571027325758,31920.0402037872,0.0,1.0
2014-03-14,45.49,45.99,44.93,44.93,10200,31.7802544584402,32.1295647954202,31.3890268810226,31.3890268810226,14600.1977613735,0.0,1.0
2014-03-17,45.7,46.15,45.56,45.75,25300,31.9269647999718,32.2413441032538,31.8291579056174,31.9618958336698,36214.2160159559,0.0,1.0
2014-03-18,45.59,45.895,45.06,45.53,38400,31.8501165258362,32.063195831394,31.4798475686374,31.8081992853986,54965.4503957592,0.0,1.0
2014-03-19,45.64,45.93,45.18,45.7,18400,31.8850475595342,32.0876475549826,31.5636820495126,31.9269647999718,26337.611647968,0.0,1.0
2014-03-20,45.8,46.0,45.09,45.67,28400,31.9968268673678,32.1365510021598,31.5008061888562,31.906006179753,40651.5310218636,0.0,1.0
2014-03-21,45.48,46.23,45.05,46.12,92400,31.7732682517006,32.2972337571706,31.4728613618978,32.220385483035,132260.615014796,0.0,1.0
2014-03-24,45.41,45.86,45.14,45.73,33600,31.7243648045234,32.0387441078054,31.5357372225542,31.9479234201906,48094.7690962893,0.0,1.0
2014-03-25,45.65,46.0,45.05,45.71,21200,31.8920337662738,32.1365510021598,31.4728613618978,31.9339510067114,30345.5090726587,0.0,1.0
2014-03-26,44.43,46.13,44.4,46.13,42000,31.0397165440426,32.2273716897746,31.0187579238238,32.2273716897746,60118.4613703616,0.0,1.0
2014-03-27,43.89,44.98,43.31,44.59,30900,30.6624613801042,31.4239579147206,30.2572613892074,31.1514958518762,44230.0108653375,0.0,1.0
2014-03-28,44.1,45.27,43.82,43.85,36200,30.8091717216358,31.626557910169,30.613557932927,30.6345165531458,51816.3881335022,0.0,1.0
2014-03-31,44.86,45.36,44.11,44.8299,50100,31.3401234338454,31.6894337708254,30.8161579283754,31.3190949515592,71712.7360632171,0.0,1.0
2014-04-01,46.21,46.3,44.72,45.05,69000,32.2832613436914,32.3461372043478,31.242316539491,31.4728613618978,98766.0436798798,0.0,1.0
2014-04-02,46.17,46.64,45.84,46.31,32400,32.255316516733,32.5836682334942,32.0247716943262,32.3531234110874,46377.0987714218,0.0,1.0
2014-04-03,46.43,46.6,46.1,46.1,28100,32.4369578919626,32.5557234065358,32.2064130695558,32.2064130695558,40222.1134406467,0.0,1.0
2014-04-04,44.74,46.8,44.65,46.8,36500,31.2562889529702,32.6954475413278,31.1934130923138,32.6954475413278,52245.805714719,0.0,1.0
2014-04-07,44.78,44.93,44.15,44.77,44700,31.2842337799286,31.3890268810226,30.8441027553338,31.277247573189,63983.2196013135,0.0,1.0
2014-04-08,44.66,45.0,44.31,44.75,34500,31.2003992990534,31.4379303281998,30.9558820631674,31.2632751597098,49383.0218399399,0.0,1.0
2014-04-09,43.77,44.66,43.25,44.66,76000,30.578626899229,31.2003992990534,30.2153441487698,31.2003992990534,108785.787241607,0.0,1.0
2014-04-10,42.88,43.74,42.62,43.74,45700,29.9568544994046,30.5576682790102,29.775213124175,30.5576682790102,65414.611538703,0.0,1.0
2014-04-11,41.78,42.7889,41.63,42.35,49400,29.4678200276326,30.1794065193961,29.3620236417028,29.8698462941656,70040.1997183574,0.4,1.0
2014-04-14,42.26,42.49,41.51,42.31,49200,29.8063684626078,29.9685895877001,29.277386532959,29.8416339245844,69756.6361567446,0.0,1.0
2014-04-15,42.36,42.5114,41.71,42.36,32800,29.876899386561,29.983683205426,29.4184483808654,29.876899386561,46504.4241044964,0.0,1.0
2014-04-16,42.98,43.07,42.12,42.86,42400,30.3141911150706,30.3776689466284,29.7076251690734,30.2295540063268,60115.47506191,0.0,1.0
2014-04-17,43.03,43.33,42.75,42.77,42900,30.3494565770472,30.5610493489067,30.1519699899783,30.1660761747689,60824.3839659419,0.0,1.0
2014-04-21,43.53,44.35,43.17,43.17,91000,30.702111196813,31.2804647732289,30.4481998705816,30.4481998705816,129021.420533816,0.0,1.0
2014-04-22,43.3,43.75,43.3,43.75,29000,30.5398900717207,30.85727922951,30.5398900717207,30.85727922951,41116.7164338536,0.0,1.0
2014-04-23,43.24,43.75,43.19,43.61,45500,30.4975715173488,30.85727922951,30.4623060553722,30.7585359359755,64510.7102669082,0.0,1.0
2014-04-24,42.3,43.56,42.05,43.56,50700,29.8345808321891,30.7232704739989,29.6582535223061,30.7232704739989,71883.3628688404,0.0,1.0
2014-04-25,42.09,42.6,41.93,42.27,39400,29.6864658918874,30.0461736040485,29.5736164135623,29.8134215550031,55862.0216377183,0.0,1.0
2014-04-28,41.74,42.71,41.25,42.125,48500,29.4396076580513,30.123757620397,29.0940061306808,29.711151715271,68764.1636911,0.0,1.0
2014-04-29,42.09,42.25,41.9,42.15,51700,29.6864658918874,29.7993153702125,29.5524571363764,29.7287844462593,73301.1806769045,0.0,1.0
2014-04-30,42.99,43.1,41.64,41.79,87300,30.3212442074659,30.3988282238144,29.3690767340982,29.4748731200279,123775.49464398,0.0,1.0
2014-05-01,42.65,42.97,42.06,42.71,74100,30.0814390660251,30.3071380226753,29.6653066147015,30.123757620397,105060.299577536,0.0,1.0
2014-05-02,42.29,43.25,41.98,42.6,45600,29.8275277397937,30.5046246097441,29.6088818755389,30.0461736040485,64652.4920477146,0.0,1.0
2014-05-05,42.36,42.62,41.9516,42.21,45000,29.876899386561,30.0602797888392,29.5888510931362,29.7711030006312,63801.8013628761,0.0,1.0
2014-05-06,41.93,42.39,41.832,42.37,53200,29.5736164135623,29.8980586637469,29.5044961080882,29.8839524789563,75427.9073890004,0.0,1.0
2014-05-07,42.5,42.6,41.26,42.09,48100,29.9756426800954,30.0461736040485,29.1010592230761,29.6864658918874,68197.0365678743,0.0,1.0
2014-05-08,42.41,42.99,42.25,42.5,44900,29.9121648485375,30.3212442074659,29.7993153702125,29.9756426800954,63660.0195820699,0.0,1.0
2014-05-09,42.99,43.09,42.09,42.09,50500,30.3212442074659,30.3917751314191,29.6864658918874,29.6864658918874,71599.7993072277,0.0,1.0
2014-05-12,44.26,44.34,41.95,43.05,37700,31.2169869416711,31.2734116808336,29.587722598353,30.3635627618378,53451.7313640096,0.0,1.0
2014-05-13,43.18,44.0,43.17,44.0,45900,30.4552529629769,31.0336065393929,30.4481998705816,31.0336065393929,65077.8373901338,0.0,1.0
2014-05-14,41.96,43.12,41.9,43.12,42100,29.5947756907483,30.412934408605,29.5524571363764,30.412934408605,59690.1297194908,0.0,1.0
2014-05-15,41.87,42.13,41.06,41.88,64600,29.5312978591904,29.7146782614687,28.9599973751698,29.5383509515858,91591.0304009291,0.0,1.0
2014-05-16,42.27,42.54,41.54,41.73,47800,29.8134215550031,30.0038550496766,29.298545810145,29.432554565656,67771.6912254552,0.0,1.0
2014-05-19,42.83,43.0,42.23,42.23,30400,30.2083947291408,30.3282972998612,29.7852091854218,29.7852091854218,43101.6613651431,0.0,1.0
2014-05-20,42.11,42.61,41.8,42.61,60500,29.700572076678,30.0532266964439,29.4819262124232,30.0532266964439,85777.977387867,0.0,1.0
2014-05-21,42.14,42.91,41.7,42.46,38900,29.721731353864,30.2648194683034,29.4113952884701,29.9474303105141,55153.1127336863,0.0,1.0
2014-05-22,42.5,42.78,42.06,42.06,25000,29.9756426800954,30.1731292671642,29.6653066147015,29.6653066147015,35445.4452015979,0.0,1.0
2014-05-23,42.73,42.85,42.265,42.53,23200,30.1378638051877,30.2225009139315,29.8098950088054,29.9968019572813,32893.3731470828,0.0,1.0
2014-05-27,43.79,43.87,42.84,43.13,40700,30.8854915990912,30.9419163382537,30.2154478215361,30.4199875010003,57705.1847882014,0.0,1.0
2014-05-28,43.54,43.7,43.28,43.55,31400,30.7091642892083,30.8220137675334,30.5257838869301,30.7162173816036,44519.479173207,0.0,1.0
2014-05-29,43.48,43.79,43.31,43.79,21500,30.6668457348364,30.8854915990912,30.546943164116,30.8854915990912,30483.0828733742,0.0,1.0
2014-05-30,43.21,43.73,43.1,43.68,45000,30.4764122401629,30.8431730447193,30.3988282238144,30.8079075827427,63801.8013628761,0.0,1.0
2014-06-02,43.34,43.5999,42.85,43.45,22500,30.568102441302,30.7514123126562,30.2225009139315,30.6456864576505,31900.9006814381,0.0,1.0
2014-06-03,43.17,43.69,42.73,43.26,28600,30.4481998705816,30.8149606751381,30.1378638051877,30.5116777021394,40549.589310628,0.0,1.0
2014-06-04,43.04,43.17,42.7,42.84,22900,30.3565096694425,30.4481998705816,30.1167045280017,30.2154478215361,32468.0278046636,0.0,1.0
2014-06-05,44.25,44.25,42.7618,43.28,34200,31.2099338492758,31.2099338492758,30.1602926390048,30.5257838869301,48489.3690357859,0.0,1.0
2014-06-06,45.35,45.43,44.39,44.56,50300,31.9857740127606,32.0421987519231,31.3086771428102,31.4285797135306,71316.235745615,0.0,1.0
2014-06-09,46.2,46.36,44.47,45.44,38500,32.5852868663625,32.6981363446876,31.3651018819727,32.0492518443184,54585.9856104608,0.0,1.0
2014-06-10,46.22,46.23,45.07,45.88,26600,32.5993930511531,32.6064461435485,31.7882874256917,32.3595879097124,37713.9536945002,0.0,1.0
2014-06-11,46.0,46.17,45.79,46.12,60500,32.4442250184562,32.5641275891766,32.2961100781545,32.5288621272,85777.9773878669,0.0,1.0
2014-06-12,46.11,46.34,45.74,46.04,57700,32.5218090348047,32.6840301598969,32.2608446161779,32.4724373880374,81808.0875252879,0.0,1.0
2014-06-13,45.34,46.41,45.23,46.39,29200,31.9787209203653,32.7334018066642,31.9011369040168,32.7192956218735,41400.2799954663,0.0,1.0
2014-06-16,44.78,45.122,44.59,45.122,33500,31.5837477462276,31.8249635061474,31.4497389907165,31.8249635061474,47496.8965701411,0.0,1.0
2014-06-17,45.42,45.5,44.49,44.66,38800,32.0351456595278,32.0915703986904,31.3792080667634,31.4991106374838,55011.33095288,0.0,1.0
2014-06-18,45.64,45.66,44.85,45.55,30300,32.1903136922248,32.2044198770154,31.6331193929948,32.1268358606669,42959.8795843366,0.0,1.0
2014-06-19,45.6,45.67,45.26,45.64,19600,32.1621013226435,32.2114729694107,31.9222961812027,32.1903136922248,27789.2290380528,0.0,1.0
2014-06-20,45.82,46.05,45.64,46.0,84200,32.3172693553405,32.4794904804328,32.1903136922248,32.4442250184562,119380.259438982,0.0,1.0
2014-06-23,45.86,46.28,45.17,45.81,48100,32.3454817249217,32.641711605525,31.8588183496449,32.3102162629452,68197.0365678745,0.0,1.0
2014-06-24,45.35,46.85,45.35,45.96,46700,31.9857740127606,33.0437378720581,31.9857740127606,32.4160126488749,66212.0916365849,0.0,1.0
2014-06-25,44.9,45.17,44.57,45.01,73300,31.6683848549714,31.8588183496449,31.4356328059259,31.7459688713198,103926.045331085,0.0,1.0
2014-06-26,44.91,45.04,44.41,44.9,24800,31.6754379473667,31.7671281485058,31.3227833276008,31.6683848549714,35161.8816399851,0.0,1.0
2014-06-27,44.98,45.54,44.8,44.84,114900,31.7248095941339,32.1197827682716,31.5978539310182,31.6260663005995,162907.266146544,0.0,1.0
2014-06-30,45.12,45.26,44.47,44.7,44800,31.8235528876683,31.9222961812027,31.3651018819727,31.527323007065,63518.2378012635,0.0,1.0
2014-07-01,46.26,46.72,45.48,45.48,52700,32.6276054207344,32.952047670919,32.0774642138997,32.0774642138997,74718.9984849684,0.0,1.0
2014-07-02,45.58,46.25,45.5,46.2,23300,32.1479951378529,32.6205523283391,32.0915703986904,32.5852868663625,33035.1549278892,0.0,1.0
2014-07-03,46.44,46.45,45.95,45.95,14800,32.7545610838501,32.7616141762454,32.4089595564796,32.4089595564796,20983.703559346,0.0,1.0
2014-07-07,45.58,46.13,45.54,46.07,32100,32.1479951378529,32.5359152195953,32.1197827682716,32.4935966652234,45511.9516388517,0.0,1.0
2014-07-08,45.01,45.67,44.91,45.67,44300,31.7459688713198,32.2114729694107,31.6754379473667,32.2114729694107,62809.3288972315,0.0,1.0
2014-07-09,45.14,45.89,44.99,45.34,62700,31.837659072459,32.3666410021077,31.7318626865292,31.9787209203653,88897.1765656074,0.0,1.0
2014-07-10,44.73,45.355,44.27,44.8,42900,31.548482284251,31.9893005589583,31.2240400340664,31.5978539310182,60824.3839659419,0.0,1.0
2014-07-11,44.12,44.46,43.78,44.37,36900,31.4003673439493,31.6423466027196,31.1583880851791,31.5782932695157,51847.4189224322,0.4,1.0
2014-07-14,44.3,44.45,42.7,44.31,32900,31.5284740103571,31.6352295656969,30.3897480867325,31.5355910473798,46227.1025080764,0.0,1.0
2014-07-15,44.22,44.92,44.06,44.39,21300,31.4715377141759,31.9697303057616,31.3576651218134,31.592527343561,29928.1849064446,0.0,1.0
2014-07-16,43.59,44.53,43.47,44.53,37600,31.0231643817487,31.6921658618781,30.9377599374768,31.6921658618781,52830.9742949444,0.0,1.0
2014-07-17,42.48,43.5,42.37,43.13,34700,30.2331732722341,30.9591110485448,30.1548858649849,30.6957806787066,48756.2448945365,0.0,1.0
2014-07-18,43.29,43.43,42.35,42.35,56100,30.809653271069,30.9092917893862,30.1406517909396,30.1406517909396,78824.9377113401,0.0,1.0
2014-07-21,43.2,43.3,42.93,43.05,26400,30.7455999378652,30.8167703080917,30.5534399382535,30.6388443825254,37094.0883347482,0.0,1.0
2014-07-22,43.28,43.85,43.03,43.22,44600,30.8025362340464,31.2082073443377,30.62461030848,30.7598340119105,62666.5280200671,0.0,1.0
2014-07-23,43.05,43.16,42.68,43.15,66400,30.6388443825254,30.7171317897745,30.3755140126872,30.7100147527519,93297.252478306,0.0,1.0
2014-07-24,43.02,43.21,42.79,43.01,70100,30.6174932714574,30.7527169748878,30.4538014199364,30.6103762344347,98496.0451615852,0.0,1.0
2014-07-25,42.44,43.16,42.41,42.6,34700,30.2047051241435,30.7171317897745,30.1833540130755,30.3185777165059,48756.2448945364,0.0,1.0
2014-07-28,41.98,42.58,41.77,42.43,40300,29.8773214211014,30.3043436424606,29.7278636436256,30.1975880871208,56624.6878746346,0.0,1.0
2014-07-29,41.89,42.23,41.76,42.23,51400,29.8132680878975,30.0552473466677,29.720746606603,30.0552473466677,72221.0659244719,0.0,1.0
2014-07-30,42.28,42.31,41.99,42.31,20700,30.090832531781,30.112183642849,29.884438458124,30.112183642849,29085.1374442912,0.0,1.0
2014-07-31,41.65,42.29,41.62,41.71,50200,29.6424591993538,30.0979495688036,29.6211080882858,29.6851614214897,70534.9710001652,0.0,1.0
2014-08-01,41.2,42.38,40.98,41.65,48600,29.3221925333344,30.1620029020075,29.165617718836,29.6424591993538,68286.8444344228,0.0,1.0
2014-08-04,41.26,41.54,40.56,41.51,34400,29.3648947554703,29.5641717921046,28.8667021638845,29.5428206810366,48334.7211634598,0.0,1.0
2014-08-05,41.36,41.62,40.73,40.9,30600,29.4360651256968,29.6211080882858,28.9876917932696,29.1086814226547,42995.4205698219,0.0,1.0
2014-08-06,41.75,41.97,41.14,41.14,15114,29.7136295695803,29.8702043840787,29.2794903111984,29.2794903111984,21236.3655716434,0.0,1.0
2014-08-07,41.24,41.87,41.15,41.76,19466,29.350660681425,29.7990340138522,29.2866073482211,29.720746606603,27351.2698304625,0.0,1.0
2014-08-08,41.56,41.74,41.13,41.31,34700,29.5784058661499,29.7065125325577,29.2723732741758,29.4004799405836,48756.2448945365,0.0,1.0
2014-08-11,41.82,42.26,41.7,41.92,37400,29.7634488287389,30.0765984577357,29.6780443844671,29.8346191989655,52549.9584742267,0.0,1.0
2014-08-12,41.45,41.69,41.32,41.56,39200,29.5001184589007,29.6709273474444,29.4075969776062,29.5784058661499,55079.1008606868,0.0,1.0
2014-08-13,41.91,41.99,41.346,41.5,31800,29.8275021619428,29.884438458124,29.4261012738651,29.535703644014,44681.5154941286,0.0,1.0
2014-08-14,41.82,42.34,41.71,41.87,22100,29.7634488287389,30.1335347539169,29.6851614214897,29.7990340138522,31052.2481893158,0.0,1.0
2014-08-15,41.43,42.33,40.87,42.19,54400,29.4858843848554,30.1264177168943,29.0873303115868,30.0267791985771,76436.3032352388,0.0,1.0
2014-08-18,42.1,42.14,41.91,42.01,46100,29.9627258653732,29.9911940134638,29.8275021619428,29.8986725321693,64774.1466754506,0.0,1.0
2014-08-19,42.26,42.46,42.09,42.09,18000,30.0765984577357,30.2189391981888,29.9556088283506,29.9556088283506,25291.4238646011,0.0,1.0
2014-08-20,41.66,42.04,41.59,42.04,19900,29.6495762363764,29.9200236432373,29.5997569772179,29.9200236432373,27961.0741614201,0.0,1.0
2014-08-21,42.5,42.78,41.5,41.63,26200,30.2474073462794,30.4466843829137,29.535703644014,29.6282251253085,36813.0725140304,0.0,1.0
2014-08-22,42.25,42.59,42.13,42.59,35600,30.069481420713,30.3114606794833,29.9840769764412,30.3114606794833,50020.8160877666,0.0,1.0
2014-08-25,42.35,42.55,41.89,42.39,55700,30.1406517909396,30.2829925313927,29.8132680878975,30.1691199390302,78262.9060699043,0.0,1.0
2014-08-26,42.69,42.97,42.48,42.48,35400,30.3826310497098,30.5819080863441,30.2331732722341,30.2331732722341,49739.8002670488,0.0,1.0
2014-08-27,42.59,42.75,42.55,42.66,23500,30.3114606794833,30.4253332718457,30.2829925313927,30.3612799386418,33019.3589343402,0.0,1.0
2014-08-28,42.34,42.49,42.15,42.33,29200,30.1335347539169,30.2402903092567,29.9983110504865,30.1264177168943,41028.3098247973,0.0,1.0
2014-08-29,42.72,42.75,42.19,42.36,34700,30.4039821607778,30.4253332718457,30.0267791985771,30.1477688279622,48756.2448945365,0.0,1.0
2014-09-02,43.05,43.45,42.37,42.75,54200,30.6388443825254,30.9235258634315,30.1548858649849,30.4253332718457,76155.2874145209,0.0,1.0
2014-09-03,42.75,43.31,42.6,43.31,73500,30.4253332718457,30.8238873451144,30.3185777165059,30.8238873451144,103273.314113788,0.0,1.0
2014-09-04,42.7,43.3,42.51,42.77,55600,30.3897480867325,30.8167703080917,30.254524383302,30.439567345891,78122.3981595454,0.0,1.0
2014-09-05,43.06,43.16,42.34,42.62,35300,30.645961419548,30.7171317897745,30.1335347539169,30.3328117905512,49599.2923566899,0.0,1.0
2014-09-08,43.01,43.2,42.58,43.19,36500,30.6103762344347,30.7455999378652,30.3043436424606,30.7384829008425,51285.3872809967,0.0,1.0
2014-09-09,42.6,43.18,42.45,43.0,40400,30.3185777165059,30.7313658638199,30.2118221611661,30.6032591974121,56765.1957849935,0.0,1.0
2014-09-10,43.04,43.24,42.68,42.68,39700,30.6317273455027,30.7740680859558,30.3755140126872,30.3755140126872,55781.6404124812,0.0,1.0
2014-09-11,43.3,43.46,42.8,42.8,30100,30.8167703080917,30.9306429004542,30.460918456959,30.460918456959,42292.8810180273,0.0,1.0
2014-09-12,43.25,43.57,42.97,43.37,35200,30.7811851229784,31.0089303077034,30.5819080863441,30.8665895672503,49458.784446331,0.0,1.0
2014-09-15,42.91,43.35,42.58,43.04,27700,30.5392058642082,30.852355493205,30.3043436424606,30.6317273455027,38920.6911694139,0.0,1.0
2014-09-16,42.8,43.29,42.62,43.29,39900,30.460918456959,30.809653271069,30.3328117905512,30.809653271069,56062.656233199,0.0,1.0
2014-09-17,42.93,43.25,42.67,42.8,23200,30.5534399382535,30.7811851229784,30.3683969756645,30.460918456959,32597.8352032636,0.0,1.0
2014-09-18,43.54,43.86,42.96,42.96,49100,30.9875791966354,31.2153243813603,30.5747910493215,30.5747910493215,68989.3839862173,0.0,1.0
2014-09-19,43.77,44.25,43.51,43.73,165400,31.1512710481564,31.4928888252438,30.9662280855674,31.1228029000658,232400.083733612,0.0,1.0
2014-09-22,43.16,43.77,43.1401,43.6,37100,30.7171317897745,31.1512710481564,30.7029688860995,31.0302814187713,52128.4347431501,0.0,1.0
2014-09-23,42.33,43.38,42.29,43.14,47700,30.1264177168943,30.8737066042729,30.0979495688036,30.7028977157292,67022.2732411927,0.0,1.0
2014-09-24,42.34,43.182,42.25,42.54,72307,30.1335347539169,30.7327892712244,30.069481420713,30.27587549437,101597.054743206,0.0,1.0
2014-09-25,42.15,42.705,41.77,42.16,78268,29.9983110504865,30.3933066052438,29.7278636436256,30.0054280875091,109972.7312797,0.0,1.0
2014-09-26,42.59,42.74,42.15,42.24,60110,30.3114606794833,30.4182162348231,29.9983110504865,30.0623643836904,84459.3049167316,0.0,1.0
2014-09-29,42.37,42.5,41.3366,42.01,49592,30.1548858649849,30.2474073462794,29.4194112590638,29.8986725321693,69680.6829051831,0.0,1.0
2014-09-30,42.13,42.42,42.06,42.36,73953,29.9840769764412,30.1904710500982,29.9342577172826,30.1477688279622,103909.814947713,0.0,1.0
2014-10-01,42.02,42.6,41.75,41.9,73243,29.905789569192,30.3185777165059,29.7136295695803,29.8203851249201,102912.208784165,0.0,1.0
2014-10-02,42.42,42.58,42.0,42.0,46169,30.1904710500982,30.3043436424606,29.8915554951467,29.8915554951467,64871.097133598,0.0,1.0
2014-10-03,42.53,43.11,42.49,42.75,41696,30.2687584573473,30.6815466046613,30.2402903092567,30.4253332718457,58586.1783032449,0.0,1.0
2014-10-06,42.37,42.68,42.06,42.53,29952,30.1548858649849,30.3755140126872,29.9342577172826,30.2687584573473,42084.9293106961,0.0,1.0
2014-10-07,41.88,42.48,41.84,41.93,46778,29.8061510508748,30.2331732722341,29.7776829027842,29.8417362359881,65726.7903076839,0.0,1.0
2014-10-08,43.38,43.44,41.63,41.63,67181,30.8737066042729,30.9164088264089,29.6282251253085,29.6282251253085,94394.6192582092,0.0,1.0
2014-10-09,42.22,43.15,42.09,43.15,68891,30.0481303096451,30.7100147527519,29.9556088283506,30.7100147527519,96797.3045253461,0.0,1.0
2014-10-10,42.21,42.84,41.63,41.63,64281,30.3256947535286,30.7783170632827,29.9089948493105,29.9089948493105,89472.0148063315,0.4,1.0
2014-10-13,42.96,43.21,41.835,42.1,63680,30.8645308365692,31.0441428642495,30.0562767120082,30.2466654613493,88635.4895360558,0.0,1.0
2014-10-14,43.66,43.99,42.9,43.08,71981,31.3674445140739,31.6045323906118,30.821423949926,30.9507446098557,100189.559866439,0.0,1.0
2014-10-15,42.98,43.6,42.18,42.91,63661,30.8788997987837,31.3243376274306,30.304141310207,30.8286084310332,88609.0436456475,0.0,1.0
2014-10-16,43.18,43.44,42.35,42.35,134876,31.0225894209278,31.2093859297153,30.4262774890295,30.4262774890295,187732.416561951,0.0,1.0
2014-10-17,42.41,43.73,42.2901,43.73,66519,30.4693843756728,31.4177358818243,30.3832424471973,31.4177358818243,92587.0623186067,0.0,1.0
2014-10-20,42.51,42.98,42.0,42.4,53100,30.5412291867448,30.8788997987837,30.1748206502772,30.4621998945655,73909.3042456746,0.0,1.0
2014-10-21,42.83,42.89,42.1,42.66,74819,30.7711325821755,30.8142394688188,30.2466654613493,30.648996403353,104139.740760021,0.0,1.0
2014-10-22,42.74,43.31,42.6,43.04,43404,30.7064722522106,31.1159876753216,30.6058895167097,30.9220066854269,60413.5488037526,0.0,1.0
2014-10-23,42.62,43.15,42.35,42.85,50226,30.6202584789241,31.0010359776062,30.4262774890295,30.7855015443899,69909.0153492138,0.0,1.0
2014-10-24,41.96,43.0,41.84,42.49,36993,30.1460827258484,30.8932687609981,30.0598689525619,30.5268602245304,51490.1486244865,0.0,1.0
2014-10-27,42.25,42.33,41.63,41.63,31446,30.3544326779574,30.4119085268151,29.9089948493105,29.9089948493105,43769.3405143029,0.0,1.0
2014-10-28,43.49,43.61,42.35,42.35,65412,31.2453083352513,31.3315221085378,30.4262774890295,30.4262774890295,91046.2412300954,0.0,1.0
2014-10-29,43.83,44.07,43.23,43.51,48463,31.4895806928964,31.6620082394694,31.0585118264639,31.2596772974657,67455.1150971399,0.0,1.0
2014-10-30,44.4,44.78,42.22,42.22,58660,31.8990961160073,32.1721063980813,30.3328792346358,30.3328792346358,81648.2069124533,0.0,1.0
2014-10-31,44.99,45.27,44.78,45.27,89855,32.3229805013326,32.5241459723345,32.1721063980813,32.5241459723345,125068.183295576,0.0,1.0
2014-11-03,45.16,45.81,44.516,45.04,63638,32.4451166801552,32.9121079521238,31.9824360968509,32.3589029068687,88577.0301993641,0.0,1.0
2014-11-04,45.54,45.57,44.81,44.81,31540,32.7181269622291,32.7396804055508,32.1936598414029,32.1936598414029,43900.1780773743,0.0,1.0
2014-11-05,45.62,46.13,44.99,45.76,51338,32.7756028110868,33.1420113475545,32.3229805013326,32.8761855465877,71456.7958825695,0.0,1.0
2014-11-06,46.06,46.15,45.48,45.56,40434,33.091719979804,33.1563803097689,32.6750200755859,32.7324959244435,56279.6385662826,0.0,1.0
2014-11-07,46.13,46.2375,45.44,46.09,30644,33.1420113475545,33.2192445194569,32.646282151157,33.1132734231256,42653.045561289,0.0,1.0
2014-11-10,46.39,46.52,45.92,45.92,47551,33.3288078563419,33.4222061107356,32.9911372443031,32.9911372443031,66185.7123575531,0.0,1.0
2014-11-11,46.11,46.36,46.07,46.35,43362,33.12764238534,33.3072544130203,33.0989044609112,33.300069931913,60355.0894670611,0.0,1.0
2014-11-12,46.22,46.26,45.97,45.97,45357,33.2066716775193,33.2354096019482,33.0270596498391,33.0270596498391,63131.907959907,0.0,1.0
2014-11-13,45.5,46.4,45.4,46.4,27265,32.6893890378003,33.3359923374491,32.6175442267282,33.3359923374491,37949.8527355615,0.0,1.0
2014-11-14,45.23,46.0,44.94,45.45,44766,32.4954080479056,33.0486130931607,32.2870580957966,32.6534666322642,62309.3015793196,0.0,1.0
2014-11-17,44.27,45.2,44.17,45.03,50169,31.8056978616136,32.473854604584,31.7338530505415,32.3517184257615,69829.6776779896,0.0,1.0
2014-11-18,44.53,44.76,44.22,44.3,44629,31.992494370401,32.1577374358668,31.7697754560776,31.8272513049352,62118.6127905878,0.0,1.0
2014-11-19,43.85,44.55,43.49,44.55,35665,31.5039496551108,32.0068633326154,31.2453083352513,32.0068633326154,49641.7200738604,0.0,1.0
2014-11-20,44.17,44.19,43.48,43.63,35307,31.7338530505415,31.7482220127559,31.2381238541441,31.3458910707522,49143.4238230138,0.0,1.0
2014-11-21,43.52,45.15,43.3,44.62,63555,31.2668617785729,32.437932199048,31.1088031942143,32.0571547003659,88461.5034149501,0.0,1.0
2014-11-24,44.01,44.12,43.5,43.55,49408,31.6189013528262,31.6979306450055,31.2524928163585,31.2884152218946,68770.4501726984,0.0,1.0
2014-11-25,44.35,44.37,43.9201,44.01,34229,31.8631737104713,31.8775426726857,31.5543128676724,31.6189013528262,47642.9675145987,0.0,1.0
2014-11-26,44.52,44.8,44.21,44.8,27859,31.9853098892938,32.1864753602957,31.7625909749703,32.1864753602957,38776.6347830555,0.0,1.0
2014-11-28,43.73,44.81,43.55,44.55,32796,31.4177358818243,32.1936598414029,31.2884152218946,32.0068633326154,45648.3906222438,0.0,1.0
2014-12-01,42.81,43.93,42.7301,43.84,71518,30.7567636199611,31.5614255039685,30.6993596159145,31.4967651740036,99545.1152738635,0.0,1.0
2014-12-02,43.74,44.03,43.06,43.06,48037,31.4249203629315,31.6332703150406,30.9363756476413,30.9363756476413,66862.1703964119,0.0,1.0
2014-12-03,44.12,44.506,43.22,43.64,41102,31.6979306450055,31.9752516157437,31.0513273453567,31.3530755518594,57209.420397471,0.0,1.0
2014-12-04,44.2,44.48,43.88,44.0,44385,31.7554064938631,31.956571964865,31.5255030984325,31.611716871719,61778.9918821896,0.0,1.0
2014-12-05,45.08,45.44,44.26,44.26,39189,32.3876408312975,32.646282151157,31.7985133805064,31.7985133805064,54546.7368000705,0.0,1.0
2014-12-08,44.88,45.88,44.73,45.07,77454,32.2439512091533,32.9623993198742,32.1361839925452,32.3804563501903,107807.368192928,0.0,1.0
2014-12-09,45.9,46.12,44.38,44.38,47882,32.9767682820886,33.1348268664472,31.8847271537929,31.8847271537929,66646.4276062409,0.0,1.0
2014-12-10,44.39,45.72,44.37,45.355,54290,31.8919116349001,32.8474476221589,31.8775426726857,32.5852140617458,75565.6521186002,0.0,1.0
2014-12-11,44.66,45.41,44.46,44.63,23933,32.0858926247947,32.6247287078354,31.9422030026506,32.0643391814731,33312.0786913697,0.0,1.0
2014-12-12,44.06,44.77,43.99,44.22,42910,31.6548237583622,32.164921916974,31.6045323906118,31.7697754560776,59725.9556531431,0.0,1.0
2014-12-15,44.23,44.75,43.81,44.09,40429,31.7769599371848,32.1505529547596,31.475211730682,31.6763772016838,56272.6791214383,0.0,1.0
2014-12-16,44.36,45.05,43.76,44.03,30809,31.8703581915785,32.3660873879759,31.4392893251459,31.6332703150406,42882.7072411485,0.0,1.0
2014-12-17,45.41,45.52,43.69,44.27,38100,32.6247287078354,32.7037580000147,31.3889979573955,31.8056978616136,53030.9697129981,0.0,1.0
2014-12-18,46.22,46.44,44.66,45.67,43900,33.2066716775193,33.3647302618779,32.0858926247947,32.8115252166228,61103.9257322997,0.0,1.0
2014-12-19,45.02,46.0,44.98,46.0,243529,32.3445339446543,33.0486130931607,32.3157960202254,33.0486130931607,338965.328693877,0.0,1.0
2014-12-22,45.5,45.6,44.655,45.3,36601,32.6893890378003,32.7612338488724,32.0823003842411,32.5456994156561,50944.5281486993,0.0,1.0
2014-12-23,45.9,46.2399,45.5,45.58,23217,32.9767682820886,33.2209687949227,32.6893890378003,32.746864886658,32315.4861896766,0.0,1.0
2014-12-24,46.02,46.57,45.31,45.83,33103,33.0629820553752,33.4581285162716,32.5528838967633,32.9264769143382,46075.7005356791,0.0,1.0
2014-12-26,46.16,46.41,45.94,46.38,11144,33.1635647908761,33.3431768185563,33.0055062065175,33.3216233752347,15511.2106688097,0.0,1.0
2014-12-29,46.95,47.09,46.32,46.32,53842,33.7311387983456,33.8317215338465,33.2785164885914,33.2785164885914,74942.0858605576,0.0,1.0
2014-12-30,46.91,47.83,46.86,46.9,18629,33.7024008739167,34.36337313578,33.6664784683807,33.6952163928095,25929.4996006153,0.0,1.0
2014-12-31,46.53,47.69,46.42,47.18,44055,33.4293905918428,34.262790400279,33.3503612996635,33.8963818638114,61319.6685224707,0.0,1.0
2015-01-02,45.91,46.72,45.22,46.72,18869,32.9839527631959,33.5658957328798,32.4882235667984,33.5658957328798,26263.5529531381,0.0,1.0
2015-01-05,44.9,46.01,44.69,45.52,34806,32.2583201713678,33.0557975742679,32.1074460681164,32.7037580000147,48446.0874496223,0.0,1.0
2015-01-06,43.51,45.0375,43.43,45.01,53012,31.2596772974657,32.3571067865919,31.2022014486081,32.3373494635471,73786.8180164162,0.0,1.0
2015-01-07,44.02,44.1,43.43,43.73,40552,31.6260858339334,31.6835616827911,31.2022014486081,31.4177358818243,56443.8814646063,0.0,1.0
2015-01-08,44.41,44.89,44.02,44.32,66343,31.9062805971145,32.2511356902605,31.6260858339334,31.8416202671496,92342.0898600902,0.0,1.0
2015-01-09,43.44,44.65,43.41,44.34,23102,31.2093859297153,32.0787081436875,31.1878324863936,31.8559892293641,32155.4189582593,0.0,1.0
2015-01-12,43.45,43.68,42.85,43.29,27568,31.2165704108225,31.3818134762883,30.7855015443899,31.1016187131071,38371.5950931216,0.0,1.0
2015-01-13,43.04,44.2693,42.17,43.44,66986,31.2093859297153,32.1007822615786,30.5785270598535,31.4994359848241,92378.5378697549,0.4,1.0
2015-01-14,42.35,42.73,42.05,42.4,59420,30.7090495846525,30.9845971370059,30.4915120433208,30.7453058415411,81944.4767596338,0.0,1.0
2015-01-15,42.04,42.34,41.66,42.34,35359,30.4842607919431,30.7017983332747,30.2087132395896,30.7017983332747,48762.61786846,0.0,1.0
2015-01-16,43.03,43.1,41.84,41.84,50365,31.2021346783375,31.2528934379816,30.3392357643886,30.3392357643886,69456.9769774313,0.0,1.0
2015-01-20,42.41,42.98,42.0501,42.98,52050,30.7525570929188,31.1658784214489,30.4915845558346,31.1658784214489,71780.7138226009,0.0,1.0
2015-01-21,41.76,42.39,41.59,42.39,45508,30.2812257533669,30.7380545901633,30.1579544799456,30.7380545901633,62758.8227596334,0.0,1.0
2015-01-22,43.43,43.56,41.89,42.16,143312,31.4921847334464,31.5864510013568,30.3754920212772,30.5712758084757,197637.61113054,0.0,1.0
2015-01-23,42.76,43.75,42.64,43.3,37308,31.006350891139,31.7242247775335,30.9193358746064,31.397918465536,51450.4298039116,0.0,1.0
2015-01-26,43.87,44.33,42.825,43.23,85913,31.8112397940662,32.1447973574414,31.0534840250942,31.347159705892,118480.239512798,0.0,1.0
2015-01-27,43.79,44.05,42.51,43.59,46657,31.7532297830444,31.9417623188652,30.825069606696,31.60820475549,64343.3768457463,0.0,1.0
2015-01-28,42.71,44.05,42.61,44.05,49384,30.9700946342504,31.9417623188652,30.8975821204732,31.9417623188652,68104.1070396797,0.0,1.0
2015-01-29,43.48,43.49,42.51,42.72,79315,31.528440990335,31.5356922417128,30.825069606696,30.9773458856282,109381.120400377,0.0,1.0
2015-01-30,42.33,43.5,42.17,43.04,84869,30.694547081897,31.5429434930905,30.5785270598535,31.2093859297153,117040.488019411,0.0,1.0
2015-02-02,43.67,43.76,42.18,42.52,53313,31.6662147665118,31.7314760289112,30.5857783112312,30.8323208580737,73522.4821522443,0.0,1.0
2015-02-03,44.08,44.26,43.5044,43.66,69756,31.9635160729983,32.0940385977973,31.5461340436967,31.658963515134,96198.5681730905,0.0,1.0
2015-02-04,43.87,44.57,43.76,43.87,38600,31.8112397940662,32.3188273905067,31.7314760289112,31.8112397940662,53232.1912305936,0.0,1.0
2015-02-05,45.09,45.24,43.91,44.25,33008,32.6958924621483,32.8046612328141,31.8402447995771,32.0867873464196,45520.4188637158,0.0,1.0
2015-02-06,46.13,46.33,45.22,45.22,84671,33.4500226054314,33.5950476329858,32.7901587300586,32.7901587300586,116767.431701699,0.0,1.0
2015-02-09,45.43,46.1495,45.33,45.89,75505,32.9424350089908,33.4641625456179,32.8699224952136,33.275992572366,104126.854892901,0.0,1.0
2015-02-10,45.5,45.93,44.93,45.93,33478,32.9931937686349,33.3049975778769,32.5798724401047,33.3049975778769,46168.5828502023,0.0,1.0
2015-02-11,45.31,45.53,44.88,45.3,21109,32.8554199924581,33.014947522768,32.5436161832161,32.8481687410804,29110.837427114,0.0,1.0
2015-02-12,46.49,46.5,45.54,45.56,38805,33.7110676550293,33.7183189064071,33.0221987741457,33.0367012769012,53514.9010544867,0.0,1.0
2015-02-13,46.14,46.55,45.83,46.33,26477,33.4572738568091,33.7545751632957,33.2324850640997,33.5950476329858,36513.6975961768,0.0,1.0
2015-02-17,46.42,46.61,45.84,45.94,31993,33.6603088953853,33.798082671562,33.2397363154774,33.3122488292546,44120.6604673674,0.0,1.0
2015-02-18,46.23,46.29,45.54,46.12,41746,33.5225351192086,33.5660426274749,33.0221987741457,33.4427713540536,57570.7527231181,0.0,1.0
2015-02-19,46.21,46.37,45.85,46.0,34117,33.5080326164531,33.6240526384967,33.2469875668551,33.355756337521,47049.8100573617,0.0,1.0
2015-02-20,46.14,46.34,45.29,46.28,35708,33.4572738568091,33.6022988843635,32.8409174897027,33.5587913760972,49243.914105234,0.0,1.0
2015-02-23,45.98,46.06,45.5,45.87,22717,33.3412538347655,33.3992638457873,32.9931937686349,33.2614900696106,31328.3857042848,0.0,1.0
2015-02-24,46.19,46.45,45.98,46.21,33345,33.4935301136977,33.6820626495184,33.3412538347655,33.5080326164531,45985.1662327498,0.0,1.0
2015-02-25,46.18,46.49,45.87,46.01,31276,33.48627886232,33.7110676550293,33.2614900696106,33.3630075888987,43131.8656198975,0.0,1.0
2015-02-26,46.61,46.64,45.825,45.91,27807,33.798082671562,33.8198364256952,33.2288594384108,33.2904950751215,38347.8637707025,0.0,1.0
2015-02-27,46.15,46.77,46.14,46.4,32188,33.4645251081868,33.9141026936056,33.4572738568091,33.6458063926298,44389.5795681437,0.0,1.0
2015-03-02,46.04,46.7,45.6,46.23,48156,33.3847613430318,33.8633439339615,33.0657062824121,33.5225351192086,66410.6062409448,0.0,1.0
2015-03-03,45.51,45.85,45.22,45.76,26443,33.0004450200126,33.2469875668551,32.7901587300586,33.1817263044556,36466.8091375799,0.0,1.0
2015-03-04,45.18,45.895,44.7,45.25,28660,32.7611537245478,33.2796181980549,32.4130936584171,32.8119124841918,39524.2124525599,0.0,1.0
2015-03-05,45.11,45.98,44.69,45.19,31158,32.7103949649037,33.3412538347655,32.4058424070394,32.7684049759255,42969.1350871201,0.0,1.0
2015-03-06,45.67,46.18,44.92,44.92,60213,33.1164650420561,33.48627886232,32.572621188727,32.572621188727,83038.0811027911,0.0,1.0
2015-03-09,46.01,46.48,45.88,45.88,39290,33.3630075888987,33.7038164036516,33.2687413209883,33.2687413209883,54183.7511256482,0.0,1.0
2015-03-10,45.03,45.55,44.84,45.51,33896,32.6523849538819,33.0294500255235,32.5146111777052,33.0004450200126,46745.0350764819,0.0,1.0
2015-03-11,45.54,45.78,44.82,45.02,45802,33.0221987741457,33.1962288072111,32.5001086749498,32.6451337025042,63164.2700192656,0.0,1.0
2015-03-12,47.3,47.31,45.92,45.99,36392,34.2984190166248,34.3056702680025,33.2977463264992,33.3485050861432,50187.1995664187,0.0,1.0
2015-03-13,47.29,47.4,46.43,47.4,28658,34.2911677652471,34.370931530402,33.667560146763,34.370931530402,39521.4543079365,0.0,1.0
2015-03-16,47.13,47.8,46.9701,47.71,56548,34.1751477432035,34.6609815855109,34.0592002336738,34.5957203231114,77983.781080508,0.0,1.0
2015-03-17,47.47,47.49,46.64,47.11,34527,34.4216902900461,34.4361927928015,33.8198364256952,34.1606452404481,47615.2297051478,0.0,1.0
2015-03-18,47.11,47.75,46.73,47.35,32504,34.1606452404481,34.6247253286223,33.8850976880947,34.3346752735134,44825.3664186325,0.0,1.0
2015-03-19,47.09,47.22,46.51,46.78,29173,34.1461427376927,34.240409005603,33.7255701577848,33.9213539449833,40231.6765484483,0.0,1.0
2015-03-20,47.94,48.08,47.09,47.36,123608,34.762499104799,34.8640166240871,34.1461427376927,34.3419265248911,170464.370301327,0.0,1.0
2015-03-23,47.61,48.24,47.33,47.8312,65527,34.5232078093342,34.9800366461307,34.320172770758,34.6836054898094,90366.4713670235,0.0,1.0
2015-03-24,47.45,49.0,47.13,47.36,98844,34.4071877872906,35.5311317508375,34.1751477432035,34.3419265248911,136313.023575047,0.0,1.0
2015-03-25,46.58,47.94,46.57,47.65,42795,33.7763289174288,34.762499104799,33.7690776660511,34.5522128148451,59017.3995780636,0.0,1.0
2015-03-26,47.12,47.31,46.26,46.26,47259,34.1678964918258,34.3056702680025,33.5442888733417,33.5442888733417,65173.5783773737,0.0,1.0
2015-03-27,47.18,47.5399,46.72,47.16,40201,34.2114040000922,34.4723765371764,33.8778464367169,34.1969014973367,55440.0860015826,0.0,1.0
2015-03-30,48.09,48.425,47.1301,47.25,35232,34.8712678754649,35.1141847966185,34.1752202557173,34.2621627597362,48587.4756848775,0.0,1.0
2015-03-31,47.03,47.5,46.51,47.49,89601,34.1026352294263,34.4434440441793,33.7255701577848,34.4361927928015,123566.258198249,0.0,1.0
2015-04-01,47.26,47.28,46.4,46.66,44767,34.2694140111139,34.2839165138694,33.6458063926298,33.8343389284506,61736.9301766835,0.0,1.0
2015-04-02,47.8,47.9,47.4,47.46,35580,34.6609815855109,34.7334940992881,34.370931530402,34.4144390386684,49067.3928493399,0.0,1.0
2015-04-06,47.52,47.99,47.21,47.51,36866,34.4579465469347,34.7987553616876,34.2331577542253,34.450695295557,50840.8798421519,0.0,1.0
2015-04-07,47.5,47.84,47.09,47.29,26888,34.4434440441793,34.6899865910218,34.1461427376927,34.2911677652471,37080.4963162746,0.0,1.0
2015-04-08,47.38,47.68,47.08,47.16,32710,34.3564290276466,34.5739665689782,34.1388914863149,34.1969014973367,45109.4553148372,0.0,1.0
2015-04-09,46.99,47.325,46.59,47.2,23284,34.0736302239154,34.3165471450691,33.7835801688066,34.2259065028476,32110.3197050037,0.0,1.0
2015-04-10,47.31,47.6,47.03,47.3,33995,34.3056702680025,34.5159565579565,34.1026352294263,34.2984190166248,46881.5632353376,0.0,1.0
2015-04-13,47.1,47.22,45.696,47.07,23031,34.4579465469347,34.5457374935511,33.4307924715229,34.4359988102806,31480.6948383434,0.42,1.0
2015-04-14,47.06,47.14,46.7,47.0,38690,34.4286828980626,34.4872101958068,34.1653100582134,34.3847874247544,52884.7242106511,0.0,1.0
2015-04-15,47.53,48.35,47.15,47.25,55674,34.7725307723101,35.3724355741888,34.4945261080249,34.5676852302052,76099.8742751045,0.0,1.0
2015-04-16,47.65,47.86,47.02,47.39,74927,34.8603217189265,35.0139558755052,34.3994192491904,34.6701080012577,102416.483094636,0.0,1.0
2015-04-17,46.85,47.719,46.78,47.31,48435,34.2750487414839,34.9108015132309,34.2238373559576,34.6115807035134,66205.0043200539,0.0,1.0
2015-04-20,47.79,48.1,46.66,46.92,42242,34.962744489979,35.189537768738,34.1360464093412,34.3262601270101,57739.8945491425,0.0,1.0
2015-04-21,47.825,47.9,47.6201,47.7,25509,34.9883501827421,35.0432195243773,34.8384471413946,34.8969012800167,34867.8322535409,0.0,1.0
2015-04-22,48.12,48.19,47.58,47.72,32398,35.204169593174,35.2553809787003,34.8091103334003,34.9115331044527,44284.2929691568,0.0,1.0
2015-04-23,47.55,48.29,47.44,48.25,31008,34.7871625967462,35.3285401008806,34.7066875623478,35.2992764520085,42384.3248468304,0.0,1.0
2015-04-24,47.26,47.77,47.07,47.56,30554,34.5750011424232,34.9481126655429,34.4359988102806,34.7944785089642,41763.7597191066,0.0,1.0
2015-04-27,46.81,47.78,46.65,47.43,41761,34.2457850926117,34.9554285777609,34.1287304971232,34.6993716501298,57082.4235658052,0.0,1.0
2015-04-28,47.75,47.99,46.57,46.86,43721,34.9334808411068,35.1090627343396,34.070203199379,34.2823646537019,59761.5153066394,0.0,1.0
2015-04-29,47.09,47.75,46.96,47.56,30237,34.4506306347167,34.9334808411068,34.3555237758822,34.7944785089642,41330.4576365329,0.0,1.0
2015-04-30,45.97,47.01,45.87,46.85,80204,33.631248466297,34.3921033369724,33.5580893441167,34.2750487414839,109629.527541769,0.0,1.0
2015-05-01,45.66,46.554,45.33,46.32,46952,33.404455187538,34.0584977398301,33.1630300843429,33.8873053939281,64177.9160283921,0.0,1.0
2015-05-04,45.8,46.18,45.6,45.8,48839,33.5068779585904,33.7848826228757,33.3605597142298,33.5068779585904,66757.2252707158,0.0,1.0
2015-05-05,45.59,45.93,45.21,45.8,67809,33.3532438020117,33.6019848174249,33.0752391377265,33.5068779585904,92687.0060480757,0.0,1.0
2015-05-06,45.59,45.69,45.06,45.58,51317,33.3532438020117,33.4264029241921,32.965500454456,33.3459278897937,70144.3626859134,0.0,1.0
2015-05-07,45.745,45.84,45.2,45.38,50808,33.4666404413912,33.5361416074626,33.0679232255085,33.199609645433,69448.6189634212,0.0,1.0
2015-05-08,45.87,46.15,45.54,46.15,29666,33.5580893441167,33.7629348862216,33.3166642409216,33.7629348862216,40549.9671344837,0.0,1.0
2015-05-11,45.93,46.08,45.61,45.61,37364,33.6019848174249,33.7117235006953,33.3678756264478,33.3678756264478,51072.2366349642,0.0,1.0
2015-05-12,46.04,46.22,45.16,45.77,31436,33.6824598518232,33.8141462717478,33.0386595766363,33.4849302219363,42969.351002482,0.0,1.0
2015-05-13,46.11,46.2467,45.7,46.05,14479,33.7336712373494,33.83367975737,33.4337188364101,33.6897757640413,19791.1067936423,0.0,1.0
2015-05-14,46.32,46.78,46.13,46.48,52574,33.8873053939281,34.2238373559576,33.7483030617855,34.0043599894167,71862.5352972545,0.0,1.0
2015-05-15,45.51,46.28,45.11,46.28,34701,33.2947165042675,33.858041745056,33.0020800155462,33.858041745056,47432.225764637,0.0,1.0
2015-05-18,46.14,46.24,45.36,45.45,44399,33.7556189740035,33.8287780961839,33.184977820997,33.2508210309593,60688.2623476015,0.0,1.0
2015-05-19,46.52,46.92,46.05,46.05,55980,34.0336236382888,34.3262601270101,33.6897757640413,33.6897757640413,76518.1406387245,0.0,1.0
2015-05-20,46.19,46.65,46.11,46.65,47993,33.7921985350937,34.1287304971232,33.7336712373494,34.1287304971232,65600.841794825,0.0,1.0
2015-05-21,45.95,46.35,45.47,46.0,43158,33.6166166418609,33.9092531305822,33.2654528553953,33.6531962029511,58991.9598729202,0.0,1.0
2015-05-22,45.26,46.01,45.11,45.85,33862,33.1118186988167,33.6605121151691,33.0020800155462,33.5434575196806,46285.4104735349,0.0,1.0
2015-05-26,45.0,45.21,44.54,45.21,52750,32.9216049811478,33.0752391377265,32.5850730191183,33.0752391377265,72103.106800513,0.0,1.0
2015-05-27,45.67,45.85,44.63,45.07,50292,33.411771099756,33.5434575196806,32.6509162290806,32.972816366674,68743.3070561403,0.0,1.0
2015-05-28,45.7,45.77,45.1426,45.39,29809,33.4337188364101,33.4849302219363,33.025929889377,33.2069255576511,40745.4314808814,0.0,1.0
2015-05-29,45.16,45.66,44.71,45.5,42524,33.0386595766363,33.404455187538,32.7094435268248,33.2874005920494,58125.3557077728,0.0,1.0
2015-06-01,45.53,45.7,44.69,45.7,45338,33.3093483287035,33.4337188364101,32.6948117023888,33.4337188364101,61971.7659928277,0.0,1.0
2015-06-02,46.33,46.62,45.19,45.19,53765,33.8946213061462,34.1067827604691,33.0606073132904,33.0606073132904,73490.4935948735,0.0,1.0
2015-06-03,46.85,47.0,45.9901,46.21,34842,34.2750487414839,34.3847874247544,33.6459534498552,33.8068303595298,47624.9563439521,0.0,1.0
2015-06-04,46.14,46.77,45.88,46.48,31144,33.7556189740035,34.2165214437396,33.5654052563347,34.0043599894167,42570.2210084394,0.0,1.0
2015-06-05,46.61,47.09,45.97,46.37,87606,34.0994668482511,34.4506306347167,33.631248466297,33.9238849550183,119747.199514042,0.0,1.0
2015-06-08,46.26,46.72,46.11,46.39,52992,33.8434099206199,34.1799418826495,33.7336712373494,33.9385167794544,72433.8926174936,0.0,1.0
2015-06-09,47.05,47.345,46.15,46.28,116725,34.4213669858445,34.6371863962765,33.7629348862216,33.858041745056,159549.481351467,0.0,1.0
2015-06-10,48.3,48.94,47.33,47.42,147326,35.3358560130986,35.8040743950527,34.6262125279495,34.6920557379118,201377.484597012,0.0,1.0
2015-06-11,48.26,48.43,47.72,48.33,50659,35.3065923642265,35.4309628719331,34.9115331044527,35.3578037497527,69244.9533157761,0.0,1.0
2015-06-12,47.9,48.07,47.67,47.93,59684,35.0432195243773,35.1675900320839,34.8749535433626,35.0651672610314,81581.0772754847,0.0,1.0
2015-06-15,47.49,47.72,46.66,47.53,50212,34.743267123438,34.9115331044527,34.1360464093412,34.7725307723101,68633.9563728409,0.0,1.0
2015-06-16,47.87,48.23,46.186,47.28,59783,35.0212717877232,35.2846446275724,33.7892721702065,34.5896329668593,81716.3987460677,0.0,1.0
2015-06-17,47.52,48.135,47.22,48.04,104021,34.7652148600921,35.2151434615011,34.5457374935511,35.1456422954298,142184.592843529,0.0,1.0
2015-06-18,48.09,48.31,47.6,47.89,62400,35.18222185652,35.3431719253167,34.8237421578363,35.0359036121593,85293.5329734977,0.0,1.0
2015-06-19,48.53,48.73,47.72,48.23,137476,35.5041219941134,35.650440238474,34.9115331044527,35.2846446275724,187913.681715779,0.0,1.0
2015-06-22,48.94,49.0,48.29,49.0,28087,35.8040743950527,35.8479698683609,35.3285401008806,35.8479698683609,38391.6580228628,0.0,1.0
2015-06-23,49.49,49.65,48.72,48.83,32029,36.2064495670446,36.3235041625331,35.643124326256,35.7235993606544,43779.9129424384,0.0,1.0
2015-06-24,49.57,49.73,49.08,49.54,45879,36.2649768647888,36.3820314602773,35.9064971661052,36.2430291281347,62711.2499886395,0.0,1.0
2015-06-25,49.73,50.27,49.5,49.88,62152,36.3820314602773,36.7770907200511,36.2137654792626,36.4917701435478,84954.5458552699,0.0,1.0
2015-06-26,50.22,50.25,49.69,49.69,202655,36.7405111589609,36.762458895615,36.3527678114052,36.3527678114052,277005.784050388,0.0,1.0
2015-06-29,48.68,50.07,48.54,49.72,44944,35.6138606773839,36.6307724756905,35.5114379063314,36.3747155480593,61433.2138775783,0.0,1.0
2015-06-30,49.25,49.41,48.75,49.0,81741,36.0308676738118,36.1479222693003,35.6650720629101,35.8479698683609,111730.427544658,0.0,1.0
2015-07-01,49.77,50.02,49.5,49.54,63265,36.4112951091495,36.5941929146003,36.2137654792626,36.2430291281347,86475.887236672,0.0,1.0
2015-07-02,49.14,49.75,49.06,49.72,83833,35.9503926394134,36.3966632847134,35.8918653416691,36.3747155480593,114589.947912937,0.0,1.0
2015-07-06,49.38,49.45,48.85,48.99,53268,36.1259745326462,36.1771859181724,35.7382311850904,35.8406539561429,72811.1524748763,0.0,1.0
2015-07-07,49.06,49.46,49.0,49.45,67012,35.8918653416691,36.1845018303905,35.8479698683609,36.1771859181724,91597.5998657058,0.0,1.0
2015-07-08,49.32,49.32,48.68,48.68,99205,36.082079059338,36.082079059338,35.6138606773839,35.6138606773839,135601.681708908,0.0,1.0
2015-07-09,49.6,49.87,49.17,49.65,81660,36.2869246014429,36.4844542313298,35.9723403760675,36.3235041625331,111619.709977818,0.0,1.0
2015-07-10,50.35,50.47,50.09,50.09,53681,36.8356180177954,36.9234089644118,36.6454043001265,36.6454043001265,73375.6753774092,0.0,1.0
2015-07-13,50.91,50.95,50.47,50.61,76077,37.5525774151626,37.5820824848268,37.228021648856,37.3312893926808,103137.529740799,0.42,1.0
2015-07-14,51.25,51.3,50.5575,50.9,56037,37.8033705073086,37.8402518443889,37.2925639887465,37.5452011477465,75969.3173243579,0.0,1.0
2015-07-15,51.73,51.82,51.15,51.25,47339,38.1574313432795,38.2238177500241,37.729607833148,37.8033705073086,64177.44548812,0.0,1.0
2015-07-16,51.48,52.28,51.31,51.75,36437,37.973024657878,38.5631260511629,37.847628111805,38.1721838781117,49397.6125657624,0.0,1.0
2015-07-17,51.05,51.59,50.6,51.59,52948,37.6558451589874,38.0541635994547,37.3239131252647,38.0541635994547,71781.5624264343,0.0,1.0
2015-07-20,51.08,51.1,50.77,50.99,35400,37.6779739612356,37.6927264960677,37.4493096713378,37.6115875544911,47991.7524721571,0.0,1.0
2015-07-21,50.7,51.53,50.56,50.98,36922,37.3976757994253,38.0099059949583,37.2944080556005,37.604211287075,50055.1266886154,0.0,1.0
2015-07-22,51.36,51.4855,50.5,50.5,39803,37.8845094488853,37.9770816049569,37.2501504511041,37.2501504511041,53960.8961482844,0.0,1.0
2015-07-23,50.05,51.85,49.94,51.61,66258,36.9182184173814,38.2459465522723,36.8370794758048,38.0689161342868,89825.9190762764,0.0,1.0
2015-07-24,48.87,49.88,48.74,49.88,59884,36.0478188622863,36.7928218713084,35.9519273858775,36.7928218713084,81184.6922328434,0.0,1.0
2015-07-27,48.63,48.79,48.0,48.49,91759,35.8707884443009,35.9888087229578,35.4060835970891,35.767520700476,124397.60494612,0.0,1.0
2015-07-28,48.72,49.08,48.22,48.7,98872,35.9371748510454,36.2027204780236,35.5683614802424,35.9224223162133,134040.69351489,0.0,1.0
2015-07-29,48.0,48.97,47.88,48.78,71101,35.4060835970891,36.1215815364469,35.3175683880964,35.9814324555418,96391.5704102497,0.0,1.0
2015-07-30,48.07,48.14,47.22,47.67,79656,35.4577174690015,35.5093513409139,34.8307347386364,35.1626667723591,107989.577257688,0.0,1.0
2015-07-31,48.22,48.57,47.6,48.0,44793,35.5683614802424,35.8265308398045,35.1110329004467,35.4060835970891,60725.8352679472,0.0,1.0
2015-08-03,48.4,48.46,47.87,48.02,58098,35.7011342937315,35.7453918982278,35.3101921206803,35.4208361319212,78763.4134216774,0.0,1.0
2015-08-04,48.18,48.84,48.06,48.28,48573,35.5388564105782,36.0256900600381,35.4503412015854,35.6126190847388,65850.3783285334,0.0,1.0
2015-08-05,48.16,48.62,47.92,48.18,33860,35.524103875746,35.8634121768848,35.3470734577606,35.5388564105782,45903.9756696961,0.0,1.0
2015-08-06,48.1,48.4,48.0,48.33,54910,35.4798462712497,35.7011342937315,35.4060835970891,35.6495004218191,74441.4443007385,0.0,1.0
2015-08-07,47.87,48.04,47.48,47.8,41957,35.3101921206803,35.4355886667533,35.0225176914539,35.2585582487679,56881.0722732852,0.0,1.0
2015-08-10,48.01,48.66,47.76,48.32,50306,35.4134598645051,35.892917246549,35.2290531791036,35.642124154403,68199.8050809135,0.0,1.0
2015-08-11,48.01,48.27,47.65,47.75,69996,35.4134598645051,35.6052428173227,35.147914237527,35.2216769116876,94893.5227695229,0.0,1.0
2015-08-12,47.74,47.98,47.11,47.95,59149,35.2143006442715,35.391331062257,34.7495957970597,35.3692022600088,80188.253304396,0.0,1.0
2015-08-13,48.0,48.21,47.474,47.58,48788,35.4060835970891,35.5609852128263,35.0180919310043,35.0962803656145,66141.8536613446,0.0,1.0
2015-08-14,48.29,48.35,47.8,47.8,32564,35.6199953521548,35.6642529566512,35.2585582487679,35.2585582487679,44146.989477495,0.0,1.0
2015-08-17,48.72,48.96,46.8,48.3,39622,35.9371748510454,36.1142052690309,34.5209315071618,35.6273716195709,53715.5145890341,0.0,1.0
2015-08-18,48.25,48.76,48.034,48.76,34171,35.5904902824906,35.9666799207097,35.4311629063037,35.9666799207097,46325.5981278553,0.0,1.0
2015-08-19,47.94,48.1,47.32,47.87,35130,35.3618259925927,35.4798462712497,34.904497412797,35.3101921206803,47625.7136821152,0.0,1.0
2015-08-20,47.54,48.9,47.11,47.6,73028,35.0667752959503,36.0699476645345,34.7495957970597,35.1110329004467,99004.0028117709,0.0,1.0
2015-08-21,47.47,48.24,46.48,46.98,80206,35.0151414240379,35.5831140150745,34.2848909498479,34.6537043206509,108735.211829995,0.0,1.0
2015-08-24,45.75,47.39,44.54,45.5,80199,33.7464234284755,34.9561312847094,32.8538950711322,33.562016743074,108725.721935439,0.0,1.0
2015-08-25,45.56,47.29,45.44,46.82,79908,33.6062743475704,34.8823686105488,33.5177591385777,34.535684041994,108331.213461727,0.0,1.0
2015-08-26,47.15,47.23,46.02,46.33,53458,34.779100866724,34.8381110060524,33.9455826487092,34.174246938607,72472.9690298466,0.0,1.0
2015-08-27,47.26,47.45,46.57,47.4,75219,34.8602398083006,35.0003888892058,34.3512773565925,34.9635075521255,101974.339808,0.0,1.0
2015-08-28,47.25,47.34,46.75,46.95,59973,34.8528635408846,34.9192499476291,34.4840501700815,34.6315755184028,81305.3494636348,0.0,1.0
2015-08-31,47.62,47.795,47.0,47.0,53767,35.1257854352788,35.2548701150598,34.6684568554831,34.6684568554831,72891.8800895613,0.0,1.0
2015-09-01,46.24,47.27,45.93,46.83,66478,34.1078605318625,34.8676160757167,33.8791962419646,34.54306030941,90124.1729051993,0.0,1.0
2015-09-02,47.26,47.33,46.64,46.86,64871,34.8602398083006,34.911873680213,34.4029112285049,34.5651891116582,87945.5642548391,0.0,1.0
2015-09-03,47.3,47.49,46.91,47.16,57897,34.8897448779649,35.02989395887,34.6020704487385,34.78647713414,78490.9178779795,0.0,1.0
2015-09-04,46.97,47.3,46.73,46.73,46760,34.6463280532349,34.8897448779649,34.4692976352494,34.4692976352494,63392.4956383634,0.0,1.0
2015-09-08,47.8,47.83,47.26,47.52,50380,35.2585582487679,35.2806870510161,34.8602398083006,35.0520227611182,68300.1268233693,0.0,1.0
2015-09-09,47.73,48.05,47.43,47.83,61188,35.2069243768554,35.4429649341694,34.9856363543736,35.2806870510161,82952.5240188235,0.0,1.0
2015-09-10,48.06,48.21,47.66,47.73,40815,35.4503412015854,35.5609852128263,35.155290504943,35.2069243768554,55332.8637613303,0.0,1.0
2015-09-11,48.3,48.47,47.75,47.75,34042,35.6273716195709,35.7527681656439,35.2216769116876,35.2216769116876,46150.7129281687,0.0,1.0
2015-09-14,48.24,48.81,48.16,48.53,29670,35.5831140150745,36.00356125779,35.524103875746,35.7970257701403,40223.5959279351,0.0,1.0
2015-09-15,48.74,48.85,47.785,48.2,42322,35.9519273858775,36.0330663274542,35.2474938476438,35.5536089454103,57375.9024894529,0.0,1.0
2015-09-16,48.49,48.85,48.34,48.85,42435,35.767520700476,36.0330663274542,35.6568766892351,36.0330663274542,57529.0965015816,0.0,1.0
2015-09-17,47.64,49.05,47.47,48.38,60722,35.1405379701109,36.1805916757754,35.0151414240379,35.6863817588994,82320.7681811956,0.0,1.0
2015-09-18,47.71,48.1,46.93,47.07,174150,35.1921718420233,35.4798462712497,34.6168229835706,34.7200907273955,236095.01957701,0.0,1.0
2015-09-21,48.29,48.42,47.7101,47.72,75352,35.6199953521548,35.7158868285636,35.1922456046975,35.1995481094394,102154.647804576,0.0,1.0
2015-09-22,48.01,48.15,47.79,47.88,38378,35.4134598645051,35.51672760833,35.2511819813518,35.3175683880964,52029.0247563968,0.0,1.0
2015-09-23,48.32,48.41,47.98,48.0,33173,35.642124154403,35.7085105611475,35.391331062257,35.4060835970891,44972.6103039228,0.0,1.0
2015-09-24,48.85,48.92,48.0,48.0,50479,36.0330663274542,36.0847001993666,35.4060835970891,35.4060835970891,68434.3410463847,0.0,1.0
2015-09-25,49.2,49.74,48.96,49.09,64708,36.2912356870163,36.6895541274836,36.1142052690309,36.2100967454396,87724.5852815916,0.0,1.0
2015-09-28,49.17,49.41,48.69,48.98,48322,36.2691068847681,36.4461373027536,35.9150460487972,36.128957803863,65510.0978237168,0.0,1.0
2015-09-29,49.12,49.36,48.86,49.34,63491,36.2322255476878,36.4092559656733,36.0404425948703,36.3945034308411,86074.6993279584,0.0,1.0
2015-09-30,49.3,49.47,48.82,49.47,42557,36.3649983611769,36.4903949072499,36.010937525206,36.4903949072499,57694.4918067116,0.0,1.0
2015-10-01,49.07,49.15,48.35,49.15,70421,36.1953442106075,36.254354349936,35.6642529566512,36.254354349936,95469.6949390332,0.0,1.0
2015-10-02,48.28,48.5,47.06,48.5,58835,35.6126190847388,35.7748969678921,34.7127144599794,35.7748969678921,79762.5637485695,0.0,1.0
2015-10-05,49.1,49.28,48.22,48.35,44120,36.2174730128557,36.3502458263448,35.5683614802424,35.6642529566512,59813.4496912873,0.0,1.0
2015-10-06,48.38,49.0,48.28,49.0,50095,35.6863817588994,36.1437103386951,35.6126190847388,36.1437103386951,67913.7525449917,0.0,1.0
2015-10-07,49.0,49.07,48.41,48.45,71870,36.1437103386951,36.1953442106075,35.7085105611475,35.7380156308118,97434.1031122579,0.0,1.0
2015-10-08,49.4,49.4,48.82,49.0,41579,36.4387610353375,36.4387610353375,36.010937525206,36.1437103386951,56368.6179672265,0.0,1.0
2015-10-09,48.64,49.5,48.55,49.4,54699,35.8781647117169,36.5125237094981,35.8117783049724,36.4387610353375,74155.391764817,0.0,1.0
2015-10-12,49.38,49.42,48.42,48.5,31631,36.4240085005054,36.4535135701696,35.7158868285636,35.7748969678921,42882.122103017,0.0,1.0
2015-10-13,48.41,49.31,48.29,48.9,30178,36.0183137926221,36.6879374739557,35.9290306351109,36.3828866857926,40560.3934823637,0.42,1.0
2015-10-14,46.99,48.5,46.87,48.33,50530,34.9617964287402,36.0852761607554,34.872513271229,35.9587916876146,67914.2647844071,0.0,1.0
2015-10-15,48.16,48.16,47.05,47.16,33400,35.8323072144739,35.8323072144739,35.0064380074957,35.088280901881,44890.8854897921,0.0,1.0
2015-10-16,47.97,48.48,47.66,48.34,32913,35.6909422150812,36.0703956345036,35.4602940581774,35.9662319507406,44236.3387462734,0.0,1.0
2015-10-19,47.83,48.2,47.69,47.72,24906,35.5867785313182,35.8620682669776,35.4826148475552,35.504935636933,33474.6225751127,0.0,1.0
2015-10-20,48.39,48.56,47.62,47.74,33964,36.0034332663702,36.129917739511,35.4305330056737,35.5198161631848,45648.9231968653,0.0,1.0
2015-10-21,47.66,48.775,47.55,48.66,23247,35.4602940581774,36.2898833967185,35.3784511637922,36.2043203707703,31244.862723988,0.0,1.0
2015-10-22,46.87,47.63,46.53,47.63,51896,34.872513271229,35.4379732687996,34.6195443249474,35.4379732687996,69750.2213586304,0.0,1.0
2015-10-23,46.62,48.598,46.0775,47.16,60552,34.6865066930808,36.1581907393895,34.2828724184992,35.088280901881,81384.2185083202,0.0,1.0
2015-10-26,47.27,47.65,46.48,46.48,41787,35.1701237962662,35.4528537950515,34.5823430093178,34.5823430093178,56163.3362862858,0.0,1.0
2015-10-27,47.01,47.8299,46.95,47.19,49033,34.976676954992,35.5867041286869,34.9320353762365,35.1106016912587,65902.2391682929,0.0,1.0
2015-10-28,49.15,49.19,47.24,47.24,60286,36.5688932639408,36.5986543164445,35.1478030068884,35.1478030068884,81026.7042705872,0.0,1.0
2015-10-29,49.26,49.66,48.665,48.96,54288,36.650736158326,36.9483466833632,36.2080405023333,36.4275282645482,72965.1614212527,0.0,1.0
2015-10-30,47.83,49.99,47.62,49.29,37657,35.5867785313182,37.1938753665189,35.4305330056737,36.6730569477038,50612.4573320091,0.0,1.0
2015-11-02,48.47,48.62,47.67,47.79,37890,36.0629553713777,36.1745593182666,35.4677343213033,35.5570174788145,50925.6182996474,0.0,1.0
2015-11-03,48.55,48.795,48.01,48.29,32285,36.1224774763851,36.3047639229703,35.7207032675849,35.9290306351109,43392.2825759862,0.0,1.0
2015-11-04,48.6,48.86,48.4201,48.72,26288,36.1596787920147,36.3531256332889,36.0258284583793,36.2489619495259,35332.0837651395,0.0,1.0
2015-11-05,49.39,49.58,48.64,48.64,22867,36.7474595789631,36.8888245783558,36.1894398445184,36.1894398445184,30734.128098655,0.0,1.0
2015-11-06,51.12,51.23,49.15,49.8,61106,38.0346250997488,38.116467994134,36.5688932639408,37.0525103671262,82128.8158305163,0.0,1.0
2015-11-09,50.48,51.33,49.29,51.12,35269,37.5584482596894,38.1908706253933,36.6730569477038,38.0346250997488,47402.8934233377,0.0,1.0
2015-11-10,50.63,50.96,50.2,50.4,53125,37.6700522065783,37.915580889734,37.3501208921634,37.4989261546819,71402.0446600362,0.0,1.0
2015-11-11,49.96,50.71,49.53,50.55,56574,37.1715545771411,37.7295743115857,36.8516232627261,37.6105301015709,76037.6334041767,0.0,1.0
2015-11-12,48.82,49.59,48.7,49.59,40734,36.3233645807852,36.8962648414817,36.234081423274,36.8962648414817,54748.0637587183,0.0,1.0
2015-11-13,48.3,48.7,48.13,48.45,43098,35.9364708982369,36.234081423274,35.8099864250961,36.0480748451258,57925.3707436845,0.0,1.0
2015-11-16,48.71,48.76,47.98,48.2,35617,36.2415216863999,36.2787230020296,35.6983824782071,35.8620682669776,47870.6188170638,0.0,1.0
2015-11-17,48.87,49.27,48.37,48.7,48939,36.3605658964148,36.658176421452,35.9885527401184,36.234081423274,65775.8995504473,0.0,1.0
2015-11-18,49.11,49.15,48.35,48.83,40960,36.5391322114371,36.5688932639408,35.9736722138665,36.3308048439111,55051.8164569428,0.0,1.0
2015-11-19,49.21,49.44,48.86,49.0,37754,36.6135348426964,36.7846608945928,36.3531256332889,36.4572893170519,50742.8290653178,0.0,1.0
2015-11-20,49.65,49.93,49.07,49.23,36508,36.9409064202373,37.1492337877633,36.5093711589334,36.6284153689483,49068.1571096207,0.0,1.0
2015-11-23,49.8,49.975,49.22,49.61,31820,37.0525103671262,37.18271497183,36.6209751058223,36.9111453677336,42767.3046791972,0.0,1.0
2015-11-24,50.0,50.05,49.38,49.59,44850,37.2013156296448,37.2385169452744,36.7400193158372,36.8962648414817,60280.126174167,0.0,1.0
2015-11-25,49.95,50.0,49.5795,49.9,38569,37.1641143140151,37.2013156296448,36.8884525651995,37.1269129983855,51838.2204328083,0.0,1.0
2015-11-27,50.0,50.1,49.62,49.95,34680,37.2013156296448,37.2757182609041,36.9185856308595,37.1641143140151,46611.2547540716,0.0,1.0
2015-11-30,49.92,50.06,49.57,50.0,83950,37.1417935246374,37.2459572084004,36.8813843152298,37.2013156296448,112832.031043954,0.0,1.0
2015-12-01,49.67,50.01,49.41,49.92,42609,36.9557869464891,37.2087558927707,36.762340105215,37.1417935246374,57268.1359231903,0.0,1.0
2015-12-02,48.99,49.8,48.91,49.52,31272,36.449849053926,37.0525103671262,36.3903269489185,36.8441829996002,42030.7715879275,0.0,1.0
2015-12-03,48.96,49.98,48.76,49.0,81370,36.4275282645482,37.1864351033929,36.2787230020296,36.4572893170519,109364.41174564,0.0,1.0
2015-12-04,49.39,49.83,48.58,48.95,43605,36.7474595789631,37.074831156504,36.1447982657629,36.4200880014222,58606.7982569578,0.0,1.0
2015-12-07,47.98,49.21,47.79,49.21,33679,35.6983824782071,36.6135348426964,35.5570174788145,36.6135348426964,45265.8722278656,0.0,1.0
2015-12-08,47.04,47.76,46.93,47.74,20311,34.9989977443698,35.5346966894367,34.9171548499846,35.5198161631848,27298.765724047,0.0,1.0
2015-12-09,46.46,47.175,46.03,46.99,62198,34.5674624830659,35.0994412965699,34.247531168651,34.9617964287402,83596.5058591047,0.0,1.0
2015-12-10,46.25,46.7,45.644,46.43,49910,34.4112169574214,34.7460287980882,33.9603370119901,34.5451416936881,67080.9609220218,0.0,1.0
2015-12-11,45.44,46.62,45.15,45.7,48456,33.8085556442212,34.6865066930808,33.5927880135692,34.0020024854953,65126.7289608793,0.0,1.0
2015-12-14,45.78,46.29,45.2,45.38,60318,34.0615245905028,34.4409780099251,33.6299893291989,33.7639140654656,81069.7135021941,0.0,1.0
2015-12-15,46.11,46.75,45.91,46.14,71804,34.3070532736584,34.7832301137179,34.1582480111398,34.3293740630362,96507.3395721269,0.0,1.0
2015-12-16,46.36,46.52,45.27,46.47,61214,34.4930598518066,34.6121040618215,33.6820711710804,34.5749027461919,82273.9719871899,0.0,1.0
2015-12-17,45.87,46.67,45.67,46.48,55321,34.1284869586361,34.7237080087104,33.9796816961175,34.5823430093178,74353.5531790657,0.0,1.0
2015-12-18,43.85,45.79,43.39,45.68,589646,32.6255538071985,34.0689648536287,32.2833017034057,33.9871219592435,792506.918129161,0.0,1.0
2015-12-21,44.51,44.97,44.0,44.0,116865,33.1166111735098,33.4588632773025,32.7371577540874,32.7371577540874,157071.057867202,0.0,1.0
2015-12-22,45.1,45.11,44.36,44.59,50717,33.5555866979396,33.5630269610655,33.0050072266209,33.1761332785172,68165.5999816105,0.0,1.0
2015-12-23,45.6,45.6,45.07,45.37,65405,33.927599854236,33.927599854236,33.5332659085618,33.7564738023397,87906.8372892174,0.0,1.0
2015-12-24,46.05,46.29,45.43,45.69,21344,34.2624116949028,34.4409780099251,33.8011153810953,33.9945622223694,28687.15748186,0.0,1.0
2015-12-28,46.09,46.23,45.53,45.75,62998,34.2921727474066,34.3963364311696,33.8755180123545,34.039203801125,84671.7366492792,0.0,1.0
2015-12-29,46.7,47.07,46.15,46.53,38703,34.7460287980882,35.0213185337476,34.3368143261621,34.6195443249474,52018.3215901625,0.0,1.0
2015-12-30,46.59,46.83,46.23,46.72,42901,34.664185903703,34.8427522187253,34.3963364311696,34.7609093243401,57660.595161604,0.0,1.0
2015-12-31,45.64,46.56,45.55,46.35,64482,33.9573609067398,34.6418651143252,33.8903985386064,34.4856195886807,86666.2897650532,0.0,1.0
2016-01-04,44.3,45.6,44.2,44.9,74542,32.9603656478653,33.927599854236,32.885963016606,33.406781435421,100187.3169515,0.0,1.0
2016-01-05,45.03,45.12,44.2,44.48,62328,33.5035048560581,33.5704672241915,32.885963016606,33.094290384132,83771.230862508,0.0,1.0
2016-01-06,45.01,45.52,44.59,44.86,118553,33.4886243298062,33.8680777492286,33.1761332785172,33.3770203829173,159339.794834471,0.0,1.0
2016-01-07,44.17,44.64,43.9425,44.48,80300,32.8636422272282,33.2133345941469,32.6943762411133,33.094290384132,107926.290563782,0.0,1.0
2016-01-08,43.27,44.36,43.16,44.16,62593,32.1940185458946,33.0050072266209,32.1121756515094,32.8562019641023,84127.4010617533,0.0,1.0
2016-01-11,43.77,44.07,43.13,43.44,54099,32.566031702191,32.7892395959689,32.0898548621316,32.3205030190354,72711.138147074,0.0,1.0
2016-01-12,43.64,44.27,43.17,44.16,71817,32.469308281554,32.9380448584875,32.1196159146353,32.8562019641023,96524.8120724671,0.0,1.0
2016-01-13,41.79,43.52,41.405,43.52,106486,31.4053506545461,32.7054525122242,31.1160216284155,32.7054525122242,141697.190040953,0.42,1.0
2016-01-14,41.88,42.61,41.38,41.7,83975,31.4729860113039,32.0215839050062,31.0972340293161,31.3377152977883,111742.590891658,0.0,1.0
2016-01-15,41.81,41.99,40.74,40.91,115472,31.4203807338256,31.5556514473413,30.6162714923716,30.7440271662475,153654.545465216,0.0,1.0
2016-01-19,41.87,42.5099,41.47,42.1,80974,31.4654709716642,31.9463583582123,31.1648693860739,31.6383168833786,107749.265315404,0.0,1.0
2016-01-20,42.21,43.2605,41.1,43.2605,101211,31.7209823194159,32.5104372335725,30.8868129194029,32.5104372335725,134677.932321948,0.0,1.0
2016-01-21,41.38,42.69,41.28,42.26,64187,31.0972340293161,32.0817042221243,31.0220836329185,31.7585575176147,85411.3924568362,0.0,1.0
2016-01-22,41.94,42.19,41.36,41.75,55531,31.5180762491425,31.7059522401364,31.0822039500366,31.3752904959871,73893.156472815,0.0,1.0
2016-01-25,40.82,41.94,40.74,41.84,45362,30.6763918094897,31.5180762491425,30.6162714923716,31.4429258527449,60361.6243885367,0.0,1.0
2016-01-26,42.74,42.74,41.29,41.47,89129,32.1192794203231,32.1192794203231,31.0295986725583,31.1648693860739,118600.838149241,0.0,1.0
2016-01-27,42.38,43.46,42.12,42.47,116240,31.8487379932918,32.6603622743856,31.6533469626581,31.9163733500496,154676.496162504,0.0,1.0
2016-01-28,43.09,43.46,42.75,42.75,55996,32.3823058077146,32.6603622743856,32.1267944599628,32.1267944599628,74511.9156840638,0.0,1.0
2016-01-29,44.46,44.515,43.116,43.22,127117,33.4118662383613,33.45319895638,32.401844910778,32.4800013230314,169150.139045845,0.0,1.0
2016-02-01,43.68,44.24,43.56,44.24,70841,32.8256931464603,33.2465353662867,32.7355126707832,33.2465353662867,94265.6371700615,0.0,1.0
2016-02-02,43.45,43.7,42.8001,43.22,77597,32.6528472347459,32.8407232257398,32.164444808558,32.4800013230314,103255.60971027,0.0,1.0
2016-02-03,43.38,43.73,42.64,43.73,58551,32.6002419572676,32.8632683446591,32.0441290239255,32.8632683446591,77911.7646835062,0.0,1.0
2016-02-04,43.24,44.29,42.8,43.35,91652,32.4950314023109,33.2841105644855,32.1643696581616,32.5776968383483,121958.10586963,0.0,1.0
2016-02-05,42.81,43.82,42.81,42.97,64237,32.1718846978014,32.9309037014169,32.1718846978014,32.2921253320375,85477.9257053576,0.0,1.0
2016-02-08,43.39,43.52,42.08,42.47,75355,32.6077569969073,32.7054525122242,31.6232868040991,31.9163733500496,100272.258846572,0.0,1.0
2016-02-09,43.39,43.79,42.7,42.92,56458,32.6077569969073,32.9083585824976,32.0892192617641,32.2545501338387,75126.6829004014,0.0,1.0
2016-02-10,42.77,44.38,42.74,43.6,72094,32.1418245392424,33.3517459212433,32.1192794203231,32.7655728293422,95932.9603780072,0.0,1.0
2016-02-11,42.27,43.17,41.71,42.04,85571,31.7660725572545,32.4424261248327,31.3452303374281,31.5932266455401,113866.33218446,0.0,1.0
2016-02-12,43.44,43.71,42.52,42.73,96386,32.6453321951061,32.8482382653795,31.9539485482484,32.1117643806833,128257.473839635,0.0,1.0
2016-02-16,43.72,44.33,43.2501,43.94,108664,32.8557533050193,33.3141707230445,32.5026215923471,33.021084177094,144595.378346545,0.0,1.0
2016-02-17,43.47,44.31,43.32,43.9,63342,32.6678773140254,33.299140643765,32.555151719429,32.9910240185349,84286.9805568249,0.0,1.0
2016-02-18,43.44,43.84,42.84,43.45,78148,32.6453321951061,32.9459337806964,32.1944298167207,32.6528472347459,103988.806108976,0.0,1.0
2016-02-19,43.54,44.12,43.15,43.31,46894,32.7204825915037,33.1563548906096,32.4273960455531,32.5476366797892,62400.2031232318,0.0,1.0
2016-02-22,43.66,44.07,43.56,43.91,58233,32.8106630671808,33.1187796924108,32.7355126707832,32.9985390581747,77488.6132229103,0.0,1.0
2016-02-23,43.49,43.735,43.07,43.66,70535,32.6829073933049,32.8670258644789,32.3672757284351,32.8106630671808,93858.4536891107,0.0,1.0
2016-02-24,43.73,43.78,42.62,43.15,60035,32.8632683446591,32.9008435428578,32.029098944646,32.4273960455531,79886.4714996208,0.0,1.0
2016-02-25,44.11,44.19,43.37,43.89,56634,33.1488398509698,33.2089601680879,32.5927269176278,32.9835089788952,75360.8799351967,0.0,1.0
2016-02-26,44.6,45.0,43.98,44.3,60072,33.517076793318,33.8176783789082,33.051144335653,33.2916256041252,79935.7061035266,0.0,1.0
2016-02-29,44.07,44.93,44.01,44.55,55526,33.1187796924108,33.7650731014299,33.0736894545723,33.4795015951192,73886.5031479629,0.0,1.0
2016-03-01,45.43,45.53,44.23,44.4,45499,34.1408250834178,34.2159754798154,33.2390203266469,33.3667760005228,60543.9254894854,0.0,1.0
2016-03-02,45.74,45.77,44.89,45.33,61285,34.3737913122503,34.3963364311696,33.7350129428709,34.0656746870202,81549.8027126554,0.0,1.0
2016-03-03,46.31,46.78,45.61,45.74,65075,34.8021485717165,35.1553554347851,34.2760957969334,34.3737913122503,86593.0229505759,0.0,1.0
2016-03-04,46.47,46.72,45.82,46.39,59532,34.9223892059526,35.1102651969465,34.4339116293684,34.8622688888345,79217.1470194958,0.0,1.0
2016-03-07,46.66,46.77,46.19,46.29,60439,35.065174959108,35.1478403951453,34.7119680960394,34.787118492437,80424.0601476736,0.0,1.0
2016-03-08,46.11,46.74,46.1,46.33,41587,34.6518477789213,35.125295276226,34.6443327392816,34.817178650996,55338.3641251726,0.0,1.0
2016-03-09,45.76,46.76,45.45,46.19,42467,34.3888213915298,35.1403253555055,34.1558551626973,34.7119680960394,56509.3492991489,0.0,1.0
2016-03-10,45.73,46.555,45.15,46.13,37116,34.3662762726105,34.9862670428905,33.9304039735046,34.6668778582008,49388.9610423908,0.0,1.0
2016-03-11,46.44,46.47,45.45,46.02,39568,34.8998440870333,34.9223892059526,34.1558551626973,34.5842124221635,52651.7515498793,0.0,1.0
2016-03-14,46.16,46.525,45.59,46.41,46178,34.6894229771201,34.9637219239712,34.2610657176539,34.877298968114,61447.4470044057,0.0,1.0
2016-03-15,45.46,46.21,45.3745,45.86,42964,34.1633702023371,34.7269981753189,34.0991166134172,34.4639717879274,57170.6897894513,0.0,1.0
2016-03-16,44.89,45.87,44.78,45.42,74532,33.7350129428709,34.4714868275671,33.6523475068336,34.1333100437781,99177.1215759099,0.0,1.0
2016-03-17,46.23,46.43,44.61,44.8,81726,34.7420282545984,34.8923290473936,33.5245918329577,33.6673775861131,108749.925373166,0.0,1.0
2016-03-18,46.81,47.1,46.09,46.51,273717,35.1779005537043,35.3958367032573,34.6368176996418,34.9524493645116,364225.623710532,0.0,1.0
2016-03-21,46.89,47.05,46.4,46.87,38315,35.2380208708224,35.3582615050585,34.8697839284743,35.2229907915429,50984.4283419334,0.0,1.0
2016-03-22,46.75,47.24,46.41,46.89,71554,35.1328103158658,35.5010472582139,34.877298968114,35.2380208708224,95214.4012939764,0.0,1.0
2016-03-23,46.36,47.245,46.21,46.7,45156,34.8397237699153,35.5048047780338,34.7269981753189,35.095235117667,60087.5074046286,0.0,1.0
2016-03-24,46.39,47.235,45.83,46.22,56785,34.8622688888345,35.497289738394,34.4414266690081,34.7345132149587,75561.8103457313,0.0,1.0
2016-03-28,46.6,46.99,46.3,46.64,28821,35.0200847212694,35.31317126722,34.7946335320767,35.0501448798285,38351.0951126939,0.0,1.0
2016-03-29,47.45,47.49,46.07,46.63,55848,35.6588630906488,35.6889232492078,34.6217876203623,35.0426298401887,74314.9772684406,0.0,1.0
2016-03-30,47.54,47.88,47.3,47.64,60172,35.7264984474066,35.9820097951584,35.5461374960524,35.8016488438042,80068.7726005696,0.0,1.0
2016-03-31,47.78,48.19,47.36,47.72,85820,35.9068593987608,36.2149760239909,35.591227733891,35.8617691609223,114197.667762097,0.0,1.0
2016-04-01,47.74,48.7,47.34,47.62,45034,35.8767992402018,36.5982430456185,35.5761976546115,35.7866187645247,59925.1662782365,0.0,1.0
2016-04-04,47.23,47.72,47.14,47.64,47671,35.4935322185741,35.8617691609223,35.4258968618163,35.8016488438042,63434.1298052541,0.0,1.0
2016-04-05,46.16,47.21,46.14,46.982,49335,34.6894229771201,35.4785021392946,34.6743928978406,35.3071592355082,65648.3563160456,0.0,1.0
2016-04-06,46.48,46.59,45.86,46.02,69258,34.9299042455923,35.0125696816297,34.4639717879274,34.5842124221635,92159.1945218748,0.0,1.0
2016-04-07,46.01,46.73,45.62,46.49,100478,34.5766973825237,35.1177802365863,34.2836108365732,34.9374192852321,133702.554898624,0.0,1.0
2016-04-08,46.1,46.73,45.9,46.38,29815,34.6443327392816,35.1177802365863,34.4940319464864,34.8547538491948,39673.7760932988,0.0,1.0
2016-04-11,46.68,47.09,46.2,46.2,53763,35.0802050383875,35.3883216636175,34.7194831356791,34.7194831356791,71540.540805099,0.0,1.0
2016-04-12,47.13,47.55,46.584,46.6,40009,35.4183818221766,35.7340134870464,35.0080606578458,35.0200847212694,53238.5748018378,0.0,1.0
2016-04-13,47.95,48.18,46.89,46.89,47395,36.3577617771463,36.5321577147634,35.5540239776932,35.5540239776932,62506.3298431231,0.43,1.0
2016-04-14,48.09,48.86,47.7,48.09,45754,36.4639158261306,37.0477630955446,36.1682009753884,36.4639158261306,60342.1165870294,0.0,1.0
2016-04-15,48.05,48.39,47.81,47.85,32655,36.4335860978494,36.69138878824,36.2516077281619,36.2819374564431,43066.6568420126,0.0,1.0
2016-04-18,48.71,48.85,48.0,48.03,52825,36.93402661449,37.0401806634743,36.3956739374978,36.4184212337087,69667.6205077113,0.0,1.0
2016-04-19,48.79,48.96,48.31,48.86,63680,36.9946860710525,37.1235874162478,36.6307293316775,37.0477630955446,83983.6076465889,0.0,1.0
2016-04-20,49.06,49.332,48.42,48.61,42236,37.1994117369509,37.4056538892634,36.7141360844509,36.8582022937868,55702.4442927345,0.0,1.0
2016-04-21,48.65,49.415,48.47,49.15,54814,36.8885320220681,37.468588075447,36.7520482448025,37.2676536255837,72290.7894086075,0.0,1.0
2016-04-22,48.85,49.21,48.44,48.81,38885,37.0401806634743,37.3131482180056,36.7293009485915,37.0098509351931,51283.0179544224,0.0,1.0
2016-04-25,48.91,49.25,48.05,49.25,59742,37.0856752558962,37.3434779462868,36.4335860978494,37.3434779462868,78790.0233671878,0.0,1.0
2016-04-26,50.14,50.39,48.81,49.28,49228,38.0183144005446,38.2078752023024,37.0098509351931,37.3662252424977,64923.7600066941,0.0,1.0
2016-04-27,49.31,50.43,48.0901,50.3,54751,37.3889725387087,38.2382049305836,36.4639916504513,38.1396333136696,72207.7026108416,0.0,1.0
2016-04-28,48.75,49.59,48.59,49.06,72428,36.9643563427712,37.6012806366774,36.8430374296462,37.1994117369509,95520.8029935168,0.0,1.0
2016-04-29,49.12,49.36,48.42,48.64,57294,37.2449063293728,37.4268846990602,36.7141360844509,36.8809495899978,75561.507796854,0.0,1.0
2016-05-02,49.2,49.65,48.6485,49.38,41220,37.3055657859353,37.6467752290993,36.8873946572575,37.4420495632009,54362.5048240012,0.0,1.0
2016-05-03,48.72,49.29,47.84,48.84,64261,36.9416090465603,37.3738076745681,36.2743550243728,37.032598231404,84749.8525593192,0.0,1.0
2016-05-04,48.67,48.94,47.98,48.63,70176,36.9036968862087,37.1084225521071,36.3805090733572,36.8733671579275,92550.7796828993,0.0,1.0
2016-05-05,48.18,48.98,48.11,48.7,80381,36.5321577147634,37.1387522803884,36.4790806902712,36.9264441824197,106009.522082922,0.0,1.0
2016-05-06,48.14,48.21,47.36,47.86,66176,36.5018279864822,36.5549050109744,35.9103982849978,36.2895198885134,87275.4274437919,0.0,1.0
2016-05-09,47.72,48.28,47.7,48.05,124161,36.1833658395291,36.6079820354665,36.1682009753884,36.4335860978494,163748.252339952,0.0,1.0
2016-05-10,48.32,48.38,47.37,48.0,65439,36.6383117637478,36.6838063561697,35.9179807170681,36.3956739374978,86303.4437937364,0.0,1.0
2016-05-11,47.95,48.61,47.59,48.19,46246,36.3577617771463,36.8582022937868,36.084794222615,36.5397401468337,60990.9849124395,0.0,1.0
2016-05-12,47.95,48.2,47.35,48.2,61027,36.3577617771463,36.5473225789041,35.9028158529275,36.5473225789041,80484.7302740009,0.0,1.0
2016-05-13,47.08,48.24,46.94,47.94,59636,35.6980901870291,36.5776523071853,35.5919361380447,36.3501793450759,78650.2265328514,0.0,1.0
2016-05-16,47.98,48.4,46.842,47.34,54489,36.3805090733572,36.6989712203103,35.5176283037557,35.8952334208572,71862.16703918,0.0,1.0
2016-05-17,46.65,48.29,46.4,48.03,67302,35.3720456080057,36.6155644675369,35.1824848062479,36.4184212337087,88760.4390991006,0.0,1.0
2016-05-18,47.96,48.19,46.62,46.62,54435,36.3653442092166,36.5397401468337,35.3492983117947,35.3492983117947,71790.949783952,0.0,1.0
2016-05-19,47.04,48.48,46.86,47.84,37599,35.6677604587478,36.7596306768728,35.5312766814822,36.2743550243728,49586.9922095494,0.0,1.0
2016-05-20,47.88,48.07,46.99,47.31,91832,36.3046847526541,36.44875096199,35.6298482983963,35.8724861246463,121111.536705426,0.0,1.0
2016-05-23,47.7,47.94,47.37,47.89,50432,36.1682009753884,36.3501793450759,35.9179807170681,36.3122671847244,66511.6410306655,0.0,1.0
2016-05-24,48.99,49.32,48.07,48.07,66325,37.1463347124587,37.396554970779,36.44875096199,36.44875096199,87471.9343146987,0.0,1.0
2016-05-25,49.3,49.82,48.95,49.21,56036,37.3813901066384,37.7756765742946,37.1160049841775,37.3131482180056,73902.4095176548,0.0,1.0
2016-05-26,48.74,49.3,47.46,49.3,59377,36.9567739107009,37.3813901066384,35.986222605701,37.3813901066384,78308.6474753692,0.0,1.0
2016-05-27,49.33,49.34,48.65,48.87,54837,37.4041374028493,37.4117198349196,36.8885320220681,37.055345527615,72321.1226839824,0.0,1.0
2016-05-31,49.16,49.37,48.0665,49.32,71438,37.275236057654,37.4344671311306,36.4460971107654,37.396554970779,94215.1533143377,0.0,1.0
2016-06-01,49.53,49.59,48.155,48.74,52939,37.5557860442555,37.6012806366774,36.5132016345876,36.9567739107009,69817.9680465261,0.0,1.0
2016-06-02,49.47,49.47,48.86,49.24,56144,37.5102914518337,37.5102914518337,37.0477630955446,37.3358955142165,74044.8440281107,0.0,1.0
2016-06-03,49.03,49.23,47.82,49.23,59083,37.1766644407399,37.3283130821462,36.2591901602322,37.3283130821462,77920.909085795,0.0,1.0
2016-06-06,49.49,50.04,49.185,49.185,67168,37.5254563159743,37.9424900798415,37.2941921378298,37.2941921378298,88583.7147990906,0.0,1.0
2016-06-07,49.25,49.62,49.04,49.32,42884,37.3434779462868,37.6240279328884,37.1842468728103,37.396554970779,56557.0513554699,0.0,1.0
2016-06-08,49.5,49.62,49.05,49.17,46949,37.5330387480446,37.6240279328884,37.1918293048806,37.2828184897243,61918.1280684627,0.0,1.0
2016-06-09,49.05,49.23,48.05,49.18,51342,37.1918293048806,37.3283130821462,36.4335860978494,37.2904009217946,67711.7836650623,0.0,1.0
2016-06-10,48.97,49.25,48.4,48.6,32495,37.1311698483181,37.3434779462868,36.6989712203103,36.8506198617165,42855.6427524483,0.0,1.0
2016-06-13,48.24,48.86,48.1,48.75,46529,36.5776523071853,37.0477630955446,36.4714982582009,36.9643563427712,61364.2160833564,0.0,1.0
2016-06-14,47.66,48.325,47.39,48.31,28206,36.1378712471072,36.6421029797829,35.9331455812088,36.6307293316775,37199.1463140655,0.0,1.0
2016-06-15,47.78,48.56,47.63,47.91,52689,36.2288604319509,36.8202901334353,36.1151239508963,36.327432048865,69488.2585315818,0.0,1.0
2016-06-16,47.38,47.55,47.01,47.48,39303,35.9255631491385,36.0544644943338,35.6450131625369,36.0013874698416,51834.292263409,0.0,1.0
2016-06-17,46.67,47.5,46.45,47.0,163944,35.3872104721463,36.0165523339822,35.2203969665994,35.6374307304666,216215.586872054,0.0,1.0
2016-06-20,47.0,47.63,46.905,47.25,71525,35.6374307304666,36.1151239508963,35.5653976257986,35.8269915322244,94329.8922255383,0.0,1.0
2016-06-21,47.2,47.41,46.75,47.1,71498,35.7890793718728,35.9483104453494,35.4478699287088,35.7132550511697,94294.2835979244,0.0,1.0
2016-06-22,47.2,47.88,47.14,47.34,73403,35.7890793718728,36.3046847526541,35.743584779451,35.8952334208572,96806.6701017993,0.0,1.0
2016-06-23,48.25,48.6,47.6,47.6,128168,36.5852347392556,36.8506198617165,36.0923766546853,36.0923766546853,169032.836445478,0.0,1.0
2016-06-24,44.87,46.31,44.63,45.0,74439,34.0223726994901,35.1142429176151,33.8403943298026,34.1209443164042,98172.9863317281,0.0,1.0
2016-06-27,43.06,44.47,42.98,44.47,112880,32.6499524947637,33.7190754166777,32.5892930382012,33.7190754166777,148870.440187609,0.0,1.0
2016-06-28,43.7,43.965,43.06,43.59,72199,33.1352281472636,33.3361625971269,32.6499524947637,33.0518213944902,95218.789077828,0.0,1.0
2016-06-29,44.48,44.69,43.79,44.12,92452,33.726657848748,33.8858889222245,33.2034700358964,33.4536902942167,121929.216302488,0.0,1.0
2016-06-30,45.47,45.51,44.12,44.72,87024,34.4773186237089,34.5076483519901,33.4536902942167,33.9086362184355,114770.563314019,0.0,1.0
2016-07-01,44.91,45.46,44.63,45.27,68616,34.0527024277714,34.4697361916385,33.8403943298026,34.3256699823026,90493.3923096474,0.0,1.0
2016-07-05,44.53,44.8022,44.27,44.69,91791,33.7645700090995,33.9709638100534,33.5674267752714,33.8858889222245,121057.464344976,0.0,1.0
2016-07-06,44.84,45.07,44.33,44.37,45984,33.9996254032792,34.1740213408964,33.6129213676933,33.6432510959745,60645.4493407781,0.0,1.0
2016-07-07,44.84,45.255,44.5,45.03,148507,33.9996254032792,34.3142963341972,33.7418227128886,34.1436916126151,195856.683743279,0.0,1.0
2016-07-08,45.25,45.88,44.75,45.21,95483,34.310505118162,34.7881983385917,33.9313835146464,34.2801753898807,125926.614461672,0.0,1.0
2016-07-11,45.85,46.12,45.41,45.62,99231,34.7654510423807,34.9701767082791,34.431824031287,34.5910551047635,130869.619509715,0.0,1.0
2016-07-12,46.5,46.91,46.34,46.34,200016,35.258309126951,35.5691888418338,35.136990213826,35.136990213826,263788.713364324,0.0,1.0
2016-07-13,46.62,46.8199,46.135,46.23,138798,35.6753428908182,35.8283137411801,35.3042030087494,35.3769005114226,181379.132915507,0.43,1.0
2016-07-14,46.92,47.4,46.865,47.01,98450,35.9049139518916,36.2722276496092,35.8628259240282,35.9737852702137,128652.975082722,0.0,1.0
2016-07-15,47.28,47.3699,46.895,47.25,123067,36.1803992251798,36.2491940198148,35.8857830301355,36.1574421190725,160822.099385529,0.0,1.0
2016-07-18,46.96,47.6,46.9,47.38,70234,35.9355234267014,36.4252750236582,35.8896092144867,36.2569229122043,91780.7318634832,0.0,1.0
2016-07-19,46.87,47.18,46.56,47.04,49515,35.8666521083794,36.1038755381553,35.6294286786035,35.996742376321,64705.4551673031,0.0,1.0
2016-07-20,46.61,47.17,46.5401,47.17,108776,35.6676905221157,36.0962231694529,35.6142004648856,36.0962231694529,142146.836136091,0.0,1.0
2016-07-21,46.41,46.72,46.23,46.69,52767,35.5146431480667,35.7518665778426,35.3769005114226,35.7289094717353,68955.1197175217,0.0,1.0
2016-07-22,46.75,47.22,46.5,46.51,142372,35.77482368395,36.1344850129651,35.5835144663888,35.5911668350912,186049.582209013,0.0,1.0
2016-07-25,46.23,46.79,46.1,46.79,48775,35.3769005114226,35.8054331587598,35.2774197182908,35.8054331587598,63738.4343286926,0.0,1.0
2016-07-26,46.98,47.82,46.57,46.65,73148,35.9508281641063,36.5936271351121,35.6370810473059,35.6982999969255,95588.7031117417,0.0,1.0
2016-07-27,47.13,47.26,46.83,46.9,48021,36.0656136946431,36.1650944877749,35.8360426335696,35.8896092144867,62753.1185012433,0.0,1.0
2016-07-28,46.86,47.22,46.5,47.22,39386,35.8589997396769,36.1344850129651,35.5835144663888,36.1344850129651,51469.0307425912,0.0,1.0
2016-07-29,46.7,47.16,46.54,47.0,67370,35.7365618404378,36.0885708007504,35.6141239411986,35.9661329015112,88038.0998610765,0.0,1.0
2016-08-01,46.64,47.0,46.51,46.77,47950,35.6906476282231,35.9661329015112,35.5911668350912,35.7901284213549,62660.3367721333,0.0,1.0
2016-08-02,46.56,46.83,46.48,46.65,43451,35.6294286786035,35.8360426335696,35.5682097289839,35.6982999969255,56781.1114303642,0.0,1.0
2016-08-03,47.09,47.1,46.55,46.55,39039,36.0350042198333,36.0426565885357,35.621776309901,35.621776309901,51015.5763763778,0.0,1.0
2016-08-04,46.95,47.41,46.89,47.27,41956,35.927871057999,36.2798800183116,35.8819568457843,36.1727468564774,54827.4679793874,0.0,1.0
2016-08-05,48.69,48.74,47.26,47.33,98014,37.2593832122251,37.2976450557374,36.1650944877749,36.2186610686921,128083.216858892,0.0,1.0
2016-08-08,48.54,48.69,48.065,48.69,50092,37.1445976816884,37.2593832122251,36.7811101683221,37.2593832122251,65459.470064436,0.0,1.0
2016-08-09,48.57,48.76,48.42,48.64,28414,37.1675547877958,37.3129497931423,37.052769257259,37.2211213687129,37130.9866328132,0.0,1.0
2016-08-10,48.4,48.66,48.215,48.66,45631,37.0374645198541,37.2364261061178,36.8958956988588,37.2364261061178,59629.9025495145,0.0,1.0
2016-08-11,48.27,48.59,48.22,48.57,45038,36.9379837267223,37.1828595252006,36.89972188321,37.1675547877958,58854.9790937089,0.0,1.0
2016-08-12,48.35,48.4899,47.875,48.05,31625,36.9992026763419,37.1062593144891,36.6357151629755,36.7696316152684,41327.0730014331,0.0,1.0
2016-08-15,48.57,48.83,48.45,48.56,29647,37.1675547877958,37.3665163740594,37.0757263633664,37.1599024190933,38742.2524355252,0.0,1.0
2016-08-16,48.5,48.74,48.17,48.54,32032,37.1139882068786,37.2976450557374,36.8614600396978,37.1445976816884,41858.934462669,0.0,1.0
2016-08-17,48.83,48.98,48.505,48.69,51739,37.3665163740594,37.4813019045962,37.1178143912298,37.2593832122251,67611.7448228032,0.0,1.0
2016-08-18,49.24,49.33,48.72,48.9,48839,37.6802634908599,37.7491348091819,37.2823403183325,37.4200829549766,63822.0685633831,0.0,1.0
2016-08-19,49.04,49.305,48.95,49.2,51091,37.5272161168109,37.7300038874258,37.4583447984888,37.6496540160501,66764.9481965602,0.0,1.0
2016-08-22,49.38,49.6,48.95,49.16,39885,37.7873966526941,37.955748764148,37.4583447984888,37.6190445412402,52121.1164161948,0.0,1.0
2016-08-23,49.55,49.82,49.1,49.39,36393,37.9174869206358,38.1241008756019,37.5731303290256,37.7950490213966,47557.8234858863,0.0,1.0
2016-08-24,49.67,49.7,49.08,49.7,33220,38.0093153450652,38.0322724511725,37.5578255916207,38.0322724511725,43411.3949441141,0.0,1.0
2016-08-25,50.11,50.24,49.56,49.66,62530,38.3460195679729,38.4455003611048,37.9251392893382,38.0016629763627,81713.2608625965,0.0,1.0
2016-08-26,50.46,50.75,49.83,50.31,45789,38.6138524725586,38.8357711649297,38.1317532443043,38.4990669420219,59836.3745664071,0.0,1.0
2016-08-29,50.2,50.865,50.13,50.6,85418,38.414890886295,38.9237734050078,38.3613243053778,38.7209856343929,111622.954043839,0.0,1.0
2016-08-30,50.57,50.805,50.27,50.49,54571,38.6980285282856,38.8778591927931,38.4684574672121,38.636809578666,71312.5597078642,0.0,1.0
2016-08-31,50.59,50.97,50.07,50.47,80898,38.7133332656905,39.0041232763836,38.3154100931631,38.6215048412611,105716.286218812,0.0,1.0
2016-09-01,50.48,50.72,49.94,50.47,36282,38.6291572099635,38.8128140588223,38.2159293000313,38.6215048412611,47412.7703600948,0.0,1.0
2016-09-02,50.49,50.5,50.15,50.38,65105,38.636809578666,38.6444619473684,38.3766290427827,38.5526335229391,85078.232023978,0.0,1.0
2016-09-06,49.84,50.64,49.59,50.64,47743,38.1394056130068,38.7515951092027,37.9480963954456,38.7515951092027,62389.8322943058,0.0,1.0
2016-09-07,50.37,50.39,49.5,49.87,64219,38.5449811542366,38.5602858916415,37.8792250771235,38.1623627191141,83920.4205874793,0.0,1.0
2016-09-08,50.35,50.62,50.1301,50.29,24260,38.5296764168317,38.7362903717978,38.3614008290648,38.483762204617,31702.6020874235,0.0,1.0
2016-09-09,49.83,50.49,49.8,50.2,42018,38.1317532443043,38.636809578666,38.108796138197,38.414890886295,54908.4886442441,0.0,1.0
2016-09-12,50.1,50.145,49.24,49.74,58185,38.3383671992705,38.3728028584315,37.6802634908599,38.0628819259823,76035.2803980517,0.0,1.0
2016-09-13,49.36,49.69,48.9,49.69,50359,37.7720919152892,38.0246200824701,37.4200829549766,38.0246200824701,65808.3816372861,0.0,1.0
2016-09-14,48.91,49.7,48.88,49.49,26397,37.427735323679,38.0322724511725,37.4047782175717,37.8715727084211,34495.2014551409,0.0,1.0
2016-09-15,49.61,49.61,48.94,49.07,46782,37.9634011328505,37.9634011328505,37.4506924297864,37.5501732229182,61134.011989029,0.0,1.0
2016-09-16,49.38,49.75,48.9,49.75,119866,37.7873966526941,38.0705342946848,37.4200829549766,38.0705342946848,156639.08086608,0.0,1.0
2016-09-19,49.6,50.1,48.83,49.57,30268,37.955748764148,38.3383671992705,37.3665163740594,37.9327916580407,39553.765869008,0.0,1.0
2016-09-20,49.49,49.76,49.45,49.72,29259,37.8715727084211,38.0781866633872,37.8409632336113,38.0475771885774,38235.2198877132,0.0,1.0
2016-09-21,49.94,50.08,49.61,49.64,47036,38.2159293000313,38.3230624618656,37.9634011328505,37.9863582389578,61465.9353579575,0.0,1.0
2016-09-22,50.6,50.67,49.65,49.94,70117,38.7209856343929,38.7745522153101,37.9940106076603,38.2159293000313,91627.8380281894,0.0,1.0
2016-09-23,50.29,50.63,50.03,50.63,43068,38.483762204617,38.7439427405003,38.2848006183533,38.7439427405003,56280.6128071374,0.0,1.0
2016-09-26,49.13,50.09,49.11,50.07,42324,37.5960874351329,38.330714830568,37.580782697728,38.3154100931631,55308.3648288587,0.0,1.0
2016-09-27,49.67,49.9,49.06,49.08,44262,38.0093153450652,38.1853198252215,37.5425208542158,37.5578255916207,57840.9139980848,0.0,1.0
2016-09-28,50.2,50.2,49.52,49.95,35085,38.414890886295,38.414890886295,37.8945298145284,38.2235816687337,45848.5488143962,0.0,1.0
2016-09-29,49.45,50.46,49.42,50.25,50017,37.8409632336113,38.6138524725586,37.8180061275039,38.4531527298072,65361.4611956578,0.0,1.0
2016-09-30,50.29,50.68,49.64,49.64,45096,38.483762204617,38.7822045840125,37.9863582389578,37.9863582389578,58930.7726188973,0.0,1.0
2016-10-03,49.68,50.08,49.35,49.92,57684,38.0169677137676,38.3230624618656,37.7644395465868,38.2006245626264,75380.581154614,0.0,1.0
2016-10-04,49.65,50.13,49.49,49.7,32216,37.9940106076603,38.3613243053778,37.8715727084211,38.0322724511725,42099.3828874045,0.0,1.0
2016-10-05,50.27,50.62,49.345,49.69,41680,38.4684574672121,38.7362903717978,37.7606133622356,38.0246200824701,54466.7953422841,0.0,1.0
2016-10-06,50.23,50.35,49.45,50.09,43989,38.4378479924023,38.5296764168317,37.8409632336113,38.330714830568,57484.1617157326,0.0,1.0
2016-10-07,50.07,50.22,49.63,50.22,52835,38.3154100931631,38.4301956236999,37.9787058702554,38.4301956236999,69043.9810918805,0.0,1.0
2016-10-10,50.54,50.7,50.16,50.38,30346,38.6750714221782,38.7975093214174,38.3842814114852,38.5526335229391,39655.6950925373,0.0,1.0
2016-10-11,49.98,50.58,49.61,50.32,56367,38.2465387748411,38.705680896988,37.9634011328505,38.5067193107244,73659.5454188705,0.0,1.0
2016-10-12,49.79,50.28,49.22,49.56,43582,38.4301956236999,38.8083999991892,37.9902435950694,38.2526711209192,56464.6561065589,0.43,1.0
2016-10-13,48.56,49.55,48.4,49.55,44575,37.4808254566553,38.2449526642765,37.357330150373,38.2449526642765,57751.1827348415,0.0,1.0
2016-10-14,49.03,49.28,48.69,49.05,57128,37.8435929188593,38.0365543349253,37.5811653930096,37.8590298321446,74014.7967981162,0.0,1.0
2016-10-17,48.49,48.95,48.46,48.95,22833,37.4267962601568,37.7818452657182,37.4036408902289,37.7818452657182,29582.338875707,0.0,1.0
2016-10-18,48.62,48.95,48.47,48.93,35737,37.5271361965111,37.7818452657182,37.4113593468715,37.7664083524329,46300.7070643866,0.0,1.0
2016-10-19,49.37,49.44,48.85,48.89,37371,38.106020444709,38.1600496412075,37.7046606992918,37.7355345258624,48417.710599748,0.0,1.0
2016-10-20,49.15,49.5,48.6044,49.16,36917,37.936214398571,38.2063603810633,37.5150954041486,37.9439328552136,47829.5101070588,0.0,1.0
2016-10-21,49.33,49.385,48.8,48.8,29963,38.0751466181385,38.117598129673,37.6660684160786,37.6660684160786,38819.9369216838,0.0,1.0
2016-10-24,51.42,51.45,50.22,50.22,73325,39.68830405645,39.711459426378,38.7620892593333,38.7620892593333,94999.5619524905,0.0,1.0
2016-10-25,52.18,52.395,51.39,51.39,70595,40.2749067612906,40.4408535791073,39.6651486865221,39.6651486865221,91462.5854215623,0.0,1.0
2016-10-26,52.15,52.63,51.8,51.8,51290,40.2517513913627,40.6222373102094,39.9816054088703,39.9816054088703,66451.1085242854,0.0,1.0
2016-10-27,52.33,52.59,52.05,52.59,72921,40.3906836109302,40.5913634836388,40.1745668249363,40.5913634836388,94476.1412497449,0.0,1.0
2016-10-28,52.05,53.09,51.94,52.48,56378,40.1745668249363,40.9772863157708,40.0896638018673,40.5064604605698,73043.0999489601,0.0,1.0
2016-10-31,52.27,52.42,51.91,52.13,107152,40.3443728710744,40.4601497207139,40.0665084319393,40.2363144780774,138825.681041026,0.0,1.0
2016-11-01,52.79,52.95,51.99,52.25,74763,40.7457326164916,40.8692279227738,40.1282560850805,40.3289359577891,96862.6287112722,0.0,1.0
2016-11-02,51.33,52.7,51.27,52.61,75663,39.6188379466663,40.6762665067078,39.5725272068104,40.6068003969241,98028.6649302595,0.0,1.0
2016-11-03,51.44,51.91,51.29,51.5,35665,39.7037409697353,40.0665084319393,39.5879641200957,39.7500517095911,46207.4241668676,0.0,1.0
2016-11-04,51.24,51.66,51.0405,51.42,46131,39.5493718368825,39.8735470158734,39.3953886268619,39.68830405645,59767.1297978907,0.0,1.0
2016-11-07,52.34,52.49,51.28,52.12,50307,40.3984020675728,40.5141789172124,39.5802456634531,40.2285960214348,65177.5378539916,0.0,1.0
2016-11-08,51.72,52.53,51.68,52.17,33071,39.9198577557292,40.545052743783,39.8889839291586,40.267188304648,42846.6486645866,0.0,1.0
2016-11-09,54.45,54.69,51.73,52.04,78311,42.0269964191697,42.212239378593,39.9275762123718,40.1668483682937,101459.40260568,0.0,1.0
2016-11-10,56.74,57.75,54.69,55.0,98563,43.794522990334,44.5740871112406,42.212239378593,42.4515115345148,127697.808724491,0.0,1.0
2016-11-11,60.63,60.7,56.3555,56.6,117540,46.7970026243206,46.8510318208191,43.4977483324245,43.6864645973371,152284.330199737,0.0,1.0
2016-11-14,60.17,62.38,59.31,60.91,95597,46.4419536187592,48.1477325367824,45.7781663474923,47.0131194103145,123855.071585029,0.0,1.0
2016-11-15,59.31,59.7,58.6101,59.7,64929,45.7781663474923,46.0791861565552,45.2379515670739,46.0791861565552,84121.739625138,0.0,1.0
2016-11-16,59.61,59.71,58.64,58.9,57883,46.0097200467714,46.0869046131978,45.2610297524354,45.461709625144,74992.9716262667,0.0,1.0
2016-11-17,59.89,60.6,59.68,59.76,43115,46.2258368327653,46.7738472543927,46.0637492432699,46.125496896411,55859.6128684845,0.0,1.0
2016-11-18,60.36,60.51,59.35,59.95,100289,46.5886042949694,46.7043811446089,45.8090401740628,46.2721475726212,129934.007073349,0.0,1.0
2016-11-21,60.42,62.32,59.57,60.63,48844,46.6349150348252,48.1014217969266,45.9788462202009,46.7970026243206,63282.0812002378,0.0,1.0
2016-11-22,61.41,61.82,60.28,60.86,44763,47.3990422424464,47.7154989647947,46.5268566418282,46.9745271271013,57994.7547450301,0.0,1.0
2016-11-23,61.95,62.11,61.01,61.6,35405,47.815838901149,47.9393342074312,47.0903039767409,47.5456929186566,45870.5692591602,0.0,1.0
2016-11-25,61.99,62.04,61.1,61.84,20985,47.8467127277195,47.8853050109327,47.1597700865246,47.7309358780799,27188.0778393864,0.0,1.0
2016-11-28,60.9,61.49,60.5,61.45,59613,47.0054009536719,47.4607898955876,46.6966626879663,47.429916069017,77234.3523583199,0.0,1.0
2016-11-29,61.39,62.39,60.61,60.77,45088,47.3836053291612,48.1554509934251,46.7815657110353,46.9050610173176,58415.8233796643,0.0,1.0
2016-11-30,61.48,62.205,61.22,61.7,53176,47.4530714389449,48.0126595455363,47.2523915662363,47.622877485083,68894.6022009633,0.0,1.0
2016-12-01,62.0,62.49,61.37,61.68,53155,47.8544311843622,48.2326355598515,47.3681684158759,47.6074405717977,68867.3946891868,0.0,1.0
2016-12-02,61.78,62.3,61.64,62.03,30239,47.6846251382241,48.0859848836413,47.5765667452272,47.8775865542901,39177.5213621733,0.0,1.0
2016-12-05,63.45,63.48,62.13,62.13,78055,48.9736073975448,48.9967627674727,47.9547711207165,47.9547711207165,101127.730081168,0.0,1.0
2016-12-06,64.56,64.66,63.16,63.83,57464,49.8303560848778,49.9075406513041,48.7497721549083,49.2669087499651,74450.1169865381,0.0,1.0
2016-12-07,65.49,65.56,64.27,64.58,43462,50.5481725526432,50.6022017491417,49.6065208422412,49.845792998163,56309.184610694,0.0,1.0
2016-12-08,68.2,68.33,65.08,65.87,103098,52.6398743027984,52.7402142391527,50.231715830295,50.8414739050635,133573.335672388,0.0,1.0
2016-12-09,68.18,68.78,67.38,68.45,58787,52.6244373895131,53.0875447880714,52.006960858102,52.8328357188644,76164.1902284494,0.0,1.0
2016-12-12,66.54,68.19,66.0,68.19,45223,51.3586105001203,52.6321558461557,50.9418138414178,52.6321558461557,58590.7288125124,0.0,1.0
2016-12-13,66.89,66.99,66.04,66.75,32975,51.6287564826127,51.705941049039,50.9726876679883,51.5206980896157,42722.2714678945,0.0,1.0
2016-12-14,66.94,67.99,66.23,66.6,46756,51.6673487658258,52.4777867133029,51.1193383441985,51.4049212399761,60576.8771721874,0.0,1.0
2016-12-15,67.92,68.6,66.42,67.42,66141,52.4237575168045,52.9486125685039,51.2659890204086,52.0378346846725,85692.0017333742,0.0,1.0
2016-12-16,66.98,68.615,66.94,68.25,196975,51.6982225923964,52.9601902534679,51.6673487658258,52.6784665860116,255199.982483352,0.0,1.0
2016-12-19,67.17,67.9,66.24,67.43,54132,51.8448732686065,52.4083206035192,51.1270568008411,52.0455531413152,70133.1917846875,0.0,1.0
2016-12-20,67.91,68.76,67.33,67.35,64371,52.4160390601618,53.0721078747862,51.9683685748888,51.983805488174,83398.797169366,0.0,1.0
2016-12-21,67.83,68.89,67.018,67.82,55039,52.3542914070207,53.1724478111405,51.7275527276384,52.3465729503781,71308.2971742669,0.0,1.0
2016-12-22,67.74,68.105,67.65,67.9,77602,52.284825297237,52.5665489646933,52.2153591874532,52.4083206035192,100540.825184278,0.0,1.0
2016-12-23,67.35,67.86,67.13,67.34,30036,51.983805488174,52.3774467769486,51.813999442036,51.9760870315314,38914.5154150018,0.0,1.0
2016-12-27,68.29,68.47,67.71,67.75,56429,52.7093404125821,52.8482726321496,52.2616699273091,52.2925437538796,73109.1753347028,0.0,1.0
2016-12-28,67.95,68.35,67.77,68.35,38230,52.4469128867324,52.755651152438,52.3079806671649,52.755651152438,49530.6273909813,0.0,1.0
2016-12-29,67.65,68.22,67.12,67.9,35340,52.2153591874532,52.6553112160837,51.8062809853934,52.4083206035192,45786.3555322334,0.0,1.0
2016-12-30,67.6,67.81,67.39,67.81,31490,52.17676690424,52.3388544937355,52.0146793147446,52.3388544937355,40798.3117065656,0.0,1.0
2017-01-03,67.34,69.09,66.847,68.1,35172,51.9760870315314,53.3268169439933,51.5955671190493,52.562689736372,45568.6954380224,0.0,1.0
2017-01-04,67.88,68.04,67.67,67.8,49447,52.3928836902339,52.5163789965162,52.2307961007385,52.3311360370928,64063.3254669593,0.0,1.0
2017-01-05,67.2,67.74,66.4,67.74,39587,51.8680286385345,52.284825297237,51.2505521071233,52.284825297237,51288.7508900543,0.0,1.0
2017-01-06,67.06,67.64,66.66,67.43,20403,51.7599702455375,52.2076407308106,51.451231979832,52.0455531413152,26434.0410844413,0.0,1.0
2017-01-09,65.65,66.84,65.59,66.84,48578,50.6716678589254,51.5901641993995,50.6253571190696,51.5901641993995,62937.4527177372,0.0,1.0
2017-01-10,66.2,66.59,65.01,65.96,72366,51.0961829742706,51.3972027833335,50.1776866337965,50.9109400148472,93757.0855813694,0.0,1.0
2017-01-11,66.41,66.45,65.76,65.94,29550,51.5901641993995,51.6212379317888,51.0852160480727,51.2250478438247,38038.5589085379,0.43,1.0
2017-01-12,65.25,66.61,64.34,66.5,30544,50.6890259601087,51.7455328613462,49.9820985482512,51.6600800972755,39318.0962200467,0.0,1.0
2017-01-13,65.68,66.83,65.5,65.74,30449,51.023068583294,51.9164383894875,50.883236787542,51.069679181878,39195.8064367537,0.0,1.0
2017-01-17,63.77,65.84,63.57,65.84,32886,49.5392978617031,51.1473635128514,49.3839291997564,51.1473635128514,42332.8611934409,0.0,1.0
2017-01-18,64.44,64.54,63.66,64.34,32531,50.0597828792245,50.1374672101979,49.4538450976324,49.9820985482512,41875.8835821877,0.0,1.0
2017-01-19,65.32,65.38,64.21,64.82,52526,50.74340499179,50.790015590374,49.8811089179858,50.3549833369233,67614.6648131933,0.0,1.0
2017-01-20,66.87,67.9,65.82,65.82,56324,51.9475121218769,52.7476607309023,51.1318266466567,51.1318266466567,72503.6816231637,0.0,1.0
2017-01-23,65.44,66.8011,64.74,66.74,37488,50.836626188958,51.8939876178362,50.2928358721446,51.8465224916115,48256.835748334,0.0,1.0
2017-01-24,66.63,66.73,65.36,65.88,91282,51.7610697275408,51.8387540585142,50.7744787241793,51.1784372452407,117503.747353271,0.0,1.0
2017-01-25,67.0,67.58,66.89,67.0,73056,52.0485017521422,52.4990708717876,51.9630489880715,52.0485017521422,94042.1306132706,0.0,1.0
2017-01-26,66.78,67.4386,66.5,67.28,30278,51.8775962240009,52.3892252277913,51.6600800972755,52.2660178788676,38975.684826826,0.0,1.0
2017-01-27,66.31,67.07,65.96,67.07,61158,51.5124798684261,52.1028807838236,51.2405847100194,52.1028807838236,78726.3007014674,0.0,1.0
2017-01-30,64.92,66.26,64.73,66.09,51435,50.4326676678966,51.4736377029395,50.2850674390473,51.3415743402848,66210.2631966378,0.0,1.0
2017-01-31,65.09,65.7499,64.75,64.87,56890,50.5647310305513,51.0773699306444,50.3006043052419,50.3938255024099,73232.2712794153,0.0,1.0
2017-02-01,65.09,66.6,64.51,65.95,67975,50.5647310305513,51.7377644282488,50.1141619109059,51.2328162769221,87501.5580984049,0.0,1.0
2017-02-02,64.92,65.46,63.48,65.04,53106,50.4326676678966,50.8521630551527,49.3140133018804,50.5258888650646,68361.2761217196,0.0,1.0
2017-02-03,65.3,65.72,65.2,65.28,78440,50.7278681255953,51.0541423156834,50.650183794622,50.7123312594007,100972.743173797,0.0,1.0
2017-02-06,65.24,65.85,64.7117,65.26,62811,50.6812575270113,51.1551319459487,50.2708512064791,50.696794393206,80854.1429307674,0.0,1.0
2017-02-07,65.25,65.45,64.66,65.45,55558,50.6890259601087,50.8443946220553,50.2306884073659,50.8443946220553,71517.6397915583,0.0,1.0
2017-02-08,64.73,65.04,64.02,65.04,67526,50.2850674390473,50.5258888650646,49.7335086891365,50.5258888650646,86923.5779647353,0.0,1.0
2017-02-09,65.29,65.53,64.84,65.13,74005,50.720099692498,50.906542086834,50.3705202031179,50.5958047629406,95263.7411853248,0.0,1.0
2017-02-10,65.29,65.81,65.11,65.76,64964,50.720099692498,51.1240582135594,50.580267896746,51.0852160480727,83625.615598452,0.0,1.0
2017-02-13,66.08,66.36,65.69,65.69,100227,51.3338059071874,51.5513220339128,51.0308370163914,51.0308370163914,129018.295895974,0.0,1.0
2017-02-14,66.15,66.65,65.54,66.0,142753,51.3881849388688,51.7766065937355,50.9143105199314,51.2716584424088,183760.351941472,0.0,1.0
2017-02-15,66.5,66.75,66.12,66.49,49030,51.6600800972755,51.8542909247088,51.3648796395768,51.6523116641781,63114.4007880072,0.0,1.0
2017-02-16,66.41,66.51,65.79,66.5,37194,51.5901641993995,51.6678485303728,51.1085213473647,51.6600800972755,47878.3810505637,0.0,1.0
2017-02-17,66.08,66.33,65.82,66.25,76017,51.3338059071874,51.5280167346208,51.1318266466567,51.4658692698421,97853.710069385,0.0,1.0
2017-02-21,66.36,66.42,65.98,66.22,40459,51.5513220339128,51.5979326324968,51.2561215762141,51.4425639705501,52081.2878132161,0.0,1.0
2017-02-22,66.32,66.77,66.06,66.14,56169,51.5202483015235,51.8698277909035,51.3182690409928,51.3804165057714,72304.1561872644,0.0,1.0
2017-02-23,66.38,67.06,65.8,66.96,76853,51.5668589001075,52.0951123507262,51.1162897804621,52.0174280197529,98929.8601623642,0.0,1.0
2017-02-24,66.35,67.41,65.81,65.95,49089,51.5435536008155,52.3670075091329,51.1240582135594,51.2328162769221,63190.3491797366,0.0,1.0
2017-02-27,66.5,67.0,66.01,66.31,65582,51.6600800972755,52.0485017521422,51.2794268755061,51.5124798684261,84421.1428202955,0.0,1.0
2017-02-28,65.5,66.68,65.33,66.27,64028,50.883236787542,51.7999118930275,50.7511734248873,51.4814061360368,82420.7394177958,0.0,1.0
2017-03-01,67.93,68.06,66.43,66.45,71086,52.7709660301943,52.8719556604597,51.6057010655941,51.6212379317888,91506.2266860348,0.0,1.0
2017-03-02,66.47,68.14,66.39,68.11,54862,51.6367747979835,52.9341031252384,51.5746273332048,52.9107978259464,70621.7062213268,0.0,1.0
2017-03-03,66.69,66.79,66.14,66.79,36918,51.8076803261248,51.8853646570982,51.3804165057714,51.8853646570982,47523.0970485754,0.0,1.0
2017-03-06,66.39,66.64,65.71,66.49,24428,51.5746273332048,51.7688381606382,51.046373882586,51.6523116641781,31445.2086977247,0.0,1.0
2017-03-07,66.02,66.4846,65.86,66.32,24993,51.2871953086034,51.6481167103056,51.1629003790461,51.5202483015235,32172.5110930994,0.0,1.0
2017-03-08,65.05,66.47,64.9,66.47,40500,50.533657298162,51.6367747979835,50.4171308017019,51.6367747979835,52134.0655091636,0.0,1.0
2017-03-09,65.02,65.92,64.87,65.05,26486,50.51035199887,51.2095109776301,50.3938255024099,50.533657298162,34094.3915821162,0.0,1.0
2017-03-10,64.71,65.79,64.2,65.67,37336,50.2695305728526,51.1085213473647,49.8733404848885,51.0153001501967,48061.172095065,0.0,1.0
2017-03-13,65.17,65.52,64.76,64.84,34120,50.62687849533,50.8987736537367,50.3083727383393,50.3705202031179,43921.3411153744,0.0,1.0
2017-03-14,65.38,65.58,64.21,64.91,43702,50.790015590374,50.9453842523207,49.8811089179858,50.4248992347993,56255.8748365795,0.0,1.0
2017-03-15,65.2,66.24,65.0,65.68,54529,50.650183794622,51.4581008367448,50.4948151326753,51.023068583294,70193.0483493625,0.0,1.0
2017-03-16,66.03,66.24,65.47,65.47,46338,51.2949637417008,51.4581008367448,50.85993148825,50.85993148825,59649.0945077438,0.0,1.0
2017-03-17,65.93,66.44,64.84,65.73,315924,51.2172794107274,51.6134694986915,50.3705202031179,51.0619107487807,406676.605232519,0.0,1.0
2017-03-20,65.07,66.08,64.87,65.92,34205,50.5491941643566,51.3338059071874,50.3938255024099,51.2095109776301,44030.7582898998,0.0,1.0
2017-03-21,61.18,65.3,61.13,65.3,57010,47.5272736894934,50.7278681255953,47.4884315240068,50.7278681255953,73386.7425846277,0.0,1.0
2017-03-22,60.86,61.31,59.69,60.75,82501,47.2786838303787,47.6282633197588,46.3697771579906,47.1932310663081,106200.309594358,0.0,1.0
2017-03-23,61.92,62.44,60.93,60.93,45562,48.1021377386962,48.5060962597576,47.3330628620601,47.3330628620601,58650.1800673707,0.0,1.0
2017-03-24,62.18,62.64,61.64,62.41,47005,48.3041169992269,48.6614649217043,47.8846216119708,48.4827909604656,60507.697512549,0.0,1.0
2017-03-27,62.09,62.24,59.9,61.18,47255,48.2342011013509,48.3507275978109,46.5329142530346,47.5272736894934,60829.5127317414,0.0,1.0
2017-03-28,62.65,62.79,60.99,62.02,46150,48.6692333548016,48.7779914181643,47.3796734606441,48.1798220696696,59407.0894629112,0.0,1.0
2017-03-29,62.43,62.85,62.13,62.71,22885,48.4983278266603,48.8246020167483,48.2652748337402,48.7158439533857,29458.9651648694,0.0,1.0
2017-03-30,64.78,65.09,62.05,62.64,67818,50.3239096045339,50.5647310305513,48.2031273689616,48.6614649217043,87299.4581407521,0.0,1.0
2017-03-31,64.48,64.85,64.23,64.85,73537,50.0908566116139,50.3782886362153,49.8966457841805,50.3782886362153,94661.3030949966,0.0,1.0
2017-04-03,63.51,65.22,63.12,64.87,56580,49.3373186011724,50.6657206608166,49.0343497103764,50.3938255024099,72833.2204076168,0.0,1.0
2017-04-04,63.64,64.61,63.07,63.07,45173,49.4383082314378,50.1918462418792,48.9955075448897,48.9955075448897,58149.4355863073,0.0,1.0
2017-04-05,62.81,64.55,62.74,64.3,57237,48.793528284359,50.1452356432952,48.7391492526777,49.9510248158619,73678.9508036543,0.0,1.0
2017-04-06,63.49,63.57,62.606,62.9,49332,49.3217817349778,49.3839291997564,48.6350522491734,48.863444182235,63503.1535727915,0.0,1.0
2017-04-07,63.43,63.87,62.79,63.4,89485,49.2751711363937,49.6169821926765,48.7779914181643,49.2518658371017,115190.539557716,0.0,1.0
2017-04-10,63.26,64.1,62.69,63.54,51244,49.1431077737391,49.7956561539152,48.700307087191,49.3606239004644,65964.3963691748,0.0,1.0
2017-04-11,63.83,63.9,62.33,62.6,44768,49.9277195165699,49.9824733997934,48.7544220189221,48.9656155684987,57233.5661966625,0.44,1.0
2017-04-12,62.84,63.99,62.49,63.99,39452,49.1533431681223,50.0528712496523,48.8795737520045,50.0528712496523,50437.3359004363,0.0,1.0
2017-04-13,61.34,63.0,61.34,62.56,60008,47.9800456704746,49.2784949012048,47.9800456704746,48.9343276352281,76717.1158043541,0.0,1.0
2017-04-17,62.89,62.92,61.26,61.81,43340,49.1924530847106,49.2159190346636,47.9174698039334,48.3476788864042,55407.9422570442,0.0,1.0
2017-04-18,62.87,62.94,62.14,62.45,35339,49.1768091180753,49.2315630012989,48.6058043358867,48.8482858187339,45179.0787130061,0.0,1.0
2017-04-19,64.33,64.36,63.4,63.4,66648,50.3188186824524,50.3422846324054,49.5913742339108,49.5913742339108,85206.0114339521,0.0,1.0
2017-04-20,66.84,66.93,64.78,64.79,73213,52.282136495183,52.3525343450418,50.6708079317468,50.6786299150644,93599.0234532758,0.0,1.0
2017-04-21,67.47,67.74,66.41,66.41,57763,52.774921444195,52.9861149937716,51.945791212524,51.945791212524,73846.9997368169,0.0,1.0
2017-04-24,71.58,74.41,69.305,69.51,107433,55.9897565877498,58.2033778666452,54.2102553829841,54.3706060409959,137347.518700993,0.0,1.0
2017-04-25,71.99,74.9,71.88,72.67,87293,56.3104579037735,58.5866550492101,56.2244160872793,56.8423527693738,111599.573222062,0.0,1.0
2017-04-26,72.78,74.39,71.79,71.79,98372,56.928394585868,58.1877339000099,56.1540182374205,56.1540182374205,125763.500131748,0.0,1.0
2017-04-27,71.41,73.2,70.99,73.2,83431,55.8567828713497,57.2569178852094,55.5282595720084,57.2569178852094,106662.206517016,0.0,1.0
2017-04-28,71.09,72.65,71.02,71.86,114605,55.6064794051849,56.8267088027385,55.5517255219613,56.208772120644,146516.548739468,0.0,1.0
2017-05-01,71.16,71.74,70.35,71.46,49867,55.6612332884084,56.1149083208322,55.0276526396787,55.895892787938,63752.3732471625,0.0,1.0
2017-05-02,70.28,72.66,69.91,71.21,40334,54.9728987564551,56.8345307860562,54.683485373702,55.7003432049967,51564.9271572593,0.0,1.0
2017-05-03,70.38,70.96,69.98,70.14,64252,55.0511185896316,55.5047936220554,54.7382392569256,54.863390990008,82142.8496977297,0.0,1.0
2017-05-04,70.28,72.514,70.06,70.88,48210,54.9728987564551,56.7203298296185,54.8008151234668,55.4422177555142,61633.984684174,0.0,1.0
2017-05-05,69.71,70.76,69.17,70.76,50517,54.527045707349,55.3483539557024,54.1046586081958,55.3483539557024,64583.3645362044,0.0,1.0
2017-05-08,70.02,70.38,69.01,69.71,46513,54.7695271901962,55.0511185896316,53.9795068751134,54.527045707349,59464.4581957059,0.0,1.0
2017-05-09,69.28,70.09,68.89,69.89,37357,54.1907004246899,54.8242810734197,53.8856430753015,54.6678414070667,47758.9870534472,0.0,1.0
2017-05-10,69.09,69.48,68.94,69.09,21083,54.0420827416546,54.347140091043,53.9247529918898,54.0420827416546,26953.5220721103,0.0,1.0
2017-05-11,68.03,69.49,67.95,68.82,35060,53.2129525099835,54.3549620743606,53.1503766434423,53.830889192078,44822.3916827865,0.0,1.0
2017-05-12,67.71,68.09,67.01,67.82,39442,52.9626490438186,53.2598844098894,52.415110211583,53.0486908603128,50424.5514190664,0.0,1.0
2017-05-15,68.01,68.59,67.8,67.91,47807,53.1973085433482,53.650983575772,53.0330468936775,53.1190887101717,61118.770084968,0.0,1.0
2017-05-16,68.15,68.4,67.05,68.25,34917,53.3068163097953,53.5023658927366,52.4463981448536,53.3850361429718,44639.5735991973,0.0,1.0
2017-05-17,65.61,67.2,65.13,67.09,69997,51.3200325471118,52.5637278946184,50.9445773478645,52.4776860781243,89487.5342447237,0.0,1.0
2017-05-18,65.71,66.58,65.18,65.18,68547,51.3982523802883,52.078764928924,50.9836872644528,50.9836872644528,87633.7844460916,0.0,1.0
2017-05-19,64.8,66.11,64.56,65.91,92347,50.686451898382,51.7111317129944,50.4987242987584,51.5546920466414,118060.850106397,0.0,1.0
2017-05-22,65.45,65.6,64.41,65.6,47446,51.1948808140294,51.3122105637942,50.3813945489936,51.3122105637942,60657.2503075154,0.0,1.0
2017-05-23,65.99,66.26,64.85,65.45,64977,51.6172679131826,51.8284614627592,50.7255618149703,51.1948808140294,83069.7245970456,0.0,1.0
2017-05-24,65.15,66.2403,64.64,65.74,71860,50.9602213144999,51.8130521556234,50.5613001652996,51.4217183302413,91869.2831239315,0.0,1.0
2017-05-25,64.63,65.5,64.3,65.31,60981,50.553478181982,51.2339907306177,50.2953527324995,51.0853730475823,77961.045841643,0.0,1.0
2017-05-26,64.29,64.77,64.02,64.63,30984,50.2875307491818,50.6629859484291,50.0763371996052,50.553478181982,39611.437076425,0.0,1.0
2017-05-30,63.66,64.07,62.915,64.07,41465,49.7947458001698,50.1154471161935,49.2120080430047,50.1154471161935,53010.8520001923,0.0,1.0
2017-05-31,63.09,63.96,62.41,63.96,56285,49.3488927510636,50.0294052996993,48.8169978854633,50.0294052996993,71957.4533903492,0.0,1.0
2017-06-01,64.08,64.13,62.49,63.31,67791,50.1232690995111,50.1623790160994,48.8795737520045,49.520976384052,86667.277654529,0.0,1.0
2017-06-02,64.21,65.85,63.44,63.58,88868,50.2249548826406,51.5077601467355,49.6226621671814,49.7321699336286,113613.129037817,0.0,1.0
2017-06-05,63.92,64.79,63.79,64.17,31939,49.9981173664287,50.6786299150644,49.8964315832992,50.19366694937,40832.3550472481,0.0,1.0
2017-06-06,62.62,63.65,62.16,63.46,61158,48.981259535134,49.7869238168521,48.621448302522,49.6383061338167,78187.3311618899,0.0,1.0
2017-06-07,63.39,63.6,62.8,62.99,36933,49.5835522505932,49.7478139002639,49.1220552348517,49.2706729178871,47216.9250433644,0.0,1.0
2017-06-08,65.48,66.5,63.08,63.42,48580,51.2183467639824,52.0161890623828,49.341070767746,49.6070182005461,62107.0104948593,0.0,1.0
2017-06-09,67.58,67.99,65.48,65.88,70923,52.8609632606892,53.1816645767129,51.2183467639824,51.5312260966884,90671.3772195741,0.0,1.0
2017-06-12,66.85,68.665,65.7,67.52,55911,52.2899584785006,53.7096484506544,51.3904303969707,52.8140313607833,71479.3137871158,0.0,1.0
2017-06-13,66.86,68.27,66.4,67.03,27106,52.2977804618183,53.4006801096071,51.9379692292063,52.4307541782184,34653.6152011869,0.0,1.0
2017-06-14,66.98,67.0,65.7,66.22,31742,52.3916442616301,52.4072882282654,51.3904303969707,51.7971735294886,40580.5007642616,0.0,1.0
2017-06-15,66.91,67.29,66.29,66.29,31086,52.3368903784065,52.6341257444773,51.8519274127121,51.8519274127121,39741.8387863977,0.0,1.0
2017-06-16,66.39,67.13,66.08,66.53,92585,51.9301472458886,52.5089740113949,51.6876657630414,52.0396550123358,118365.120763,0.0,1.0
2017-06-19,66.3,68.35,66.0113,66.69,31367,51.8597493960298,53.4632559761483,51.6339287376492,52.1648067454182,40101.0827128912,0.0,1.0
2017-06-20,65.34,66.7,65.18,66.03,22225,51.1088389975352,52.1726287287358,50.9836872644528,51.6485558464532,28413.5098445502,0.0,1.0
2017-06-21,64.52,65.54,64.31,65.54,29965,50.4674363654878,51.2652786638883,50.3031747158171,51.2652786638883,38308.6984248345,0.0,1.0
2017-06-22,64.76,64.83,64.02,64.21,29568,50.6551639651114,50.709917848335,50.0763371996052,50.2249548826406,37801.1545144505,0.0,1.0
2017-06-23,64.21,65.0,63.72,64.88,64293,50.2249548826406,50.8428915647351,49.8416777000757,50.7490277649233,82195.2660713461,0.0,1.0
2017-06-26,64.41,65.1,63.87,64.61,50571,50.3813945489936,50.9211113979116,49.9590074498405,50.5378342153467,64652.4007356018,0.0,1.0
2017-06-27,64.3,65.83,64.2,64.66,59424,50.2953527324995,51.4921161801002,50.217132899323,50.5769441319349,75970.5020923533,0.0,1.0
2017-06-28,65.89,66.1,64.61,64.61,58491,51.5390480800061,51.7033097296767,50.5378342153467,50.5378342153467,74777.7099805438,0.0,1.0
2017-06-29,66.86,66.96,62.43,66.91,47677,52.2977804618183,52.3760002949948,48.8326418520986,52.3368903784065,60952.5718271595,0.0,1.0
2017-06-30,65.87,67.02,65.34,67.02,40616,51.5234041133708,52.4229321949007,51.1088389975352,52.4229321949007,51925.4495318898,0.0,1.0
2017-07-03,67.37,67.93,65.69,66.09,31610,52.6967016110185,53.134732676807,51.382608413653,51.6954877463591,40411.7456101792,0.0,1.0
2017-07-05,66.1,67.4,65.58,67.4,64714,51.7033097296767,52.7201675609715,51.2965665971589,52.7201675609715,82733.492737018,0.0,1.0
2017-07-06,65.73,66.72,65.34,66.03,50241,51.4138963469237,52.1882726953711,51.1088389975352,51.6485558464532,64230.5128503958,0.0,1.0
2017-07-07,66.91,67.05,65.31,66.24,41770,52.3368903784065,52.4463981448536,51.0853730475823,51.8128174961239,53400.7786819736,0.0,1.0
2017-07-10,66.09,67.02,65.76,66.68,36964,51.6954877463591,52.4229321949007,51.4373622968766,52.1569847621005,47256.556935611,0.0,1.0
2017-07-11,66.01,66.21,64.25,66.08,42474,51.6329118798179,51.7893515461709,50.2562428159112,51.6876657630414,54300.8061704129,0.0,1.0
2017-07-12,65.84,66.89,65.31,65.55,29102,51.8441054293945,52.6709023719957,51.4267698297958,51.6157519881046,36958.4095266041,0.44,1.0
2017-07-13,65.77,65.95,65.12,65.94,24328,51.7889856332211,51.9307222519527,51.2771589544679,51.9228479953565,30895.6149736521,0.0,1.0
2017-07-14,65.21,65.62,64.7,65.28,44444,51.3480272638337,51.670871784278,50.9464401774274,51.4031470600072,56442.1535633425,0.0,1.0
2017-07-17,65.3,65.95,64.93,65.32,31625,51.4188955731996,51.9307222519527,51.1275480791401,51.434644086392,40162.521520131,0.0,1.0
2017-07-18,65.68,66.2899,64.74,64.91,47848,51.7181173238553,52.1983682336576,50.9779372038122,51.1117995659477,60765.1013342365,0.0,1.0
2017-07-19,65.69,66.959,64.9701,65.96,25657,51.7259915804514,52.7252347425095,51.1591238480909,51.9385965085489,32583.3933483638,0.0,1.0
2017-07-20,65.76,66.0,64.83,66.0,31967,51.7811113766249,51.9700935349337,51.0488055131781,51.9700935349337,40596.8482350681,0.0,1.0
2017-07-21,65.01,66.76,64.94,66.31,34268,51.1905421319097,52.5685370362451,51.1354223357363,52.214195489416,43519.0288522325,0.0,1.0
2017-07-24,67.95,68.9,65.17,65.17,59600,53.5055735711931,54.2536279478323,51.3165302374489,51.3165302374489,75689.6848252905,0.0,1.0
2017-07-25,68.06,69.9,67.5,68.99,66700,53.5921903937513,55.0410536074525,53.151232024364,54.3244962571981,84706.4090242765,0.0,1.0
2017-07-26,66.26,68.33,64.7259,68.33,44030,52.174824206435,53.8047953218488,50.9668345020116,53.8047953218488,55916.3896452607,0.0,1.0
2017-07-27,66.27,67.08,65.94,66.39,37164,52.1826984630312,52.8205132473235,51.9228479953565,52.2771895421856,47196.8363564949,0.0,1.0
2017-07-28,65.5,66.26,65.02,66.26,47151,51.5763807051236,52.174824206435,51.1984163885059,52.174824206435,59879.9384093502,0.0,1.0
2017-07-31,65.63,67.75,65.47,66.15,61692,51.6787460408742,53.3480884392691,51.552757935335,52.0882073838767,78346.4435611044,0.0,1.0
2017-08-01,65.85,66.375,65.5538,66.21,33604,51.8519796859907,52.2653781572913,51.6187442056112,52.135452923454,42675.774645454,0.0,1.0
2017-08-02,65.14,66.25,65.13,65.83,43778,51.2929074676603,52.1669499498388,51.2850332110641,51.8362311727983,55596.3594342545,0.0,1.0
2017-08-03,64.6,65.75,64.38,65.02,101129,50.8676976114654,51.7732371200287,50.694463966349,51.1984163885059,128429.90162243,0.0,1.0
2017-08-04,65.13,65.67,64.58,65.01,44160,51.2850332110641,51.710243067259,50.851949098273,51.1905421319097,56081.4845953831,0.0,1.0
2017-08-07,64.35,66.24,64.25,65.12,35334,50.6708411965604,52.1590756932426,50.5920986305984,51.2771589544679,44872.8074432351,0.0,1.0
2017-08-08,64.5,66.04,64.23,64.41,37270,50.7889550455034,52.0015905613185,50.576350117406,50.7180867361376,47331.4522389023,0.0,1.0
2017-08-09,63.43,64.63,63.05,63.82,61243,49.9464095897098,50.891320381254,49.6471878390541,50.2535055969617,77776.2310026051,0.0,1.0
2017-08-10,62.09,63.34,62.0,63.09,43695,48.8912592058187,49.875541280344,48.8203908964529,49.6786848654389,55490.9526584072,0.0,1.0
2017-08-11,60.97,62.89,60.62,62.36,69883,48.0093424670441,49.5211997335149,47.733743486177,49.1038641339162,88748.6953799626,0.0,1.0
2017-08-14,62.41,62.68,61.35,61.4,126480,49.1432354168972,49.3558403449946,48.3085642176997,48.3479355006808,160624.686857428,0.0,1.0
2017-08-15,62.45,63.29,62.41,63.04,63386,49.174732443282,49.836169997363,49.1432354168972,49.6393135824579,80497.7577573131,0.0,1.0
2017-08-16,62.17,62.8,61.76,62.59,45848,48.9542532585883,49.450331424149,48.631408738144,49.2849720356288,58225.1790246631,0.0,1.0
2017-08-17,59.94,63.345,59.57,61.9,86313,47.1982940376353,49.8794784086421,46.9069465435758,48.7416483304909,109614.157153109,0.0,1.0
2017-08-18,60.42,61.01,58.801,59.71,81684,47.576258354253,48.0408394934289,46.3014162113278,47.0171861359226,103735.506967601,0.0,1.0
2017-08-21,60.89,61.19,59.33,60.47,72507,47.9463484142745,48.1825761121605,46.7179643852669,47.615629637234,92081.073450123,0.0,1.0
2017-08-22,61.71,62.27,61.08,61.32,63530,48.592037455163,49.0329958245503,48.0959592896023,48.2849414479111,80680.6321636025,0.0,1.0
2017-08-23,61.96,62.29,61.17,61.17,44562,48.7888938700681,49.0487443377427,48.1668275989681,48.1668275989681,56592.0089796073,0.0,1.0
2017-08-24,62.55,62.67,61.96,62.22,45255,49.253475009244,49.3479660883984,48.7888938700681,48.9936245415693,57472.0920598745,0.0,1.0
2017-08-25,63.03,63.205,62.39,62.66,43256,49.6314393258617,49.7692388162952,49.1274869037048,49.3400918318022,54933.4397114558,0.0,1.0
2017-08-28,63.13,63.52,62.59,63.19,67870,49.7101818918237,50.0172778990756,49.2849720356288,49.7574274314009,86192.263575377,0.0,1.0
2017-08-29,63.05,63.241,62.115,62.34,75329,49.6471878390541,49.7975861400416,48.9109448473092,49.0881156207238,95664.9038289313,0.0,1.0
2017-08-30,63.16,63.4,62.65,63.12,44528,49.7338046616123,49.9227868199212,49.332217575206,49.7023076352275,56548.8303003446,0.0,1.0
2017-08-31,63.33,63.81,62.518,63.38,53503,49.8676670237478,50.2456313403655,49.2282773881361,49.9070383067288,67946.7316645556,0.0,1.0
2017-09-01,63.81,64.01,62.4056,63.39,37619,50.2456313403655,50.4031164722895,49.1397707439948,49.914912563325,47774.6686819228,0.0,1.0
2017-09-05,62.3,63.75,61.84,63.41,53059,49.0566185943389,50.1983858007882,48.6944027909136,49.9306610765174,67382.8689118304,0.0,1.0
2017-09-06,62.41,63.23,62.04,62.79,51691,49.1432354168972,49.7889244577857,48.8518879228377,49.4424571675528,65645.562052082,0.0,1.0
2017-09-07,60.9,62.42,60.37,62.16,40105,47.9542226708706,49.1511096734934,47.5368870712719,48.9463790019921,50931.7921127228,0.0,1.0
2017-09-08,61.51,61.84,60.92,60.92,29962,48.434552323239,48.6944027909136,47.9699711840631,47.9699711840631,38050.5761197207,0.0,1.0
2017-09-11,63.28,63.38,62.13,62.39,69404,49.8282957407667,49.9070383067288,48.9227562322035,49.1274869037048,88140.3839868199,0.0,1.0
2017-09-12,64.65,64.86,63.48,63.48,49035,50.9070688944464,51.0724282829667,49.9857808726908,49.9857808726908,62272.5452249685,0.0,1.0
2017-09-13,64.94,65.03,64.25,64.66,55247,51.1354223357363,51.2062906451021,50.5920986305984,50.9149431510426,70161.5439185038,0.0,1.0
2017-09-14,64.14,65.28,63.79,65.28,33707,50.5054818080401,51.4031470600072,50.229882827173,51.4031470600072,42806.5806443971,0.0,1.0
2017-09-15,64.7,64.81,63.62,64.22,134534,50.9464401774274,51.0330569999857,50.0960204650376,50.5684758608097,170852.953998081,0.0,1.0
2017-09-18,66.2,66.3,64.6043,64.82,54677,52.1275786668578,52.2063212328198,50.8710835418018,51.0409312565819,69437.6660602753,0.0,1.0
2017-09-19,66.32,66.41,65.85,66.2,46642,52.2220697460122,52.292938055378,51.8519796859907,52.1275786668578,59233.5281815637,0.0,1.0
2017-09-20,67.37,67.82,65.67,66.44,44348,53.0488666886134,53.4032082354425,51.710243067259,52.3165608251666,56320.2372924829,0.0,1.0
2017-09-21,67.79,67.97,67.48,67.51,38104,53.3795854656539,53.5213220843855,53.1354835111716,53.1591062809602,48390.5998419944,0.0,1.0
2017-09-22,68.48,68.9,67.76,67.76,57095,53.9229091707918,54.2536279478323,53.3559626958653,53.3559626958653,72508.4321325497,0.0,1.0
2017-09-25,68.77,68.94,68.05,68.47,54411,54.1512626120817,54.2851249742171,53.5843161371551,53.9150349141956,69099.856393102,0.0,1.0
2017-09-26,68.87,69.365,68.4,69.16,37035,54.2300051780437,54.6197808795557,53.8599151180222,54.4583586193336,47033.0113675274,0.0,1.0
2017-09-27,71.15,71.58,69.23,69.34,80766,56.0253356819778,56.3639287156145,54.513478415507,54.6000952380652,102569.682627507,0.0,1.0
2017-09-28,71.55,71.7,70.33,71.15,72650,56.3403059458259,56.4584197947689,55.3796466410892,56.0253356819778,92262.6778952576,0.0,1.0
2017-09-29,71.91,72.2699,71.69,71.7,62184,56.6237791832891,56.9071736781865,56.4505455381727,56.4584197947689,78971.2644492595,0.0,1.0
2017-10-02,72.83,73.3,71.785,71.92,115211,57.3482107901397,57.7183008501612,56.5253509758366,56.6316534398853,146313.494604137,0.0,1.0
2017-10-03,72.75,73.24,71.6,73.24,68835,57.2852167373701,57.671055310584,56.3796772288069,57.671055310584,87417.7760897462,0.0,1.0
2017-10-04,71.85,72.95,71.3,72.95,44650,56.5765336437119,57.4427018692942,56.1434495309208,57.4427018692942,56703.7655612286,0.0,1.0
2017-10-05,72.5,72.745,72.12,72.12,63147,57.0883603224651,57.281279609072,56.7891385718094,56.7891385718094,80194.2370413191,0.0,1.0
2017-10-06,72.82,72.98,72.0,72.98,39875,57.3403365335435,57.4663246390828,56.694647492655,57.4663246390828,50639.7010471218,0.0,1.0
2017-10-09,72.96,73.61,72.8,73.18,68151,57.4505761258904,57.9624028046435,57.3245880203511,57.6238097710068,86549.122659872,0.0,1.0
2017-10-10,73.98,74.0,72.9,73.33,85802,58.253750298703,58.2694988118954,57.4033305863132,57.7419236199498,108965.207003013,0.0,1.0
2017-10-11,73.62,74.2,73.37,74.0,63206,57.9702770612397,58.4269839438194,57.7734206463346,58.2694988118954,80269.1647494515,0.0,1.0
2017-10-12,72.79,73.755,72.65,73.49,76987,57.6631810539878,58.427640041721,57.5522750868555,58.2177108896492,97183.0486554896,0.44,1.0
2017-10-13,72.7,73.3501,72.29,72.92,51830,57.5918843608314,58.1068841410649,57.2670883142297,57.7661651663249,65426.5968515986,0.0,1.0
2017-10-16,73.28,73.79,72.575,72.8,43991,58.0513519389508,58.4553665335041,57.4928611758918,57.671102908783,55531.1869978521,0.0,1.0
2017-10-17,72.43,73.78,72.29,73.23,45400,57.377994281362,58.4474446787089,57.2670883142297,58.011742664975,57309.8108636422,0.0,1.0
2017-10-18,72.15,73.19,71.93,72.57,121189,57.1561823470974,57.9800552457943,56.9819015416038,57.4889002484942,152980.587417488,0.0,1.0
2017-10-19,71.2,71.85,70.65,71.85,88873,56.403606141557,56.9185267032425,55.967904127823,56.9185267032425,112187.110592169,0.0,1.0
2017-10-20,71.73,72.19,71.37,72.08,61601,56.8234644457006,57.1878697662781,56.5382776730747,57.1007293635313,77760.8294936393,0.0,1.0
2017-10-23,71.05,71.78,70.75,71.78,54635,56.2847783196295,56.8630737196764,56.0471226757747,56.8630737196764,68967.434284914,0.0,1.0
2017-10-24,71.17,71.77,70.92,71.12,59625,56.3798405771715,56.8551518648812,56.1817942072924,56.3402313031957,75266.4641573715,0.0,1.0
2017-10-25,71.07,71.67,70.315,71.44,53562,56.3006220292199,56.7759333169296,55.7025219921851,56.5937306566409,67612.9535127402,0.0,1.0
2017-10-26,71.59,71.8,70.485,71.2,47524,56.7125584785683,56.8789174292667,55.8371935237029,56.403606141557,59991.001134003,0.0,1.0
2017-10-27,72.32,72.84,71.22,71.6,66390,57.2908538786152,57.7027903279636,56.4194498511473,56.7204803333635,83806.1309083085,0.0,1.0
2017-10-30,70.65,71.97,70.45,71.97,58215,55.967904127823,57.0135889607845,55.8094670319198,57.0135889607845,73486.5779609457,0.0,1.0
2017-10-31,70.49,71.77,70.26,70.96,91974,55.8411544511004,56.8551518648812,55.6589517908117,56.2134816264731,116101.59789367,0.0,1.0
2017-11-01,69.83,71.8015,69.29,70.99,60109,55.3183120346197,56.880105707486,54.8905318756809,56.2372471908586,75877.4321850809,0.0,1.0
2017-11-02,70.7,71.01,69.2,70.0,53786,56.0075134017989,56.2530909004489,54.8192351825245,55.4529835661375,67895.7155751511,0.0,1.0
2017-11-03,70.15,71.1812,70.12,70.69,35081,55.5718113880649,56.3887130545421,55.5480458236794,55.9995915470037,44283.8210332034,0.0,1.0
2017-11-06,69.61,70.38,69.27,70.08,30430,55.1440312291261,55.7540140483537,54.8746881660906,55.5163584044988,38412.7212462695,0.0,1.0
2017-11-07,67.66,69.71,67.45,69.71,77625,53.5992695440695,55.2232497770778,53.432910593371,55.2232497770778,97988.4156011063,0.0,1.0
2017-11-08,66.53,67.48,66.3,67.36,57708,52.7040999522161,53.4566761577565,52.5218972919274,53.3616139002146,72846.5763286138,0.0,1.0
2017-11-09,65.71,66.53,64.84,66.15,57523,52.0545078590128,52.7040999522161,51.3653064918336,52.4030694699999,72613.0451609976,0.0,1.0
2017-11-10,65.5,66.5,65.44,65.76,55270,51.8881489083144,52.6803343878306,51.8406177795434,52.0941171329886,69769.0142386234,0.0,1.0
2017-11-13,66.33,66.45,64.98,65.07,54385,52.5456628563128,52.6407251138548,51.4762124589659,51.5475091521224,68651.8516259732,0.0,1.0
2017-11-14,66.98,67.15,64.7202,66.0,46443,53.0605834179984,53.1952549495162,51.2704026713876,52.2842416480725,58626.4217167431,0.0,1.0
2017-11-15,67.43,68.16,66.74,66.74,55528,53.4170668837807,53.9953622838276,52.8704589029145,52.8704589029145,70094.6955426504,0.0,1.0
2017-11-16,67.43,69.06,66.715,67.89,47480,53.4170668837807,54.7083292153922,52.8506542659266,53.7814722043582,59935.4585860294,0.0,1.0
2017-11-17,67.67,68.2,65.71,67.04,49000,53.6071913988646,54.0270497030082,52.0545078590128,53.1081145467694,61854.2011523892,0.0,1.0
2017-11-20,68.53,68.605,67.565,67.85,27828,54.2884709112486,54.3478848222123,53.5240119235154,53.7497847851775,35128.136932014,0.0,1.0
2017-11-21,69.25,69.39,68.8,68.83,42074,54.8588444565003,54.9697504236326,54.502360990718,54.5261265551035,53111.2991690943,0.0,1.0
2017-11-22,68.58,69.54,68.51,69.38,34363,54.3280801852244,55.08857824556,54.2726272016583,54.9618285688374,43377.4676367255,0.0,1.0
2017-11-24,68.17,68.82,67.81,68.82,18795,54.0032841386227,54.5182047003083,53.7180973659969,54.5182047003083,23725.5042991664,0.0,1.0
2017-11-27,68.16,69.03,67.66,68.11,28969,53.9953622838276,54.6845636510067,53.5992695440695,53.9557530098518,36568.4561874196,0.0,1.0
2017-11-28,70.36,70.575,67.41,68.32,56612,55.7381703387633,55.9084902168593,53.4012231741904,54.1221119605502,71463.0619518175,0.0,1.0
2017-11-29,73.25,73.79,70.35,70.79,73964,58.0275863745653,58.4553665335041,55.7302484839682,56.0788100949553,93367.0231435778,0.0,1.0
2017-11-30,71.22,73.97,70.95,73.79,92306,56.4194498511473,58.597959919817,56.2055597716779,58.4553665335041,116520.691664744,0.0,1.0
2017-12-01,70.0,71.46,67.95,71.23,101199,55.4529835661375,56.6095743662312,53.8290033331292,56.4273717059425,127746.598008584,0.0,1.0
2017-12-04,70.59,72.11,70.52,71.11,55768,55.9203729990521,57.1244949279168,55.8649200154859,56.3323094484005,70397.6548952334,0.0,1.0
2017-12-05,69.15,70.88,69.15,70.88,55317,54.7796259085487,56.1501067881118,54.7796259085487,56.1501067881118,69828.3437785043,0.0,1.0
2017-12-06,68.84,70.1189,68.72,69.14,28072,54.5340484098986,55.547174419652,54.4389861523567,54.7717040537535,35436.1456071402,0.0,1.0
2017-12-07,68.57,69.67,68.14,68.6,41203,54.3201583304292,55.1915623578971,53.9795185742373,54.3439238948147,52011.8091853448,0.0,1.0
2017-12-08,67.94,69.07,67.87,69.07,32878,53.821081478334,54.7162510701874,53.7656284947679,54.7162510701874,41502.9066426174,0.0,1.0
2017-12-11,67.27,68.39,66.97,67.93,38050,53.2903172070581,54.1775649441163,53.0526615632032,53.8131596235388,48031.6806907839,0.0,1.0
2017-12-12,67.84,68.47,67.19,67.57,36995,53.7418629303824,54.2409397824776,53.2269423686968,53.527972850913,46699.9218700538,0.0,1.0
2017-12-13,67.68,69.4,67.51,67.86,52588,53.6151132536598,54.9776722784277,53.480441722142,53.7577066399727,66383.443473507,0.0,1.0
2017-12-14,66.87,69.08,66.35,68.32,72035,52.9734430152516,54.7241729249825,52.5615065659032,54.1221119605502,90931.987347191,0.0,1.0
2017-12-15,69.02,69.67,67.0,67.0,209681,54.6766417962115,55.1915623578971,53.0764271275887,53.0764271275887,264686.750037431,0.0,1.0
2017-12-18,69.41,71.06,69.01,69.6,59718,54.9855941332229,56.2927001744247,54.6687199414164,55.136109374331,75383.8609064975,0.0,1.0
2017-12-19,68.44,69.7,68.26,69.7,54154,54.2171742180921,55.2153279222826,54.0745808317792,55.2153279222826,68360.253249112,0.0,1.0
2017-12-20,68.06,69.47,67.58,68.91,79159,53.916143735876,55.0331252619939,53.5358947057082,54.5895013934648,99924.8307963668,0.0,1.0
2017-12-21,68.31,69.0,68.04,68.05,104554,54.114190105755,54.6607980866212,53.9003000262856,53.9082218810808,131981.717291569,0.0,1.0
2017-12-22,68.21,68.77,67.71,68.46,52010,54.0349715578034,54.4785954263325,53.6388788180453,54.2330179276824,65653.8163660359,0.0,1.0
2017-12-26,68.08,68.99,67.46,68.3,33468,53.9319874454663,54.6528762318261,53.4408324481662,54.1062682509599,42247.6817177176,0.0,1.0
2017-12-27,68.23,68.86,68.15,68.21,84112,54.0508152673937,54.549892119489,53.9874404290324,54.0349715578034,106177.154435301,0.0,1.0
2017-12-28,68.51,68.64,67.96,68.52,31405,54.2726272016583,54.3756113139954,53.8369251879243,54.2805490564534,39643.4936161384,0.0,1.0
2017-12-29,67.47,68.79,67.39,68.79,63640,53.4487543029614,54.4944391359228,53.3853794646001,54.4944391359228,80334.7216599601,0.0,1.0
2018-01-02,66.92,68.47,66.35,67.85,56299,53.0130522892274,54.2409397824776,52.5615065659032,53.7497847851775,71067.9524628237,0.0,1.0
2018-01-03,67.12,68.05,66.78,67.11,59774,53.1714893851307,53.9082218810808,52.9021463220952,53.1635675303355,75454.5514221002,0.0,1.0
2018-01-04,66.7,68.18,66.63,67.71,37809,52.8387714837339,54.0112059934179,52.7833185001677,53.6388788180453,47727.4590075649,0.0,1.0
2018-01-05,67.26,67.26,66.1,67.03,48677,53.282395352263,53.282395352263,52.3634601960241,53.1001926919742,61446.4683570377,0.0,1.0
2018-01-08,67.0,68.32,66.71,67.15,40611,53.0764271275887,54.1221119605502,52.846693338529,53.1952549495162,51264.509448973,0.0,1.0
2018-01-09,67.25,68.0,67.14,67.14,31936,53.2744734974678,53.868612607105,53.187333094721,53.187333094721,40313.7911837286,0.0,1.0
2018-01-10,68.02,68.96,67.25,67.25,38657,53.8844563166953,54.6291106674406,53.2744734974678,53.2744734974678,48797.915386692,0.0,1.0
2018-01-11,69.21,69.39,68.01,68.01,34469,55.1915623578971,55.335103482365,54.2346215281113,54.2346215281113,43223.9891041725,0.46,1.0
2018-01-12,69.69,70.59,68.88,69.41,41287,55.5743386898114,56.2920443121508,54.928403629706,55.3510524961947,51773.7340260515,0.0,1.0
2018-01-16,68.78,70.78,68.59,70.2,25490,54.8486585605572,56.4435599435336,54.6971429291744,55.9810385424704,31964.3587648425,0.0,1.0
2018-01-17,69.45,69.66,68.51,69.32,34558,55.3829505238543,55.5504151690668,54.6333468738554,55.2792819339608,43335.5947507033,0.0,1.0
2018-01-18,67.96,70.41,67.78,69.71,72719,54.1947489935369,56.1485031876829,54.051207869069,55.5902877036412,91189.3371918627,0.0,1.0
2018-01-19,69.15,69.42,67.59,68.08,68097,55.1437153164078,55.3590270031096,53.8996922376863,54.2904430765155,85393.36754843,0.0,1.0
2018-01-22,68.75,69.27,68.1,69.24,30179,54.8247350398126,55.2394093993864,54.3063920903452,55.2154858786418,37844.3461421805,0.0,1.0
2018-01-23,68.54,70.01,67.24,68.12,41426,54.6572703946,55.8295229110877,53.6205844956654,54.322341104175,51948.0394740042,0.0,1.0
2018-01-24,68.87,69.75,68.58,69.07,52044,54.9204291227911,55.6221857313007,54.6891684222596,55.0799192610888,65262.9693039413,0.0,1.0
2018-01-25,68.63,69.51,68.33,69.51,70773,54.729040956834,55.4307975653436,54.4898057493875,55.4307975653436,88749.0609205256,0.0,1.0
2018-01-26,69.54,69.86,68.71,68.71,45406,55.4547210860882,55.7099053073644,54.792837012153,54.792837012153,56938.9436671808,0.0,1.0
2018-01-29,69.54,70.47,69.38,69.55,53041,55.4547210860882,56.1963502291722,55.3271289754501,55.4626955930031,66513.2033442923,0.0,1.0
2018-01-30,69.19,70.19,68.99,69.08,30763,55.1756133440673,55.9730640355555,55.0161232057697,55.0878937680036,38576.6798227874,0.0,1.0
2018-01-31,68.8,69.61,68.63,69.21,36653,54.864607574387,55.5105426344924,54.729040956834,55.1915623578971,45962.7164302774,0.0,1.0
2018-02-01,69.39,69.58,67.98,68.45,41233,55.335103482365,55.4866191137477,54.2106980073667,54.5854998323661,51706.0182405159,0.0,1.0
2018-02-02,69.05,70.21,68.51,69.07,37835,55.063970247259,55.9890130493853,54.6333468738554,55.0799192610888,47444.9397358892,0.0,1.0
2018-02-05,65.8,69.59,65.61,68.48,27384,52.4722554999224,55.4945936206626,52.3207398685397,54.6094233531107,34339.4272427009,0.0,1.0
2018-02-06,65.83,66.6,64.32,64.32,60900,52.4961790206671,53.1102160531129,51.2920284765199,51.2920284765199,76368.3581317735,0.0,1.0
2018-02-07,66.8,67.33,65.78,65.78,38572,53.2697061914106,53.6923550578993,52.4563064860927,52.4563064860927,48369.1348088468,0.0,1.0
2018-02-08,65.03,66.94,65.03,66.94,33245,51.8582184674765,53.3813492882189,51.8582184674765,53.3813492882189,41689.0979653664,0.0,1.0
2018-02-09,66.91,67.42,65.05,65.88,50114,53.3574257674743,53.7641256201333,51.8741674813063,52.5360515552415,62842.7569690591,0.0,1.0
2018-02-12,67.01,67.69,65.3,67.19,59115,53.4371708366231,53.9794373068351,52.0735301541783,53.580711961091,74129.9752210147,0.0,1.0
2018-02-13,67.56,67.7,66.45,66.45,49806,53.8757687169416,53.98741181375,52.9905984493897,52.9905984493897,62456.5261923007,0.0,1.0
2018-02-14,68.89,69.11,66.42,66.97,40210,54.9363781366209,55.1118172887483,52.9666749286451,53.4052728089636,50423.1803034255,0.0,1.0
2018-02-15,69.18,69.43,68.68,69.16,46705,55.1676388371525,55.3670015100245,54.7689134914084,55.1516898233227,58567.8845081196,0.0,1.0
2018-02-16,69.53,70.59,68.26,68.81,62060,55.4467465791733,56.2920443121508,54.4339842009833,54.8725820813018,77822.9935247598,0.0,1.0
2018-02-20,68.05,69.47,67.85,69.11,61547,54.2665195557708,55.398899537684,54.1070294174732,55.1118172887483,77179.6935621719,0.0,1.0
2018-02-21,69.25,70.09,68.17,68.27,42089,55.2234603855566,55.8933189664067,54.3622136387494,54.4419587078982,52779.4388408575,0.0,1.0
2018-02-22,69.0,69.65,68.85,69.45,69369,55.0240977126846,55.5424406621519,54.9044801089614,55.3829505238543,86988.450496601,0.0,1.0
2018-02-23,70.04,70.12,69.06,69.38,38661,55.8534464318323,55.9172424871514,55.0719447541739,55.3271289754501,48480.7404553776,0.0,1.0
2018-02-26,70.58,70.62,69.56,70.19,17641,56.2840698052359,56.3159678328955,55.470670099918,55.9730640355555,22121.7439376456,0.0,1.0
2018-02-27,69.45,71.04,69.32,70.41,38009,55.3829505238543,56.6508971233205,55.2792819339608,56.1485031876829,47663.1350448371,0.0,1.0
2018-02-28,67.37,69.67,67.33,69.67,70184,53.7242530855589,55.5583896759817,53.6923550578993,55.5583896759817,88010.4572597766,0.0,1.0
2018-03-01,67.52,68.06,66.78,67.38,100744,53.8438706892821,54.2744940626857,53.2537571775808,53.7322275924737,126332.575888791,0.0,1.0
2018-03-02,69.16,69.49,66.94,66.94,46158,55.1516898233227,55.4148485515138,53.3813492882189,53.3813492882189,57881.9486805649,0.0,1.0
2018-03-05,69.96,70.56,68.37,68.65,71944,55.7896503765132,56.2681207914062,54.521703777047,54.7449899706637,90217.4902698247,0.0,1.0
2018-03-06,70.7,71.16,69.28,70.15,59818,56.3797638882145,56.7465912062991,55.2473839063013,55.941166007896,75011.5344290054,0.0,1.0
2018-03-07,71.8,72.0,69.42,70.22,66108,57.2569596488515,57.4164497871491,55.3590270031096,55.9969875563002,82899.1694478701,0.0,1.0
2018-03-08,71.07,71.91,69.97,71.91,49963,56.6748206440651,57.3446792249152,55.7976248834281,57.3446792249152,62653.4035687653,0.0,1.0
2018-03-09,72.26,72.32,70.09,71.63,63261,57.6237869669361,57.6716340084254,55.8933189664067,57.1213930312985,79329.0427549117,0.0,1.0
2018-03-12,72.87,73.17,71.14,72.44,51844,58.1102318887439,58.3494670961903,56.7306421924693,57.7673280914039,65012.170098254,0.0,1.0
2018-03-13,72.54,73.21,72.29,73.18,50381,57.8470731605528,58.3813651238498,57.6477104876807,58.3574416031052,63177.5739086516,0.0,1.0
2018-03-14,71.39,72.95,70.94,72.82,72843,56.9300048653414,58.1740279440629,56.5711520541717,58.0703593541694,91344.8326993888,0.0,1.0
2018-03-15,72.06,72.2,71.19,71.38,29923,57.4642968286384,57.5759399254468,56.7705147270437,56.9220303584265,37523.3231589009,0.0,1.0
2018-03-16,72.29,72.96,71.86,71.89,141326,57.6477104876807,58.1820024509778,57.3048066903408,57.3287302110854,177222.242714795,0.0,1.0
2018-03-19,72.53,72.77,71.4,72.26,29918,57.8390986536379,58.030486819595,56.9379793722562,57.6237869669361,37517.0531787586,0.0,1.0
2018-03-20,72.05,72.65,71.84,72.61,31993,57.4563223217235,57.9347927366165,57.288857676511,57.9028947089569,40119.0949377641,0.0,1.0
2018-03-21,72.1,72.55,71.48,71.93,27359,57.496194856298,57.8550476674676,57.0017754275753,57.360628238745,34308.07734199,0.0,1.0
2018-03-22,70.03,71.72,69.82,71.28,45617,55.8454719249174,57.1931635935324,55.6780072797049,56.8422852892777,57203.5368291809,0.0,1.0
2018-03-23,68.15,71.1,68.15,70.02,103693,54.3462646249196,56.6987441648098,54.3462646249196,55.8374974180025,130030.61017665,0.0,1.0
2018-03-26,69.29,69.66,68.29,69.18,73751,55.2553584132162,55.5504151690668,54.457907721728,55.1676388371525,92483.461093209,0.0,1.0
2018-03-27,68.37,69.56,68.05,69.29,61114,54.521703777047,55.470670099918,54.2665195557708,55.2553584132162,76636.713281859,0.0,1.0
2018-03-28,69.52,70.01,68.07,68.36,60623,55.4387720722584,55.8295229110877,54.2824685696006,54.5137292701322,76021.0012318967,0.0,1.0
2018-03-29,68.56,70.24,68.52,69.65,86623,54.6732194084298,56.0129365701299,54.6413213807703,55.5424406621519,108624.897971242,0.0,1.0
2018-04-02,67.95,68.62,67.04,68.53,85941,54.186774486622,54.7210664499191,53.4610943573678,54.6492958876851,107769.672679848,0.0,1.0
2018-04-03,69.16,69.45,67.95,68.13,55485,55.1516898233227,55.3829505238543,54.186774486622,54.3303156110899,69577.9696377908,0.0,1.0
2018-04-04,70.27,70.63,68.33,68.33,61337,56.0368600908746,56.3239423398103,54.4898057493875,54.4898057493875,76916.3543962002,0.0,1.0
2018-04-05,70.97,71.27,69.63,70.52,110847,56.5950755749163,56.8343107823628,55.5264916483221,56.2362227637466,139001.697764084,0.0,1.0
2018-04-06,69.48,71.01,68.6,70.42,44147,55.4068740445989,56.6269736025758,54.7051174360893,56.1564776945978,55360.1626673795,0.0,1.0
2018-04-09,69.38,70.63,68.86,69.78,50648,55.3271289754501,56.3239423398103,54.9124546158762,55.6461092520454,63512.3908482441,0.0,1.0
2018-04-10,70.92,71.17,69.83,70.36,52106,56.5552030403419,56.7545657132139,55.6859817866198,56.1086306531085,65340.7170577043,0.0,1.0
2018-04-11,70.86,71.94,70.28,70.93,41678,56.5073559988526,57.3686027456598,56.0448345977895,56.5631775472568,52264.0464731701,0.0,1.0
2018-04-12,71.27,71.49,70.54,70.69,37353,57.2011381004473,57.3777095945135,56.6152417792277,56.7356314342728,46540.1283681659,0.46,1.0
2018-04-13,70.67,71.85,70.17,71.6,50482,56.7195794802668,57.6666447666219,56.3182806301163,57.4659953415466,62898.2614590996,0.0,1.0
2018-04-16,71.57,71.68,70.39,71.14,30335,57.4419174105376,57.5302031575707,56.4948521241825,57.0968003994082,37796.0215792121,0.0,1.0
2018-04-17,71.13,71.95,70.7,71.88,72980,57.0887744224052,57.746904536652,56.7436574112758,57.6907226976309,90929.7397346597,0.0,1.0
2018-04-18,71.46,73.0,71.3,71.3,69757,57.3536316635045,58.5896321219679,57.2252160314564,57.2252160314564,86914.0292500775,0.0,1.0
2018-04-19,74.8,74.89,71.44,71.45,174863,60.0343079825096,60.1065417755367,57.3375797094985,57.3456056865015,217871.294590597,0.0,1.0
2018-04-20,73.94,75.0,70.64,74.63,59825,59.3440739602508,60.1948275225698,56.6955015492577,59.8978663734585,74539.2118337355,0.0,1.0
2018-04-23,74.33,75.2,73.84,74.52,75926,59.6570870633682,60.35534706263,59.2638141902207,59.8095806264254,94600.3208974208,0.0,1.0
2018-04-24,74.5,75.13,73.59,74.81,55450,59.7935286724193,60.2991652236089,59.0631647651455,60.0423339595126,69088.1620757315,0.0,1.0
2018-04-25,73.36,74.65,73.26,74.06,95248,58.8785672940763,59.9139183274645,58.7983075240462,59.4403856842869,118674.648537227,0.0,1.0
2018-04-26,73.15,75.85,72.95,73.37,84844,58.7100217770131,60.8770355678256,58.5495022369529,58.8865932710793,105711.740724136,0.0,1.0
2018-04-27,72.68,73.5,72.39,73.38,29940,58.3328008578717,58.9909309721184,58.1000475247844,58.8946192480823,37303.8696582037,0.0,1.0
2018-04-30,71.58,74.58,71.47,73.02,99240,57.4499433875406,59.8577364884434,57.3616576405075,58.605684075974,123648.497824988,0.0,1.0
2018-05-01,72.18,72.42,69.29,71.51,81629,57.9315020077212,58.1241254557934,55.6119946538515,57.3937615485196,101705.997873397,0.0,1.0
2018-05-02,72.6,73.31,70.65,71.71,49811,58.2685930418476,58.8384374090612,56.7035275262608,57.5542810885797,62062.2261705005,0.0,1.0
2018-05-03,71.09,72.75,70.77,72.2,59857,57.0566705143932,58.3889826968927,56.7998392502969,57.9475539617272,74579.0823691082,0.0,1.0
2018-05-04,72.21,73.21,70.92,70.92,30236,57.9555799387302,58.7581776390311,56.920228905342,56.920228905342,37672.6721104024,0.0,1.0
2018-05-07,72.21,72.85,71.04,72.29,105994,57.9555799387302,58.4692424669228,57.0165406293781,58.0197877547543,132063.672697116,0.0,1.0
2018-05-08,73.08,73.18,72.23,72.23,70959,58.653839937992,58.7340997080221,57.9716318927362,57.9716318927362,88411.6662350194,0.0,1.0
2018-05-09,73.2,73.7,72.5,73.03,32345,58.7501516620281,59.1514505121786,58.1883332718175,58.613710052977,40300.389582318,0.0,1.0
2018-05-10,72.93,73.53,72.58,73.12,22541,58.5334502829469,59.0150089031274,58.2525410878415,58.6859438460041,28085.0543074673,0.0,1.0
2018-05-11,72.96,73.7,72.55,73.04,66457,58.5575282139559,59.1514505121786,58.2284631568325,58.62173602998,82802.3802897544,0.0,1.0
2018-05-14,72.06,72.95,71.9,72.95,91667,57.8351902836851,58.5495022369529,57.7067746516369,58.5495022369529,114212.886438162,0.0,1.0
2018-05-15,72.91,73.26,72.09,72.09,60025,58.5173983289409,58.7983075240462,57.8592682146941,57.8592682146941,74788.4026798156,0.0,1.0
2018-05-16,73.84,74.69,72.75,73.09,94478,59.2638141902207,59.9460222354765,58.3889826968927,58.661865914995,117715.263779819,0.0,1.0
2018-05-17,74.31,74.46,73.54,73.85,43348,59.6410351093622,59.7614247644073,59.0230348801305,59.2718401672237,54009.6239794194,0.0,1.0
2018-05-18,74.17,74.66,73.24,74.66,46191,59.52867143132,59.9219443044675,58.7822555700402,59.9219443044675,57551.8718564493,0.0,1.0
2018-05-21,74.85,74.87,73.48,74.41,25671,60.0744378675247,60.0904898215307,58.9748790181124,59.7212948793923,31984.8910486222,0.0,1.0
2018-05-22,74.63,75.51,74.56,74.97,86145,59.8978663734585,60.6041523497233,59.8416845344374,60.1707495915608,107332.727177888,0.0,1.0
2018-05-23,74.67,74.92,74.27,74.49,21608,59.9299702814705,60.1306197065457,59.6089312013501,59.7855026954163,26922.5790105032,0.0,1.0
2018-05-24,74.54,74.8,73.57,74.51,78390,59.8256325804314,60.0343079825096,59.0471128111395,59.8015546494223,97670.3521211286,0.0,1.0
2018-05-25,74.51,74.81,74.04,74.35,28953,59.8015546494223,60.0423339595126,59.4243337302809,59.6731390173742,36074.1128327981,0.0,1.0
2018-05-29,73.39,74.67,72.92,74.09,53538,58.9026452250853,59.9299702814705,58.5254243059439,59.464463615296,66705.8975872048,0.0,1.0
2018-05-30,74.92,74.94,73.97,73.97,42149,60.1306197065457,60.1466716605517,59.3681518912598,59.3681518912598,52515.7248571687,0.0,1.0
2018-05-31,74.29,75.28,74.02,74.79,34429,59.6249831553561,60.4195548786541,59.4082817762749,60.0262820055066,42896.9581984736,0.0,1.0
2018-06-01,75.43,75.65,74.76,74.82,47540,60.5399445336992,60.7165160277654,60.0022040744976,60.0503599365156,59232.6641132601,0.0,1.0
2018-06-04,76.6,76.77,75.28,75.45,42640,61.4789838430513,61.6154254521024,60.4195548786541,60.5559964877052,53127.4883842955,0.0,1.0
2018-06-05,76.7,77.03,75.83,76.13,88061,61.5592436130814,61.8241008541807,60.8609836138196,61.1017629239099,109719.975483336,0.0,1.0
2018-06-06,78.15,78.25,76.5,76.89,118148,62.7230102785177,62.8032700485478,61.3987240730212,61.7117371761386,147207.000413409,0.0,1.0
2018-06-07,78.36,78.75,78.0,78.08,44814,62.8915557955809,63.2045688986983,62.6026206234726,62.6668284394967,55836.1928811872,0.0,1.0
2018-06-08,78.44,78.64,78.15,78.17,54820,62.955763611605,63.1162831516652,62.7230102785177,62.7390622325238,68303.2109105788,0.0,1.0
2018-06-11,76.66,78.62,76.55,78.49,53092,61.5271397050693,63.1002311976592,61.4388539580362,62.99589349662,66150.2020004461,0.0,1.0
2018-06-12,75.94,78.38,75.29,76.8,43905,60.9492693608527,62.9076077495869,60.4275808556571,61.6395033831115,54703.6204857527,0.0,1.0
2018-06-13,76.09,76.72,75.43,76.08,33785,61.0696590158978,61.5752955670874,60.5399445336992,61.0616330388948,42094.5636740953,0.0,1.0
2018-06-14,76.43,76.48,75.32,76.42,27986,61.3425422340001,61.3826721190152,60.4516587866661,61.3345162569971,34869.2750920004,0.0,1.0
2018-06-15,76.48,76.67,75.39,75.84,116885,61.3826721190152,61.5351656820724,60.5078406256872,60.8690095908226,145633.360220412,0.0,1.0
2018-06-18,77.05,77.55,76.0,76.27,62315,61.8401528081867,62.2414516583372,60.9974252228707,61.214126601952,77641.6378674338,0.0,1.0
2018-06-19,78.16,78.28,76.61,76.61,35688,62.7310362555207,62.8273479795569,61.4870098200543,61.4870098200543,44465.6145745483,0.0,1.0
2018-06-20,78.36,78.63,77.73,78.3,35224,62.8915557955809,63.1082571746622,62.3859192443913,62.8433999335629,43887.4918116423,0.0,1.0
2018-06-21,78.06,78.89,77.51,77.87,38282,62.6507764854907,63.3169325767404,62.2093477503251,62.4982829224335,47697.6198482083,0.0,1.0
2018-06-22,77.33,79.0,76.98,78.56,149753,62.064880164271,63.4052183237735,61.7839709691657,63.0520753356411,186585.38386523,0.0,1.0
2018-06-25,76.74,77.23,75.96,77.23,43050,61.5913475210934,61.9846203942409,60.9653213148587,61.9846203942409,53638.3296187599,0.0,1.0
2018-06-26,77.12,77.34,75.82,77.14,50763,61.8963346472078,62.072906141274,60.8529576368166,61.9123866012138,63248.3745978422,0.0,1.0
2018-06-27,76.1,78.01,75.85,77.29,63917,61.0776849929008,62.6106466004756,60.8770355678256,62.0327762562589,79637.6565445361,0.0,1.0
2018-06-28,75.87,76.57,75.68,76.12,26531,60.8930875218316,61.4549059120423,60.7405939587744,61.0937369469069,33056.411686767,0.0,1.0
2018-06-29,75.23,76.62,75.1,76.22,60604,60.379424993639,61.4950357970573,60.2750872925999,61.1739967169369,75509.8101792178,0.0,1.0
2018-07-02,76.51,76.55,75.1,75.1,70690,61.4067500500242,61.4388539580362,60.2750872925999,60.2750872925999,88076.5045470415,0.0,1.0
2018-07-03,76.92,77.24,76.55,76.87,49053,61.7358151071476,61.9926463712439,61.4388539580362,61.6956852221325,61117.7928638567,0.0,1.0
2018-07-05,77.45,77.45,76.61,77.03,56611,62.1611918883071,62.1611918883071,61.4870098200543,61.8241008541807,70534.7149372269,0.0,1.0
2018-07-06,78.28,78.43,77.22,77.83,56403,62.8273479795569,62.947737634602,61.9765944172379,62.4661790144214,70275.5564573034,0.0,1.0
2018-07-09,80.18,80.33,78.42,78.42,196060,64.3522836101286,64.4726732651738,62.939711657599,62.939711657599,244281.786412406,0.0,1.0
2018-07-10,79.3,80.43,78.41,80.43,69350,63.6459976338638,64.5529330352039,62.931685680596,64.5529330352039,86406.9258783043,0.0,1.0
2018-07-11,78.92,79.65,78.11,78.76,54986,63.3410105077495,63.9269068289691,62.6909063705057,63.2125948757013,68510.0393128253,0.0,1.0
2018-07-12,76.14,78.0,75.5,78.0,155991,61.4789838430513,62.9808345121881,60.9622180214128,62.9808345121881,193190.485553909,0.46,1.0
2018-07-13,75.59,76.62,75.4,76.17,59661,61.0348882150807,61.8665582092801,60.8814733617818,61.5032072409406,73888.4779162373,0.0,1.0
2018-07-16,76.2,76.33,75.47,76.08,37117,61.5274306388299,61.6323986963502,60.9379946235235,61.4305370472727,45968.3651768656,0.0,1.0
2018-07-17,76.44,76.6,75.75,76.5,87036,61.7212178219443,61.8504092773539,61.1640796704903,61.7696646177229,107791.648881474,0.0,1.0
2018-07-18,76.89,76.99,76.19,76.58,78979,62.0845687902839,62.1653134499149,61.5193561728668,61.8342603454277,97813.2799877055,0.0,1.0
2018-07-19,77.59,77.85,76.5,76.68,92084,62.6497814077009,62.8597175227416,61.7696646177229,61.9150050050587,114043.455531064,0.0,1.0
2018-07-20,79.12,79.37,76.8,77.5,85315,63.8851747000554,64.0870363491329,62.0118985966159,62.577111214033,105660.23857166,0.0,1.0
2018-07-23,80.81,81.26,78.85,79.27,90291,65.2497594478195,65.613110416159,63.6671641190517,64.0062916895019,111822.875237341,0.0,1.0
2018-07-24,80.36,81.05,79.73,80.95,59306,64.8864084794799,65.4435466309339,64.3777171238046,65.3628019713029,73448.8203566881,0.0,1.0
2018-07-25,80.61,80.61,80.0,80.35,55409,65.0882701285574,65.0882701285574,64.5957277048083,64.8783340135168,68622.4949776368,0.0,1.0
2018-07-26,82.03,82.08,80.8,80.8,62876,66.2348442953178,66.2752166251333,65.2416849818564,65.2416849818564,77870.1653921545,0.0,1.0
2018-07-27,81.78,82.21,81.13,82.03,64712,66.0329826462403,66.3801846826536,65.5081423586387,66.2348442953178,80143.999981823,0.0,1.0
2018-07-30,81.03,82.75,80.8,81.77,77495,65.4273976990077,66.8162058446611,65.2416849818564,66.0249081802772,95975.38754159,0.0,1.0
2018-07-31,80.48,81.96,79.98,81.35,52813,64.9833020710371,66.1783230335761,64.5795787728821,65.6857806098269,65407.4216689335,0.0,1.0
2018-08-01,81.06,81.82,80.34,80.78,51490,65.451621096897,66.0652805100927,64.8702595475537,65.2255360499302,63768.9232146135,0.0,1.0
2018-08-02,81.46,81.97,80.59,80.59,42594,65.774599735421,66.1863974995392,65.0721211966312,65.0721211966312,52751.4763139104,0.0,1.0
2018-08-03,80.1,81.99,79.73,81.6,36972,64.6764723644393,66.2025464314654,64.3777171238046,65.8876422589044,45788.7867370497,0.0,1.0
2018-08-06,80.16,80.64,79.77,80.08,47203,64.7249191602179,65.1124935264468,64.410014987657,64.6603234325131,58459.5937560575,0.0,1.0
2018-08-07,80.12,80.97,79.96,80.54,37542,64.6926212963655,65.3789509032291,64.5634298409559,65.0317488668157,46494.7157763259,0.0,1.0
2018-08-08,80.43,80.65,79.81,80.11,37556,64.9429297412216,65.1205679924099,64.4423128515094,64.6845468304024,46512.0543843081,0.0,1.0
2018-08-09,80.37,81.16,80.06,80.41,28077,64.894482945443,65.532365756528,64.6441745005869,64.9267808092954,34772.5783083454,0.0,1.0
2018-08-10,80.3,80.7,79.49,79.98,29333,64.8379616837013,65.1609403222254,64.1839299406901,64.5795787728821,36328.0991387504,0.0,1.0
2018-08-13,80.31,80.72,79.47,80.3,27996,64.8460361496644,65.1770892541516,64.1677810087639,64.8379616837013,34672.2620764482,0.0,1.0
2018-08-14,81.49,81.76,80.3,80.31,50594,65.7988231333103,66.0168337143141,64.8379616837013,64.8460361496644,62659.2523037513,0.0,1.0
2018-08-15,80.55,81.62,80.41,81.24,28741,65.0398233327788,65.9037911908307,64.9267808092954,65.5969614842328,35594.9237155022,0.0,1.0
2018-08-16,81.33,81.68,80.49,80.63,38972,65.6696316779007,65.9522379866093,64.9913765370002,65.1044190604837,48265.73073451,0.0,1.0
2018-08-17,81.61,81.85,81.03,81.03,37709,65.8957167248676,66.089503907982,65.4273976990077,65.4273976990077,46701.5406001138,0.0,1.0
2018-08-20,81.69,81.97,80.92,81.64,37473,65.9603124525724,66.1863974995392,65.3385785734136,65.9199401227569,46409.2612084135,0.0,1.0
2018-08-21,82.68,83.27,81.86,82.02,49902,66.7596845829194,67.2360780747423,66.0975783739451,66.2267698293547,61802.22968063,0.0,1.0
2018-08-22,82.79,82.92,82.26,82.67,25225,66.8485037085135,66.9534717660338,66.4205570124691,66.7516101169563,31240.4561679671,0.0,1.0
2018-08-23,82.37,83.06,81.75,82.49,36481,66.5093761380632,67.0665142895172,66.008759248351,66.6062697296204,45180.6969856732,0.0,1.0
2018-08-24,81.92,82.57,81.63,82.53,21843,66.1460251697237,66.6708654573252,65.9118656567938,66.6385675934728,27051.9438682618,0.0,1.0
2018-08-27,81.19,82.38,81.0,82.12,29981,65.5565891544173,66.5174506040263,65.4031743011184,66.3075144889857,37130.6289939275,0.0,1.0
2018-08-28,80.79,81.29,80.49,81.29,21980,65.2336105158933,65.6373338140483,64.9913765370002,65.6373338140483,27221.6145320879,0.0,1.0
2018-08-29,80.71,81.1,80.42,80.78,18338,65.1690147881884,65.4839189607494,64.9348552752585,65.2255360499302,22711.0995127128,0.0,1.0
2018-08-30,80.7,81.3,80.52,80.52,38086,65.1609403222254,65.6454082800114,65.0155999348895,65.0155999348895,47168.444543635,0.0,1.0
2018-08-31,81.08,81.22,80.55,80.55,37632,65.4677700288232,65.5808125523066,65.0398233327788,65.0398233327788,46606.1782562116,0.0,1.0
2018-09-04,81.37,81.98,81.04,81.09,39343,65.7019295417531,66.1944719655023,65.4354721649708,65.4758444947863,48725.2038460388,0.0,1.0
2018-09-05,80.95,81.38,80.62,81.18,40770,65.3628019713029,65.7100040077162,65.0963445945205,65.5485146884542,50492.5033882267,0.0,1.0
2018-09-06,80.64,81.35,80.61,80.74,31116,65.1124935264468,65.6857806098269,65.0882701285574,65.1932381860777,38536.2947124861,0.0,1.0
2018-09-07,80.3,80.62,79.7,80.62,43906,64.8379616837013,65.0963445945205,64.3534937259153,65.0963445945205,54376.3515762443,0.0,1.0
2018-09-10,79.58,80.44,79.35,80.42,99386,64.256600134358,64.9510042071847,64.0708874172067,64.9348552752585,123086.778065791,0.0,1.0
2018-09-11,79.76,80.09,79.2272,79.31,31913,64.4019405216939,64.6683978984762,63.9717329751798,64.0385895533543,39523.356895474,0.0,1.0
2018-09-12,78.74,79.77,78.5,79.77,43187,63.5783449934575,64.410014987657,63.3845578103431,64.410014987657,53485.8902091574,0.0,1.0
2018-09-13,77.89,79.08,77.73,78.5,56093,62.892015386594,63.852876836203,62.7628239311844,63.3845578103431,69469.6098247682,0.0,1.0
2018-09-14,78.83,78.93,77.51,77.84,41155,63.6510151871255,63.7317598467565,62.5851856799961,62.8516430567785,50969.3151077377,0.0,1.0
2018-09-17,78.0,78.99,77.6,78.91,52609,62.9808345121881,63.7802066425351,62.657855873664,63.7156109148303,65154.7733811924,0.0,1.0
2018-09-18,77.55,78.42,77.46,78.01,31543,62.6174835438485,63.3199620826383,62.5448133501806,62.9889089781512,39065.1222559439,0.0,1.0
2018-09-19,77.05,78.1,76.05,77.59,57012,62.2137602456935,63.0615791718191,61.4063136493834,62.6497814077009,70607.7655916011,0.0,1.0
2018-09-20,77.76,78.01,76.7,77.38,71885,62.7870473290737,62.9889089781512,61.9311539369849,62.4802176224758,89027.5596287141,0.0,1.0
2018-09-21,78.06,78.38,77.75,77.76,150711,63.0292813079667,63.2876642187859,62.7789728631105,62.7870473290737,186651.353400614,0.0,1.0
2018-09-24,76.85,78.06,76.53,77.9,33703,62.0522709264315,63.0292813079667,61.7938880156122,62.9000898525571,41740.2217732009,0.0,1.0
2018-09-25,76.86,77.45,76.63,76.98,39592,62.0603453923946,62.5367388842175,61.8746326752432,62.1572389839518,49033.5833737226,0.0,1.0
2018-09-26,75.54,76.8,75.31,76.8,33938,60.9945158852652,62.0118985966159,60.8088031681139,62.0118985966159,42031.2626929026,0.0,1.0
2018-09-27,75.9,76.48,75.67,75.93,43651,61.2851966599369,61.7535156857967,61.0994839427855,61.3094200578262,54060.5412165681,0.0,1.0
2018-09-28,76.8,76.86,75.68,75.68,51942,62.0118985966159,62.0603453923946,61.1075584087486,61.1075584087486,64328.7125580395,0.0,1.0
2018-10-01,75.3,77.23,74.99,77.12,43533,60.8007287021508,62.3591006330293,60.5504202572947,62.2702815074352,53914.401520718,0.0,1.0
2018-10-02,74.68,75.21,74.38,75.16,59498,60.3001118124385,60.7280585084829,60.0578778335455,60.6876861786674,73686.6069804443,0.0,1.0
2018-10-03,76.4,76.61,74.75,74.96,36391,61.6889199580919,61.858483743317,60.3566330741802,60.5261968594054,45069.2345057875,0.0,1.0
2018-10-04,75.95,76.93,75.7,76.39,54173,61.3255689897524,62.1168666541363,61.1237073406748,61.6808454921288,67091.7435872063,0.0,1.0
2018-10-05,76.01,76.78,75.7,75.95,42269,61.374015785531,61.9957496646897,61.1237073406748,61.3255689897524,52348.9729143231,0.0,1.0
2018-10-08,76.64,76.97,75.56,75.81,25924,61.8827071412063,62.1491645179887,61.0106648171914,61.2125264662689,32106.1480950794,0.0,1.0
2018-10-09,76.81,77.28,76.26,76.27,45614,62.0199730625791,62.3994729628448,61.5758774346085,61.5839519005716,56491.6617500753,0.0,1.0
2018-10-10,75.73,78.01,75.66,76.77,34469,61.1479307385641,62.9889089781512,61.0914094768224,61.9876751987266,42688.8913242283,0.0,1.0
2018-10-11,73.8,75.99,73.63,75.37,51763,59.5895588076856,61.3578668536048,59.4522928863129,60.8572499638925,64107.0260702668,0.0,1.0
2018-10-12,72.44,74.0,70.18,73.8,96084,58.9193781327483,60.1882106822663,57.0811976443439,60.0255398425845,118133.035014695,0.53,1.0
2018-10-15,73.07,73.62,72.59,72.7,56249,59.4317912777459,59.8791360868709,59.0413812625096,59.1308502243346,69156.8324231045,0.0,1.0
2018-10-16,73.84,73.99,72.43,73.37,56458,60.0580740105209,60.1800771402822,58.9112445907642,59.6757975372686,69413.7930442076,0.0,1.0
2018-10-17,74.04,74.62,72.79,73.68,37143,60.2207448502027,60.6924902852799,59.2040521021914,59.9279373387754,45666.4514336498,0.0,1.0
2018-10-18,73.3,74.9,73.02,73.72,44948,59.61886274338,60.9202294608344,59.3911235678255,59.9604715067118,55262.5167336966,0.0,1.0
2018-10-19,72.25,73.67,72.02,73.02,40480,58.7648408350505,59.9198037967913,58.5777693694165,59.3911235678255,49769.2150347077,0.0,1.0
2018-10-22,70.92,76.49,70.42,76.49,50006,57.6830797511666,62.2134626363047,57.2764026519621,62.2134626363047,61481.2096597231,0.0,1.0
2018-10-23,71.77,72.57,70.12,70.78,62113,58.3744308198142,59.0251141785414,57.0323963924394,57.5692101633893,76366.4835338636,0.0,1.0
2018-10-24,68.56,71.99,68.56,71.99,57055,55.7635638429213,58.5533687434642,55.7635638429213,58.5533687434642,70147.7906078371,0.0,1.0
2018-10-25,71.06,71.36,66.23,69.08,60321,57.7969493389438,58.0409555984665,53.8684485606283,56.186508026094,74163.2613663192,0.0,1.0
2018-10-26,71.5,71.88,69.83,70.36,66165,58.1548251862438,58.4638997816392,56.7965236749008,57.2276014000575,81348.3229439583,0.0,1.0
2018-10-29,72.89,73.67,72.24,72.36,60900,59.2853875220323,59.9198037967913,58.7567072930665,58.8543097968755,74875.1283501407,0.0,1.0
2018-10-30,74.5,74.6,72.96,72.96,48725,60.5948877814708,60.6762232013117,59.3423223159209,59.3423223159209,59906.2500633926,0.0,1.0
2018-10-31,73.78,75.66,73.48,75.27,77078,60.0092727586163,61.5383786516253,59.7652664990936,61.2211705142457,94765.6016908399,0.0,1.0
2018-11-01,73.86,75.08,73.44,74.15,43865,60.074341094489,61.066633216548,59.7327323311573,60.3102138120277,53930.9935152533,0.0,1.0
2018-11-02,74.8,74.88,73.85,74.28,39709,60.8388940409935,60.9039623768662,60.0662075525049,60.4159498578208,48821.2885329349,0.0,1.0
2018-11-05,74.91,75.67,74.04,74.81,39993,60.9283630028185,61.5465121936093,60.2207448502027,60.8470275829776,49170.4599032377,0.0,1.0
2018-11-06,75.47,75.61,74.05,74.85,28456,61.3838413539275,61.4977109417048,60.2288783921868,60.879561750914,34985.9877230149,0.0,1.0
2018-11-07,75.93,76.01,75.1,75.77,28501,61.7579842851957,61.8230526210684,61.0829003005162,61.6278476134502,35041.3141725347,0.0,1.0
2018-11-08,76.5,76.62,75.21,75.9,26334,62.2215961782888,62.3191986820979,61.1723692623412,61.7335836592434,32377.0382589919,0.0,1.0
2018-11-09,75.3,76.43,74.89,76.43,41295,61.245571140198,62.1646613844002,60.9120959188503,62.1646613844002,50771.2385093442,0.0,1.0
2018-11-12,74.96,76.58,74.96,75.31,25347,60.9690307127389,62.2866645141615,60.9690307127389,61.2537046821821,31163.5447995241,0.0,1.0
2018-11-13,75.68,76.69,74.96,74.96,26965,61.5546457355934,62.3761334759865,60.9690307127389,60.9690307127389,33152.8380289252,0.0,1.0
2018-11-14,74.39,76.72,73.89,76.28,42971,60.5054188196458,62.4005341019388,60.0987417204413,62.0426582546388,52831.8413847931,0.0,1.0
2018-11-15,76.94,77.1,73.79,73.79,55627,62.5794720255888,62.7096086973342,60.0174063006004,60.0174063006004,68392.0979430751,0.0,1.0
2018-11-16,77.94,78.22,75.36,75.36,107669,63.3928262239978,63.6205653995523,61.2943723921026,61.2943723921026,132376.522074406,0.0,1.0
2018-11-19,76.66,77.91,75.72,77.7,44321,62.3517328500343,63.3684255980455,61.5871799035298,63.1976212163796,54491.6348703873,0.0,1.0
2018-11-20,75.65,76.85,75.03,75.95,32161,61.5302451096412,62.506270147732,61.0259655066276,61.7742513691639,39541.198733479,0.0,1.0
2018-11-21,75.92,76.64,75.12,75.68,28579,61.7498507432116,62.3354657660661,61.0991673844844,61.5546457355934,35137.2133517023,0.0,1.0
2018-11-23,76.12,76.99,75.42,75.42,19008,61.9125215828934,62.6201397355092,61.3431736440071,61.3431736440071,23369.8922771671,0.0,1.0
2018-11-26,76.87,77.31,76.2,76.2,28564,62.5225372317001,62.8804130790001,61.9775899187661,61.9775899187661,35118.7712018624,0.0,1.0
2018-11-27,75.89,77.5,75.56,76.7,29917,61.7254501172593,63.0349503766978,61.4570432317844,62.3842670179706,36782.2531174246,0.0,1.0
2018-11-28,76.74,77.04,75.18,75.9,64708,62.416801185907,62.6608074454297,61.1479686363889,61.7335836592434,79556.9754561725,0.0,1.0
2018-11-29,76.39,76.83,75.47,76.63,25303,62.1321272164638,62.4900030637638,61.3838413539275,62.327332224082,31109.4478266603,0.0,1.0
2018-11-30,76.73,77.04,76.09,76.39,56368,62.4086676439229,62.6608074454297,61.8881209569411,62.1321272164638,69303.140145168,0.0,1.0
2018-12-03,76.48,77.63,75.55,77.63,44659,62.2053290943206,63.140686422491,61.4489096898003,63.140686422491,54907.1979801139,0.0,1.0
2018-12-04,71.63,76.1,71.43,76.1,86399,58.260561232037,61.8962544989252,58.0978903923552,61.8962544989252,106225.553601376,0.0,1.0
2018-12-06,72.95,74.075,69.98,70.73,164943,59.3341887739369,60.249212247147,56.9185268046621,57.5285424534689,202793.568069906,0.0,1.0
2018-12-07,72.29,74.04,72.07,72.8,373261,58.7973750029869,60.2207448502027,58.6184370793369,59.2121856441755,458915.686093627,0.0,1.0
2018-12-10,72.63,73.2,70.95,72.28,145408,59.073915430446,59.5375273235391,57.7074803771188,58.7892414610028,178775.741595029,0.0,1.0
2018-12-11,72.26,74.22,71.49,73.26,82907,58.7729743770346,60.3671486059163,58.1466916442597,59.5863285754436,101932.221118639,0.0,1.0
2018-12-12,73.43,74.28,72.54,72.54,67528,59.7245987891732,60.4159498578208,59.0007135525892,59.0007135525892,83024.0996260805,0.0,1.0
2018-12-13,72.68,73.87,72.32,73.73,87068,59.1145831403664,60.0824746364731,58.8217756289392,59.9686050486959,107048.073484237,0.0,1.0
2018-12-14,71.73,73.23,71.53,72.17,48090,58.3418966518779,59.5619279494914,58.1792258121961,58.6997724991778,59125.5323868352,0.0,1.0
2018-12-17,71.31,72.46,70.53,71.62,75922,58.0002878885461,58.9356452167164,57.3658716137871,58.2524276900529,93344.3266765087,0.0,1.0
2018-12-18,70.4,72.92,69.98,71.72,55324,57.2601355679939,59.3097881479846,56.9185268046621,58.3337631098938,68019.5665163084,0.0,1.0
2018-12-19,67.66,70.43,67.25,70.43,78542,55.0315450643532,57.2845361939462,54.6980698430055,57.2845361939462,96565.5555152176,0.0,1.0
2018-12-20,68.84,69.17,67.04,67.07,71802,55.9913030184758,56.2597099039508,54.5272654613396,54.5516660872919,88278.8828538064,0.0,1.0
2018-12-21,69.05,69.87,67.85,68.76,348996,56.1621074001417,56.8290578428371,55.1860823620509,55.9262346826031,429082.43503589,0.0,1.0
2018-12-24,66.36,68.7,66.3,68.7,76142,53.9741846064215,55.8774334306986,53.925383354517,55.8774334306986,93614.8115408278,0.0,1.0
2018-12-26,67.97,68.1,65.97,66.6,87114,55.28368486586,55.3894209116532,53.656976469042,54.1693896140397,107104.629410413,0.0,1.0
2018-12-27,67.5,67.93,65.32,67.13,68536,54.9014083926078,55.2511506979237,53.1282962400761,54.6004673391964,84263.4120953242,0.0,1.0
2018-12-28,67.95,68.46,66.96,67.49,81347,55.2674177818918,55.6822284230804,54.4621971254669,54.8932748506237,100014.237535286,0.0,1.0
2018-12-31,67.59,68.75,67.14,68.02,68937,54.9746102704646,55.918101140619,54.6086008811805,55.3243525757805,84756.4322343785,0.0,1.0
2019-01-02,67.93,68.86,66.8,66.85,69667,55.2511506979237,56.007570102444,54.3320604537215,54.3727281636419,85653.9501932553,0.0,1.0
2019-01-03,67.82,69.01,67.4,67.63,65497,55.1616817360987,56.1295732322054,54.8200729727669,55.0071444384009,80527.0325377531,0.0,1.0
2019-01-04,69.2,69.72,67.7,68.45,62382,56.2841105299031,56.7070547130758,55.0640792322896,55.6740948810963,76697.2127543264,0.0,1.0
2019-01-07,69.31,69.71,68.85,69.18,63418,56.3735794917281,56.6989211710917,55.9994365604599,56.2678434459349,77970.950569938,0.0,1.0
2019-01-08,69.74,70.34,69.21,69.92,66935,56.7233217970439,57.2113343160894,56.2922440718872,56.8697255527576,82295.0199690751,0.0,1.0
2019-01-09,69.58,70.2,68.19,70.2,39535,56.5931851252985,57.0974647283121,55.46262278951,57.0974647283121,48607.3595947917,0.0,1.0
2019-01-10,68.95,69.18,68.03,69.17,29880,56.0807719803008,56.2678434459349,55.3324861177646,56.2597099039508,36736.7624811528,0.0,1.0
2019-01-11,68.65,68.9,67.5,68.53,44269,55.8367657207781,56.0401042703804,54.9014083926078,55.7391632169691,54427.7020842756,0.0,1.0
2019-01-14,67.58,68.61,67.49,67.85,49269,55.3975544536373,56.2418794179351,55.3237784858831,55.6188823568998,60103.7185276215,0.53,1.0
2019-01-15,68.36,68.73,66.63,67.58,43089,56.0369461741735,56.3402473749407,54.6188081273432,55.3975544536373,52564.6781472464,0.0,1.0
2019-01-16,70.02,70.32,68.15,68.36,80994,57.3977029127505,57.6436228052645,55.8648022494137,56.0369461741735,98805.3457229938,0.0,1.0
2019-01-17,70.61,70.85,69.27,69.69,54229,57.8813453680279,58.0780812820391,56.7829031814657,57.1271910309852,66154.4693830682,0.0,1.0
2019-01-18,70.76,71.58,69.51,70.6,99552,58.0043053142849,58.676486353823,56.9796390954769,57.8731480382775,121444.425234159,0.0,1.0
2019-01-22,70.0,71.9899,69.7701,70.26,67061,57.3813082532496,59.0124949002945,57.1928516422864,57.5944388267617,81808.3474026432,0.0,1.0
2019-01-23,70.0,71.33,69.7,70.39,55366,57.3813082532496,58.4715531100614,57.1353883607357,57.7010041135177,67541.5064239236,0.0,1.0
2019-01-24,70.52,70.54,69.24,70.0,67022,57.8075694002737,57.8239640597747,56.7583111922143,57.3813082532496,81760.7709342234,0.0,1.0
2019-01-25,72.11,72.29,69.15,71.21,37529,59.1109448305976,59.2584967661059,56.6845352244602,58.3731851530558,45781.9816238021,0.0,1.0
2019-01-28,71.49,71.95,69.99,71.51,58846,58.6027103860688,58.9797875545901,57.3731109234991,58.6191050455697,71786.7912983096,0.0,1.0
2019-01-29,72.07,72.39,70.85,71.48,42176,59.0781555115957,59.3404700636106,58.0780812820391,58.5945130563183,51450.9008224434,0.0,1.0
2019-01-30,72.38,72.75,71.67,72.07,52387,59.3322727338601,59.6355739346273,58.7502623215771,59.0781555115957,63907.3961823156,0.0,1.0
2019-01-31,71.68,72.66,70.75,72.13,58043,58.7584596513276,59.5617979668731,57.9961079845344,59.1273394900985,70807.2040126395,0.0,1.0
2019-02-01,72.56,73.07,71.76,71.96,48013,59.4798246693685,59.8978884866421,58.8240382893313,58.9879848843406,58571.5122626132,0.0,1.0
2019-02-04,73.15,73.72,72.25,72.92,44896,59.9634671246458,60.4307149204223,59.2257074471041,59.7749285403852,54769.0545173658,0.0,1.0
2019-02-05,73.42,74.43,73.09,73.24,41978,60.1847950279084,61.0127253327053,59.9142831461431,60.0372430924,51209.3587520042,0.0,1.0
2019-02-06,74.15,74.47,73.41,73.41,43376,60.7832000996923,61.0455146517071,60.1765976981579,60.1765976981579,52914.7921584386,0.0,1.0
2019-02-07,74.35,74.82,73.93,74.39,40397,60.9471466947015,61.3324211929734,60.6028588451821,60.9799360137034,49280.6819168306,0.0,1.0
2019-02-08,74.57,74.61,73.23,74.26,30208,61.1274879492118,61.1602772682136,60.0290457626496,60.8733707269474,36851.0245647849,0.0,1.0
2019-02-11,75.25,75.33,74.18,74.75,28319,61.6849063722433,61.750485010247,60.8077920889437,61.2750398847201,34546.6156200393,0.0,1.0
2019-02-12,75.61,75.73,73.26,75.63,37359,61.98001024326,62.0783782002656,60.053637751901,61.996404902761,45574.5970178695,0.0,1.0
2019-02-13,76.48,76.82,75.58,75.62,61016,62.6931779315504,62.9718871430662,61.9554182540086,61.9882075730105,74433.9947975676,0.0,1.0
2019-02-14,76.07,76.57,75.46,76.03,54663,62.3570874117814,62.7669538993046,61.8570502970031,62.3242980927795,66683.9100829198,0.0,1.0
2019-02-15,78.02,78.2,76.43,76.47,58185,63.9555667131219,64.1031186486303,62.6521912827981,62.6849806018,70980.4311540656,0.0,1.0
2019-02-19,79.02,79.17,77.85,77.85,51024,64.7752996881683,64.8982596344253,63.816212107364,63.816212107364,62244.6596065145,0.0,1.0
2019-02-20,80.05,80.07,78.76,79.01,52930,65.6196246524662,65.6360193119671,64.5621691146563,64.7671023584179,64569.8070118534,0.0,1.0
2019-02-21,79.26,80.05,78.26,80.04,59087,64.9720356021795,65.6196246524662,64.1523026271331,65.6114273227157,72080.7894749553,0.0,1.0
2019-02-22,79.56,79.56,78.85,79.29,44796,65.2179554946934,65.2179554946934,64.6359450824104,64.9966275914309,54647.0635726995,0.0,1.0
2019-02-25,78.99,80.35,78.9,79.88,36049,64.7507076989169,65.8655445449801,64.6769317311628,65.4802700467083,43976.5156427415,0.0,1.0
2019-02-26,78.58,79.15,78.54,78.83,38712,64.4146171791479,64.8818649749244,64.3818278601461,64.6195504229095,47225.1344992041,0.0,1.0
2019-02-27,79.62,79.81,78.34,78.57,52072,65.2671394731962,65.422888738455,64.2178812651368,64.4064198493975,63523.1247066169,0.0,1.0
2019-02-28,80.14,80.32,79.37,79.61,51619,65.6934006202203,65.8409525557287,65.0622062294346,65.2589421434457,62970.5057272788,0.0,1.0
2019-03-01,80.21,80.42,79.08,80.42,52547,65.7507819284736,65.9229258532333,64.8244836666711,65.9229258532333,64102.5816937816,0.0,1.0
2019-03-04,78.87,80.17,78.6,80.17,68152,64.6523397419114,65.7179926094717,64.4310118386488,65.7179926094717,83139.2686089521,0.0,1.0
2019-03-05,78.61,79.17,78.19,78.86,36925,64.4392091683993,64.8982596344253,64.0949213188798,64.6441424121609,45045.1563180179,0.0,1.0
2019-03-06,76.58,78.61,76.28,78.61,47537,62.7751512290551,64.4392091683993,62.5292313365411,64.4392091683993,57990.8353660018,0.0,1.0
2019-03-07,75.33,76.59,75.15,76.59,31280,61.750485010247,62.7833485588055,61.6029330747387,62.7833485588055,38158.7674916073,0.0,1.0
2019-03-08,76.22,76.39,75.03,75.03,33476,62.4800473580384,62.6194019637962,61.5045651177331,61.5045651177331,40837.6886364785,0.0,1.0
2019-03-11,77.47,77.64,76.2,76.3,38000,63.5047135768464,63.6440681826043,62.4636526985374,62.5456259960421,46356.5589731802,0.0,1.0
2019-03-12,77.18,78.35,76.91,77.47,24279,63.2669910140829,64.2260785948872,63.0456631108204,63.5047135768464,29618.1814555222,0.0,1.0
2019-03-13,77.46,78.52,77.38,78.52,32559,63.4965162470959,64.3654332006451,63.4309376090922,64.3654332006451,39719.0316738889,0.0,1.0
2019-03-14,77.51,77.83,77.1,77.46,40195,63.5375028958482,63.7998174478631,63.2014123760792,63.4965162470959,49034.2602086048,0.0,1.0
2019-03-15,77.01,78.36,76.9,77.52,143325,63.127636408325,64.2342759246377,63.0374657810699,63.5457002255987,174843.521442923,0.0,1.0
2019-03-18,77.67,78.09,77.18,77.18,45565,63.6686601718557,64.0129480213752,63.2669910140829,63.2669910140829,55585.1739371831,0.0,1.0
2019-03-19,76.53,77.67,76.43,77.66,63121,62.7341645803028,63.6686601718557,62.6521912827981,63.6604628421052,77001.9041827923,0.0,1.0
2019-03-20,75.12,78.58,75.09,76.4,53863,61.5783410854873,64.4146171791479,61.5537490962359,62.6275992935467,65707.9825255897,0.0,1.0
2019-03-21,75.15,76.25,74.53,74.97,58995,61.6029330747387,62.5046393472898,61.0946986302099,61.4553811392303,71968.5578058623,0.0,1.0
2019-03-22,71.95,74.89,71.64,74.63,77785,58.9797875545901,61.3898025012266,58.7256703323257,61.1766719277145,94890.6563086534,0.0,1.0
2019-03-25,72.93,73.18,71.39,71.85,59151,59.7831258701356,59.9880591138972,58.5207370885641,58.8978142570855,72158.8636795417,0.0,1.0
2019-03-26,74.85,75.01,72.88,72.94,59764,61.3570131822248,61.4881704582322,59.7421392213833,59.7913231998861,72906.6681703458,0.0,1.0
2019-03-27,74.32,75.0,73.41,74.7,75005,60.9225547054502,61.4799731284817,60.1765976981579,61.2340532359678,91499.3080469311,0.0,1.0
2019-03-28,75.89,76.1,74.25,74.25,56527,62.209535476273,62.3816794010328,60.8651733971969,60.8651733971969,68957.821291499,0.0,1.0
2019-03-29,76.19,76.42,75.33,75.92,89114,62.455455368787,62.6439939530476,61.750485010247,62.2341274655244,108711.010429894,0.0,1.0
2019-04-01,77.37,77.73,76.69,76.69,45436,63.4227402793418,63.7178441503585,62.8653218563102,62.8653218563102,55427.8056185636,0.0,1.0
2019-04-02,76.59,77.15,76.4,77.08,42077,62.7833485588055,63.2423990248315,62.6275992935467,63.1850177165783,51330.1297872239,0.0,1.0
2019-04-03,76.93,77.18,76.32,77.16,34201,63.0620577703213,63.2669910140829,62.562020655543,63.250596354582,41722.1229853089,0.0,1.0
2019-04-04,77.59,77.64,76.34,76.78,36462,63.603081533852,63.6440681826043,62.5784153150439,62.9390978240644,44480.3382442131,0.0,1.0
2019-04-05,77.77,77.94,75.38,77.51,72939,63.7506334693603,63.8899880751182,61.7914716589994,63.5375028958482,88978.9751301262,0.0,1.0
2019-04-08,77.88,78.16,77.3,77.59,31537,63.8408040966154,64.0703293296284,63.3653589710885,63.603081533852,38472.2842193996,0.0,1.0
2019-04-09,76.88,78.03,76.77,77.6,41682,63.021071121569,63.9637640428724,62.9309004943139,63.6112788636024,50848.2655557921,0.0,1.0
2019-04-10,78.7,78.7,76.83,77.21,73751,64.5129851361535,64.5129851361535,62.9800844728167,63.2915830033343,89969.5416008162,0.0,1.0
2019-04-11,78.55,79.39,78.23,78.78,34950,64.3900251898965,65.0786008889355,64.1277106378817,64.5785637741572,42635.8351608592,0.0,1.0
2019-04-12,78.92,79.41,77.94,78.71,39745,65.1277848674383,65.5321514992812,64.3190516037524,64.9544848823628,48161.8621972852,0.53,1.0
2019-04-15,77.48,79.37,76.47,78.67,39557,63.9394421126346,65.4991419783145,63.1059517082236,64.921475361396,47934.0491366967,0.0,1.0
2019-04-16,78.86,78.96,76.69,77.51,34345,65.0782705859882,65.1607943884051,63.2875040735409,63.9641992533597,41618.2955633604,0.0,1.0
2019-04-17,82.56,82.6,78.34,79.5,144684,68.1316512754144,68.1646607963812,64.6491468134201,65.6064229214565,175323.962011624,0.0,1.0
2019-04-18,80.36,83.04,79.7,82.04,52144,66.316127622242,68.5277655270157,65.7714705262903,67.7025275028464,63186.6182517358,0.0,1.0
2019-04-22,77.69,80.13,77.01,79.93,48860,64.1127420977101,66.1263228766831,63.551580241275,65.9612752718493,59207.1603210304,0.0,1.0
2019-04-23,79.12,80.28,77.32,78.0,43167,65.2928324722722,66.2501085803085,63.8074040287675,64.3685658852026,52308.5446086353,0.0,1.0
2019-04-24,79.27,79.57,78.5,79.16,34658,65.4166181758976,65.6641895831483,64.7811848972872,65.3258419932389,41997.5800738083,0.0,1.0
2019-04-25,78.6,79.25,77.64,79.25,24659,64.8637086997041,65.4001134154142,64.0714801965017,65.4001134154142,29881.0758566576,0.0,1.0
2019-04-26,79.29,79.42,77.395,78.85,23758,65.4331229363809,65.5404038795229,63.8692968805802,65.0700182057465,28789.2696460713,0.0,1.0
2019-04-29,80.17,80.38,78.9,79.41,39845,66.1593323976499,66.3326323827254,65.1112801069549,65.5321514992812,48283.0393571727,0.0,1.0
2019-04-30,79.38,80.76,79.07,80.09,58802,65.5073943585562,66.6462228319098,65.2515705710637,66.0933133557163,71254.5935570452,0.0,1.0
2019-05-01,78.16,80.0,77.98,79.5,118892,64.5006039690697,66.0190419335411,64.3520611247192,65.6064229214565,144069.948933441,0.0,1.0
2019-05-02,79.13,79.31,78.11,78.22,29177,65.3010848525139,65.4496276968643,64.4593420678612,64.5501182505198,35355.8599403746,0.0,1.0
2019-05-03,81.24,81.26,79.38,79.6,59140,67.042337083511,67.0588418439944,65.5073943585562,65.6889467238734,71664.172357465,0.0,1.0
2019-05-06,82.12,82.26,80.29,80.29,61543,67.76854654478,67.8840798681637,66.2583609605502,66.2583609605502,74576.0595095615,0.0,1.0
2019-05-07,80.2,81.57,79.86,81.54,46276,66.184089538375,67.3146656314868,65.9035086101574,67.2899084907618,56075.9425095375,0.0,1.0
2019-05-08,79.31,80.67,79.02,79.95,24333,65.4496276968643,66.5719514097345,65.2103086698552,65.9777800323327,29486.0383154244,0.0,1.0
2019-05-09,79.28,80.2,78.39,78.73,32940,65.4248705561392,66.184089538375,64.6904087146286,64.9709896428461,39915.7564669411,0.0,1.0
2019-05-10,79.13,79.28,78.16,78.97,31278,65.3010848525139,65.4248705561392,64.5006039690697,65.1690467686468,37901.7920696109,0.0,1.0
2019-05-13,77.21,78.21,77.02,78.01,55967,63.7166278461089,64.5418658702781,63.5598326215167,64.3768182654443,67819.2210742347,0.0,1.0
2019-05-14,77.89,78.59,77.07,77.2,30507,64.277789702544,64.8554563194624,63.6010945227252,63.7083754658672,36967.5161668783,0.0,1.0
2019-05-15,77.65,77.71,76.6,77.3,32523,64.0797325767434,64.1292468581935,63.2132326513656,63.7908992682841,39410.4477102102,0.0,1.0
2019-05-16,78.19,78.69,77.5,77.6,19498,64.5253611097947,64.9379801218794,63.955946873118,64.0384706755349,23627.1226348639,0.0,1.0
2019-05-17,76.8,78.27,75.85,77.34,55546,63.3782802561995,64.5913801517283,62.5943041332387,63.8239087892509,67309.0652311084,0.0,1.0
2019-05-20,77.19,78.17,76.52,76.52,55527,63.7001230856255,64.5088563493114,63.1472136094321,63.1472136094321,67286.0415707298,0.0,1.0
2019-05-21,77.44,77.58,76.85,77.29,52027,63.9064325916678,64.0219659150515,63.4195421574079,63.7826468880424,63044.8409746674,0.0,1.0
2019-05-22,76.65,77.2,76.47,77.14,32252,63.2544945525741,63.7083754658672,63.1059517082236,63.658861184417,39082.0576069151,0.0,1.0
2019-05-23,74.59,76.0,74.1,76.0,58753,61.5545042227854,62.7180898368641,61.1501375909424,62.7180898368641,71195.2167487004,0.0,1.0
2019-05-24,76.14,76.15,74.9,74.98,38834,62.8336231602478,62.8418755404895,61.8103280102779,61.8763470522114,47057.9382707101,0.0,1.0
2019-05-28,75.3,76.3,75.3,75.76,59236,62.1404232199456,62.9656612441148,62.1404232199456,62.5200327110634,71780.502430957,0.0,1.0
2019-05-29,75.14,75.78,74.21,74.73,70482,62.0083851360785,62.5365374715468,61.2409137736011,61.6700375461691,85408.0858319048,0.0,1.0
2019-05-30,74.36,75.82,73.82,75.1,53791,61.3646994772265,62.5695469925136,60.9190709441751,61.9753756151117,65182.4060750828,0.0,1.0
2019-05-31,73.05,73.61,72.32,73.4,44594,60.2836376655647,60.7457709590995,59.6812139079212,60.572470974024,54037.7426802299,0.0,1.0
2019-06-03,73.11,74.09,72.22,72.87,58866,60.3331519470149,61.1418852107008,59.5986901055042,60.1350948212143,71332.1469393733,0.0,1.0
2019-06-04,75.26,75.31,73.64,73.64,51164,62.1074136989788,62.1486756001873,60.7705280998246,60.7705280998246,61999.0820848383,0.0,1.0
2019-06-05,74.4,75.94,74.15,75.13,45333,61.3977089981932,62.6685755554139,61.1913994921509,62.0001327558368,54933.2418917985,0.0,1.0
2019-06-06,74.45,74.49,73.12,74.29,41189,61.4389708994017,61.4719804203685,60.3414043272566,61.3069328155346,49911.6603860606,0.0,1.0
2019-06-07,74.19,74.42,73.92,74.12,30606,61.2244090131177,61.4142137586766,61.001594746592,61.1666423514258,37087.481555167,0.0,1.0
2019-06-10,74.74,75.74,74.2,74.45,63883,61.6782899264108,62.50352795058,61.2326613933594,61.4389708994017,77411.6050509289,0.0,1.0
2019-06-11,74.99,75.79,74.67,75.24,26765,61.8845994324531,62.5447898517885,61.6205232647189,62.0909089384954,32433.0668438882,0.0,1.0
2019-06-12,74.99,75.38,74.41,74.7,39006,61.8845994324531,62.2064422618791,61.4059613784349,61.645280405444,47266.3629857166,0.0,1.0
2019-06-13,74.97,75.94,74.61,75.0,48836,61.8680946719697,62.6685755554139,61.5710089832688,61.8928518126948,59178.0778026574,0.0,1.0
2019-06-14,74.77,75.23,74.18,74.87,44858,61.7030470671359,62.0826565582537,61.216156632876,61.7855708695528,54357.6503823328,0.0,1.0
2019-06-17,74.3,75.23,74.18,74.78,48973,61.3151851957763,62.0826565582537,61.216156632876,61.7112994473776,59344.0905117033,0.0,1.0
2019-06-18,75.57,75.81,74.44,74.44,40966,62.3632374864713,62.5612946122719,61.43071851916,61.43071851916,49641.4353195115,0.0,1.0
2019-06-19,74.72,76.035,74.62,75.53,63885,61.6617851659274,62.74697316771,61.5792613635105,62.3302279655045,77414.0285941267,0.0,1.0
2019-06-20,74.36,75.28,73.93,75.28,53358,61.3646994772265,62.1239184594622,61.0098471268337,62.1239184594622,64657.70897277,0.0,1.0
2019-06-21,73.85,75.05,73.85,74.05,160990,60.9438280849001,61.9341137139033,60.9438280849001,61.108875689734,195083.10970288,0.0,1.0
2019-06-24,74.17,74.78,73.85,73.95,85484,61.2079042526343,61.7112994473776,60.9438280849001,61.0263518873171,103587.083358227,0.0,1.0
2019-06-25,74.6,75.09,73.62,74.03,67711,61.5627566030271,61.96712323487,60.7540233393412,61.0923709292506,82050.2667314222,0.0,1.0
2019-06-26,73.85,75.23,73.79,74.63,85450,60.9438280849001,62.0826565582537,60.89431380345,61.5875137437522,103545.883123865,0.0,1.0
2019-06-27,75.57,75.57,73.81,73.81,72880,62.3632374864713,62.3632374864713,60.9108185639334,60.9108185639334,88313.9141260069,0.0,1.0
2019-06-28,76.26,76.89,75.58,75.71,145261,62.9326517231481,63.4525516783747,62.371489866713,62.478770809855,176023.154224175,0.0,1.0
2019-07-01,76.43,77.13,76.0,76.61,48498,63.0729421872568,63.6506088041753,62.7180898368641,63.2214850316073,58768.4990022377,0.0,1.0
2019-07-02,75.54,76.49,75.0,76.16,36816,62.3384803457462,63.122456468707,61.8928518126948,62.8501279207311,44612.5831841804,0.0,1.0
2019-07-03,76.27,76.32,75.67,75.67,30962,62.9409041033898,62.9821660045982,62.4457612888882,62.4457612888882,37518.8722443664,0.0,1.0
2019-07-05,77.26,77.37,76.25,76.37,31193,63.7578897473173,63.848665929976,62.9243993429064,63.0234279058067,37798.7914837066,0.0,1.0
2019-07-08,76.28,76.92,75.59,76.88,44179,62.9491564836315,63.4773088190998,62.3797422469547,63.444299298133,53534.8574666967,0.0,1.0
2019-07-09,76.14,76.3,75.43,75.82,51166,62.8336231602478,62.9656612441148,62.2477041630876,62.5695469925136,62001.505628036,0.0,1.0
2019-07-10,75.88,76.39,75.4,76.06,49082,62.6190612739637,63.0399326662901,62.2229470223625,62.7676041183142,59476.1736159807,0.0,1.0
2019-07-11,76.22,76.28,75.35,75.88,59360,62.8996422021813,62.9491564836315,62.181685121154,62.6190612739637,71930.7621092175,0.0,1.0
2019-07-12,76.74,77.3,75.75,75.9,52718,63.766142127559,64.2314671157195,62.9435140234897,63.0681546453184,63444.0031185695,0.53,1.0
2019-07-15,74.95,77.98,74.79,76.85,39225,62.2787640404033,64.7965046013429,62.145814043786,63.8575452502334,47205.7176358338,0.0,1.0
2019-07-16,74.8,75.2,73.47,75.01,50101,62.1541234185746,62.4864984101178,61.0489765716935,62.3286202891348,60294.5483562246,0.0,1.0
2019-07-17,73.9,74.54,73.58,74.42,52941,61.4062796876025,61.9380796740715,61.1403796943679,61.8383671766086,63712.3746936565,0.0,1.0
2019-07-18,74.1,74.7,73.61,73.64,49230,61.572467183374,62.0710296706888,61.1653078187336,61.1902359430994,59246.3347154137,0.0,1.0
2019-07-19,73.73,74.53,73.65,73.82,55189,61.2650203161966,61.929770299283,61.198545317888,61.3398046892938,66417.7527241309,0.0,1.0
2019-07-22,75.24,75.47,73.72,74.07,63603,62.5197359092721,62.7108515294094,61.256710941408,61.5475390590083,76543.664978762,0.0,1.0
2019-07-23,74.7,75.14,74.04,75.14,67833,62.0710296706888,62.4366421613863,61.5226109346426,62.4366421613863,81634.3006855709,0.0,1.0
2019-07-24,76.66,77.2,73.9,74.51,79120,63.6996671292504,64.1483733678337,61.4062796876025,61.9131515497058,95217.7534569069,0.0,1.0
2019-07-25,75.81,76.98,75.39,76.5,52602,62.9933702722211,63.9655671224849,62.6443765311008,63.5667171326331,63304.4017611251,0.0,1.0
2019-07-26,77.18,77.54,75.81,75.81,56468,64.1317546182565,64.4308921106454,62.9933702722211,62.9933702722211,67956.9780359533,0.0,1.0
2019-07-29,76.12,77.49,76.06,77.33,52615,63.2509608906671,64.3893452367025,63.2011046419356,64.2563952400852,63320.0467408387,0.0,1.0
2019-07-30,77.18,77.3,75.62,75.62,58611,64.1317546182565,64.2314671157195,62.8354921512381,62.8354921512381,70535.9927687408,0.0,1.0
2019-07-31,77.45,78.6,77.14,77.32,92323,64.3561077375482,65.3116858382348,64.0985171191022,64.2480858652966,111107.035546032,0.0,1.0
2019-08-01,75.49,78.18,75.34,77.37,113032,62.7274702789866,64.9626920971145,62.6028296571579,64.2896327392395,136029.488229791,0.0,1.0
2019-08-02,75.11,75.73,73.65,75.36,62525,62.4117140370206,62.9268952739125,61.198545317888,62.6194484067351,75246.3351225114,0.0,1.0
2019-08-05,73.5,74.96,72.41,74.06,89145,61.0739046960593,62.2870734151919,60.1681828441041,61.5392296842197,107282.439736046,0.0,1.0
2019-08-06,73.65,73.91,72.63,73.53,68613,61.198545317888,61.414589062391,60.3509890894529,61.098832820425,82572.9994683866,0.0,1.0
2019-08-07,73.57,73.63,72.08,72.85,50992,61.1320703195793,61.1819265683108,59.893973476081,60.5337953348016,61366.831196595,0.0,1.0
2019-08-08,74.92,75.74,73.99,73.99,67504,62.2538359160376,62.9352046487011,61.4810640606997,61.4810640606997,81238.362352819,0.0,1.0
2019-08-09,75.19,75.96,74.55,74.77,50532,62.4781890353292,63.1180108940498,61.9463890488601,62.1291952942089,60813.2396067293,0.0,1.0
2019-08-12,73.99,74.75,73.74,74.63,38821,61.4810640606997,62.1125765446317,61.2733296909852,62.0128640471687,46719.5198047343,0.0,1.0
2019-08-13,75.37,75.98,73.94,73.94,57960,62.6277577815236,63.134629643627,61.4395171867568,61.4395171867568,69752.540323083,0.0,1.0
2019-08-14,74.04,74.69,73.41,74.14,63990,61.5226109346426,62.0627202959002,60.999120322962,61.6057046825284,77009.403990236,0.0,1.0
2019-08-15,73.7,75.12,73.53,74.21,46747,61.2400921918309,62.4200234118092,61.098832820425,61.6638703060484,56258.1435901166,0.0,1.0
2019-08-16,75.83,75.97,73.8,74.08,47504,63.0099890217983,63.1263202688384,61.3231859397167,61.5558484337969,57169.1627934391,0.0,1.0
2019-08-19,75.95,77.49,75.9,76.74,67479,63.1097015192613,64.3893452367025,63.0681546453184,63.766142127559,81208.2758533698,0.0,1.0
2019-08-20,74.79,76.1,74.53,75.61,56252,62.145814043786,63.2343421410899,61.929770299283,62.8271827764495,67697.0306807119,0.0,1.0
2019-08-21,75.58,75.7,74.73,75.36,62524,62.8022546520838,62.9019671495468,62.0959577950546,62.6194484067351,75245.1316625335,0.0,1.0
2019-08-22,75.59,76.2,75.07,75.7,33395,62.8105640268724,63.3174358889757,62.3784765378662,62.9019671495468,40189.5459642746,0.0,1.0
2019-08-23,73.21,75.8,72.87,75.48,67683,60.8329328271905,62.9850608974326,60.5504140843788,62.719160904198,81453.7816888755,0.0,1.0
2019-08-26,74.36,74.48,73.03,73.81,77350,61.7885109278771,61.8882234253401,60.683364080996,61.3314953145052,93087.6292959018,0.0,1.0
2019-08-27,73.18,74.95,72.85,74.79,51850,60.8080047028247,62.2787640404033,60.5337953348016,62.145814043786,62399.3998576924,0.0,1.0
2019-08-28,74.04,74.43,73.08,73.08,34486,61.5226109346426,61.8466765513972,60.7249109549389,60.7249109549389,41502.5208002387,0.0,1.0
2019-08-29,74.66,75.36,74.59,74.59,46302,62.0377921715345,62.6194484067351,61.9796265480144,61.9796265480144,55722.6038999204,0.0,1.0
2019-08-30,74.35,74.94,73.78,74.94,65991,61.7802015530885,62.2704546656147,61.3065671901395,62.2704546656147,79417.527406152,0.0,1.0
2019-09-03,73.48,74.3,72.59,74.24,65594,61.0572859464821,61.7386546791456,60.3177515902985,61.6887984304141,78939.7537948983,0.0,1.0
2019-09-04,72.35,74.39,72.27,73.99,91757,60.1183265953726,61.8134390522428,60.051851597064,61.4810640606997,110425.877198501,0.0,1.0
2019-09-05,73.39,74.86,73.14,73.14,110072,60.9825015733849,62.2039796673061,60.7747672036704,60.7747672036704,132467.246695003,0.0,1.0
2019-09-06,72.68,73.6,72.5,73.54,61168,60.3925359633958,61.1569984439451,60.2429672172013,61.1071421952136,73613.2399324074,0.0,1.0
2019-09-09,74.22,74.68,72.68,73.2,83415,61.672179680837,62.0544109211117,60.3925359633958,60.8246234524019,100386.614062284,0.0,1.0
2019-09-10,75.16,75.47,73.86,74.14,71260,62.4532609109635,62.7108515294094,61.3730421884481,61.6057046825284,85758.5580300705,0.0,1.0
2019-09-11,76.78,77.13,74.79,75.33,78784,63.7993796267133,64.0902077443136,62.145814043786,62.5945202823693,94813.3909043094,0.0,1.0
2019-09-12,77.74,78.0,76.13,76.53,71728,64.597079606417,64.81312335092,63.2592702654557,63.5916452569989,86321.7772997601,0.0,1.0
2019-09-13,78.3,78.93,77.8,78.0,78631,65.0624045945774,65.5858952062579,64.6469358551485,64.81312335092,94629.2615276801,0.0,1.0
2019-09-16,77.78,78.74,77.14,77.84,66140,64.6303171055713,65.4280170852749,64.0985171191022,64.6801733543028,79596.8429428693,0.0,1.0
2019-09-17,77.58,77.76,76.57,77.35,54395,64.4641296097997,64.6136983559941,63.6248827561532,64.2730139896624,65462.2055016235,0.0,1.0
2019-09-18,77.67,78.2,77.1,77.6,78721,64.5389139828969,64.9793108466916,64.0652796199479,64.4807483593769,94737.5729256973,0.0,1.0
2019-09-19,77.13,78.49,77.11,77.46,49583,64.0902077443136,65.2202827155604,64.0735889947365,64.3644171123367,59671.1560876367,0.0,1.0
2019-09-20,77.74,77.97,76.8,77.3,192582,64.597079606417,64.7881952265543,63.8159983762905,64.2314671157195,231764.729477225,0.0,1.0
2019-09-23,77.52,78.14,76.88,77.41,68493,64.4142733610682,64.9294545979602,63.8824733745991,64.3228702383938,82428.5842710304,0.0,1.0
2019-09-24,76.32,77.79,76.17,77.73,74255,63.4171483864387,64.6386264803599,63.29250776461,64.5887702316284,89362.9206640877,0.0,1.0
2019-09-25,77.35,77.79,76.32,76.32,46959,64.2730139896624,64.6386264803599,63.4171483864387,63.4171483864387,56513.277105446,0.0,1.0
2019-09-26,76.33,77.4,76.26,77.4,56458,63.4254577612273,64.3145608636053,63.3672921377072,64.3145608636053,67944.9434361735,0.0,1.0
2019-09-27,76.87,77.96,76.46,76.61,57576,63.8741639998106,64.7798858517657,63.5334796334788,63.6581202553075,69290.4116915428,0.0,1.0
2019-09-30,76.25,77.08,76.23,76.92,48243,63.3589827629186,64.0486608703707,63.3423640133415,63.9157108737535,58058.5197171583,0.0,1.0
2019-10-01,75.14,77.48,74.48,76.7,91226,62.4366421613863,64.3810358619139,61.8882234253401,63.7329046284047,109786.8399502,0.0,1.0
2019-10-02,74.48,75.32,73.86,74.58,60468,61.8882234253401,62.5862109075807,61.3730421884481,61.9713171732259,72770.8179478292,0.0,1.0
2019-10-03,74.33,74.6,73.5,74.2,39123,61.7635828035114,61.987935922803,61.0739046960593,61.6555609312598,47082.964718081,0.0,1.0
2019-10-04,74.92,75.45,73.97,74.45,79109,62.2538359160376,62.6942327798323,61.4644453111225,61.8632953009743,95204.5153971492,0.0,1.0
2019-10-07,75.27,75.51,74.53,74.81,60738,62.5446640336378,62.7440890285637,61.929770299283,62.1624327933632,73095.7521418809,0.0,1.0
2019-10-08,74.5,74.94,74.0,74.56,70240,61.9048421749172,62.2704546656147,61.4893734354882,61.9546984236487,84531.0288525423,0.0,1.0
2019-10-09,74.74,75.16,74.4,74.9,35981,62.1042671698431,62.4532609109635,61.8217484270314,62.2372171664604,43301.6934673024,0.0,1.0
2019-10-10,74.93,75.62,74.87,75.08,35125,62.2621452908261,62.8354921512381,62.2122890420947,62.3867859126548,42271.531726161,0.0,1.0
2019-10-11,75.04,76.59,74.95,75.43,48522,62.8271827764495,64.1249190944599,62.7518303450812,63.1537099790457,57954.0689092437,0.57,1.0
2019-10-14,75.02,75.39,74.76,74.88,34357,62.810437791701,63.1202200095487,62.5927529899703,62.6932228984614,41035.5703704481,0.0,1.0
2019-10-15,75.49,76.13,74.86,74.98,45280,63.2039449332913,63.7397844452439,62.6764779137129,62.776947822204,54081.8647254967,0.0,1.0
2019-10-16,75.61,76.36,75.28,75.38,35588,63.3044148417824,63.9323517698519,63.0281225934318,63.1118475171744,42505.8613482989,0.0,1.0
2019-10-17,76.55,76.82,75.72,75.81,44196,64.0914291249628,64.3174864190679,63.3965122578992,63.4718646892676,52787.1487060083,0.0,1.0
2019-10-18,77.36,77.43,76.21,76.32,54381,64.7696010072779,64.8282084538978,63.806764384238,63.8988618003549,64951.9851068295,0.0,1.0
2019-10-21,79.09,79.79,77.77,77.94,109361,66.218042188025,66.8041166542232,65.1128731946226,65.255205564985,130619.408309299,0.0,1.0
2019-10-22,79.05,79.71,77.41,79.71,60972,66.1845522185279,66.7371367152291,64.8114634691492,66.7371367152291,72824.1929338115,0.0,1.0
2019-10-23,78.96,79.56,78.45,79.04,46524,66.1091997871596,66.6115493296152,65.6822026760723,66.1761797261537,55567.6827404816,0.0,1.0
2019-10-24,78.06,78.98,77.49,78.98,49743,65.3556754734762,66.1259447719081,64.8784434081433,66.1259447719081,59412.4160123759,0.0,1.0
2019-10-25,78.64,78.89,77.49,77.76,42648,65.8412800311833,66.0505923405398,64.8784434081433,65.1045007022484,50938.23689958,0.0,1.0
2019-10-28,79.47,79.73,78.83,79.06,36704,66.5361968982469,66.7538816999776,66.0003573862942,66.1929247109022,43838.7977668867,0.0,1.0
2019-10-29,80.21,80.39,79.26,79.54,45915,67.1557613339421,67.3064661966788,66.3603745583874,66.5948043448667,54840.3007701233,0.0,1.0
2019-10-30,79.86,80.25,79.06,79.95,32719,66.862724100843,67.1892513034392,66.1929247109022,66.9380765322114,39079.1636915532,0.0,1.0
2019-10-31,79.34,79.62,78.5,79.62,47415,66.4273544973815,66.6617842838608,65.7240651379436,66.6617842838608,56631.8819779025,0.0,1.0
2019-11-01,80.21,80.35,79.35,79.64,38884,67.1557613339421,67.2729762271818,66.4357269897557,66.6785292686093,46442.5624555259,0.0,1.0
2019-11-04,80.55,81.0,80.03,80.77,49014,67.440426074667,67.8171882315087,67.0050564712054,67.6246209069007,58541.7075453952,0.0,1.0
2019-11-05,80.83,81.93,80.79,80.94,39929,67.6748558611463,68.5958300223149,67.6413658916492,67.7669532772631,47690.6973636121,0.0,1.0
2019-11-06,80.72,81.08,80.22,80.79,28723,67.5827584450294,67.8841681705028,67.1641338263164,67.6413658916492,34306.3913540292,0.0,1.0
2019-11-07,80.47,81.36,80.03,81.24,58811,67.3734461356729,68.1185979569821,67.0050564712054,68.018128048491,70243.1216071375,0.0,1.0
2019-11-08,80.39,81.06,80.17,80.54,66662,67.3064661966788,67.8674231857543,67.1222713644451,67.4320535822927,79620.2576486542,0.0,1.0
2019-11-11,80.28,81.19,79.88,80.47,41785,67.214368780562,67.9762655866196,66.8794690855915,67.3734461356729,49907.480511371,0.0,1.0
2019-11-12,80.43,80.82,80.18,80.58,58804,67.3399561661759,67.666483368772,67.1306438568194,67.4655435517898,70234.7608948345,0.0,1.0
2019-11-13,79.94,80.49,79.27,80.12,66729,66.9297040398371,67.3901911204214,66.3687470507617,67.0804089025738,79700.2816092683,0.0,1.0
2019-11-14,80.12,80.31,79.52,79.87,49161,67.0804089025738,67.2394862576847,66.5780593601182,66.8710965932173,58717.2825037576,0.0,1.0
2019-11-15,79.74,81.08,79.71,80.65,48766,66.7622541923519,67.8841681705028,66.7371367152291,67.5241509984096,58245.4994523757,0.0,1.0
2019-11-18,79.33,79.81,79.0,79.54,32477,66.4189820050072,66.8208616389717,66.1426897566566,66.5948043448667,38790.1219233648,0.0,1.0
2019-11-19,80.28,80.34,79.41,79.59,33297,67.214368780562,67.2646037348075,66.4859619440013,66.636666806738,39769.5196502841,0.0,1.0
2019-11-20,79.9,80.6,79.47,79.79,58307,66.8962140703401,67.4822885365383,66.5361968982469,66.8041166542232,69641.1503213236,0.0,1.0
2019-11-21,79.81,80.3,79.24,80.3,34594,66.8208616389717,67.2311137653105,66.3436295736389,67.2311137653105,41318.6402012772,0.0,1.0
2019-11-22,79.5,80.26,79.47,79.85,37999,66.5613143753696,67.1976237958134,66.5361968982469,66.8543516084688,45385.5295429362,0.0,1.0
2019-11-25,80.22,80.97,79.26,79.87,88409,67.1641338263164,67.7920707543859,66.3603745583874,66.8710965932173,105594.601999038,0.0,1.0
2019-11-26,79.6,80.54,79.52,79.86,74889,66.6450392991123,67.4320535822927,66.5780593601182,66.862724100843,89446.4833795874,0.0,1.0
2019-11-27,79.8,80.16,79.64,79.98,27936,66.8124891465975,67.1138988720708,66.6785292686093,66.9631940093341,33366.408413681,0.0,1.0
2019-11-29,79.48,80.43,79.43,79.64,18793,66.5445693906211,67.3399561661759,66.5027069287498,66.6785292686093,22446.1237585305,0.0,1.0
2019-12-02,79.34,80.07,79.31,79.74,56777,66.4273544973815,67.0385464407025,66.4022370202587,66.7622541923519,67813.7374893888,0.0,1.0
2019-12-03,78.79,78.96,78.11,78.96,40326,65.9668674167972,66.1091997871596,65.3975379353475,66.1091997871596,48164.8691899377,0.0,1.0
2019-12-04,78.96,80.0,78.96,79.25,49718,66.1091997871596,66.9799389940827,66.1091997871596,66.3520020660131,59382.5563255796,0.0,1.0
2019-12-05,79.12,79.55,78.96,79.01,41582,66.2431596651478,66.603176837241,66.1091997871596,66.1510622490309,49665.0198545849,0.0,1.0
2019-12-06,79.7,80.28,79.53,79.8,52339,66.7287642228549,67.214368780562,66.5864318524924,66.8124891465975,62513.0458893059,0.0,1.0
2019-12-09,79.28,79.7,79.07,79.6,65300,66.3771195431359,66.7287642228549,66.2012972032765,66.6450392991123,77993.5019119906,0.0,1.0
2019-12-10,79.85,79.97,79.18,79.45,49214,66.8543516084688,66.9548215169599,66.2933946193933,66.5194519134983,58780.5850397657,0.0,1.0
2019-12-11,80.01,80.22,79.36,80.22,40975,66.9883114864569,67.1641338263164,66.44409948213,67.1641338263164,48940.0266591702,0.0,1.0
2019-12-12,81.43,81.96,79.94,80.1,58057,68.1772054036019,68.6209474994377,66.9297040398371,67.0636639178253,69342.5534533605,0.0,1.0
2019-12-13,81.3,81.99,80.47,81.32,39002,68.0683630027365,68.6460649765605,67.3734461356729,68.085107987485,46583.5001772046,0.0,1.0
2019-12-16,81.85,82.54,81.33,81.33,58982,68.5288500833208,69.1065520571448,68.0934804798593,68.0934804798593,70447.3618648244,0.0,1.0
2019-12-17,82.49,82.76,81.95,82.14,50078,69.0646895952735,69.2907468893785,68.6125750070634,68.7716523621744,59812.5358154466,0.0,1.0
2019-12-18,82.25,82.84,82.19,82.84,57156,68.8637497782912,69.3577268283726,68.8135148240457,69.3577268283726,68266.4103412211,0.0,1.0
2019-12-19,82.67,82.77,82.25,82.42,65156,69.2153944580102,69.2991193817528,68.8637497782912,69.0060821486537,77821.5101160438,0.0,1.0
2019-12-20,82.6,83.07,82.43,82.75,370266,69.1567870113903,69.5502941529806,69.0144546410279,69.2823743970043,442241.071653065,0.0,1.0
2019-12-23,82.72,82.91,82.25,82.85,69101,69.2572569198815,69.4163342749924,68.8637497782912,69.3660993207469,82533.3686925032,0.0,1.0
2019-12-24,82.59,82.94,82.25,82.94,28406,69.1484145190161,69.4414517521152,68.8637497782912,69.4414517521152,33927.7705254518,0.0,1.0
2019-12-26,82.68,82.95,82.51,82.75,20197,69.2237669503844,69.4498242444895,69.081434580022,69.2823743970043,24123.0437690119,0.0,1.0
2019-12-27,82.29,82.6,82.08,82.6,51265,68.8972397477883,69.1567870113903,68.7214174079288,69.1567870113903,61230.2737445359,0.0,1.0
2019-12-30,82.41,82.79,82.18,82.53,36726,68.9977096562794,69.3158643665013,68.8051423316714,69.0981795647705,43865.0742912675,0.0,1.0
2019-12-31,81.95,82.56,81.95,82.31,55764,68.6125750070634,69.1232970418933,68.6125750070634,68.9139847325368,66603.8229804019,0.0,1.0
2020-01-02,82.26,82.4,81.47,82.29,42688,68.8721222706655,68.9893371639051,68.2106953730989,68.8972397477883,50986.0123984541,0.0,1.0
2020-01-03,81.96,82.06,80.69,81.4,61884,68.6209474994377,68.7046724231803,67.5576409679066,68.1520879264791,73913.4743081413,0.0,1.0
2020-01-06,81.55,81.7,80.53,81.5,57809,68.277675312093,68.4032626977069,67.4236810899185,68.2358128502217,69046.345360341,0.0,1.0
2020-01-07,80.85,81.44,80.35,81.14,54668,67.6916008458948,68.1855778959762,67.2729762271818,67.9344031247483,65294.7743112512,0.0,1.0
2020-01-08,81.71,81.86,80.98,80.98,59813,68.4116351900812,68.5372225756951,67.8004432467602,67.8004432467602,71439.897853934,0.0,1.0
2020-01-09,81.59,82.17,81.41,81.87,43878,68.3111652815901,68.7967698392972,68.1604604188534,68.5455950680693,52407.333489959,0.0,1.0
2020-01-10,81.43,81.95,81.1,81.95,54309,68.1772054036019,68.6125750070634,67.9009131552513,68.6125750070634,64865.989208856,0.0,1.0
2020-01-13,82.4,82.43,81.22,81.46,45858,68.9893371639051,69.0144546410279,68.0013830637424,68.2023228807247,54772.2206842277,0.0,1.0
2020-01-14,81.66,82.0,81.21,82.0,64062,68.8470047935427,69.1336565401727,68.4676127759442,69.1336565401727,75984.4663640422,0.57,1.0
2020-01-15,81.09,81.47,80.66,81.3,36912,68.3664415712513,68.6868170527789,68.0039114211016,68.5434911794639,43781.6275237977,0.0,1.0
2020-01-16,82.03,82.3,81.51,81.51,35635,69.1589493413459,69.386584551905,68.7205407876765,68.7205407876765,42266.9672954738,0.0,1.0
2020-01-17,81.94,82.72,81.74,82.51,56139,69.0830709378262,69.7406837683303,68.914452263338,69.5636341601177,66586.9307422648,0.0,1.0
2020-01-21,80.54,81.81,80.41,81.81,47828,67.9027402164086,68.9734687994089,67.7931380779913,68.9734687994089,56729.1851215918,0.0,1.0
2020-01-22,80.42,81.3,80.31,80.87,29632,67.8015690117157,68.5434911794639,67.7088287407472,68.1809610293142,35146.7595032828,0.0,1.0
2020-01-23,79.88,80.22,79.13,80.22,72480,67.3462985905975,67.6329503372275,66.7139785612666,67.6329503372275,85969.1255668849,0.0,1.0
2020-01-24,78.55,79.97,78.17,79.9,45009,66.2249844052508,67.4221769941172,65.9046089237232,67.3631604580463,53385.5459801314,0.0,1.0
2020-01-27,77.41,78.54,77.39,77.51,56981,65.2638579606679,66.2165534715264,65.2469960932191,65.348167297912,67585.633884198,0.0,1.0
2020-01-28,76.82,78.03,76.68,77.84,46003,64.7664328709276,65.7865758515814,64.6483997987859,65.6263881108176,54564.5375752402,0.0,1.0
2020-01-29,75.79,77.37,75.69,77.08,67600,63.8980466973133,65.2301342257703,63.8137373600692,64.9856371477623,80180.9173333529,0.0,1.0
2020-01-30,77.41,77.74,75.7,75.9,93681,65.2638579606679,65.5420787735735,63.8221682937936,63.9907869682818,111115.806460145,0.0,1.0
2020-01-31,75.68,76.92,75.61,76.92,91097,63.8053064263448,64.8507422081718,63.7462898902739,64.8507422081718,108050.90275616,0.0,1.0
2020-02-03,77.03,77.44,75.97,75.97,81069,64.9434824791403,65.2891507618411,64.0498035043527,64.0498035043527,96156.6092795501,0.0,1.0
2020-02-04,77.39,78.47,77.3,77.8,74144,65.2469960932191,66.1575369354555,65.1711176896994,65.59266437592,87942.8096858597,0.0,1.0
2020-02-05,79.64,79.83,77.936,78.17,62679,67.1439561812116,67.3041439219754,65.707325074572,65.9046089237232,74344.0786617933,0.0,1.0
2020-02-06,79.21,80.4,79.18,80.0,44004,66.7814260310619,67.7847071442669,66.7561332298887,67.4474697952904,52193.5071943323,0.0,1.0
2020-02-07,78.34,78.99,78.12,78.7,37490,66.0479347970382,66.5959454891249,65.8624542551011,66.351448411117,44467.1980891627,0.0,1.0
2020-02-10,78.13,78.31,77.82,78.1,33358,65.8708851888255,66.0226419958649,65.6095262433688,65.8455923876523,39566.1988225738,0.0,1.0
2020-02-11,78.57,79.13,78.37,78.37,36188,66.2418462726996,66.7139785612666,66.0732275982114,66.0732275982114,42922.8851547245,0.0,1.0
2020-02-12,78.51,79.09,78.28,78.88,27381,66.1912606703532,66.680254826369,65.9973491946917,66.5032052181564,32476.8298447416,0.0,1.0
2020-02-13,79.29,79.29,77.71,78.15,35219,66.8488735008572,66.8488735008572,65.5167859724002,65.8877470562743,41773.5462657301,0.0,1.0
2020-02-14,78.82,79.46,78.52,79.22,31860,66.4526196158099,66.9921993741722,66.1996916040776,66.7898569647864,37789.4086721986,0.0,1.0
2020-02-18,77.58,78.71,77.13,78.48,27629,65.4071838339829,66.3598793448414,65.0277918163844,66.1659678691799,32770.9846893966,0.0,1.0
2020-02-19,77.65,77.88,77.05,77.07,29494,65.4662003700538,65.6601118457152,64.9603443465891,64.9772062140379,34983.0765655312,0.0,1.0
2020-02-20,78.13,78.35,77.52,77.56,28986,65.8708851888255,66.0563657307626,65.3565982316364,65.3903219665341,34380.5335772865,0.0,1.0
2020-02-21,78.01,78.3,77.21,78.08,34747,65.7697139841326,66.0142110621405,65.0952392861797,65.8287305202035,41213.7031742901,0.0,1.0
2020-02-24,76.21,76.7,75.72,75.92,34745,64.2521459137385,64.6652616662347,63.8390301612424,64.0076488357306,41211.330957801,0.0,1.0
2020-02-25,74.69,79.12,74.49,76.12,48347,62.970643987628,66.7055476275422,62.8020253131398,64.1762675102188,57344.7753005268,0.0,1.0
2020-02-26,74.84,76.03,74.71,75.0,44641,63.0971079934942,64.1003891066992,62.9875058550768,63.2320029330848,52949.0581461273,0.0,1.0
2020-02-27,73.8,75.91,73.01,74.0,87636,62.2202908861554,63.9992179020062,61.5542471219269,62.3889095606437,103945.782121682,0.0,1.0
2020-02-28,69.92,73.82,69.0,72.92,146620,58.9490886010838,62.2371527536042,58.173442698438,61.4783687184072,173907.190819766,0.0,1.0
2020-03-02,73.03,73.3,69.05,69.62,73731,61.5711089893758,61.7987441999349,58.2155973670601,58.6961605893515,87452.9469808497,0.0,1.0
2020-03-03,72.27,73.48,70.84,72.46,69164,60.9303580263205,61.9505010069743,59.7247345037297,61.0905457670843,82035.9906278701,0.0,1.0
2020-03-04,74.63,74.63,70.94,72.74,89144,62.9200583852816,62.9200583852816,59.8090438409738,61.3266119113678,105734.433354503,0.0,1.0
2020-03-05,70.76,73.52,69.91,73.13,109834,59.6572870339344,61.9842247418719,58.9406576673594,61.6554183266199,130275.012934785,0.0,1.0
2020-03-06,69.17,72.24,67.67,68.79,77634,58.316768571753,60.9050652251473,57.0521285130913,57.9963930902254,92082.3274594308,0.0,1.0
2020-03-09,62.76,66.25,62.67,64.92,79486,52.9125400544053,55.8549359242249,52.8366616508856,54.7336217388782,94278.999928386,0.0,1.0
2020-03-10,65.24,65.63,61.85,64.66,93537,55.0034116180593,55.3322180333114,52.1453250854839,54.5144174620435,110945.006872927,0.0,1.0
2020-03-11,62.5,64.32,61.94,63.3,87496,52.6933357775707,54.2277657154135,52.2212034890036,53.3678104755236,103779.726967441,0.0,1.0
2020-03-12,57.22,62.3,55.22,58.8,150183,48.2418027710815,52.5247171030824,46.5556160261992,49.5738902995385,178133.294495191,0.0,1.0
2020-03-13,63.51,63.51,57.73,59.79,102519,53.5448600837362,53.5448600837362,48.6717803910265,50.4085527382552,121598.63112571,0.0,1.0
2020-03-16,59.99,61.36,56.13,57.64,118996,50.5771714127434,51.7322093329878,47.3228309951207,48.5959019875068,141142.136671593,0.0,1.0
2020-03-17,67.52,67.87,57.61,61.16,132939,56.9256645072251,57.2207471875795,48.5706091863335,51.5635906584995,157680.043925719,0.0,1.0
2020-03-18,63.79,66.0,63.05,63.94,82096,53.7809262280197,55.6441625811146,53.1570371324133,53.9073902338859,97374.7424467299,0.0,1.0
2020-03-19,63.9,65.52,62.19,63.26,134044,53.8736664989882,55.2394777623429,52.4319768321139,53.3340867406259,158990.693535976,0.0,1.0
2020-03-20,59.59,65.45,59.25,63.21,157403,50.239934063767,55.180461226272,49.953282317137,53.2919320720039,186696.996021032,0.0,1.0
2020-03-23,57.11,59.95,54.03,59.55,119525,48.149062500113,50.5434476778458,45.5523349129943,50.2062103288693,141769.587932973,0.0,1.0
2020-03-24,60.45,61.08,56.61,59.5,86853,50.9649943640663,51.4961431887042,47.7275158138924,50.1640556602473,103017.059366179,0.0,1.0
2020-03-25,60.3,61.78,58.97,60.7,96161,50.8385303582002,52.086308549413,49.7172161728535,51.1757677071766,114057.354906694,0.0,1.0
2020-03-26,64.75,65.35,60.13,60.66,78861,54.5902958655632,55.0961518890279,50.6952044848852,51.142043972279,93537.6822755258,0.0,1.0
2020-03-27,63.3,64.07,61.86,62.16,80714,53.3678104755236,54.0169923723032,52.1537560192083,52.4066840309407,95735.5408527255,0.0,1.0
2020-03-30,65.8,65.95,63.0,63.74,86824,55.4755439066264,55.6020079124926,53.1148824637912,53.7387715593977,102982.662227086,0.0,1.0
2020-03-31,66.53,66.59,64.73,64.89,77057,56.0910020685084,56.1415876708549,54.5734339981144,54.708328937705,91397.9430023103,0.0,1.0
2020-04-01,64.45,65.42,63.21,64.17,87597,54.3373678538309,55.1551684250988,53.2919320720039,54.1013017095473,103899.523900144,0.0,1.0
2020-04-02,65.62,66.16,63.61,63.73,114437,55.323787099587,55.7790575207052,53.6291694209803,53.7303406256732,135734.66918457,0.0,1.0
2020-04-03,64.2,67.33,62.43,65.03,92621,54.1265945107206,56.7654767664613,52.6343192414998,54.8263620098467,109858.531720895,0.0,1.0
2020-04-06,66.56,67.26,65.31,65.84,70582,56.1162948696816,56.7064602303904,55.0624281541302,55.509267641524,83717.8921186793,0.0,1.0
2020-04-07,65.06,69.04,63.71,67.94,77152,54.8516548110199,58.2071664333357,53.7134787582244,57.2797637236504,91510.6232855451,0.0,1.0
2020-04-08,66.67,68.29,65.3,65.47,59580,56.2090351406502,57.5748464040048,55.0539972204058,55.1973230937208,70668.3292118515,0.0,1.0
2020-04-09,70.3,71.08,66.76,67.05,81484,59.2694640826115,59.9270769131155,56.2849135441699,56.5294106221778,96648.8442010492,0.0,1.0
2020-04-13,67.09,69.6,66.3,69.6,47660,56.5631343570754,58.6792987219027,55.8970905928469,58.6792987219027,56529.918936503,0.0,1.0
2020-04-14,66.13,69.09,65.28,69.09,62043,56.2343279418234,58.7513944881382,55.5115216700776,58.7513944881382,72960.836203904,0.57,1.0
2020-04-15,64.08,65.38,62.68,64.07,86960,54.4910892864365,55.5965577020477,53.3005848388551,54.4825856832394,102262.532699765,0.0,1.0
2020-04-16,63.53,65.19,60.69,63.75,114307,54.0233911106009,55.4349892413045,51.6083678026503,54.2104703809351,134421.841367433,0.0,1.0
2020-04-17,65.67,66.89,64.15,64.15,75281,55.843162194761,56.8806017847961,54.5506145088155,54.5506145088155,88528.3546937784,0.0,1.0
2020-04-20,59.05,65.49,57.54,65.49,231626,50.2137768783407,55.6900973372148,48.9297327955923,55.6900973372148,272385.710661404,0.0,1.0
2020-04-21,62.38,62.45,57.07,57.07,70540,53.0454767429449,53.1050019653239,48.5300634453328,48.5300634453328,82953.0710285348,0.0,1.0
2020-04-22,62.2,64.57,61.57,64.32,71148,52.8924118853987,54.9077658430899,52.3566848839871,54.6951757631647,83668.0620575305,0.0,1.0
2020-04-23,63.43,63.95,62.44,62.6,72415,53.9383550786308,54.3805424448753,53.0964983621269,53.2325560132791,85158.0186919671,0.0,1.0
2020-04-24,64.02,65.02,63.22,63.68,43575,54.4400676672544,55.2904279869553,53.7597794114936,54.1509451585561,51242.9836981629,0.0,1.0
2020-04-27,68.2,68.93,64.58,64.58,44065,57.9945738036043,58.615336836986,54.9162694462869,54.9162694462869,51819.2100208732,0.0,1.0
2020-04-28,69.33,70.5,68.84,69.99,60898,58.9554809648664,59.9504025389165,58.538804408213,59.516718775869,71614.3481641015,0.0,1.0
2020-04-29,71.19,72.95,68.69,70.9,99494,60.5371511595102,62.0337853221838,58.4112503602578,60.2905466667969,117002.166840276,0.0,1.0
2020-04-30,67.59,70.25,67.22,70.25,110873,57.4758540085868,59.7378124589913,57.1612206902974,59.7378124589913,130383.553220113,0.0,1.0
2020-05-01,64.71,66.17,63.6,66.17,81492,55.026816287848,56.2683423546114,54.08291633298,56.2683423546114,95832.317327153,0.0,1.0
2020-05-04,64.65,64.91,62.76,63.79,53914,54.975794668666,55.1968883517882,53.3686136644312,54.2444847937232,63401.3591073494,0.0,1.0
2020-05-05,63.57,65.81,63.49,65.55,64694,54.057405523389,55.9622126395191,53.9893766978129,55.7411189563968,76078.3382069753,0.0,1.0
2020-05-06,61.26,64.4,60.72,63.85,85502,52.0930731848798,54.7632045887408,51.6338786122413,54.2955064129052,100547.96539668,0.0,1.0
2020-05-07,61.03,62.76,60.79,62.12,55677,51.8974903113486,53.3686136644312,51.6934038346204,52.8243830598226,65474.5978970192,0.0,1.0
2020-05-08,63.58,63.75,62.12,62.18,54409,54.065909126586,54.2104703809351,52.8243830598226,52.8754046790047,63983.4652904955,0.0,1.0
2020-05-11,60.99,63.05,60.3,63.05,78104,51.8634758985605,53.6152181571445,51.2767272779669,53.6152181571445,91848.123895842,0.0,1.0
2020-05-12,58.04,61.64,57.98,61.64,97828,49.3549129554428,52.4162101063662,49.3038913362607,52.4162101063662,115042.997343061,0.0,1.0
2020-05-13,55.9,57.42,54.11,57.39,104227,47.5351418712827,48.8276895572282,46.012996899018,48.8021787476372,122568.042728822,0.0,1.0
2020-05-14,55.83,56.5,53.06,54.76,93997,47.4756166489037,48.0453580631033,45.1201185633321,46.5657311068237,110537.848277136,0.0,1.0
2020-05-15,55.18,56.08,54.57,55.54,124007,46.9228824410981,47.6882067288289,46.4041626460805,47.2290121561904,145828.770612922,0.0,1.0
2020-05-18,59.15,59.77,57.07,57.07,93313,50.2988129103108,50.8260363085254,48.5300634453328,48.5300634453328,109733.483369516,0.0,1.0
2020-05-19,56.53,59.34,56.4,58.56,59458,48.0708688726943,50.460381371054,47.9603220311332,49.7971003216873,69920.9483585856,0.0,1.0
2020-05-20,59.24,59.63,57.68,57.68,67734,50.3753453390839,50.7069858637673,49.0487832403504,49.0487832403504,79653.2933519532,0.0,1.0
2020-05-21,58.86,59.72,58.5,58.84,58213,50.0522084175975,50.7835182925403,49.7460787025052,50.0352012112035,68456.8631100667,0.0,1.0
2020-05-22,59.32,59.49,58.64,58.99,38346,50.44337416466,50.5879354190091,49.8651291472633,50.1627552591587,45093.8256543833,0.0,1.0
2020-05-26,62.5,63.31,61.75,61.78,44644,53.147519981309,53.8363118402667,52.5097497415333,52.5352605511243,52500.0978593409,0.0,1.0
2020-05-27,67.09,67.47,63.7,64.02,75019,57.0506738487363,57.3738107702227,54.1679523649501,54.4400676672544,88220.2500069416,0.0,1.0
2020-05-28,64.68,68.15,64.14,68.15,81667,55.001305478257,57.9520557876193,54.5421109056185,57.9520557876193,96038.1124424066,0.0,1.0
2020-05-29,62.9,63.81,62.04,63.74,81319,53.4876641091893,54.2614920001172,52.7563542342465,54.2019667777381,95628.8741560736,0.0,1.0
2020-06-01,61.95,63.9,61.95,62.75,69453,52.6798218054735,54.3380244288903,52.6798218054735,53.3601100612342,81674.7893697878,0.0,1.0
2020-06-02,60.65,62.43,60.28,61.57,80601,51.5743533898622,53.0879947589299,51.2597200715729,52.3566848839871,94784.52619749,0.0,1.0
2020-06-03,64.17,65.18,61.8,61.8,69799,54.5676217152095,55.4264856381075,52.5522677575183,52.5522677575183,82081.6757119466,0.0,1.0
2020-06-04,64.44,65.3,62.98,63.92,70119,54.7972190015288,55.5285288764716,53.5556929347654,54.3550316352843,82457.9867798389,0.0,1.0
2020-06-05,68.01,69.85,66.92,67.76,123256,57.8330053428612,59.3976683311109,56.9061125943871,57.6204152629359,144945.615575462,0.0,1.0
2020-06-08,68.12,69.39,67.6,69.31,51723,57.9265449780283,59.0065025840485,57.4843576117838,58.9384737584724,60824.8042643735,0.0,1.0
2020-06-09,67.4,68.67,66.0,66.46,60105,57.3142855478436,58.3942431538638,56.1237811002623,56.5149468473247,70681.8022989806,0.0,1.0
2020-06-10,65.12,68.2,64.91,67.45,71851,55.3754640189254,57.9945738036043,55.1968883517882,57.3568035638286,84494.7704348067,0.0,1.0
2020-06-11,61.23,62.46,60.6,62.29,112858,52.0675623752888,53.1135055685209,51.5318353738772,52.9689443141718,132717.857813133,0.0,1.0
2020-06-12,62.28,63.74,60.59,63.74,97531,52.9604407109748,54.2019667777381,51.5233317706802,54.2019667777381,114693.733633173,0.0,1.0
2020-06-15,62.88,64.24,60.25,60.41,102366,53.4706569027953,54.6271469375886,51.2342092619818,51.370266913134,120379.55867461,0.0,1.0
2020-06-16,64.95,65.96,63.22,65.46,78326,55.2309027645763,56.0897666874742,53.7597794114936,55.6645865276238,92109.1896991923,0.0,1.0
2020-06-17,63.24,65.86,62.92,65.18,92265,53.7767866178877,56.0047306555041,53.5046713155834,55.4264856381075,108501.064622169,0.0,1.0
2020-06-18,63.84,65.05,62.5,62.5,70521,54.2870028097082,55.3159387965464,53.147519981309,53.147519981309,82930.7275588788,0.0,1.0
2020-06-19,64.27,64.52,62.35,64.24,421293,54.6526577471796,54.8652478271049,53.0199659333538,54.6271469375886,495428.808517502,0.0,1.0
2020-06-22,62.59,64.07,62.33,63.63,77693,53.2240524100821,54.4825856832394,53.0029587269598,54.108427142571,91364.7993680175,0.0,1.0
2020-06-23,62.44,63.88,62.29,63.53,84310,53.0964983621269,54.3210172224963,52.9689443141718,54.0233911106009,99146.2066687805,0.0,1.0
2020-06-24,60.98,62.07,59.94,61.53,120037,51.8549722953635,52.7818650438376,50.9705975628746,52.3226704711991,141160.161426882,0.0,1.0
2020-06-25,62.71,62.89,60.83,60.83,130723,53.3260956484462,53.4791605059923,51.7274182474084,51.7274182474084,153726.599150314,0.0,1.0
2020-06-26,61.06,62.06,59.77,61.75,173844,51.9230011209396,52.7733614406406,50.8260363085254,52.5097497415333,204435.691520905,0.0,1.0
2020-06-29,63.53,64.28,62.01,62.01,67291,54.0233911106009,54.6611613503766,52.7308434246555,52.7308434246555,79132.3377173397,0.0,1.0
2020-06-30,65.17,66.01,62.69,62.69,88683,55.4179820349105,56.1322847034593,53.3090884420521,53.3090884420521,104288.732605948,0.0,1.0
2020-07-01,62.02,65.12,61.87,65.02,81555,52.7393470278525,55.3754640189254,52.6117929798974,55.2904279869553,95906.4035686442,0.0,1.0
2020-07-02,62.3,64.34,62.15,63.72,52908,52.9774479173688,54.7121829695587,52.8498938694136,54.1849595713441,62218.3311876626,0.0,1.0
2020-07-06,63.31,64.1,62.72,63.81,77283,53.8363118402667,54.5080964928305,53.3345992516432,54.2614920001172,90882.6508122805,0.0,1.0
2020-07-07,61.95,62.75,61.7,62.75,78711,52.6798218054735,53.3601100612342,52.4672317255482,53.3601100612342,92561.9389527503,0.0,1.0
2020-07-08,60.83,62.37,60.0,61.84,63505,51.7274182474084,53.0369731397478,51.0216191820566,52.5862821703063,74680.1073953375,0.0,1.0
2020-07-09,59.06,61.71,58.34,60.24,75421,50.2222804815377,52.4757353287452,49.610021051353,51.2257056587848,88692.9907859815,0.0,1.0
2020-07-10,61.61,61.94,58.51,59.36,70281,52.3906992967751,52.6713182022764,49.7545823057022,50.477388577448,82648.4942579595,0.0,1.0
2020-07-13,62.61,63.53,61.51,62.32,53267,53.2410596164761,54.0233911106009,52.305663264805,52.9944551237628,62640.5051669544,0.0,1.0
2020-07-14,61.89,62.65,61.04,62.04,71384,53.1135055685209,53.7657315215356,52.3840423315967,53.242234375037,83179.5173884816,0.57,1.0
2020-07-15,64.56,65.43,62.9,62.9,83917,55.4048783245066,56.1515054022996,53.9802795323956,53.9802795323956,97783.4747378853,0.0,1.0
2020-07-16,64.65,65.44,63.89,63.89,49581,55.4821156084162,56.160087322734,54.8298896554016,54.8298896554016,57773.7819628811,0.0,1.0
2020-07-17,63.3,64.88,63.12,64.38,60373,54.3235563497718,55.6794997784075,54.1690817819525,55.2504037566873,70349.0558569819,0.0,1.0
2020-07-20,62.02,63.07,61.85,62.69,39358,53.2250705341682,54.1261721797805,53.0791778867833,53.8000592032732,45861.5298298758,0.0,1.0
2020-07-21,65.77,65.91,61.95,62.57,94146,56.4432906970693,56.563437583151,53.1649970911273,53.6970761580603,109702.718313011,0.0,1.0
2020-07-22,63.42,66.4,63.22,65.86,64555,54.4265393949846,56.9839516844367,54.2549009862965,56.520527980979,75222.0910149814,0.0,1.0
2020-07-23,64.15,64.73,62.58,63.61,114732,55.053019586696,55.5507709718914,53.7056580784947,54.5895958832383,133690.3562285,0.0,1.0
2020-07-24,63.71,64.89,63.305,63.32,80600,54.6754150875823,55.6880816988419,54.327847309989,54.3407201906406,93918.3724855936,0.0,1.0
2020-07-27,62.13,63.53,61.6108,63.47,44596,53.3194716589466,54.520940519763,52.8738983499924,54.4694489971566,51965.058801086,0.0,1.0
2020-07-28,62.97,63.66,62.12,62.12,51012,54.0403529754365,54.6325054854103,53.3108897385122,53.3108897385122,59441.2409086241,0.0,1.0
2020-07-29,64.74,64.93,62.62,63.05,58253,55.5593528923258,55.7224093805795,53.7399857602324,54.1090083389117,67878.7463077331,0.0,1.0
2020-07-30,63.71,63.92,62.31,63.6,29190,54.6754150875823,54.8556354167048,53.4739462267659,54.5810139628039,34013.3659163087,0.0,1.0
2020-07-31,62.46,63.54,60.91,63.54,99837,53.6026750332819,54.5295224401974,52.2724773659494,54.5295224401974,116334.10116432,0.0,1.0
2020-08-03,62.54,63.04,61.83,62.73,34884,53.6713303967571,54.1004264184773,53.0620140459145,53.8343868850108,40648.244488678,0.0,1.0
2020-08-04,62.2,62.81,61.4,62.81,58499,53.3795451019874,53.903042248486,52.6929914672352,53.903042248486,68165.3954346743,0.0,1.0
2020-08-05,64.38,64.58,62.06,62.63,93861,55.2504037566873,55.4220421653754,53.2593982159058,53.7485676806668,109370.624812287,0.0,1.0
2020-08-06,63.92,64.3,63.185,64.14,42203,54.8556354167048,55.1817483932121,54.2248642647761,55.0444376662616,49176.6386353537,0.0,1.0
2020-08-07,66.41,66.42,63.49,63.49,44319,56.9925336048711,57.0011155253055,54.4866128380254,54.4866128380254,51642.2872231889,0.0,1.0
2020-08-10,66.98,68.585,66.77,66.77,63028,57.4817030696321,58.8591012993538,57.3014827405096,57.3014827405096,73442.7689953102,0.0,1.0
2020-08-11,67.98,68.85,67.2526,68.23,78786,58.3398951130724,59.0865221908655,57.7156462206739,58.5544431239325,91804.6264844911,0.0,1.0
2020-08-12,67.54,69.26,67.01,69.0,51280,57.9622906139587,59.438380928676,57.5074488309353,59.2152509973815,59753.5253233405,0.0,1.0
2020-08-13,66.13,66.85,65.69,66.85,31880,56.7522398327078,57.3701381039849,56.3746353335941,57.3701381039849,37147.8624670065,0.0,1.0
2020-08-14,66.19,66.31,64.69,65.66,78259,56.8037313553143,56.9067144005271,55.5164432901538,56.3488895722909,91190.5448182391,0.0,1.0
2020-08-17,65.57,65.93,65.01,65.93,38859,56.2716522883813,56.5806014240198,55.7910647440547,56.5806014240198,45280.0748935196,0.0,1.0
2020-08-18,64.57,65.85,64.28,65.85,43883,55.413460244941,56.5119460605446,55.1645845523433,56.5119460605446,51134.242429098,0.0,1.0
2020-08-19,65.17,65.92,64.76,64.76,49024,55.9283754710051,56.5720195035854,55.5765167331946,55.5765167331946,57124.7430860266,0.0,1.0
2020-08-20,63.97,64.45,63.75,64.34,39522,54.8985450188768,55.3104771997281,54.7097427693199,55.2160760749497,46052.6292478366,0.0,1.0
2020-08-21,63.31,64.21,62.76,63.28,66612,54.3321382702062,55.1045111093024,53.860132646314,54.306392508903,77618.9904219648,0.0,1.0
2020-08-24,64.9,65.05,63.2,63.2,69940,55.6966636192763,55.8253924257923,54.2377371454277,54.2377371454277,81496.9103181441,0.0,1.0
2020-08-25,64.95,65.54,64.79,65.33,45785,55.7395732214483,56.2459065270781,55.6022624944978,56.0656861979556,53350.5295813015,0.0,1.0
2020-08-26,64.05,65.07,63.72,65.07,38560,54.967200382352,55.8425562666611,54.6839970080167,55.8425562666611,44931.6680278473,0.0,1.0
2020-08-27,64.59,65.17,63.7,64.14,84338,55.4306240858098,55.9283754710051,54.6668331671479,55.0444376662616,98274.0409266748,0.0,1.0
2020-08-28,64.17,65.07,63.75,65.07,38480,55.0701834275648,55.8425562666611,54.7097427693199,55.8425562666611,44838.4487995738,0.0,1.0
2020-08-31,63.98,64.48,63.82,63.87,65246,54.9071269393112,55.3362229610313,54.7698162123607,54.8127258145327,76027.272099194,0.0,1.0
2020-09-01,63.54,63.81,63.18,63.78,47206,54.5295224401974,54.7612342919263,54.2205733045589,54.7354885306231,55006.3361235104,0.0,1.0
2020-09-02,63.29,64.26,62.925,63.44,50996,54.3149744293374,55.1474207114745,54.0017343334816,54.4437032358534,59422.5970629693,0.0,1.0
2020-09-03,63.45,65.31,62.83,63.41,55835,54.4522851562878,56.0485223570868,53.9202060893548,54.4179574745502,65061.1951331653,0.0,1.0
2020-09-04,64.38,64.97,63.58,64.74,48253,55.2504037566873,55.7567370623171,54.563850121935,55.5593528923258,56226.3427735403,0.0,1.0
2020-09-08,62.17,63.96,61.44,63.96,60867,53.3537993406842,54.8899630984424,52.7273191489728,54.8899630984424,70924.6845915711,0.0,1.0
2020-09-09,61.86,62.76,61.36,62.7,52001,53.0877598072177,53.860132646314,52.6586637854976,53.8086411237076,60593.6636181558,0.0,1.0
2020-09-10,60.68,62.32,60.66,62.32,43956,52.0750931959581,53.4825281472003,52.0579293550893,53.4825281472003,51219.3049748977,0.0,1.0
2020-09-11,60.5,61.03,60.21,60.83,35902,51.9206186281389,52.3754604111623,51.6717429355412,52.2038220024742,41834.4591684588,0.0,1.0
2020-09-14,61.34,62.045,60.78,60.78,42170,52.6414999446288,53.2465253352542,52.1609124003022,52.1609124003022,49138.1857036908,0.0,1.0
2020-09-15,61.18,61.66,60.34,61.42,49059,52.5041892176783,52.9161213985296,51.7833079011884,52.710155308104,57165.5264983963,0.0,1.0
2020-09-16,61.06,61.91,60.66,61.08,69812,52.4012061724655,53.1306694093897,52.0579293550893,52.4183700133343,81347.7595529064,0.0,1.0
2020-09-17,60.58,60.95,60.28,60.44,71373,51.9892739916141,52.306805047687,51.731816378582,51.8691271055325,83166.699744594,0.0,1.0
2020-09-18,60.68,61.13,60.13,60.99,273927,52.0750931959581,52.4612796155063,51.603087572066,52.3411327294246,319190.794291082,0.0,1.0
2020-09-21,56.32,59.87,56.0,59.61,105789,48.3333758865584,51.3799576407715,48.0587544326575,51.156827709477,123269.611747872,0.0,1.0
2020-09-22,56.07,57.21,55.36,56.47,77185,48.1188278756983,49.0971668052203,47.5095115248557,48.4621046930744,89939.0766786668,0.0,1.0
2020-09-23,55.37,57.22,55.32,56.12,83928,47.5180934452901,49.1057487256547,47.4751838431181,48.1617374778703,97796.292381773,0.0,1.0
2020-09-24,56.41,58.025,55.03,55.48,106643,48.410613170468,49.7965933206241,47.2263081505204,47.6124945700685,124264.727009692,0.0,1.0
2020-09-25,56.53,57.25,55.75,55.75,73096,48.5135962156808,49.1314944869579,47.8442064217974,47.8442064217974,85174.4088735355,0.0,1.0
2020-09-28,57.88,58.29,57.18,57.18,90270,49.6721554743253,50.0240142121358,49.0714210439171,49.0714210439171,105186.246703158,0.0,1.0
2020-09-29,57.39,57.82,56.59,57.71,67699,49.2516413730395,49.6206639517189,48.5650877382873,49.5262628269404,78885.6066861316,0.0,1.0
2020-09-30,57.61,58.4,57.08,57.08,111370,49.4404436225964,50.1184153369142,48.985601839573,48.985601839573,129772.818160305,0.0,1.0
2020-10-01,56.98,57.94,56.28,57.51,63415,48.899782635229,49.7236469969317,48.2990482048208,49.3546244182524,73893.7170120834,0.0,1.0
2020-10-02,57.59,57.85,55.73,56.25,81128,49.4232797817276,49.6464097130221,47.8270425809286,48.2733024435176,94533.619392199,0.0,1.0
2020-10-05,58.94,59.68,57.605,58.16,69458,50.581839040372,51.2169011525178,49.4361526623792,49.9124492464886,80935.2644677961,0.0,1.0
2020-10-06,59.02,61.03,58.76,59.49,105704,50.6504944038472,52.3754604111623,50.4273644725527,51.0538446642642,123170.566317831,0.0,1.0
2020-10-07,59.66,60.79,59.12,59.35,64933,51.199737311649,52.1694943207366,50.7363136081913,50.9336977781825,75662.5518685739,0.0,1.0
2020-10-08,60.99,61.24,59.88,60.57,47864,52.3411327294246,52.5556807402847,51.3885395612059,51.9806920711797,55773.0642760603,0.0,1.0
2020-10-09,60.65,61.43,60.59,61.35,63605,52.0493474346549,52.7187372285384,51.9978559120485,52.6500818650632,74115.1126792331,0.0,1.0
2020-10-12,61.2,61.55,60.435,60.61,48391,52.5213530585471,52.8217202737512,51.8648361453153,52.0150197529173,56387.1459423122,0.0,1.0
2020-10-13,59.53,61.15,59.4,60.65,43450,51.0881723460018,52.4784434563751,50.9766073803545,52.0493474346549,50629.6933560675,0.0,1.0
2020-10-14,57.94,59.345,57.94,59.07,34670,50.2128164616927,51.4304382623257,50.2128164616927,51.1921137106004,40005.3201861819,0.57,1.0
2020-10-15,58.91,59.05,57.06,57.06,53287,51.0534521532329,51.1747810159294,49.4501778961716,49.4501778961716,61487.2655541123,0.0,1.0
2020-10-16,59.01,59.13,58.11,58.75,31635,51.1401156265876,51.2441117946132,50.3601443663956,50.9147905958655,36503.2680729698,0.0,1.0
2020-10-19,58.36,59.34,58.3301,59.06,35721,50.5768030497823,51.426105088658,50.5508906712492,51.1834473632649,41218.0571782695,0.0,1.0
2020-10-20,59.0,60.01,58.77,58.98,47363,51.1314492792521,52.0067503601342,50.9321232905364,51.1141165845812,54651.6290734968,0.0,1.0
2020-10-21,59.73,60.03,58.75,59.02,30137,51.7640926347412,52.0240830548052,50.9147905958655,51.1487819739231,34774.7428454272,0.0,1.0
2020-10-22,61.85,63.0,55.3379,61.41,52923,53.6013582698601,54.5979882134387,47.9577462215309,53.2200389870995,61067.2500782608,0.0,1.0
2020-10-23,62.17,63.01,62.02,62.07,30535,53.878681384595,54.6066545607742,53.748686174563,53.7920179112403,35233.9905360561,0.0,1.0
2020-10-26,61.55,61.84,61.0,61.67,37233,53.3413678497961,53.5926919225246,52.8647187463454,53.4453640178217,42962.7368471909,0.0,1.0
2020-10-27,60.46,61.87,60.265,61.69,31329,52.3967359902302,53.618690964531,52.2277422171886,53.4626967124926,36150.1781399738,0.0,1.0
2020-10-28,58.93,60.31,58.66,59.54,52555,51.0707848479039,52.2667407801982,50.8367934698463,51.5994320353673,60642.6190477297,0.0,1.0
2020-10-29,59.95,60.005,57.09,58.62,37998,51.9547522761214,52.0024171864665,49.476176938178,50.8021280805044,43845.461679681,0.0,1.0
2020-10-30,60.43,60.84,59.47,59.47,45042,52.3707369482238,52.7260571889779,51.538767604019,51.538767604019,51973.4534706088,0.0,1.0
2020-11-02,61.5,61.74,60.825,61.24,41431,53.2980361131187,53.5060284491699,52.7130576679747,53.0727110823966,47806.7614835219,0.0,1.0
2020-11-03,62.37,63.07,61.67,62.45,50094,54.0520083313043,54.658652644787,53.4453640178217,54.121339109988,57802.8990310527,0.0,1.0
2020-11-04,58.09,61.87,58.01,61.32,46969,50.3428116717247,53.618690964531,50.2734808930409,53.1420418610803,54196.9969375476,0.0,1.0
2020-11-05,59.82,60.21,57.41,57.41,35296,51.8420897607604,52.1800773068436,49.7535000529129,49.7535000529129,40727.6544935528,0.0,1.0
2020-11-06,58.83,60.64,58.68,60.43,29088,50.9841213745492,52.5527302422686,50.8541261645172,52.3707369482238,33564.3136306795,0.0,1.0
2020-11-09,66.4,69.57,63.24,63.24,82493,57.5445463074973,60.2917784128402,54.8059805494899,54.8059805494899,95187.7380478426,0.0,1.0
2020-11-10,67.82,68.69,66.53,67.25,96549,58.7751676291335,59.5291398473191,57.6572088228584,58.2811858310119,111406.797192261,0.0,1.0
2020-11-11,65.77,68.0,65.22,68.0,37875,56.9985664253629,58.9311618811719,56.5219173219123,58.9311618811719,43703.5333732806,0.0,1.0
2020-11-12,64.17,65.0,63.26,65.0,58346,55.6119508516883,56.331257680532,54.8233132441608,56.331257680532,67324.7883352457,0.0,1.0
2020-11-13,65.82,66.14,62.45,64.15,54622,57.0418981620402,57.3192212767752,54.121339109988,55.5946181570174,63027.7069284577,0.0,1.0
2020-11-16,69.06,69.24,67.45,67.76,70381,59.8497946987314,60.0057889507698,58.4545127777213,58.7231695451207,81211.8384777521,0.0,1.0
2020-11-17,69.12,69.68,67.22,68.36,66292,59.9017927827442,60.3871082335303,58.2551867890055,59.2431503852487,76493.5877064427,0.0,1.0
2020-11-18,67.89,70.0,67.79,69.78,52362,58.8358320604818,60.6644313482652,58.7491685871271,60.473771706885,60419.9185344348,0.0,1.0
2020-11-19,68.04,68.21,66.6,67.89,41689,58.9658272705138,59.1131551752167,57.7178732542066,58.8358320604818,48104.4647603616,0.0,1.0
2020-11-20,67.42,67.61,66.69,66.99,53246,58.4285137357149,58.5931743350887,57.7958703802258,58.0558608002898,61439.9561186455,0.0,1.0
2020-11-23,68.09,68.79,67.12,68.36,68615,59.0091590071911,59.6158033206738,58.1685233156509,59.2431503852487,79174.0710866707,0.0,1.0
2020-11-24,70.07,70.3,69.465,69.48,86583,60.7250957796135,60.9244217683292,60.2007817658178,60.213781286821,99907.1427078219,0.0,1.0
2020-11-25,68.62,70.57,68.244,70.57,60925,59.4684754159709,61.1584131463868,59.1426207561573,61.1584131463868,70300.6672149735,0.0,1.0
2020-11-27,67.51,68.69,66.95,68.64,28044,58.5065108617341,59.5291398473191,58.021195410948,59.4858081106418,32359.6538592813,0.0,1.0
2020-11-30,65.69,67.29,65.11,66.87,65006,56.9292356466792,58.3158512203538,56.4265875012221,57.9518646322642,75009.6868769235,0.0,1.0
2020-12-01,66.44,68.0,66.0641,67.02,48015,57.5792116968392,58.9311618811719,57.253443700499,58.0818598422962,55403.9644862856,0.0,1.0
2020-12-02,67.49,67.7885,66.49,66.83,40782,58.4891781670631,58.7478686350268,57.6225434335165,57.9171992429224,47057.8877367427,0.0,1.0
2020-12-03,67.22,68.12,66.95,68.09,43220,58.2551867890055,59.0351580491975,58.021195410948,59.0091590071911,49871.0683140116,0.0,1.0
2020-12-04,68.51,68.57,67.11,68.09,27068,59.3731455952807,59.4251436792935,58.1598569683154,59.0091590071911,31233.4585174379,0.0,1.0
2020-12-07,69.01,69.12,65.8062,67.675,33606,59.806462962054,59.9017927827442,57.0299386027173,58.6495055927693,38777.5826413853,0.0,1.0
2020-12-08,69.36,69.7,68.39,68.53,54522,60.1097851187954,60.4044409282012,59.2691494272551,59.3904782899517,62912.3180614655,0.0,1.0
2020-12-09,69.49,70.21,69.17,70.0,35763,60.2224476341564,60.84642464231,59.9451245194215,60.6644313482652,41266.5205024062,0.0,1.0
2020-12-10,70.28,70.65,68.55,69.0,40887,60.9070890736583,61.2277439250705,59.4078109846226,59.7977966147186,47179.0460470845,0.0,1.0
2020-12-11,70.21,70.6,69.66,69.66,35956,60.84642464231,61.1844121883932,60.3697755388594,60.3697755388594,41489.2210157011,0.0,1.0
2020-12-14,70.07,70.95,69.98,70.95,68326,60.7250957796135,61.4877343451345,60.6470986535943,61.4877343451345,78840.5972610633,0.0,1.0
2020-12-15,70.77,71.38,70.0,70.55,66047,61.3317400930961,61.8603872805596,60.6644313482652,61.1410804517159,76210.884982312,0.0,1.0
2020-12-16,70.11,71.2,69.74,71.2,57366,60.7597611689554,61.7043930285212,60.4391063175431,61.7043930285212,66193.9774387225,0.0,1.0
2020-12-17,69.86,70.39,68.73,70.39,77393,60.5431024855687,61.0024188943484,59.563805236661,61.0024188943484,89302.9058312424,0.0,1.0
2020-12-18,70.1,70.16,68.61,69.97,374157,60.7510948216199,60.8030929056327,59.4598090686354,60.6384323062588,431735.523071856,0.0,1.0
2020-12-21,67.73,70.035,66.845,69.8,60748,58.6971705031143,60.6947635639394,57.9301987639256,60.4911044015559,70096.4289203974,0.0,1.0
2020-12-22,67.37,68.04,67.12,68.04,47948,58.3851819990375,58.9658272705138,58.1685233156509,58.9658272705138,55326.6539454009,0.0,1.0
2020-12-23,68.78,69.23,67.59,67.59,47123,59.6071369733383,59.9971226034343,58.5758416404178,58.5758416404178,54374.6957927156,0.0,1.0
2020-12-24,69.52,69.55,68.44,69.27,24277,60.2484466761628,60.2744457181692,59.3124811639325,60.0317879927762,28012.9552396867,0.0,1.0
2020-12-28,69.8,70.4,69.305,69.305,38603,60.4911044015559,61.0110852416839,60.0621202084503,60.0621202084503,44543.5643249835,0.0,1.0
2020-12-29,68.49,70.28,68.235,70.0,40323,59.3558129006098,60.9070890736583,59.1348210435554,60.6644313482652,46528.2528372487,0.0,1.0
2020-12-30,69.35,69.71,68.82,68.82,54243,60.1011187714599,60.4131072755367,59.6418023626802,59.6418023626802,62590.3831225574,0.0,1.0
2020-12-31,69.55,69.96,68.37,69.61,35097,60.2744457181692,60.6297659589234,59.2518167325842,60.326443802182,40498.0306482384,0.0,1.0
2021-01-04,69.06,70.44,68.28,70.16,71707,59.8497946987314,61.0457506310257,59.173819606565,60.8030929056327,82741.8948540682,0.0,1.0
2021-01-05,69.08,70.05,68.72,68.97,93567,59.8671273934023,60.7077630849426,59.5551388893255,59.7717975727122,107965.901178554,0.0,1.0
2021-01-06,72.78,73.44,69.16,70.33,176232,63.0736759075249,63.6456548316657,59.936458172086,60.9504208103356,203352.108077624,0.0,1.0
2021-01-07,72.92,73.93,72.64,73.93,71292,63.1950047702214,64.0703058511035,62.9523470448284,64.0703058511035,82263.0310560508,0.0,1.0
2021-01-08,72.15,73.41,70.98,73.41,80896,62.5276960253905,63.6196557896593,61.5137333871409,63.6196557896593,93344.9778419778,0.0,1.0
2021-01-11,72.0,72.26,70.265,70.265,60503,62.3977008153585,62.6230258460806,60.8940895526551,60.8940895526551,69813.7261962666,0.0,1.0
2021-01-12,72.59,73.075,71.53,71.53,73000,62.909015308151,63.3293331539212,61.9903824905916,61.9903824905916,84233.8729042769,0.0,1.0
2021-01-13,71.17,73.02,70.43,71.715,39782,61.6783939865148,63.2816682435761,61.0370842836903,62.1507099162977,45903.9990668211,0.0,1.0
2021-01-14,71.25,71.9,70.68,70.69,38370,62.2503729106556,62.8182710494896,61.7523699273703,61.7611068218139,43917.2067920582,0.58,1.0
2021-01-15,71.05,71.35,70.04,70.05,48854,62.0756350217836,62.3377418550916,61.1932086829799,61.2019455774235,55916.8939436855,0.0,1.0
2021-01-19,71.59,72.07,71.0,71.74,55628,62.547427321738,62.9667982550308,62.0319505495656,62.678480738392,63670.2209911028,0.0,1.0
2021-01-20,71.54,71.96,71.19,71.45,70674,62.50374284952,62.8706924161512,62.197951543994,62.4251107995276,80891.4431280147,0.0,1.0
2021-01-21,70.77,71.88,70.1,71.69,48357,61.8310019773627,62.8007972606024,61.2456300496415,62.634796266174,55348.0419297253,0.0,1.0
2021-01-22,71.47,71.79,69.53,70.67,45461,62.4425845884148,62.72216521061,60.7476270663562,61.7436330329267,52033.3629912369,0.0,1.0
2021-01-25,73.03,73.12,69.65,71.14,89056,63.8055401216165,63.8841721716089,60.8524697996795,62.154267071776,101930.955644346,0.0,1.0
2021-01-26,74.05,74.86,73.06,73.41,60004,64.6967033548638,65.4043918047955,63.8317508049473,64.1375421104733,68678.8656854486,0.0,1.0
2021-01-27,71.06,73.9623,70.51,72.52,66430,62.0843719162272,64.6200807905934,61.6038427218291,63.3599585049929,76033.881865948,0.0,1.0
2021-01-28,70.41,71.98,69.855,71.98,79039,61.5164737773931,62.8881662050384,61.0315761357733,62.8881662050384,90465.7833629786,0.0,1.0
2021-01-29,69.05,70.98,68.55,69.7,79342,60.3282561330634,62.0144767606784,59.8914114108834,60.8961542718975,90812.5885143467,0.0,1.0
2021-02-01,69.86,70.42,68.7,69.21,42774,61.0359445829951,61.5252106718367,60.0224648275374,60.468046444161,48957.8994871904,0.0,1.0
2021-02-02,71.0,71.44,70.46,70.81,41943,62.0319505495656,62.416373905084,61.5601582496111,61.8659495551371,48006.7606067057,0.0,1.0
2021-02-03,70.45,71.0,69.39,70.98,43773,61.5514213551675,62.0319505495656,60.6253105441458,62.0144767606784,50101.3263723942,0.0,1.0
2021-02-04,72.1,72.64,70.0,70.71,43166,62.9930089383616,63.4648012383161,61.1582611052055,61.7785806107011,49406.5714982014,0.0,1.0
2021-02-05,71.47,73.15,71.26,72.66,40598,62.4425845884148,63.9103828549397,62.2591098050992,63.4822750272033,46467.3119974975,0.0,1.0
2021-02-08,72.88,72.99,71.3462,71.79,53629,63.6744867049625,63.7705925438421,62.334421835203,62.72216521061,61382.2226492387,0.0,1.0
2021-02-09,73.47,74.04,72.31,72.48,44868,64.189963477135,64.6879664604202,63.1764837216773,63.3250109272185,51354.6321174372,0.0,1.0
2021-02-10,73.22,74.46,73.17,74.425,43339,63.9715411160449,65.0549160270514,63.9278566438269,65.0243368964988,49604.5823602036,0.0,1.0
2021-02-11,73.18,74.26,72.18,73.16,51388,63.9365935382705,64.8801781381794,63.0629040939105,63.9191197493833,58817.2380148629,0.0,1.0
2021-02-12,73.0,73.68,72.49,72.74,43373,63.7793294382857,64.3734382604506,63.3337478216621,63.5521701827521,49643.49778973,0.0,1.0
2021-02-16,73.11,73.9,73.105,73.44,40889,63.8754352771653,64.5656499382098,63.8710668299435,64.1637527938042,46800.3822913857,0.0,1.0
2021-02-17,73.65,74.08,73.06,73.35,43044,64.3472275771198,64.7229140381946,63.8317508049473,64.0851207438117,49266.9337804887,0.0,1.0
2021-02-18,73.46,73.85,72.95,73.41,39796,64.1812265826914,64.5219654659918,63.7356449660677,64.1375421104733,45549.3656892559,0.0,1.0
2021-02-19,74.43,74.68,73.41,73.41,56948,65.0287053437206,65.2471277048107,64.1375421104733,64.1375421104733,65181.0553138945,0.0,1.0
2021-02-22,75.82,76.0,73.785,74.01,49143,66.2431336713811,66.4003977713659,64.4651756521084,64.6617557770894,56247.6750946604,0.0,1.0
2021-02-23,76.41,78.92,75.9,75.9,49027,66.7586104435536,68.9515709488974,66.31302882693,66.31302882693,56114.9048056877,0.0,1.0
2021-02-24,77.48,78.2,76.77,76.77,63093,67.6934581490189,68.3225145489581,67.0731386435232,67.0731386435232,72214.4469150724,0.0,1.0
2021-02-25,76.8,78.13,76.59,77.64,45116,67.099349326854,68.2613562878529,66.9158745435384,67.8332484601165,51638.485838689,0.0,1.0
2021-02-26,75.21,77.04,75.21,76.5,58586,65.7101831103215,67.3090347935004,65.7101831103215,66.837242493546,67055.8633599041,0.0,1.0
2021-03-01,77.64,77.87,75.99,76.73,31560,67.8332484601165,68.0341970323193,66.3916608769223,67.0381910657488,36122.6751722011,0.0,1.0
2021-03-02,76.7,77.72,76.04,76.92,39059,67.011980382418,67.9031436156653,66.4353453491404,67.2041920601772,44705.8165256972,0.0,1.0
2021-03-03,78.13,79.83,77.1,77.1,64900,68.2613562878529,69.746628343265,67.361456160162,67.361456160162,74282.6875372577,0.0,1.0
2021-03-04,78.85,80.74,77.75,78.72,63663,68.8904126877922,70.5416857376327,67.9293542989961,68.7768330600254,72866.8526453688,0.0,1.0
2021-03-05,80.95,80.99,79.2,79.7,68953,70.7251605209483,70.7601080987227,69.1962039933182,69.6330487154982,78921.6356511022,0.0,1.0
2021-03-08,83.25,83.71,81.31,81.31,82471,72.7346462429765,73.1365433873821,71.039688720918,71.039688720918,94393.952602237,0.0,1.0
2021-03-09,83.15,84.435,81.0,82.84,73444,72.6472772985405,73.7699682345432,70.7688449931663,72.3764335707889,84061.9060629639,0.0,1.0
2021-03-10,85.58,86.25,83.0,83.97,89028,74.7703426483355,75.3557145760568,72.5162238818865,73.3637026429158,101898.907643559,0.0,1.0
2021-03-11,85.74,86.355,84.53,85.82,62695,74.9101329594331,75.4474519677146,73.8529687317574,74.9800281149819,71758.9074753216,0.0,1.0
2021-03-12,87.41,88.49,86.305,86.45,67842,76.3691943315144,77.3127789314233,75.4037674954966,75.5304524649288,77650.0167627526,0.0,1.0
2021-03-15,84.45,87.69,83.39,87.69,67409,73.7830735762086,76.6138273759353,72.8569627651869,76.6138273759353,77154.4173220186,0.0,1.0
2021-03-16,83.58,83.8,81.9767,83.8,47024,73.0229637596153,73.2151754373746,71.6221774734728,73.2151754373746,53822.328177997,0.0,1.0
2021-03-17,82.74,84.0,81.62,83.59,49300,72.2890646263529,73.3899133262466,71.3105324486696,73.031700654059,56427.372813356,0.0,1.0
2021-03-18,83.48,85.73,82.8,83.49,62390,72.9355948151793,74.9013960649895,72.3414859930145,72.9443317096229,71409.8131810402,0.0,1.0
2021-03-19,84.06,85.4699,80.8,80.8,315580,73.4423346929082,74.6741494405115,70.5941071042943,70.5941071042943,361203.860292878,0.0,1.0
2021-03-22,81.82,83.27,81.105,83.27,33870,71.4852703375416,72.7521200318637,70.8605823848242,72.7521200318637,38766.6352370866,0.0,1.0
2021-03-23,80.48,81.96,80.265,81.08,46222,70.3145264820991,71.607586859752,70.1266832515617,70.8387401487151,52904.3818697554,0.0,1.0
2021-03-24,80.6,83.41,80.3,80.97,61430,70.4193692154223,72.8744365540741,70.1572623821143,70.7426343098355,70311.0245826462,0.0,1.0
2021-03-25,81.87,82.08,80.05,80.17,58233,71.5289548097596,71.7124295930752,69.9388400210243,70.0436827543475,66651.8296357031,0.0,1.0
2021-03-26,83.08,84.9799,82.07,83.44,57479,72.5861190374353,74.246041612775,71.7036926986316,72.9006472374049,65788.8227573811,0.0,1.0
2021-03-29,81.88,84.3,81.1207,82.36,51346,71.5376917042032,73.6520201595546,70.8742993091006,71.9570626374961,58769.1660136831,0.0,1.0
2021-03-30,82.71,83.76,82.42,82.58,44009,72.2628539430221,73.1802278596002,72.0094840041577,72.1492743152553,50371.445236166,0.0,1.0
2021-03-31,81.78,83.25,81.39,81.865,93303,71.4503227597672,72.7346462429765,71.1095838764668,71.5245863625378,106791.950620782,0.0,1.0
2021-04-01,83.39,84.02,81.86,82.13,71427,72.8569627651869,73.4073871151338,71.520217915316,71.7561140652932,81753.3054348799,0.0,1.0
2021-04-05,83.85,84.33,82.81,84.33,39667,73.2588599095926,73.6782308428854,72.3502228874581,73.6782308428854,45401.7159713467,0.0,1.0
2021-04-06,82.49,83.85,82.29,83.59,46322,72.0706422652628,73.2588599095926,71.8959043763908,73.031700654059,53018.8390154215,0.0,1.0
2021-04-07,81.7,82.9,81.35,82.89,53419,71.3804276042184,72.4288549374505,71.0746362986924,72.4201180430069,61141.8626433401,0.0,1.0
2021-04-08,81.74,82.19,79.5647,81.6,57600,71.4153751819928,71.8085354319548,69.5148385336763,71.2930586597824,65927.315903637,0.0,1.0
2021-04-09,81.74,82.4,81.195,82.0,64005,71.4153751819928,71.9920102152705,70.9392144348165,71.6425344375264,73258.2960835467,0.0,1.0
2021-04-12,82.36,82.57,81.72,81.72,28091,71.9570626374961,72.1405374208117,71.3979013931056,71.3979013931056,32152.1567890463,0.0,1.0
2021-04-13,80.7,82.365,80.42,81.75,52238,70.5067381598583,71.9614310847178,70.2621051154375,71.4241120764364,59790.1237530242,0.0,1.0
2021-04-14,80.29,80.94,79.6,79.71,38712,70.6552653653995,71.2272658945751,70.0480648036593,70.1448648932121,43990.8683935409,0.58,1.0
2021-04-15,79.85,80.18,78.72,80.18,41983,70.2680650071884,70.5584652758467,69.2736640872369,70.5584652758467,47707.9104093311,0.0,1.0
2021-04-16,80.09,80.66,79.6619,80.66,33186,70.4792652025763,70.9808656666226,70.1025368540531,70.9808656666226,37711.3287483997,0.0,1.0
2021-04-19,79.58,79.96,78.475,79.96,39047,70.0304647873769,70.3648650967411,69.0580638877784,70.3648650967411,44371.5498595421,0.0,1.0
2021-04-20,77.35,79.815,77.22,78.87,51439,68.0680629718975,70.2372649786943,67.9536628660624,69.4056642093544,58453.3550138291,0.0,1.0
2021-04-21,78.72,78.97,77.37,77.37,34717,69.2736640872369,69.493664290766,68.0856629881799,68.0856629881799,39451.0998661542,0.0,1.0
2021-04-22,77.36,80.4,76.56,78.91,43646,68.0768629800387,70.7520654549523,67.3728623287457,69.440864241919,49597.6813883159,0.0,1.0
2021-04-23,78.74,79.42,76.91,76.91,56518,69.2912641035192,69.8896646571183,67.6808626136864,67.6808626136864,64224.9405834404,0.0,1.0
2021-04-26,78.67,79.66,78.51,79.66,50865,69.2296640465311,70.1008648525062,69.0888639162725,70.1008648525062,57801.0828899943,0.0,1.0
2021-04-27,78.59,79.29,77.835,79.27,50913,69.1592639814018,69.7752645512832,68.494863366744,69.7576645350009,57855.628294078,0.0,1.0
2021-04-28,78.04,79.5871,77.76,78.84,41332,68.6752635336378,70.0367127931572,68.4288633056852,69.3792641849309,46968.1383664454,0.0,1.0
2021-04-29,78.42,79.525,77.96,79.525,38979,69.009663843002,69.9820647426006,68.6048634685085,69.9820647426006,44294.2772037568,0.0,1.0
2021-04-30,77.4,78.44,76.28,78.16,86748,68.1120630126034,69.0272638592843,67.1264621007931,68.7808636313318,98577.1815303494,0.0,1.0
2021-05-03,78.84,79.45,77.55,77.91,87932,69.3792641849309,69.9160646815418,68.2440631347208,68.5608634278027,99922.6348310818,0.0,1.0
2021-05-04,79.37,79.89,77.51,79.89,45087,69.8456646164125,70.303265039753,68.2088631021562,70.303265039753,51235.1798734134,0.0,1.0
2021-05-05,78.96,79.28,78.16,79.27,52735,69.4848642826248,69.766464543142,68.7808636313318,69.7576645350009,59926.0809240902,0.0,1.0
2021-05-06,80.25,80.59,78.77,78.77,51814,70.6200653328349,70.9192656096344,69.3176641279427,69.3176641279427,58879.4909832333,0.0,1.0
2021-05-07,80.18,80.35,77.98,79.47,56423,70.5584652758467,70.7080654142465,68.6224634847908,69.9336646978242,64116.986137858,0.0,1.0
2021-05-10,79.31,81.0,79.14,80.14,47012,69.7928645675655,71.2800659434221,69.6432644291658,70.5232652432821,53422.6778496886,0.0,1.0
2021-05-11,78.46,79.94,78.24,78.35,33541,69.0448638755667,70.3472650804588,68.8512636964611,68.9480637860139,38114.7374661024,0.0,1.0
2021-05-12,76.74,79.03,76.715,78.82,42843,67.5312624752866,69.546464339613,67.5092624549337,69.3616641686485,48685.1822324983,0.0,1.0
2021-05-13,80.04,80.54,76.64,76.64,65106,70.4352651618705,70.8752655689286,67.443262393875,67.443262393875,73984.0224640905,0.0,1.0
2021-05-14,80.34,80.57,78.1,80.04,44325,70.6992654061054,70.9016655933521,68.7280635824848,70.4352651618705,50369.2715835839,0.0,1.0
2021-05-17,80.48,80.67,79.9,80.54,28174,70.8224655200816,70.9896656747637,70.3120650478942,70.8752655689286,32015.8794719886,0.0,1.0
2021-05-18,78.7,80.45,78.7,80.15,77666,69.2560640709546,70.7960654956582,69.2560640709546,70.5320652514232,88256.7365326707,0.0,1.0
2021-05-19,79.17,79.45,77.6,78.05,62352,69.6696644535892,69.9160646815418,68.2880631754266,68.684063541779,70854.4799047857,0.0,1.0
2021-05-20,79.61,79.75,78.37,78.68,47452,70.0568648118004,70.1800649257767,68.9656638022962,69.2384640546723,53922.677387123,0.0,1.0
2021-05-21,80.49,80.66,79.615,80.2,68243,70.8312655282228,70.9808656666226,70.061264815871,70.5760652921291,77548.7918934804,0.0,1.0
2021-05-24,79.28,80.8,78.78,80.8,43857,69.766464543142,71.1040657805989,69.3264641360839,71.1040657805989,49837.4538937674,0.0,1.0
2021-05-25,76.7,79.58,76.7,79.09,56328,67.4960624427219,70.0304647873769,67.4960624427219,69.59926438846,64009.0316922756,0.0,1.0
2021-05-26,78.31,78.84,77.2,77.28,49260,68.9128637534492,69.3792641849309,67.9360628497801,68.0064629149094,55977.220940944,0.0,1.0
2021-05-27,79.65,80.67,78.9,79.11,59130,70.0920648443651,70.9896656747637,69.4320642337779,69.6168644047423,67193.1196556642,0.0,1.0
2021-05-28,80.22,80.41,78.74,79.68,52401,70.5936653084114,70.7608654630935,69.2912641035192,70.1184648687886,59546.5358206741,0.0,1.0
2021-06-01,80.66,81.36,79.475,80.5,69174,70.9808656666226,71.596866236504,69.9380647018947,70.840065536364,78606.745460188,0.0,1.0
2021-06-02,80.05,81.16,79.76,81.16,58558,70.4440651700116,71.4208660736807,70.1888649339179,71.4208660736807,66543.1202569996,0.0,1.0
2021-06-03,80.29,80.62,79.37,80.25,31931,70.6552653653995,70.9456656340579,69.8456646164125,70.6200653328349,36285.1937041268,0.0,1.0
2021-06-04,79.63,80.61,79.11,80.61,40518,70.0744648280828,70.9368656259168,69.6168644047423,70.9368656259168,46043.1392221918,0.0,1.0
2021-06-07,80.4,80.66,79.34,79.72,44523,70.7520654549523,70.9808656666226,69.819264591989,70.1536649013532,50594.2713754294,0.0,1.0
2021-06-08,80.27,80.64,79.4963,80.23,39476,70.6376653491172,70.9632656503402,69.9568087192354,70.6024653165526,44859.0494085405,0.0,1.0
2021-06-09,79.1,80.22,78.9,79.91,66716,69.6080643966011,70.5936653084114,69.4320642337779,70.3208650560353,75813.5662260662,0.0,1.0
2021-06-10,78.24,79.975,78.05,79.65,53812,68.8512636964611,70.3780651089529,68.684063541779,70.0920648443651,61149.9434282192,0.0,1.0
2021-06-11,77.91,78.81,77.69,78.67,63882,68.5608634278027,69.3528641605074,68.3672632486971,69.2296640465311,72593.114659955,0.0,1.0
2021-06-14,77.41,78.47,76.985,78.3,61120,68.1208630207445,69.0536638837078,67.7468626747451,68.9040637453081,69454.4811999696,0.0,1.0
2021-06-15,78.33,79.07,77.5,77.75,52375,68.9304637697315,69.5816643721776,68.200063094015,68.4200632975441,59516.9903934621,0.0,1.0
2021-06-16,78.83,79.52,76.52,76.52,80129,69.3704641767897,69.97766473853,67.337662296181,67.337662296181,91055.5975797179,0.0,1.0
2021-06-17,76.84,79.03,76.72,79.03,114466,67.6192625566982,69.546464339613,67.5136624590043,69.546464339613,130074.879663542,0.0,1.0
2021-06-18,74.44,76.255,73.956,75.51,207112,65.507260602819,67.1044620804402,65.0813402087868,66.4488614739235,235354.327720682,0.0,1.0
2021-06-21,76.78,77.63,75.56,75.56,91369,67.5664625078512,68.3144631998501,66.4928615146293,66.4928615146293,103828.313035995,0.0,1.0
2021-06-22,76.72,77.17,75.49,76.77,62072,67.5136624590043,67.9096628253566,66.4312614576412,67.5576624997101,70536.2983809638,0.0,1.0
2021-06-23,76.9,77.95,76.49,76.94,90493,67.6720626055452,68.5960634603673,67.3112622717575,67.7072626381099,102832.859411467,0.0,1.0
2021-06-24,78.28,78.47,76.675,76.675,62533,68.8864637290257,69.0536638837078,67.474062422369,67.474062422369,71060.1615326848,0.0,1.0
2021-06-25,77.35,78.75,77.31,78.26,321220,68.0680629718975,69.3000641116604,68.0328629393329,68.8688637127434,365022.389578767,0.0,1.0
2021-06-28,75.63,77.08,75.18,76.99,54943,66.5544615716175,67.8304627520861,66.1584612052651,67.7512626788157,62435.1695119425,0.0,1.0
2021-06-29,75.36,76.18,75.14,75.93,33713,66.3168613518061,67.0384620193815,66.1232611727005,66.8184618158524,38310.1918307358,0.0,1.0
2021-06-30,75.24,75.685,75.04,75.35,62334,66.2112612541121,66.6028616163939,66.0352610912888,66.3080613436649,70834.0253782543,0.0,1.0
2021-07-01,76.1,76.72,75.31,75.84,52067,66.9680619542521,67.5136624590043,66.2728613111003,66.7392617425819,59166.9907172581,0.0,1.0
2021-07-02,75.07,75.85,74.71,75.81,50339,66.0616611157123,66.7480617507231,65.7448608226304,66.7128617181584,57203.3561702432,0.0,1.0
2021-07-06,73.5,74.99,72.84,74.99,59920,64.6800598375497,65.991261050583,64.0992593002329,65.991261050583,68090.8460978759,0.0,1.0
2021-07-07,73.54,74.32,72.675,73.01,50995,64.7152598701144,65.4016605051251,63.9540591659037,64.2488594386327,57948.8100260544,0.0,1.0
2021-07-08,72.88,73.36,71.65,72.28,72280,64.1344593327976,64.5568597235734,63.0520583314345,63.6064588443278,82136.2876494404,0.0,1.0
2021-07-09,75.11,75.3,73.46,73.665,60029,66.096861148277,66.2640613029591,64.644859804985,64.8252599718789,68214.7096196494,0.0,1.0
2021-07-12,75.28,75.46,73.995,73.995,68242,66.2464612866768,66.4048614332177,65.1156602405373,65.1156602405373,77547.6555308953,0.0,1.0
2021-07-13,73.76,75.07,73.47,75.03,61249,64.90886004922,66.0616611157123,64.6536598131262,66.0264610831477,69601.0719734446,0.0,1.0
2021-07-14,73.31,74.14,72.71,73.48,47670,65.0232601550551,65.7594394747754,64.4910823335705,65.1740438711424,53745.193514852,0.58,1.0
2021-07-15,74.79,74.79,72.86,72.86,52080,66.3359654480503,66.3359654480503,64.6241267889417,64.6241267889417,58717.2158223934,0.0,1.0
2021-07-16,74.08,75.08,74.05,75.08,44748,65.7062216926269,66.5931847284345,65.6796128015527,66.5931847284345,50450.8059450933,0.0,1.0
2021-07-19,72.51,73.8225,72.04,72.75,64551,64.313689726409,65.4778287109065,63.8968170995794,64.5265608550028,72777.5537356243,0.0,1.0
2021-07-20,73.32,75.54,72.3095,72.37,85401,65.0321297854131,67.001187724906,64.1358536377296,64.1895149013959,96284.7340331839,0.0,1.0
2021-07-21,73.75,74.995,73.57,73.97,53800,65.4135238908104,66.5177928703909,65.253870544365,65.6086557586881,60656.4172666045,0.0,1.0
2021-07-22,72.61,73.72,71.6113,73.72,40481,64.4023860299898,65.3869149997362,63.5165760461287,65.3869149997362,45640.0079436694,0.0,1.0
2021-07-23,73.56,74.4505,72.9,73.56,54018,65.245000914007,66.0348414973936,64.659605310374,65.245000914007,60902.1997752313,0.0,1.0
2021-07-26,74.71,74.72,73.66,73.66,51336,66.2650084051857,66.2738780355438,65.3336972175877,65.3336972175877,57878.398453502,0.0,1.0
2021-07-27,74.91,75.25,73.665,74.46,41983,66.4424010123472,66.7439684445218,65.3381320327668,66.0432676462338,47333.4268792539,0.0,1.0
2021-07-28,75.33,77.37,74.38,75.34,48518,66.8149254873864,68.6243300804339,65.9723106033692,66.8237951177445,54701.2649245561,0.0,1.0
2021-07-29,76.01,76.965,75.87,76.965,40434,67.4180603517356,68.2651100509319,67.2938855267225,68.2651100509319,45587.0181367637,0.0,1.0
2021-07-30,75.66,76.78,75.17,75.79,59740,67.1076232892029,68.1010218893074,66.6730114016572,67.2229284838579,67353.4269053337,0.0,1.0
2021-08-02,75.04,77.2,74.92,76.09,60915,66.5577062070022,68.4735463643466,66.4512706427053,67.4890173946002,68678.172077978,0.0,1.0
2021-08-03,76.24,76.42,74.92,75.55,60437,67.6220618499713,67.7817151964167,66.4512706427053,67.0100573552641,68139.2544673193,0.0,1.0
2021-08-04,75.5,76.15,75.3,75.3,36033,66.9657092034737,67.5422351767487,66.7883165963122,66.7883165963122,40625.1428135234,0.0,1.0
2021-08-05,76.62,76.72,75.87,75.87,31970,67.9591078035782,68.047804107159,67.2938855267225,67.2938855267225,36044.3431229247,0.0,1.0
2021-08-06,78.34,78.95,77.13,77.13,50219,69.4846842251673,70.0257316770099,68.4114589518401,68.4114589518401,56619.0449574649,0.0,1.0
2021-08-09,78.14,78.81,77.45,78.36,33375,69.3072916180058,69.9015568519969,68.6952871232985,69.5024234858835,37628.4001165971,0.0,1.0
2021-08-10,78.73,79.22,77.82,78.35,35896,69.8305998091323,70.265211696678,69.0234634465473,69.4935538555254,40470.6831636066,0.0,1.0
2021-08-11,79.99,79.99,78.75,78.97,31201,70.9481732342498,70.9481732342498,69.8483390698484,70.0434709377261,35177.3396865303,0.0,1.0
2021-08-12,79.64,80.34,79.4,80.0,42182,70.6377361717172,71.2586102967825,70.4248650431234,70.9570428646079,47557.7879765783,0.0,1.0
2021-08-13,79.15,80.2,79.065,79.97,28028,70.2031242841715,71.1344354717694,70.1277324261278,70.9304339735337,31599.9639990407,0.0,1.0
2021-08-16,79.38,79.74,78.58,79.0,29562,70.4071257824072,70.7264324752979,69.6975553537611,70.0700798288003,33329.461101029,0.0,1.0
2021-08-17,78.99,79.58,78.38,79.58,32853,70.0612101984422,70.5845183895687,69.5201627465996,70.5845183895687,37039.8750271331,0.0,1.0
2021-08-18,77.94,79.505,77.72,78.72,30102,69.1298990108443,70.5179961618831,68.9347671429666,69.8217301787742,33938.2801590953,0.0,1.0
2021-08-19,77.49,77.73,76.95,77.07,39229,68.7307656447308,68.9436367733247,68.2518056053947,68.3582411696916,44228.4496831158,0.0,1.0
2021-08-20,78.73,78.75,77.16,77.16,49347,69.8305998091323,69.8483390698484,68.4380678429143,68.4380678429143,55635.9149229578,0.0,1.0
2021-08-23,78.72,79.16,78.38,78.75,34803,69.8217301787742,70.2119939145295,69.5201627465996,69.8483390698484,39238.3882923724,0.0,1.0
2021-08-24,78.24,78.7,77.98,78.7,28955,69.3959879215865,69.803990918058,69.1653775322766,69.803990918058,32645.1033820545,0.0,1.0
2021-08-25,77.96,79.2,77.81,78.63,44515,69.1476382715604,70.2474724359618,69.0145938161893,69.7419035055515,50188.1117959647,0.0,1.0
2021-08-26,76.88,78.35,76.78,78.35,39027,68.1897181928882,69.4935538555254,68.1010218893074,69.4935538555254,44000.706257691,0.0,1.0
2021-08-27,78.72,79.03,76.89,76.89,63104,69.8217301787742,70.0966887198745,68.1985878232463,68.1985878232463,71146.1441485467,0.0,1.0
2021-08-30,77.41,79.05,77.1,79.05,36832,68.6598086018662,70.1144279805907,68.3848500607659,70.1144279805907,41525.9695309215,0.0,1.0
2021-08-31,77.9,78.29,77.41,77.61,39510,69.094420489412,69.4403360733769,68.6598086018662,68.8372012090278,44545.2610818502,0.0,1.0
2021-09-01,77.93,77.93,76.98,77.9,32555,69.1210293804862,69.1210293804862,68.278414496469,69.094420489412,36703.8971024965,0.0,1.0
2021-09-02,77.15,78.04,77.12,77.77,37375,68.4291982125563,69.218595314425,68.402589321482,68.979115294757,42138.1709170882,0.0,1.0
2021-09-03,77.12,77.38,76.55,76.85,50458,68.402589321482,68.633199710792,67.8970203910717,68.163109301814,56888.5037627943,0.0,1.0
2021-09-07,76.9,78.2,76.9,78.2,56603,68.2074574536044,69.3605094001542,68.2074574536044,69.3605094001542,63816.6391550486,0.0,1.0
2021-09-08,75.71,76.8,74.895,76.63,57742,67.1519714409933,68.1187611500236,66.4290965668101,67.9679774339363,65100.7963904884,0.0,1.0
2021-09-09,75.48,76.41,75.4,75.58,51274,66.9479699427576,67.7728455660586,66.877012899893,67.0366662463383,57808.4970060944,0.0,1.0
2021-09-10,74.08,75.63,73.86,75.59,46910,65.7062216926269,67.0810143981287,65.5110898247492,67.0455358766964,52888.3370627587,0.0,1.0
2021-09-13,74.43,74.76,73.82,74.3,47008,66.0166587551596,66.3093565569761,65.4756113033169,65.9013535605046,52998.8264473707,0.0,1.0
2021-09-14,73.01,74.33,72.745,74.33,50417,64.7571712443128,65.9279624515788,64.5221260398238,65.9279624515788,56842.2786120892,0.0,1.0
2021-09-15,72.88,73.78,72.71,72.89,54781,64.6418660496578,65.4401327818846,64.4910823335705,64.6507356800159,61762.4385554249,0.0,1.0
2021-09-16,72.29,74.065,71.82,74.065,49067,64.1185578585313,65.6929172470898,63.7016852317017,65.6929172470898,55320.2309669235,0.0,1.0
2021-09-17,75.56,76.15,72.04,72.38,314736,67.0189269856222,67.5422351767487,63.8968170995794,64.198384531754,354846.805665837,0.0,1.0
2021-09-20,72.66,74.14,71.64,74.14,79935,64.4467341817801,65.7594394747754,63.5420318852564,65.7594394747754,90122.1322343129,0.0,1.0
2021-09-21,72.52,73.56,72.285,72.98,72355,64.3225593567671,65.245000914007,64.1141230433523,64.7305623532386,81576.1165673823,0.0,1.0
2021-09-22,73.63,74.45,73.16,73.29,51549,65.3070883265135,66.0343980158757,64.8902156996839,65.0055208943389,58118.5437486282,0.0,1.0
2021-09-23,75.3,75.88,74.41,74.41,42800,66.7883165963122,67.3027551570806,65.9989194944434,65.9989194944434,48254.5475652541,0.0,1.0
2021-09-24,75.86,76.5,75.16,75.16,42368,67.2850158963645,67.8526722392813,66.6641417712991,66.6641417712991,47767.4923188011,0.0,1.0
2021-09-27,78.16,78.94,76.38,76.38,73097,69.3250308787219,70.0168620466519,67.7462366749844,67.7462366749844,82412.6790508735,0.0,1.0
2021-09-28,77.51,78.49,77.24,78.49,36608,68.748504905447,69.6177286805384,68.5090248857789,69.6177286805384,41273.422366094,0.0,1.0
2021-09-29,78.57,78.73,77.5,77.5,44635,69.688685723403,69.8305998091323,68.7396352750889,68.7396352750889,50323.4049199794,0.0,1.0
2021-09-30,77.91,79.32,77.78,79.04,46961,69.10329011977,70.3539080002587,68.987984925115,70.1055583502326,52945.836640465,0.0,1.0
2021-10-01,78.76,79.23,77.67,77.97,61417,69.8572087002065,70.2740813270361,68.8904189911762,69.1565079019185,69244.1483134396,0.0,1.0
2021-10-04,78.6,79.445,78.08,78.87,36625,69.7152946144773,70.4647783797347,69.2540738358573,69.9547746341453,41292.5888919961,0.0,1.0
2021-10-05,78.4,78.94,78.07,78.94,47013,69.5379020073158,70.0168620466519,69.2452042054992,70.0168620466519,53004.4636608713,0.0,1.0
2021-10-06,77.95,78.25,77.0,78.21,33359,69.1387686412023,69.4048575519446,68.2961537571851,69.3693790305123,37610.3610333952,0.0,1.0
2021-10-07,79.48,79.59,78.69,78.69,37136,70.495822085988,70.5933880199268,69.7951212877,69.7951212877,41868.7121117588,0.0,1.0
2021-10-08,79.07,79.52,78.51,79.43,23570,70.1321672413068,70.5313006074203,69.6354679412546,70.4514739341976,26573.8244418935,0.0,1.0
2021-10-11,78.09,79.36,78.07,79.13,36081,69.2629434662154,70.3893865216911,69.2452042054992,70.1853850234553,40679.2600631293,0.0,1.0
2021-10-12,78.01,78.34,77.57,78.0,27168,69.1919864233508,69.4846842251673,68.8017226875954,69.1831167929927,30630.3632769352,0.0,1.0
2021-10-13,76.98,77.83,76.46,77.83,37688,68.278414496469,69.0323330769054,67.817193717849,69.0323330769054,42491.0604822266,0.0,1.0
2021-10-14,77.77,77.77,76.125,76.89,33042,69.4935538555254,69.4935538555254,68.0236181979153,68.707205297047,36977.1899324974,0.58,1.0
2021-10-15,76.52,78.45,76.52,78.45,51131,68.3765814713231,70.1011868325314,68.3765814713231,70.1011868325314,57220.5283711194,0.0,1.0
2021-10-18,77.36,77.58,76.26,76.52,43316,69.127186913507,69.3237740531266,68.1442512154091,68.3765814713231,48474.7884243102,0.0,1.0
2021-10-19,77.36,77.45,76.7101,77.33,30514,69.127186913507,69.2076089251696,68.5464506315126,69.1003795762862,34148.1137219365,0.0,1.0
2021-10-20,78.19,78.21,76.99,77.18,40430,69.8688565766173,69.8867281347646,68.7965630877832,68.9663428901819,45245.0756301335,0.0,1.0
2021-10-21,80.43,80.45,78.26,78.26,55240,71.8704710891077,71.8883426472549,69.9314070301326,69.9314070301326,61818.8963098831,0.0,1.0
2021-10-22,81.8,81.8,80.89,80.89,46569,73.0946728221933,73.0946728221933,72.2815169264941,72.2815169264941,52115.2096715233,0.0,1.0
2021-10-25,80.81,82.14,80.48,82.04,55142,72.2100306939052,73.3984893106963,71.9151499844758,73.3091315199602,61709.2248428598,0.0,1.0
2021-10-26,81.07,81.41,80.06,80.76,52010,72.4423609498192,72.7461774383222,71.5398472633838,72.1653517985371,58204.2142845225,0.0,1.0
2021-10-27,77.94,81.3248,77.86,80.58,52149,69.6454620997769,72.670044600615,69.5739758671879,72.004507775212,58359.7687122392,0.0,1.0
2021-10-28,79.13,80.12,78.32,78.32,41607,70.7088198095374,71.5934619378256,69.9850217045744,69.9850217045744,46562.2523310157,0.0,1.0
2021-10-29,79.58,79.67,78.93,79.46,49010,71.1109298678502,71.1913518795128,70.530104228065,71.0037005189668,54846.9244776859,0.0,1.0
2021-11-01,81.86,81.9,80.02,80.3,60258,73.148287496635,73.1840306129295,71.5041041470894,71.7543059611507,67434.5230601184,0.0,1.0
2021-11-02,80.2,82.0,80.11,81.79,41946,71.6649481704145,73.2733884036657,71.5845261587519,73.0857370431197,46941.6260791882,0.0,1.0
2021-11-03,81.52,82.02,79.79,79.79,52837,72.844471008132,73.2912599618129,71.2985812283962,71.2985812283962,59129.7071746071,0.0,1.0
2021-11-04,80.2,81.62,79.42,81.62,61052,71.6649481704145,72.9338287988682,70.9679574026723,72.9338287988682,68323.0857623277,0.0,1.0
2021-11-05,82.03,82.22,80.93,80.93,50226,73.3001957408866,73.4699755432853,72.3172600427886,72.3172600427886,56207.745946057,0.0,1.0
2021-11-08,82.94,82.94,81.8875,82.23,39458,74.1133516365858,74.1133516365858,73.1728608890875,73.4789113223589,44157.3137327184,0.0,1.0
2021-11-09,82.68,83.27,82.09,82.4,38972,73.8810213806717,74.4082323460151,73.3538104153283,73.6308195666104,43613.4327840109,0.0,1.0
2021-11-10,82.92,83.5,82.6,82.6,34581,74.0954800784385,74.6137552647084,73.8095351480828,73.8095351480828,38699.4796034046,0.0,1.0
2021-11-11,82.89,83.35,82.34,83.16,25348,74.0686727412177,74.4797185786041,73.5772048921687,74.3099387762054,28366.860674564,0.0,1.0
2021-11-12,82.18,83.17,81.44,83.17,29268,73.4342324269908,74.318874555279,72.7729847755431,74.318874555279,32753.7193554971,0.0,1.0
2021-11-15,81.89,82.35,81.23,82.28,41386,73.1750948338559,73.5861406712423,72.5853334149971,73.523590217727,46314.9319819121,0.0,1.0
2021-11-16,81.47,82.1,80.82,82.1,32209,72.799792112764,73.3627461944019,72.2189664729788,73.3627461944019,36044.9824627991,0.0,1.0
2021-11-17,80.67,80.995,79.85,80.98,53781,72.0849297868745,72.3753426067671,71.3521959028379,72.3619389381567,60186.1343671583,0.0,1.0
2021-11-18,80.55,80.935,79.845,80.42,39281,71.9777004379911,72.3217279323254,71.3477280133011,71.8615353100341,43959.2336341151,0.0,1.0
2021-11-19,80.8,81.14,79.2,79.72,48748,72.2010949148316,72.5049114033346,70.7713702630527,71.2360307748808,54553.7211678888,0.0,1.0
2021-11-22,82.85,83.57,81.385,81.48,52777,74.0329296249232,74.6763057182237,72.7238379906382,72.8087278918376,59062.5613784703,0.0,1.0
2021-11-23,83.14,83.58,81.96,81.96,40149,74.2920672180581,74.6852414972973,73.2376452873712,73.2376452873712,44930.6094848931,0.0,1.0
2021-11-24,82.73,83.2,82.3,82.65,25752,73.9257002760398,74.3456818924998,73.5414617758742,73.8542140434509,28818.9757018847,0.0,1.0
2021-11-26,79.16,81.91,78.17,81.835,53519,70.7356271467582,73.1929663920031,69.8509850184701,73.125948048951,59892.9310573613,0.0,1.0
2021-11-29,78.48,80.69,78.21,80.1,56223,70.1279941697522,72.1028013450218,69.8867281347646,71.5755903796783,62918.9682699232,0.0,1.0
2021-11-30,78.46,79.42,77.43,77.43,58292,70.110122611605,70.9679574026723,69.1897373670224,69.1897373670224,65234.3791400381,0.0,1.0
2021-12-01,78.19,80.85,78.06,79.97,42798,69.8688565766173,72.2457738101997,69.7526914486603,71.4594252517213,47895.0963843298,0.0,1.0
2021-12-02,80.38,80.805,78.27,78.68,37065,71.8257921937396,72.2055628043684,69.9403428092063,70.3067097512246,41479.3155634652,0.0,1.0
2021-12-03,79.24,80.45,78.875,80.45,38561,70.8071133793472,71.8883426472549,70.4809574431601,71.8883426472549,43153.4840804743,0.0,1.0
2021-12-06,80.69,81.79,80.04,80.1,47738,72.1028013450218,73.0857370431197,71.5219757052366,71.5755903796783,53423.4335995872,0.0,1.0
2021-12-07,79.96,81.32,79.2704,81.32,45047,71.4504894726477,72.6657554266597,70.834278147731,72.6657554266597,50411.9446428549,0.0,1.0
2021-12-08,80.22,80.66,79.56,80.33,31591,71.6828197285617,72.0759940078009,71.093058309703,71.7811132983715,35353.3807625908,0.0,1.0
2021-12-09,79.8,80.17,79.3,79.7,27544,71.3075170074698,71.6381408331936,70.8607280537889,71.2181592167336,30824.3968131684,0.0,1.0
2021-12-10,80.51,80.87,79.19,80.17,35961,71.9419573216966,72.2636453683469,70.7624344839791,71.6381408331936,40243.8329145494,0.0,1.0
2021-12-13,79.58,80.53,78.96,80.51,67083,71.1109298678502,71.9598288798439,70.5569115652859,71.9419573216966,75072.3573706714,0.0,1.0
2021-12-14,79.7,80.78,79.11,79.42,82464,71.2181592167336,72.1832233566843,70.6909482513902,70.9679574026723,92285.1822103222,0.0,1.0
2021-12-15,79.3,81.31,79.01,79.92,140464,70.8607280537889,72.6568196475861,70.601590460654,71.4147463563532,157192.785142495,0.0,1.0
2021-12-16,81.66,82.55,79.74,81.235,94847,72.9695719151627,73.7648562527147,71.2539023330281,72.5898013045339,106142.955436341,0.0,1.0
2021-12-17,81.11,82.18,79.65,81.04,312611,72.4781040661137,73.4342324269908,71.1734803213655,72.4155536125984,349841.90793499,0.0,1.0
2021-12-20,79.6,81.225,78.05,80.07,73102,71.1288014259974,72.5808655254603,69.7437556695867,71.5487830424575,81808.1998197878,0.0,1.0
2021-12-21,80.39,81.56,80.17,80.34,58765,71.8347279728132,72.8802141244265,71.6381408331936,71.7900490774451,65763.711832916,0.0,1.0
2021-12-22,80.61,81.785,80.03,81.785,41020,72.0313151124328,73.0812691535829,71.513039926163,73.0812691535829,45905.342625478,0.0,1.0
2021-12-23,81.18,81.47,80.5,81.1,55088,72.540654519629,72.799792112764,71.933021542623,72.4691682870401,61648.7936263368,0.0,1.0
2021-12-27,81.48,81.56,80.1,81.27,67587,72.8087278918376,72.8802141244265,71.5755903796783,72.6210765312916,75636.3820582199,0.0,1.0
2021-12-28,81.25,82.04,80.23,81.27,83777,72.6032049731444,73.3091315199602,71.6917555076353,72.6210765312916,93754.5560491143,0.0,1.0
2021-12-29,81.49,81.8,81.315,81.7,31040,72.8176636709112,73.0946728221933,72.6612875371229,73.0053150314572,34736.7585347352,0.0,1.0
2021-12-30,81.22,81.96,80.54,81.32,47268,72.5763976359235,73.2376452873712,71.9687646589175,72.6657554266597,52897.4581965162,0.0,1.0
2021-12-31,81.79,82.19,80.76,81.335,45278,73.0857370431197,73.4431682060644,72.1653517985371,72.6791590952701,50670.4559579813,0.0,1.0
2022-01-03,82.42,83.54,81.94,82.28,44261,73.6486911247576,74.6494983810028,73.219773729224,73.523590217727,49532.3347134637,0.0,1.0
2022-01-04,83.68,84.59,82.84,82.88,51913,74.7745992880335,75.5877551837327,74.0239938458496,74.0597369621441,58095.6619141014,0.0,1.0
2022-01-05,83.62,84.9,83.6,84.09,43099,74.7209846135918,75.8647643350149,74.7031130554445,75.1409662300518,48231.9444616157,0.0,1.0
2022-01-06,85.79,85.93,83.67,84.37,34699,76.6600486725668,76.7851495795975,74.7656635089599,75.3911680441131,38831.5330024735,0.0,1.0
2022-01-07,85.99,86.21,85.69,86.21,44420,76.8387642540392,77.0353513936588,76.5706908818306,77.0353513936588,49710.271073226,0.0,1.0
2022-01-10,85.97,86.3,85.36,86.3,39809,76.8208926958919,77.1157734053213,76.2758101724013,77.1157734053213,44550.1166401184,0.0,1.0
2022-01-11,84.89,86.179,84.35,86.1,53795,75.8558285559412,77.0076504785306,75.3732964859659,76.937057823849,60201.8017195902,0.0,1.0
2022-01-12,84.36,85.35,83.68,85.18,65309,75.3822322650395,76.2668743933276,74.7745992880335,76.1149661490762,73087.0799982287,0.0,1.0
2022-01-13,84.01,84.91,83.88,83.92,72383,75.6056267418799,76.4155906041307,75.488631961777,75.5246303556548,80429.1438620088,0.6,1.0
2022-01-14,85.01,85.1,83.27,83.63,49213,76.5055865888253,76.5865829750504,74.9396564551404,75.2636420000407,54683.5507906696,0.0,1.0
2022-01-18,83.46,85.01,83.24,84.95,48233,75.11064882606,76.5055865888253,74.912657659732,76.4515889980086,53594.6133193743,0.0,1.0
2022-01-19,81.7,83.27,81.4,83.27,58609,73.5267194954361,74.9396564551404,73.2567315413525,74.9396564551404,65124.0165868847,0.0,1.0
2022-01-20,80.63,82.48,80.53,81.21,75732,72.5637624592046,74.2286881760535,72.4737664745101,73.0857391704329,84150.4209960578,0.0,1.0
2022-01-21,79.77,82.55,79.725,80.05,165189,71.7897969908316,74.2916853653397,71.749298797719,72.0417857479763,183551.522393675,0.0,1.0
2022-01-24,81.83,82.28,79.01,79.25,110883,73.643714275539,74.0486962066644,71.1058275071531,71.32181787042,123208.830234325,0.0,1.0
2022-01-25,82.62,83.11,79.33,81.02,70198,74.3546825546259,74.7956628796291,71.3938146581756,72.9147467995133,78001.2577652942,0.0,1.0
2022-01-26,81.15,83.82,80.37,83.18,85416,73.0317415796162,75.4346343709603,72.3297728989988,74.8586600689153,94910.9010695515,0.0,1.0
2022-01-27,79.34,82.4,78.56,81.21,74071,71.4028142566451,74.1566913882979,70.7008455760277,73.0857391704329,82304.7830982807,0.0,1.0
2022-01-28,79.91,80.23,77.735,79.1,62434,71.9157913694039,72.2037785204265,69.9583787022978,71.1868238933782,69374.2062069914,0.0,1.0
2022-01-31,80.21,80.21,78.095,78.095,62478,72.1857793234875,72.1857793234875,70.2823642471981,70.2823642471981,69423.0972771312,0.0,1.0
2022-02-01,79.94,80.84,78.51,79.9,57827,71.9427901648123,72.7527540270631,70.6558475836804,71.9067917709345,64255.0889312184,0.0,1.0
2022-02-02,79.18,79.95,78.45,79.455,72193,71.2588206811338,71.9517897632818,70.6018499928637,71.5063096390438,80218.0233318597,0.0,1.0
2022-02-03,79.61,80.65,79.18,79.18,44563,71.6458034153203,72.5817616561435,71.2588206811338,71.2588206811338,49516.6536054419,0.0,1.0
2022-02-04,79.74,79.99,79.0,79.96,38409,71.7627981954232,71.9877881571596,71.0968279086837,71.9607893617512,42678.5707499813,0.0,1.0
2022-02-07,80.04,80.21,78.95,79.83,45749,72.0327861495068,72.1857793234875,71.0518299163364,71.8437945816483,50834.4901778462,0.0,1.0
2022-02-08,81.42,81.63,80.45,80.45,35949,73.2747307382914,73.4637223061499,72.4017696867544,72.4017696867544,39945.1154648931,0.0,1.0
2022-02-09,79.5,81.57,79.14,81.57,43951,71.5468078321563,73.4097247153332,71.222822287256,73.4097247153332,48836.6232662248,0.0,1.0
2022-02-10,79.54,79.96,78.56,79.39,61945,71.5828062260342,71.9607893617512,70.7008455760277,71.4478122489923,68830.8486320287,0.0,1.0
2022-02-11,79.5,80.55,78.975,79.24,46269,71.5468078321563,72.491765671449,71.07432891251,71.3128182719505,51412.2937340437,0.0,1.0
2022-02-14,79.59,80.48,79.006,79.96,65439,71.6278042183814,72.4287684821628,71.1022276677653,71.9607893617512,72713.244065402,0.0,1.0
2022-02-15,80.1,80.85,79.975,80.27,43946,72.0867837403236,72.7617536255326,71.9742887594554,72.2397769143043,48831.0674627998,0.0,1.0
2022-02-16,80.08,80.835,79.32,79.91,46408,72.0687845433846,72.7482542278284,71.3848150597062,71.9157913694039,51566.7450692581,0.0,1.0
2022-02-17,78.84,79.92,78.59,79.92,33770,70.9528343331724,71.9247909678734,70.7278443714361,71.9247909678734,37523.8963322885,0.0,1.0
2022-02-18,79.66,80.025,78.48,78.48,73555,71.6908014076676,72.0192867518027,70.6288487882721,70.6288487882721,81731.4241848232,0.0,1.0
2022-02-22,78.73,79.92,78.26,79.21,72870,70.8538387500084,71.9247909678734,70.4308576219441,71.2858194765422,80970.2791156015,0.0,1.0
2022-02-23,78.14,79.52,77.84,79.34,44504,70.3228624403106,71.5648070290952,70.052874486227,71.4028142566451,49451.0951250272,0.0,1.0
2022-02-24,76.82,77.14,74.69,77.0,62115,69.1349154423428,69.4229025933653,67.2180009683491,69.2969082147929,69019.7459484779,0.0,1.0
2022-02-25,78.98,79.27,77.56,77.56,47583,71.0788287117447,71.3398170673589,69.8008857290823,69.8008857290823,52872.3588741275,0.0,1.0
2022-02-28,79.67,80.17,78.2,78.42,90508,71.6998010061371,72.1497809296097,70.3768600311274,70.5748511974553,100568.931277547,0.0,1.0
2022-03-01,77.4,80.22,76.26,79.1,78427,69.6568921535711,72.194778921957,68.6309379280534,71.1868238933782,87144.9990421199,0.0,1.0
2022-03-02,79.76,80.22,77.95,77.95,59985,71.7807973923621,72.194778921957,70.151870069391,70.151870069391,66652.9736894381,0.0,1.0
2022-03-03,80.64,80.83,79.33,79.95,52166,72.5727620576741,72.7437544285937,71.3938146581756,71.9517897632818,57964.8082934605,0.0,1.0
2022-03-04,79.63,80.55,79.02,79.69,43647,71.6638026122592,72.491765671449,71.1148271056226,71.717800203076,48498.8304179863,0.0,1.0
2022-03-07,77.29,80.14,77.2,79.46,84642,69.5578965704071,72.1227821342014,69.476900184182,71.5108094382785,94050.8626993652,0.0,1.0
2022-03-08,77.91,79.52,77.64,77.99,68213,70.1158716755132,71.5648070290952,69.872882516838,70.1878684632688,75795.6038055788,0.0,1.0
2022-03-09,78.66,80.29,78.3701,79.33,27713,70.7908415607222,72.2577761112432,70.5299432010928,71.3938146581756,30793.5960632725,0.0,1.0
2022-03-10,79.03,79.23,77.53,77.85,33899,71.123826704092,71.3038186734811,69.773886933674,70.0618740846965,37667.2360606529,0.0,1.0
2022-03-11,79.68,80.26,79.34,79.49,41383,71.7088006046065,72.2307773158348,71.4028142566451,71.5378082336869,45983.1626271571,0.0,1.0
2022-03-14,80.15,81.55,79.93,80.3,42684,72.1317817326708,73.3917255183943,71.9337905663429,72.2667757097126,47428.7826783359,0.0,1.0
2022-03-15,79.69,80.68,78.9,80.68,44616,71.717800203076,72.6087604515519,71.0068319239891,72.6087604515519,49575.5451217466,0.0,1.0
2022-03-16,80.45,80.81,79.69,80.21,50184,72.4017696867544,72.7257552316548,71.717800203076,72.1857793234875,55762.4878158,0.0,1.0
2022-03-17,79.63,80.13,78.97,80.01,31612,71.6638026122592,72.1137825357319,71.0698291132753,72.0057873540985,35126.0115740688,0.0,1.0
2022-03-18,78.52,79.98,77.64,78.93,165776,70.6648471821499,71.9787885586901,69.872882516838,71.0338307193975,184203.773715767,0.0,1.0
2022-03-21,78.32,79.24,77.77,78.9,48098,70.4848552127608,71.3128182719505,69.9898772969409,71.0068319239891,53444.6066269,0.0,1.0
2022-03-22,78.76,79.58,78.48,78.8,33708,70.8808375454168,71.618804619912,70.6288487882721,70.9168359392946,37455.0043698188,0.0,1.0
2022-03-23,77.31,78.52,77.05,78.52,61600,69.575895767346,70.6648471821499,69.3419062071402,70.6648471821499,68447.4981957054,0.0,1.0
2022-03-24,78.58,78.78,77.11,77.94,50659,70.7188447729666,70.8988367423557,69.3959037979569,70.1428704709216,56290.2891411727,0.0,1.0
2022-03-25,79.79,80.15,78.1718,78.73,56366,71.8077961877705,72.1317817326708,70.3514811634435,70.8538387500084,62631.6831704404,0.0,1.0
2022-03-28,79.22,79.49,78.36,79.17,71383,71.2948190750116,71.5378082336869,70.5208536066386,71.2498210826644,79317.9831770136,0.0,1.0
2022-03-29,79.84,80.39,78.94,79.83,53147,71.8527941801178,72.3477720959377,71.0428303178669,71.8437945816483,59054.8569254408,0.0,1.0
2022-03-30,78.5,80.1,78.12,79.68,46926,70.646847985211,72.0867837403236,70.3048632433717,71.7088006046065,52142.3263040855,0.0,1.0
2022-03-31,78.7,79.41,78.46,78.46,49451,70.8268399546,71.4658114459313,70.6108495913331,70.6108495913331,54948.0070336985,0.0,1.0
2022-04-01,78.75,79.54,78.08,78.87,91762,70.8718379469473,71.5828062260342,70.2688648494939,70.9798331285808,101962.326776531,0.0,1.0
2022-04-04,77.16,78.91,76.93,78.58,76988,69.4409017903042,71.0158315224586,69.2339110255068,70.7188447729666,85546.0388164118,0.0,1.0
2022-04-05,77.24,78.22,77.055,77.56,65027,69.5128985780598,70.3948592280663,69.3464060063749,69.8008857290823,72255.445863184,0.0,1.0
2022-04-06,76.22,77.48,76.12,77.05,77820,68.5949395341755,69.7288889413267,68.504943549481,69.3419062071402,86470.5245063279,0.0,1.0
2022-04-07,74.91,76.78,74.73,76.44,124129,67.4159921346771,69.098917048465,67.253999362227,68.7929307005035,137927.264667771,0.0,1.0
2022-04-08,73.88,75.65,73.76,75.43,126943,66.4890334923234,68.0819624214167,66.38103831069,67.8839712550887,141054.070835348,0.0,1.0
2022-04-11,74.62,75.66,73.75,73.75,67069,67.155003779063,68.0909620198861,66.3720387122205,66.3720387122205,74524.4359819442,0.0,1.0
2022-04-12,74.37,75.66,74.15,75.66,65840,66.9300138173266,68.0909620198861,66.7320226509986,68.0909620198861,73158.8195000851,0.0,1.0
2022-04-13,75.78,75.83,73.4,73.8,86541,68.7389331096868,68.784287380675,66.5800698106494,66.9429039785548,95405.5683339639,0.6,1.0
2022-04-14,76.31,76.63,76.0,76.0,130520,69.2196883821615,69.5099557164859,68.9384919020348,68.9384919020348,143889.425578038,0.0,1.0
2022-04-18,76.05,77.0,75.71,75.94,63081,68.983846173023,69.8455773217984,68.6754371303033,68.884066776849,69542.5134453586,0.0,1.0
2022-04-19,78.4,78.56,76.45,76.68,56380,71.1154969094675,71.2606305766297,69.3466803409284,69.5553099874741,62155.116565199,0.0,1.0
2022-04-20,79.16,80.05,77.73,78.39,60219,71.8048818284878,72.6121878520774,70.5077496782258,71.1064260552698,66387.3530407896,0.0,1.0
2022-04-21,79.93,80.27,78.52,79.0,110233,72.5033376017058,72.8117466444254,71.2243471598391,71.6597481613256,121524.387448237,0.0,1.0
2022-04-22,78.79,79.69,76.9,79.31,103275,71.4692602231753,72.2856371009625,69.754868779822,71.9409446414524,113853.66554223,0.0,1.0
2022-04-25,78.44,78.9075,76.89,78.9,122728,71.151780326258,71.5758427599975,69.7457979256244,71.5690396193493,135299.275378037,0.0,1.0
2022-04-26,77.28,79.005,76.945,78.18,124961,70.0995612393322,71.6642835884245,69.7956876237114,70.9159381171195,137761.006050086,0.0,1.0
2022-04-27,77.42,77.99,76.5,77.28,100034,70.2265531980991,70.7435918873644,69.3920346119166,70.0995612393322,110280.683406937,0.0,1.0
2022-04-28,78.3,78.71,77.21,77.71,78295,71.0247883674911,71.3966933895942,70.0360652599488,70.4896079698306,86314.9140027005,0.0,1.0
2022-04-29,77.38,78.42,76.99,78.01,133668,70.1902697813086,71.1336386178627,69.8365064676008,70.7617335957597,147359.881536662,0.0,1.0
2022-05-02,78.67,79.03,77.44,77.67,112356,71.3604099728037,71.6869607239185,70.2446949064944,70.45332455304,123864.850599494,0.0,1.0
2022-05-03,78.77,79.0,77.41,78.47,138938,71.45111851478,71.6597481613256,70.2174823439015,71.1789928888509,153169.698214537,0.0,1.0
2022-05-04,82.17,82.3,78.59,78.59,124409,74.5352089419763,74.6531300465456,71.2878431392226,71.2878431392226,137152.463582119,0.0,1.0
2022-05-05,80.23,82.15,79.76,81.45,153570,72.7754632276349,74.517067233581,72.349133080346,73.8821074397465,169300.483343697,0.0,1.0
2022-05-06,80.2,80.55,78.555,79.93,100970,72.748250665042,73.0657305619592,71.2560951495308,72.5033376017058,111312.559765664,0.0,1.0
2022-05-09,81.13,81.46,79.43,79.805,135400,73.5918401054221,73.8911782939441,72.049794891824,72.3899519242354,149269.29377311,0.0,1.0
2022-05-10,79.37,81.55,78.36,81.42,89106,71.9953697666382,73.9728159817229,71.0792134926769,73.8548948771536,98233.3064323984,0.0,1.0
2022-05-11,79.29,80.55,79.1,79.58,51025,71.9228029330571,73.0657305619592,71.750456703302,72.1858577047885,56251.593166713,0.0,1.0
2022-05-12,78.85,79.5,77.75,78.79,82880,71.5236853483611,72.1132908712075,70.5258913866211,71.4692602231753,91369.5647556526,0.0,1.0
2022-05-13,78.46,79.71,78.15,79.1,68115,71.1699220346533,72.3037788093578,70.8887255545266,71.750456703302,75092.1561695376,0.0,1.0
2022-05-16,77.99,79.06,77.17,78.63,54831,70.7435918873644,71.7141732865115,69.9997818431582,71.3241265560131,60447.4493860664,0.0,1.0
2022-05-17,80.03,80.26,78.48,78.63,66662,72.5940461436822,72.8026757902278,71.1880637430486,71.3241265560131,73490.322463095,0.0,1.0
2022-05-18,79.5,80.05,78.8,79.24,77078,72.1132908712075,72.6121878520774,71.4783310773729,71.8774486620689,84973.254249954,0.0,1.0
2022-05-19,78.38,79.49,78.1,78.66,94156,71.0973552010722,72.1042200170098,70.8433712835384,71.351339118606,103800.588068692,0.0,1.0
2022-05-20,79.88,79.91,78.15,78.98,103542,72.4579833307176,72.4851958933105,70.8887255545266,71.6416064529304,114148.014888149,0.0,1.0
2022-05-23,80.5,81.45,80.23,80.55,71697,73.0203762909711,73.8821074397465,72.7754632276349,73.0657305619592,79041.0676192812,0.0,1.0
2022-05-24,80.9,80.9,79.455,80.53,59976,73.3832104588765,73.3832104588765,72.0724720273181,73.047588853564,66119.4620630432,0.0,1.0
2022-05-25,80.59,81.52,80.28,80.57,56787,73.1020139787498,73.94560341913,72.8208174986231,73.0838722703545,62603.8063921241,0.0,1.0
2022-05-26,82.12,82.4,80.99,81.61,95029,74.4898546709881,74.7438385885219,73.4648481466552,74.0272411069087,104763.011210967,0.0,1.0
2022-05-27,83.07,83.07,81.825,82.4,70345,75.3515858197636,75.3515858197636,74.2222644721579,74.7438385885219,77550.5795455644,0.0,1.0
2022-05-31,82.09,82.38,81.56,82.36,86468,74.4626421083952,74.7256968801267,73.9818868359205,74.7075551717314,95325.0907974393,0.0,1.0
2022-06-01,81.93,82.11,80.76,82.02,79193,74.317508441233,74.4807838167905,73.2562185001096,74.3991461290118,87304.8979451544,0.0,1.0
2022-06-02,82.64,82.69,81.16,81.43,82440,74.9615390892652,75.0068933602534,73.619052668015,73.8639657313512,90884.4946724903,0.0,1.0
2022-06-03,81.56,82.67,81.29,82.67,43945,73.9818868359205,74.9887516518581,73.7369737725843,74.9887516518581,48446.3745558295,0.0,1.0
2022-06-06,82.15,82.37,81.63,81.97,82185,74.517067233581,74.716626025929,74.0453828153039,74.3537918580236,90603.3745106577,0.0,1.0
2022-06-07,82.24,82.38,81.42,81.88,39487,74.5987049213598,74.7256968801267,73.8548948771536,74.2721541702448,43531.7326677902,0.0,1.0
2022-06-08,81.16,81.85,80.765,81.85,39700,73.619052668015,74.2449416076519,73.2607539272084,74.2449416076519,43766.5506853211,0.0,1.0
2022-06-09,79.43,81.16,79.38,80.79,61229,72.049794891824,73.619052668015,72.0044406208358,73.2834310627025,67500.8093680484,0.0,1.0
2022-06-10,78.88,79.3,77.95,78.76,83213,71.550897910954,71.9318737872547,70.7073084705738,71.4420476605824,91736.6746140458,0.0,1.0
2022-06-13,78.84,79.57,78.0,78.0,102791,71.5146144941635,72.1767868505909,70.752662741562,70.752662741562,113320.088450751,0.0,1.0
2022-06-14,78.78,79.84,78.14,78.99,83508,71.4601893689777,72.4216999139271,70.8796547003289,71.650677307128,92061.8920561659,0.0,1.0
2022-06-15,79.15,80.12,78.54,79.34,71900,71.7958109742902,72.6756838314609,71.2424888682344,71.9681572040453,79264.8613167401,0.0,1.0
2022-06-16,78.18,79.11,77.85,78.38,137548,70.9159381171195,71.7595275574996,70.6165999285975,71.0973552010722,151637.317724548,0.0,1.0
2022-06-17,78.68,79.79,76.9,76.9,161168,71.3694808270013,72.3763456429389,69.754868779822,69.754868779822,177676.761734303,0.0,1.0
2022-06-21,80.05,80.22,78.32,79.36,94567,72.6121878520774,72.7663923734373,71.0429300758864,71.9862989124405,104253.687623646,0.0,1.0
2022-06-22,80.09,80.55,79.3803,79.53,69470,72.648471268868,73.0657305619592,72.0047127464617,72.1405034338004,76585.9515392759,0.0,1.0
2022-06-23,78.8,80.45,78.55,80.06,53648,71.4783310773729,72.9750220199829,71.251559722432,72.6212587062751,59143.2723215643,0.0,1.0
2022-06-24,80.18,80.368,78.85,78.85,130382,72.7301089566467,72.9006410155623,71.5236853483611,71.5236853483611,143737.289961046,0.0,1.0
2022-06-27,80.03,80.76,79.91,80.49,58507,72.5940461436822,73.2562185001096,72.4851958933105,73.0113054367734,64499.9894444856,0.0,1.0
2022-06-28,79.99,80.93,79.81,80.37,48893,72.5577627268916,73.4104230214694,72.3944873513342,72.9024551864018,53901.2081273905,0.0,1.0
2022-06-29,79.52,80.47,79.19,80.47,51283,72.1314325796027,72.9931637283781,71.8320943910807,72.9931637283781,56536.0206245672,0.0,1.0
2022-06-30,79.88,80.3904,78.8,78.89,72602,72.4579833307176,72.920959728965,71.4783310773729,71.5599687651516,80038.7685857854,0.0,1.0
2022-07-01,81.33,81.5,79.285,79.58,81844,73.7732571893749,73.9274617107347,71.9182675059583,72.1858577047885,90227.4451962069,0.0,1.0
2022-07-05,81.89,81.9,79.53,80.48,105549,74.2812250244425,74.2902958786401,72.1405034338004,73.0022345825758,116360.595926573,0.0,1.0
2022-07-06,81.55,81.99,80.15,81.39,58496,73.9728159817229,74.3719335664188,72.7028963940538,73.8276823145607,64487.8626924065,0.0,1.0
2022-07-07,81.15,82.11,80.945,81.9,70340,73.6099818138174,74.4807838167905,73.4240293027659,74.2902958786401,77545.0673855285,0.0,1.0
2022-07-08,80.89,81.29,80.24,81.29,50996,73.3741396046789,73.7369737725843,72.7845340818325,73.7369737725843,56219.6226385046,0.0,1.0
2022-07-11,81.64,81.7,80.51,80.51,54584,74.0544536695016,74.1088787946874,73.0294471451687,73.0294471451687,60175.1486802913,0.0,1.0
2022-07-12,81.28,82.369,81.21,81.43,33753,73.7279029183867,74.7157189405093,73.6644069390032,73.8639657313512,37210.3875385804,0.0,1.0
2022-07-13,79.87,81.1,79.87,80.95,43375,72.44891247652,73.5646275428292,72.44891247652,73.4285647298647,47817.988311733,0.0,1.0
2022-07-14,78.4,78.67,77.38,78.55,48175,71.6597481613256,71.9065355593302,70.7274402133084,71.7968522713282,52706.2974251197,0.6,1.0
2022-07-15,80.05,80.44,79.0,79.26,53093,73.1678933713535,73.5243640573601,72.2081646013358,72.4458117253402,58086.8801077712,0.0,1.0
2022-07-18,80.15,81.52,79.73,80.4,47349,73.2592961113552,74.5115136493784,72.8754046033481,73.4878029613595,51802.6046036739,0.0,1.0
2022-07-19,82.21,82.435,79.925,80.72,92219,75.1421925553901,75.3478487203939,73.0536399463514,73.7802917293649,100893.036683905,0.0,1.0
2022-07-20,82.12,82.4,81.02,82.11,61498,75.0599300893885,75.3158577613933,74.0544999493699,75.0507898153884,67282.4468925793,0.0,1.0
2022-07-21,81.67,82.49,81.0,82.49,47178,74.6486177593809,75.3981202273948,74.0362194013696,75.3981202273948,51615.5204965707,0.0,1.0
2022-07-22,82.28,82.4,80.73,81.45,66726,75.2061744733912,75.3158577613933,73.789432003365,74.4475317313772,73002.1878980495,0.0,1.0
2022-07-25,84.93,84.99,82.3,82.87,108939,77.6283470834361,77.6831887274371,75.2244550213916,75.7454506394012,119185.704933993,0.0,1.0
2022-07-26,84.36,85.51,84.29,84.88,58821,77.1073514654264,78.1584829754459,77.0433695474252,77.5826457134352,64353.6506661746,0.0,1.0
2022-07-27,85.18,85.9499,83.955,84.53,44897,77.8568539334403,78.5605636287133,76.7371703684196,77.2627361234293,49119.9716760892,0.0,1.0
2022-07-28,85.94,85.985,84.9,85.28,41300,78.5515147574531,78.5926459904539,77.6009262614355,77.948256673442,45184.6410722873,0.0,1.0
2022-07-29,86.79,87.02,86.0,86.0,59160,79.3284380474675,79.5386643494714,78.6063564014541,78.6063564014541,64724.5367030634,0.0,1.0
2022-08-01,86.69,87.47,85.7026,86.62,90947,79.2370353074658,79.949976679479,78.3345246526891,79.1730533894646,99501.3935012425,0.0,1.0
2022-08-02,85.78,86.31,85.63,86.11,33031,78.4052703734504,78.8897048954594,78.2681662634479,78.706899415456,36137.8663258771,0.0,1.0
2022-08-03,86.93,86.98,85.28,86.1,40289,79.4564018834699,79.5021032534707,77.948256673442,78.6977591414558,44078.5473162563,0.0,1.0
2022-08-04,85.96,86.5,85.83,86.5,25052,78.5697953054535,79.0633701014626,78.4509717434513,79.0633701014626,27408.3687201681,0.0,1.0
2022-08-05,86.52,86.91,85.555,85.9,35926,79.0816506494629,79.4381213354695,78.1996142084466,78.5149536614525,39305.1674373607,0.0,1.0
2022-08-08,86.04,86.58,85.855,86.56,33697,78.6429174974548,79.1364922934639,78.4738224284517,79.1182117454636,36866.5096903842,0.0,1.0
2022-08-09,86.8,86.9,85.73,85.99,46378,79.3375783214677,79.4289810614694,78.3595690034496,78.597216127454,50740.2732118775,0.0,1.0
2022-08-10,86.88,87.79,86.58,87.0,47609,79.410700513469,80.2424654474844,79.1364922934639,79.5203838014711,52087.0599711992,0.0,1.0
2022-08-11,87.89,88.32,86.19,87.44,34440,80.3338681874861,80.7268999694934,78.7800216074574,79.9225558574785,37679.395606043,0.0,1.0
2022-08-12,89.06,89.6,87.74,88.35,48177,81.4032802455059,81.896855041515,80.1967640774836,80.7543207914939,52708.4855433314,0.0,1.0
2022-08-15,90.01,90.01,88.5125,88.55,33872,82.2716062755219,82.2716062755219,80.9028502439966,80.9371262714973,37057.9700339108,0.0,1.0
2022-08-16,90.24,90.96,89.61,89.61,39054,82.4818325775258,83.139932305538,81.9059953155152,81.9059953155152,42727.3843205111,0.0,1.0
2022-08-17,89.97,90.16,89.3801,89.89,39334,82.2350451795213,82.4087103855245,81.6958604162513,82.1619229875199,43033.7208701537,0.0,1.0
2022-08-18,89.88,90.28,89.49,90.1,21108,82.1527827135197,82.5183936735265,81.7963120275132,82.3538687415235,23093.3996066305,0.0,1.0
2022-08-19,89.87,90.11,89.1201,89.68,53110,82.1436424395196,82.3630090155236,81.4582132922469,81.9699772335164,58105.4791125709,0.0,1.0
2022-08-22,88.12,89.61,88.0,89.3,37936,80.54409448949,81.9059953155152,80.434411201488,81.6226468215099,41504.2262401523,0.0,1.0
2022-08-23,86.78,89.13,86.68,88.41,31982,79.3192977734673,81.4672621635071,79.2278950334656,80.8091624354949,34990.1983238231,0.0,1.0
2022-08-24,86.72,87.19,85.935,87.07,28914,79.2644561294663,79.6940490074743,78.546944620453,79.5843657194722,31633.6249870246,0.0,1.0
2022-08-25,87.79,88.055,86.66,86.66,36732,80.2424654474844,80.4846827084889,79.2096144854653,79.2096144854653,40186.9790766891,0.0,1.0
2022-08-26,86.43,88.3,86.28,88.3,33158,78.9993881834614,80.708619421493,78.8622840734589,80.708619421493,36276.8118323221,0.0,1.0
2022-08-29,85.32,85.99,85.08,85.99,37599,77.9848177694426,78.597216127454,77.7654511934386,78.597216127454,41135.5283214754,0.0,1.0
2022-08-30,85.24,86.05,84.62,85.8,41475,77.9116955774413,78.652057771455,77.3449985894308,78.4235509214508,45376.101415814,0.0,1.0
2022-08-31,85.01,86.02,84.876,85.37,41267,77.7014692754374,78.6246369494545,77.5789896038351,78.0305191394435,45148.5371217937,0.0,1.0
2022-09-01,84.79,85.2,84.16,85.0,48714,77.5003832474337,77.8751344814406,76.924545985423,77.6923290014372,53295.9952831817,0.0,1.0
2022-09-02,84.22,85.62,83.64,85.09,38308,76.979387629424,78.2590259894477,76.4492517374142,77.7745914674388,41911.2162275347,0.0,1.0
2022-09-06,83.43,83.73,82.56,83.73,66276,76.2573059834107,76.5315142034158,75.462102145396,76.5315142034158,72509.8613004095,0.0,1.0
2022-09-07,84.33,84.48,83.061,83.22,60707,77.0799306434259,77.2170347534285,75.9200298728045,76.0653602294071,66417.0461398389,0.0,1.0
2022-09-08,85.75,85.9,83.48,83.77,66495,78.3778495514499,78.5149536614525,76.3030073534115,76.5680752994164,72749.4602445943,0.0,1.0
2022-09-09,86.46,86.87,85.45,86.02,50447,79.0268090054619,79.4015602394689,78.1036413314448,78.6246369494545,55191.9997136484,0.0,1.0
2022-09-12,86.83,87.085,86.045,86.5,39807,79.3649991434682,79.5980761304725,78.6474876344549,79.0633701014626,43551.2108272286,0.0,1.0
2022-09-13,85.46,86.33,84.85,86.12,53623,78.112781605445,78.9079854434597,77.5552248914347,78.7160396894562,58666.7314338805,0.0,1.0
2022-09-14,85.52,85.64,84.7,85.28,51097,78.167623249446,78.2773065374481,77.4181207814322,77.948256673442,55903.1381324616,0.0,1.0
2022-09-15,85.71,86.49,85.18,85.58,60134,78.3412884554492,79.0542298274624,77.8568539334403,78.222464893447,65790.1502721774,0.0,1.0
2022-09-16,87.79,88.2925,84.74,85.23,270296,80.2424654474844,80.7017642159929,77.4546818774328,77.9025553034411,295719.800079297,0.0,1.0
2022-09-19,88.09,88.53,86.5,87.34,71645,80.5166736674895,80.9188457234969,79.0633701014626,79.8311531174768,78383.8646398069,0.0,1.0
2022-09-20,88.53,88.69,87.51,88.04,75134,80.9188457234969,81.0650901074996,79.9865377754797,80.4709722974886,82201.0368601752,0.0,1.0
2022-09-21,88.33,89.34,88.21,88.34,71077,80.7360402434935,81.6592079175106,80.6263569554915,80.7451805174937,77762.4390676747,0.0,1.0
2022-09-22,87.04,88.26,86.55,88.26,40795,79.5569448974717,80.6720583254924,79.1090714714634,80.6720583254924,44632.1412238247,0.0,1.0
2022-09-23,87.08,87.08,85.48,86.59,43657,79.5935059934724,79.5935059934724,78.1310621534454,79.1456325674641,47763.3383848147,0.0,1.0
2022-09-26,87.42,88.16,86.82,87.06,69967,79.9042753094782,80.5806555854907,79.355858869468,79.5752254454721,76548.0334601628,0.0,1.0
2022-09-27,86.93,88.47,85.97,87.58,67261,79.4564018834699,80.8640040794959,78.5789355794536,80.0505196934809,73587.5095196881,0.0,1.0
2022-09-28,88.08,88.85,86.33,86.62,102360,80.5075333934893,81.2113344915023,78.9079854434597,79.1730533894646,111987.890076497,0.0,1.0
2022-09-29,88.63,88.72,87.34,88.08,90258,81.0102484634986,81.0925109295001,79.8311531174768,80.5075333934893,98747.5867773005,0.0,1.0
2022-09-30,88.69,89.7599,88.24,88.24,142339,81.0650901074996,82.0430080227777,80.653777777492,80.653777777492,155727.279069935,0.0,1.0
2022-10-03,89.97,90.08,88.8,88.9,97117,82.2350451795213,82.3355881935231,81.1656331215015,81.2570358615032,106251.738184439,0.0,1.0
2022-10-04,90.55,91.84,90.32,90.32,111094,82.7651810715311,83.9442764175529,82.5549547695272,82.5549547695272,121543.402307135,0.0,1.0
2022-10-05,89.32,90.42,88.81,89.92,38120,81.6409273695103,82.6463575095289,81.1747733955017,82.1893438095204,41705.5331156318,0.0,1.0
2022-10-06,89.55,89.79,88.87,89.36,45500,81.8511536715142,82.0705202475182,81.2296150395027,81.677488465511,49779.6893169267,0.0,1.0
2022-10-07,89.62,89.62,88.21,89.52,52082,81.9151355895154,81.9151355895154,80.6263569554915,81.8237328495137,56980.7863517401,0.0,1.0
2022-10-10,90.49,91.08,89.56,89.56,54609,82.7103394275301,83.24961559354,81.8602939455143,81.8602939455143,59745.4737122648,0.0,1.0
2022-10-11,91.03,91.3,90.2791,90.66,78387,83.2039142235392,83.4507016215438,82.5175710488665,82.8657240855329,85760.011131559,0.0,1.0
2022-10-12,90.58,91.7,90.02,90.68,41437,82.7926018935316,83.8163125815505,82.2807465495221,82.8840046335333,45334.527169791,0.0,1.0
2022-10-13,93.06,93.665,87.8101,89.3,68150,85.6535076555845,86.2103567006267,80.8214385620851,82.1927598715205,74042.9571839783,0.65,1.0
2022-10-14,93.27,94.29,92.41,93.41,60564,85.8467941009711,86.7856139785629,85.0552400865309,85.9756517312288,65800.9927936971,0.0,1.0
2022-10-17,95.04,95.285,93.13,93.61,74898,87.4759227120863,87.7014235650373,85.7179364707134,86.1597340601684,81374.4593861424,0.0,1.0
2022-10-18,94.62,95.65,94.11,95.48,54613,87.0893498213132,88.037373815352,86.6199398825173,87.8809038357534,59335.4074935966,0.0,1.0
2022-10-19,99.15,99.27,91.8449,93.61,180518,91.2588145717946,91.3692639691583,84.5351154661121,86.1597340601684,196127.462141414,0.0,1.0
2022-10-20,98.31,100.48,96.52,99.4,165562,90.4856687902484,92.4829620592428,88.8381319462392,91.4889174829691,179878.210965426,0.0,1.0
2022-10-21,100.67,100.85,98.48,99.0,65774,92.6578402717354,92.823514367781,90.642138769847,91.1207528250899,71461.5035336608,0.0,1.0
2022-10-24,101.94,102.895,101.17,101.17,60673,93.8267630605017,94.7057561811881,93.1180460940843,93.1180460940843,65919.4180663758,0.0,1.0
2022-10-25,101.84,103.0,101.47,101.47,92824,93.7347218960319,94.8023994038814,93.3941695874937,93.3941695874937,100850.527625027,0.0,1.0
2022-10-26,100.01,102.76,99.895,101.84,102711,92.0503685862348,94.5815006091539,91.9445212470945,93.7347218960319,111592.46038626,0.0,1.0
2022-10-27,99.3,101.87,99.105,100.81,67318,91.3968763184993,93.7623342453728,91.2173960477832,92.7866979019931,73139.0138182105,0.0,1.0
2022-10-28,101.77,102.35,99.95,100.01,77396,93.670293080903,94.2041318348278,91.9951438875529,92.0503685862348,84088.4624242287,0.0,1.0
2022-10-31,100.85,101.77,100.63,101.77,95017,92.823514367781,93.670293080903,92.6210238059475,93.670293080903,103233.157193691,0.0,1.0
2022-11-01,98.89,101.46,98.34,101.11,102014,91.0195075441732,93.3849654710467,90.5132811395893,93.0628213954024,110835.190523351,0.0,1.0
2022-11-02,98.25,100.08,97.51,99.03,89029,90.4304440915665,92.1147974013636,89.7493394744901,91.1483651744309,96727.3724891035,0.0,1.0
2022-11-03,97.98,98.38,96.28,98.17,37123,90.1819329474981,90.5500976053772,88.6172331515117,90.3568111599907,40333.0403454266,0.0,1.0
2022-11-04,100.09,100.25,98.11,98.11,91671,92.1240015178106,92.2712673809623,90.3015864613088,90.3015864613088,99597.8272635726,0.0,1.0
2022-11-07,98.18,100.9,98.17,100.12,51557,90.3660152764377,92.8695349500159,90.3568111599907,92.1516138671515,56015.1539770267,0.0,1.0
2022-11-08,98.04,99.64,98.0,98.3,47248,90.23715764618,91.7098162776966,90.200341180392,90.4764646738014,51333.5530598475,0.0,1.0
2022-11-09,97.59,98.28,96.91,98.15,49993,89.8229724060659,90.4580564409074,89.1970924876714,90.3384029270967,54315.914284646,0.0,1.0
2022-11-10,98.87,101.32,98.78,98.81,87384,91.0010993112792,93.256107840789,90.9182622632564,90.9458746125973,94940.1286950074,0.0,1.0
2022-11-11,96.66,99.0,95.6325,99.0,114566,88.9669895764969,91.1207528250899,88.0212666115698,91.1207528250899,124472.566878058,0.0,1.0
2022-11-14,97.7,98.95,96.37,96.99,58670,89.9242176869827,91.074732242855,88.7000701995345,89.2707254192472,63743.2178721057,0.0,1.0
2022-11-15,98.75,99.9,97.65,98.44,45857,90.8906499139155,91.949123305318,89.8781971047478,90.6053223040591,49822.2727452045,0.0,1.0
2022-11-16,97.54,98.8,97.22,98.3,77308,89.776951823831,90.9366704961503,89.4824200975277,90.4764646738014,83992.8530297725,0.0,1.0
2022-11-17,98.12,98.18,97.255,97.33,48130,90.3107905777558,90.3660152764377,89.5146345050921,89.5836653784445,52291.8199451926,0.0,1.0
2022-11-18,98.03,99.2,97.63,99.2,74792,90.227953529733,91.3048351540295,89.8597888718538,91.3048351540295,81259.2935246383,0.0,1.0
2022-11-21,98.63,99.18,97.6,97.6,49585,90.7802005165517,91.2864269211355,89.8321765225129,89.8321765225129,53872.6343648945,0.0,1.0
2022-11-22,98.89,99.675,98.19,98.82,58315,91.0195075441732,91.742030685261,90.3752193928846,90.9550787290443,63357.5208831063,0.0,1.0
2022-11-23,99.25,99.68,98.85,99.27,79170,91.3508557362644,91.7466327434845,90.9826910783852,91.3692639691583,86015.8608988343,0.0,1.0
2022-11-25,100.56,101.15,99.71,99.71,25535,92.5565949908186,93.0996378611904,91.7742450928254,91.7742450928254,27743.0214481715,0.0,1.0
2022-11-28,99.92,100.26,99.5,100.15,41060,91.967531538212,92.2804714974093,91.5809586474389,92.1792262164925,44610.4742769501,0.0,1.0
2022-11-29,100.08,101.015,99.67,99.93,77292,92.1147974013636,92.9753822891561,91.7374286270375,91.976735654659,83975.4695035077,0.0,1.0
2022-11-30,101.92,102.91,99.35,100.0,101647,93.8083548276077,94.7195623558586,91.4428969007342,92.0411644697878,110436.455889653,0.0,1.0
2022-12-01,101.68,102.44,100.43,101.57,51928,93.5874560328802,94.2869688828506,92.4369414770079,93.4862107519635,56418.2344922909,0.0,1.0
2022-12-02,101.43,102.11,100.96,101.15,45009,93.3573531217058,93.9832330401003,92.9247596486978,93.0996378611904,48900.9458531721,0.0,1.0
2022-12-05,97.88,100.78,97.83,100.78,84789,90.0898917830283,92.7590855526521,90.0438712007934,92.7590855526521,92120.7380289411,0.0,1.0
2022-12-06,96.9,97.77,95.94,97.6,62803,89.1878883712244,89.9886465021115,88.3042931923144,89.8321765225129,68233.6000003725,0.0,1.0
2022-12-07,95.9,97.56,95.57,96.5,77121,88.2674767265265,89.795360056725,87.9637408837762,88.8197237133452,83789.683066553,0.0,1.0
2022-12-08,95.77,96.63,94.83,95.91,47945,88.1478232127158,88.9393772271559,87.2826362666998,88.2766808429735,52090.8229227562,0.0,1.0
2022-12-09,94.77,95.77,94.5,95.77,45627,87.2274115680179,88.1478232127158,86.9789004239495,88.1478232127158,49572.3845551486,0.0,1.0
2022-12-12,94.92,95.56,94.11,94.72,52782,87.3654733147226,87.9545367673292,86.6199398825173,87.181390985783,57346.0802066726,0.0,1.0
2022-12-13,93.4,96.32,93.21,95.82,107755,85.9664476147818,88.6540496172996,85.7915694022892,88.1938437949507,117072.617041226,0.0,1.0
2022-12-14,92.85,95.435,92.5,93.81,68141,85.460221210198,87.839485311742,85.1380771345537,86.3438163891079,74033.1789504543,0.0,1.0
2022-12-15,91.88,93.21,91.19,92.45,99094,84.567421914841,85.7915694022892,83.9323378799995,85.0920565523188,107662.696980031,0.0,1.0
2022-12-16,91.69,92.84,91.225,91.63,388802,84.3925437023484,85.451017093751,83.9645522875639,84.3373190036666,422421.861174543,0.0,1.0
2022-12-19,93.01,93.66,92.06,92.15,63985,85.6074870733496,86.2057546424032,84.7330960108866,84.8159330589095,69517.808003182,0.0,1.0
2022-12-20,93.21,94.25,92.8,93.09,62473,85.7915694022892,86.748797512775,85.4142006279631,85.6811200049255,67875.0647711618,0.0,1.0
2022-12-21,93.72,94.69,93.33,93.7,55376,86.2609793410851,87.1537786364421,85.902018799653,86.2425711081912,60164.3844023475,0.0,1.0
2022-12-22,93.12,93.65,92.25,93.65,60162,85.7087323542664,86.1965505259563,84.9079742233792,86.1965505259563,65364.2316962949,0.0,1.0
2022-12-23,93.49,94.56,93.2152,93.34,37801,86.0492846628046,87.0341251226313,85.7963555428416,85.9112229160999,41069.667270896,0.0,1.0
2022-12-27,94.2,94.58,93.63,93.63,47796,86.7027769305401,87.0525333555253,86.1781422930623,86.1781422930623,51928.9388344156,0.0,1.0
2022-12-28,93.69,94.42,93.48,94.22,55093,86.2333669917442,86.9052674923736,86.0400805463576,86.7211851634341,59856.9132815395,0.0,1.0
2022-12-29,94.51,94.6,93.67,93.98,50441,86.9881045403964,87.0709415884192,86.2149587588502,86.5002863687066,54802.6530200594,0.0,1.0
2022-12-30,93.09,94.39,92.95,94.13,71100,85.6811200049255,86.8776551430327,85.5522623746678,86.6383481154112,77248.0448390441,0.0,1.0
2023-01-03,92.58,93.03,91.56,93.03,69231,85.2117100661295,85.6258953062436,84.2728901885377,85.6258953062436,75217.4316772414,0.0,1.0
2023-01-04,92.5,93.9,92.12,92.57,80004,85.1380771345537,86.4266534371307,84.7883207095685,85.2025059496826,86921.9772053852,0.0,1.0
2023-01-05,91.25,92.03,91.02,92.03,55564,83.9875625786814,84.7054836615457,83.7758679004009,84.7054836615457,60368.6408359584,0.0,1.0
2023-01-06,92.28,92.95,91.83,91.83,79243,84.9355865727202,85.5522623746678,84.5214013326061,84.5214013326061,86095.1732374173,0.0,1.0
2023-01-09,91.55,92.4973,91.13,92.23,56243,84.2636860720907,85.135592023113,83.8771131813176,84.8895659904853,61106.3542318194,0.0,1.0
2023-01-10,92.07,93.12,91.21,91.37,63099,84.7423001273336,85.7087323542664,83.9507461128934,84.0980119760451,68555.1952362707,0.0,1.0
2023-01-11,92.24,92.4,91.8094,91.96,53609,84.8987701069323,85.0460359700839,84.5024408527254,84.6410548464168,58244.5912204826,0.0,1.0
2023-01-12,92.77,93.21,91.35,92.04,63146,85.9848558476758,86.392674502122,84.6687138265084,85.3082476255263,68128.9090066939,0.65,1.0
2023-01-13,93.87,94.19,91.41,92.34,76158,87.0044024837914,87.3009978688432,84.7243254612056,85.5863057990124,82167.6979085262,0.0,1.0
2023-01-17,93.2,93.81,92.05,93.81,74428,86.3834058963391,86.9487908490941,85.3175162313092,86.9487908490941,80301.1820154914,0.0,1.0
2023-01-18,90.2,92.83,90.2,92.83,108698,83.6028241614784,86.040467482373,83.6028241614784,86.040467482373,117275.459272315,0.0,1.0
2023-01-19,89.17,91.48,89.1,89.78,59808,82.6481577658429,84.7892057016857,82.5832775253628,83.2135427185979,64527.5043529654,0.0,1.0
2023-01-20,89.52,90.19,88.81,89.92,105459,82.9725589682433,83.5935555556956,82.3144879576596,83.3433031995581,113780.866799749,0.0,1.0
2023-01-23,89.37,89.77,89.0,89.77,58961,82.8335298815003,83.2042741128151,82.4905914675341,83.2042741128151,63613.6668030229,0.0,1.0
2023-01-24,93.55,94.06,89.56,90.18,95369,86.7078070987395,87.1805059936659,83.0096333913748,83.5842869499127,102894.65560858,0.0,1.0
2023-01-25,91.4,94.4,89.82,93.64,72180,84.7150568554227,87.4956385902834,83.2506171417294,86.7912245507854,77875.7902654669,0.0,1.0
2023-01-26,91.08,91.52,90.3,91.52,49983,84.4184614703709,84.8262801248171,83.6955102193071,84.8262801248171,53927.2045558164,0.0,1.0
2023-01-27,91.95,92.4768,90.9,90.9,46934,85.2248301734805,85.713100326122,84.2516265662793,84.2516265662793,50637.6051582076,0.0,1.0
2023-01-30,92.96,93.44,92.17,92.25,62951,86.1609593575503,86.605852435128,85.4287395007036,85.5028883469666,67918.5213771322,0.0,1.0
2023-01-31,94.79,95.42,93.0809,93.33,89290,87.8571142158153,88.4410363801361,86.2730168014652,86.5038977715164,96335.9561208581,0.0,1.0
2023-02-01,96.31,96.79,94.43,94.64,91759,89.2659422948114,89.7108353723891,87.523444407632,87.7180851290723,98999.7871843859,0.0,1.0
2023-02-02,98.42,98.42,95.78,96.35,66658,91.2216181149967,91.2216181149967,88.7747061883193,89.3030167179429,71918.0441606469,0.0,1.0
2023-02-03,99.83,100.29,94.25,98.08,77943,92.5284915303813,92.9548473963933,87.3566095035404,90.9064855183792,84093.5539022067,0.0,1.0
2023-02-06,98.15,100.77,97.94,99.81,61161,90.9713657588593,93.399740473971,90.776725037419,92.5099543188155,65987.2708288476,0.0,1.0
2023-02-07,99.19,99.64,97.61,97.99,64305,91.9353007602777,92.3523880205068,90.4708610465844,90.8230680663334,69379.3667639352,0.0,1.0
2023-02-08,100.27,100.59,99.02,99.02,110884,92.9363101848275,93.2329055698793,91.7777344619689,91.7777344619689,119633.958545248,0.0,1.0
2023-02-09,99.31,100.74,98.27,100.74,62650,92.0465240296721,93.3719346566224,91.0825890282537,93.3719346566224,67593.7691899626,0.0,1.0
2023-02-10,99.59,100.53,99.3,99.55,56104,92.3060449915924,93.1772939351821,92.0372554238892,92.2689705684609,60531.2183022133,0.0,1.0
2023-02-13,99.98,100.17,99.05,99.27,54714,92.6675206171243,92.8436241269988,91.8055402793175,92.0094496065406,59031.5321222604,0.0,1.0
2023-02-14,98.68,99.97,98.37,99.9,52209,91.4626018653513,92.6582520113414,91.1752750860824,92.5933717708614,56328.8602655827,0.0,1.0
2023-02-15,99.42,99.74,98.33,98.48,32016,92.1484786932836,92.4450740783355,91.1382006629509,91.277229749694,34542.4120412744,0.0,1.0
2023-02-16,98.89,99.47,98.35,98.59,45754,91.6572425867916,92.194821722198,91.1567378745167,91.3791844133055,49364.4902716289,0.0,1.0
2023-02-17,100.23,100.69,99.0,99.22,51722,92.899235761696,93.325591627708,91.7591972504031,91.9631065776263,55803.4306471388,0.0,1.0
2023-02-21,99.52,99.88,99.155,99.57,49530,92.2411647511123,92.5748345592956,91.9028606400376,92.2875077800267,53438.4579086807,0.0,1.0
2023-02-22,99.62,100.65,98.65,99.53,90032,92.333850808941,93.2885172045765,91.4347960480027,92.2504333568952,97136.5080241135,0.0,1.0
2023-02-23,98.72,100.25,98.59,99.37,43951,91.4996762884828,92.9177729732618,91.3791844133055,92.1021356643693,47419.2138813734,0.0,1.0
2023-02-24,98.38,98.71,97.73,98.19,44692,91.1845436918653,91.4904076826999,90.5820843159788,91.0084401819908,48218.686873708,0.0,1.0
2023-02-27,98.44,99.06,97.34,98.54,53370,91.2401553265625,91.8148088851004,90.2206086904469,91.3328413843912,57581.4758446656,0.0,1.0
2023-02-28,98.2,99.74,98.05,98.48,87815,91.0177087877736,92.4450740783355,90.8786797010306,91.277229749694,94744.5625126347,0.0,1.0
2023-03-01,97.35,98.43,96.685,97.62,47368,90.2298772962298,91.2308867207796,89.613515011669,90.4801296523672,51105.8524978475,0.0,1.0
2023-03-02,96.9,96.99,95.87,96.63,64697,89.8127900360007,89.8962074880465,88.8581236403652,89.5625376798632,69802.2998449004,0.0,1.0
2023-03-03,97.64,97.87,96.07,96.86,58462,90.498666863933,90.711844796939,89.0434957560225,89.7757156128692,63075.290253529,0.0,1.0
2023-03-06,96.85,98.02,96.25,98.02,73911,89.7664470070863,90.850873883682,89.2103306601142,90.850873883682,79743.3850694226,0.0,1.0
2023-03-07,94.5,96.69,94.36,96.64,88037,87.5883246481121,89.6181493145604,87.4585641671519,89.5718062856461,94984.0807370588,0.0,1.0
2023-03-08,94.71,94.94,93.06,94.81,72826,87.7829653695523,87.9961433025583,86.253645415379,87.875651427381,78572.7667203227,0.0,1.0
2023-03-09,91.24,94.11,90.265,93.91,95702,84.5667591628968,87.2268490225802,83.6630700990671,87.0414769069228,103253.932945216,0.0,1.0
2023-03-10,92.28,93.29,89.46,90.25,128531,85.5306941643152,86.4668233483849,82.9169473335461,83.6491671903928,138673.499565125,0.0,1.0
2023-03-13,91.29,95.01,86.63,89.18,216621,84.6131021918112,88.0610235430384,80.2939318969942,82.6574263716258,233714.762580988,0.0,1.0
2023-03-14,93.11,97.59,92.68,96.0,155174,86.2999884442933,90.4523238350186,85.90143839563,88.9786155155424,167418.923228783,0.0,1.0
2023-03-15,92.53,94.13,90.52,90.52,132286,85.7624093088869,87.2453862341459,83.8994195465302,83.8994195465302,142724.810072839,0.0,1.0
2023-03-16,95.63,97.85,90.7,91.61,147200,88.6356771015763,90.6933075853732,84.0662544506219,84.909697576863,158815.687546089,0.0,1.0
2023-03-17,92.54,94.43,91.46,94.43,331168,85.7716779146698,87.523444407632,84.7706684901199,87.523444407632,357300.771829234,0.0,1.0
2023-03-20,91.82,96.5739,91.54,93.29,134853,85.1043382983032,89.5105408014213,84.8448173363829,86.4668233483849,145494.374406609,0.0,1.0
2023-03-21,93.94,95.69,92.88,92.96,123690,87.0692827242714,88.6912887362735,86.0868105112873,86.1609593575503,133450.49179739,0.0,1.0
2023-03-22,90.82,94.32,90.31,93.83,106631,84.1774777200163,87.4214897440204,83.70477882509,86.9673280606599,115045.350398961,0.0,1.0
2023-03-23,89.85,91.5,89.21,91.05,84192,83.278422959078,84.8077429132514,82.6852321889744,84.3906556530223,90835.6682464698,0.0,1.0
2023-03-24,93.14,93.36,88.76,89.28,72905,86.3277942616419,86.531703588865,82.2681449287453,82.7501124294545,78658.0006830682,0.0,1.0
2023-03-27,91.87,95.0,91.73,94.12,82252,85.1506813272176,88.0517549372556,85.0209208462574,87.2361176283631,88742.5810600607,0.0,1.0
2023-03-28,92.0,92.27,91.3,91.75,65545,85.2711732023948,85.5214255585323,84.622370797594,85.0394580578231,70717.2163057638,0.0,1.0
2023-03-29,91.04,92.62,90.02,92.1,72164,84.3813870472394,85.8458267609327,83.4359892573868,85.3638592602235,77858.5276907336,0.0,1.0
2023-03-30,90.81,91.29,88.43,91.29,187028,84.1682091142334,84.6131021918112,81.9622809379106,84.6131021918112,201786.551700883,0.0,1.0
2023-03-31,90.88,91.68,90.02,91.51,78345,84.2330893547135,84.974577817343,83.4359892573868,84.8170115190343,84527.2760923802,0.0,1.0
2023-04-03,89.98,91.46,89.69,90.97,153877,83.3989148342553,84.7706684901199,83.1301252665521,84.3165068067593,166019.575764467,0.0,1.0
2023-04-04,88.0,90.11,87.01,89.41,98274,81.5637308892472,83.5194067094326,80.6461389167432,82.8706043046318,106028.89183359,0.0,1.0
2023-04-05,87.92,88.5,87.21,88.0,99146,81.4895820429843,82.0271611783907,80.8315110324006,81.5637308892472,106969.702156553,0.0,1.0
2023-04-06,88.89,89.35,87.51,87.52,80527,82.3886368039226,82.8149926699346,81.1095692058867,81.1188378116695,86881.45972163,0.0,1.0
2023-04-10,89.61,90.62,88.56,88.78,87296,83.0559764202892,83.9921056043589,82.0827728130879,82.286682140311,94184.6077447242,0.0,1.0
2023-04-11,90.4,90.8,89.22,89.98,69360,83.7881962771358,84.1589405084506,82.6945007947573,83.3989148342553,74833.2614687279,0.0,1.0
2023-04-12,90.44,90.665,89.66,90.55,54346,83.8252707002673,84.0338143303818,83.1023194492035,83.9272253638788,58634.4929033951,0.0,1.0
2023-04-13,91.76,92.46,89.91,90.1,68589,85.6511860394925,86.3045843636822,83.9243476112769,84.1016985849855,73480.9047138945,0.65,1.0
2023-04-14,89.98,92.69,88.42,92.46,126656,83.9896874436959,86.5192723844873,82.5335426069303,86.3045843636822,135689.359335214,0.0,1.0
2023-04-17,92.0,92.16,89.29,89.89,61483,85.8752083220718,86.024556510458,83.3456233812803,83.9056790877286,65868.0905761037,0.0,1.0
2023-04-18,89.95,92.08,89.2,92.08,94396,83.9616846583735,85.9498824162649,83.2616150253131,85.9498824162649,101128.511588925,0.0,1.0
2023-04-19,91.86,92.27,89.9,89.98,89327,85.7445286572339,86.1272333899735,83.9150133495028,83.9896874436959,95697.9803667943,0.0,1.0
2023-04-20,90.2,91.79,89.87,91.63,111813,84.1950412027269,85.6791888248149,83.8870105641804,85.5298406364287,119787.726877119,0.0,1.0
2023-04-21,89.67,90.3,87.92,89.8,88380,83.7003253286976,84.2883838204683,82.0668295182234,83.8216707317614,94683.4384320226,0.0,1.0
2023-04-24,89.95,91.03,89.03,89.03,95050,83.9616846583735,84.9697849299804,83.1029325751527,83.1029325751527,101829.156177458,0.0,1.0
2023-04-25,88.99,90.08,88.15,88.8,79424,83.0655955280562,84.0830300614373,82.2815175390286,82.8882445543476,85088.6785927242,0.0,1.0
2023-04-26,88.06,89.9257,86.84,88.65,148861,82.1975091830613,83.9390024022623,81.0587292466165,82.7482306277355,159478.06436331,0.0,1.0
2023-04-27,90.14,90.33,87.32,88.45,75489,84.1390356320821,84.3163866057907,81.5067738117751,82.5615453922527,80873.0265195175,0.0,1.0
2023-04-28,91.19,92.65,90.26,90.26,120373,85.1191331183666,86.4819353373908,84.2510467733718,84.2510467733718,128958.243204094,0.0,1.0
2023-05-01,91.68,92.967,91.23,91.64,72741,85.5765119452994,86.777831435631,85.1564701654632,85.5391748982028,77929.0336612781,0.0,1.0
2023-05-02,89.8,91.83,88.32,91.43,123685,83.8216707317614,85.7165258719115,82.4401999891889,85.3431554009459,132506.461670793,0.0,1.0
2023-05-03,89.79,93.0,89.4,90.1,100627,83.8123364699873,86.8086344994856,83.4483002607959,84.1016985849855,107803.918976003,0.0,1.0
2023-05-04,89.72,90.39,87.385,88.59,108386,83.7469966375683,84.3723921764356,81.567446513307,82.6922250570907,116116.306380326,0.0,1.0
2023-05-05,91.37,92.26,85.001,91.11,107142,85.2871498303011,86.1178991281994,79.3421585063525,85.0444590241735,114783.581811312,0.0,1.0
2023-05-08,87.7,92.12,87.54,92.12,74461,81.8614757591924,85.9872194633615,81.7121275708062,85.9872194633615,79771.7075026797,0.0,1.0
2023-05-09,86.64,87.585,85.61,87.47,84159,80.8720440111337,81.7541317487898,79.9106150483975,81.6467877383872,90161.3882665828,0.0,1.0
2023-05-10,85.82,87.19,84.66,87.19,115052,80.1066345456544,81.3854284087113,79.0238601798543,81.3854284087113,123257.738837758,0.0,1.0
2023-05-11,83.57,86.965,83.08,85.08,101410,78.0064256464733,81.1754075187932,77.5490468195405,79.4158991743681,108642.764102641,0.0,1.0
2023-05-12,84.23,84.32,82.53,83.57,93076,78.6224869235664,78.7064952795336,77.0356624219629,78.0064256464733,99714.3665478495,0.0,1.0
2023-05-15,86.3,86.46,84.03,84.08,65261,80.554679110813,80.7040272991992,78.4358016880836,78.4824729969543,69915.5450951825,0.0,1.0
2023-05-16,86.15,87.0,85.13,86.73,44278,80.4146651842009,81.2080774350027,79.4625704832388,80.956052367101,47435.995552083,0.0,1.0
2023-05-17,90.29,90.83,87.14,87.14,98478,84.2790495586942,84.7830996944976,81.3387570998406,81.3387570998406,105501.647996252,0.0,1.0
2023-05-18,90.42,91.34,88.205,89.51,81001,84.400394961758,85.2591470449787,82.3328559787863,83.5509771403114,86778.1533880093,0.0,1.0
2023-05-19,88.3,91.39,87.42,91.39,59922,82.4215314656407,85.3058183538494,81.6001164295165,85.3058183538494,64195.7569328316,0.0,1.0
2023-05-22,89.94,90.64,87.815,88.99,36937,83.9523503965993,84.605748720789,81.9688197695949,83.0655955280562,39571.4207441007,0.0,1.0
2023-05-23,90.05,91.89,89.45,89.64,54297,84.0550272761148,85.7725314425563,83.4949715696666,83.6723225433752,58169.5706782477,0.0,1.0
2023-05-24,88.6,89.71,87.48,89.71,40088,82.7015593188648,83.7376623757941,81.6561220001613,83.7376623757941,42947.1563686685,0.0,1.0
2023-05-25,88.43,88.56,87.17,88.22,29741,82.5428768687045,82.6642222717683,81.366759885163,82.3468573714476,31862.1876262365,0.0,1.0
2023-05-26,89.94,90.15,87.57,88.21,33915,83.9523503965993,84.1483698938562,81.7401303561286,82.3375231096734,36333.885657638,0.0,1.0
2023-05-30,89.55,89.85,88.025,89.58,48711,83.5883141874079,83.8683420406321,82.1648392668519,83.6163169727303,52185.1659816956,0.0,1.0
2023-05-31,86.19,89.13,85.41,89.13,69272,80.4520022312975,83.1962751928941,79.7239298129147,83.1962751928941,74212.6176404511,0.0,1.0
2023-06-01,87.91,88.85,86.53,86.8,64093,82.0574952564493,82.9349158632183,80.7693671316182,81.0213921995199,68664.2409982306,0.0,1.0
2023-06-02,93.07,93.58,87.39,88.5,78168,86.8739743319046,87.3500216823856,81.5721136441941,82.6082167011234,83743.0981597006,0.0,1.0
2023-06-05,90.27,92.595,89.22,92.13,51309,84.2603810351459,86.430596897633,83.2802835488614,85.9965537251356,54968.4605398127,0.0,1.0
2023-06-06,94.79,95.45,90.12,90.12,61409,88.4794673570564,89.0955286341495,84.1203671085338,84.1203671085338,65788.8127480434,0.0,1.0
2023-06-07,97.87,99.0,95.04,95.48,81038,91.354419983491,92.4091915639686,88.7128239014098,89.1235314194719,86817.7923020394,0.0,1.0
2023-06-08,96.62,97.84,95.01,97.84,42209,90.1876372617237,91.3264171981685,88.6848211160874,91.3264171981685,45219.4303323969,0.0,1.0
2023-06-09,96.3,97.31,95.19,96.42,40579,89.8889408849513,90.8317013241392,88.8528378280219,90.0009520262409,43473.1754710686,0.0,1.0
2023-06-12,96.29,97.68,95.865,96.53,51003,89.8796066231771,91.1770690097823,89.4829004977762,90.1036289057564,54640.6360075634,0.0,1.0
2023-06-13,97.7,99.2057,95.9,95.9,88936,91.1957375333306,92.6011973286626,89.5155704139857,89.5155704139857,95279.0934644757,0.0,1.0
2023-06-14,96.18,98.31,95.39,97.72,67742,89.7769297436616,91.765127501553,89.0395230635047,91.2144060568789,72573.4949792043,0.0,1.0
2023-06-15,97.35,98.2,95.915,96.29,82362,90.8690383712358,91.6624506220375,89.5295718066469,89.8796066231771,88236.2226311184,0.0,1.0
2023-06-16,97.92,98.5,96.525,98.5,182744,91.4010912923616,91.9424784752617,90.0989617748694,91.9424784752617,195777.667716922,0.0,1.0
2023-06-20,95.96,97.81,95.725,97.81,65125,89.5715759846305,91.2984144128461,89.3522208329383,91.2984144128461,69769.8453030717,0.0,1.0
2023-06-21,94.34,96.67,94.12,95.79,55773,88.0594255772202,90.2343085705944,87.8540718181891,89.4128935344702,59750.8419514505,0.0,1.0
2023-06-22,91.98,94.69,91.5,94.04,55315,85.8565397985235,88.386124739315,85.4084952333649,87.779397723996,59260.1764750773,0.0,1.0
2023-06-23,90.28,91.85,89.11,91.06,256626,84.26971529692,85.7351943954597,83.1776066693458,84.9977877153028,274929.07978113,0.0,1.0
2023-06-26,91.18,92.47,90.45,90.45,52570,85.1097988565925,86.3139186254563,84.4283977470804,84.4283977470804,56319.3975828403,0.0,1.0
2023-06-27,92.41,93.57,90.9,91.09,30040,86.2579130548115,87.3406874206115,84.8484395269166,85.0257905006252,32182.5129044802,0.0,1.0
2023-06-28,92.27,92.69,91.33,91.77,39936,86.1272333899735,86.5192723844873,85.2498127832045,85.6605203012666,42784.3154245446,0.0,1.0
2023-06-29,92.31,93.6,92.16,92.59,35800,86.1645704370701,87.3686902059339,86.024556510458,86.425929766746,38353.3276291741,0.0,1.0
2023-06-30,89.99,92.74,89.63,92.74,58931,83.99902170547,86.565943693358,83.662988281601,86.565943693358,63134.076830024,0.0,1.0
2023-07-03,91.88,92.17,89.62,89.62,33051,85.7631971807821,86.0338907722322,83.6536540198269,83.6536540198269,35408.2634489339,0.0,1.0
2023-07-05,90.0,91.65,89.41,91.29,56203,84.0083559672442,85.548509159977,83.45763452257,85.212475736108,60211.5104118009,0.0,1.0
2023-07-06,90.33,90.37,88.17,89.53,64483,84.3163866057907,84.3537236528873,82.3001860625769,83.5696456638597,69082.0565785485,0.0,1.0
2023-07-07,89.93,90.96,89.71,90.08,47646,83.9430161348252,84.9044450975614,83.7376623757941,84.0830300614373,51044.2080508277,0.0,1.0
2023-07-10,90.18,91.47,88.8317,89.8,37823,84.1763726791787,85.3804924480425,82.9178341641716,83.8216707317614,40520.6120368227,0.0,1.0
2023-07-11,90.55,90.625,89.72,90.07,40226,84.5217403648218,84.5917473281278,83.7469966375683,84.0736957996631,43094.9988047809,0.0,1.0
2023-07-12,91.61,92.81,91.32,92.14,60177,85.5111721128804,86.631283525777,85.2404785214304,86.0058879869097,64468.9440430394,0.0,1.0
2023-07-13,92.42,92.44,90.9,91.56,57988,86.8739743319046,86.8927741532272,85.4451879113842,86.0655820150312,61689.9480104919,0.65,1.0
2023-07-14,92.58,92.9,91.55,92.9,53397,87.0243729024857,87.3251700436479,86.0561821043699,87.3251700436479,56805.8590383568,0.0,1.0
2023-07-17,93.08,94.27,92.22,92.22,93757,87.4943684355516,88.6129578042485,86.6859761186782,86.6859761186782,99742.4373253033,0.0,1.0
2023-07-18,95.15,95.32,93.07,93.07,81351,89.4401499424445,89.5999484236869,87.4849685248903,87.4849685248903,86544.4395495883,0.0,1.0
2023-07-19,96.85,97.0,94.29,95.82,89738,91.0381347548687,91.1791334147884,88.6317576255712,90.0699439567529,95466.8647748761,0.0,1.0
2023-07-20,96.77,97.0,95.04,96.94,67395,90.9629354695781,91.1791334147884,89.33675092517,91.1227339508205,71697.4899318324,0.0,1.0
2023-07-21,95.37,98.99,94.95,97.0,84426,89.6469479769935,93.0497156363908,89.2521517292182,91.1791334147884,89815.7472362176,0.0,1.0
2023-07-24,97.17,97.31,94.53,94.8,49663,91.3389318960308,91.4705306452893,88.8573554814428,89.1111530692984,52833.4808588856,0.0,1.0
2023-07-25,96.72,98.0,96.45,97.32,83554,90.9159359162715,92.1191244809203,90.6621383284159,91.4799305559506,88888.0788450824,0.0,1.0
2023-07-26,98.95,100.0,97.62,97.62,147187,93.0121159937455,93.9991066131839,91.7619278757902,91.7619278757902,156583.403080297,0.0,1.0
2023-07-27,99.09,99.72,98.47,99.72,92033,93.143714743004,93.735909114667,92.5609202820022,93.735909114667,97908.3773409946,0.0,1.0
2023-07-28,99.49,100.705,98.7436,99.5,90556,93.5197111694567,94.6618003148069,92.8181018376959,93.529111080118,96337.0858115145,0.0,1.0
2023-07-31,98.91,100.54,98.01,99.7,130776,92.9745163511002,94.5067017888951,92.1285243915816,93.7171092933444,139124.726512728,0.0,1.0
2023-08-01,98.8,99.04,97.6,98.71,53991,92.8711173338257,93.0967151896974,91.7431280544675,92.7865181378739,57437.7799378228,0.0,1.0
2023-08-02,98.34,99.0,97.65,97.66,42234,92.4387214434051,93.0591155470521,91.7901276077741,91.7995275184354,44930.2142559687,0.0,1.0
2023-08-03,97.6,98.9,97.375,98.0,61615,91.7431280544675,92.9651164404389,91.5316300645879,92.1191244809203,65548.4953208674,0.0,1.0
2023-08-04,97.32,98.26,97.16,97.55,65003,91.4799305559506,92.3635221581145,91.3295319853695,91.6961285011609,69152.7848955991,0.0,1.0
2023-08-07,98.56,98.79,97.4,97.4,39672,92.6455194779541,92.8617174231644,91.5551298412412,91.5551298412412,42204.65643706,0.0,1.0
2023-08-08,98.17,98.45,96.33,97.46,34011,92.2789229621627,92.5421204606796,90.5493394004801,91.6115293052091,36182.2587739677,0.0,1.0
2023-08-09,97.22,97.84,96.79,97.84,31852,91.3859314493374,91.9687259103392,90.9817352909007,91.9687259103392,33885.4284339896,0.0,1.0
2023-08-10,95.91,97.935,95.79,97.69,33978,90.1545431527047,92.0580250616217,90.0417442247689,91.8277272504194,36147.1520573307,0.0,1.0
2023-08-11,96.11,96.51,95.96,96.51,30062,90.3425413659311,90.7185377923838,90.2015427060113,90.7185377923838,31981.155016407,0.0,1.0
2023-08-14,94.61,95.56,94.465,95.56,38571,88.9325547667333,89.8255462795586,88.7962560621442,89.8255462795586,41033.368709262,0.0,1.0
2023-08-15,92.1,93.96,91.91,93.96,51182,86.5731771907424,88.3215605737476,86.3945788881774,88.3215605737476,54449.4536640856,0.0,1.0
2023-08-16,92.17,92.67,91.6,92.23,38540,86.6389765653716,87.1089720984376,86.1031816576765,86.6953760293396,41000.3896724212,0.0,1.0
2023-08-17,91.96,92.875,91.96,92.27,31860,86.441578441484,87.3016702669946,86.441578441484,86.7329756719848,33893.9391531743,0.0,1.0
2023-08-18,92.47,92.895,91.45,91.45,58503,86.9209738852112,87.3204700883172,85.9621829977567,85.9621829977567,62237.8255580087,0.0,1.0
2023-08-21,91.95,92.77,91.335,92.51,39449,86.4321785308226,87.2029712050507,85.8540840251516,86.9585735278565,41967.4201397857,0.0,1.0
2023-08-22,90.38,92.39,90.07,91.98,50194,84.9563925569957,86.8457745999206,84.6649953264948,86.4603782628066,53398.3798447718,0.0,1.0
2023-08-23,90.47,90.995,90.14,90.38,37650,85.0409917529475,85.5344870626667,84.730794701124,84.9563925569957,40053.5721631203,0.0,1.0
2023-08-24,91.42,92.055,90.02,90.08,49413,85.9339832657728,86.5308775927665,84.6179957731882,84.6743952371561,52567.5208843629,0.0,1.0
2023-08-25,91.05,91.69,90.18,91.69,26687,85.586186571304,86.1877808536284,84.7683943437693,86.1877808536284,28390.6953603503,0.0,1.0
2023-08-28,92.06,92.43,91.22,91.22,37019,86.5355775480971,86.8833742425659,85.7459850525464,85.7459850525464,39382.289187425,0.0,1.0
2023-08-29,91.77,92.25,91.61,91.94,30808,86.2629801389189,86.7141758506622,86.1125815683378,86.4227786201613,32774.7795803827,0.0,1.0
2023-08-30,90.3,91.68,90.115,91.68,37493,84.8811932717051,86.1783809429671,84.7072949244707,86.1783809429671,39886.54929912,0.0,1.0
2023-08-31,91.36,91.49,90.33,90.33,61593,85.8775838018048,85.999782640402,84.9093930036891,84.9093930036891,65525.0908431094,0.0,1.0
2023-09-01,92.71,93.17,91.85,91.85,50035,87.1465717410828,87.5789676315035,86.3381794242094,86.3381794242094,53229.2293009754,0.0,1.0
2023-09-05,92.64,92.99,90.005,92.16,73551,87.0807723664536,87.4097692395997,84.6038959071962,86.6295766547103,78246.4883444797,0.0,1.0
2023-09-06,90.71,93.545,90.55,92.9,47222,85.2665896088191,87.9314642813029,85.1161910382381,87.3251700436479,50236.6476676459,0.0,1.0
2023-09-07,90.52,91.5675,90.25,90.7,60239,85.0879913062541,86.0726319480272,84.8341937183985,85.2571896981578,64084.6516210944,0.0,1.0
2023-09-08,90.58,91.2375,89.21,90.79,44537,85.144390770222,85.7624348962037,83.8566030096214,85.3417888941097,47380.2375412719,0.0,1.0
2023-09-11,89.89,91.15,89.56,90.91,39521,84.4957969345911,85.6801856779172,84.1855998827675,85.4545878220455,42044.0166124482,0.0,1.0
2023-09-12,91.08,91.24,89.91,89.91,58218,85.6143863032879,85.764784873869,84.5145967559137,84.5145967559137,61934.6311870528,0.0,1.0
2023-09-13,90.63,91.56,90.27,91.56,62090,85.1913903235286,86.0655820150312,84.8529935397211,86.0655820150312,66053.8192724605,0.0,1.0
2023-09-14,91.64,91.83,91.09,91.09,59370,86.1407813003218,86.3193796028868,85.6237862139493,85.6237862139493,63160.1747496534,0.0,1.0
2023-09-15,90.27,92.03,89.75,91.82,352404,84.8529935397211,86.5073778161132,84.3641981853326,86.3099796922255,374901.435446806,0.0,1.0
2023-09-18,88.8,90.58,88.57,90.58,68311,83.4712066725073,85.144390770222,83.255008727297,85.144390770222,72671.9672784837,0.0,1.0
2023-09-19,89.3,89.795,87.83,88.97,62483,83.9412022055733,84.4064977833085,82.5594153383595,83.6310051537498,66471.9083524102,0.0,1.0
2023-09-20,88.07,89.54,88.07,89.44,44487,82.7850131942311,84.1668000614449,82.7850131942311,84.0728009548317,47327.0455463674,0.0,1.0
2023-09-21,87.81,88.88,86.88,87.4,76477,82.5406155170368,83.5464059577979,81.6664238255342,82.1552191799228,81359.2838862935,0.0,1.0
2023-09-22,87.51,88.53,87.41,87.62,49769,82.2586181971973,83.2174090846517,82.1646190905841,82.3620172144718,52946.2478880832,0.0,1.0
2023-09-25,88.23,88.41,87.71,87.92,34425,82.9354117648122,83.1046101567159,82.4466164104236,82.6440145343113,36622.6884917773,0.0,1.0
2023-09-26,87.73,88.84,87.49,87.87,80348,82.4654162317463,83.5088063151526,82.2398183758746,82.5970149810047,85477.4081318031,0.0,1.0
2023-09-27,89.0,89.14,87.45,87.95,71261,83.6592048857337,83.7908036349922,82.2022187332294,82.6722142662953,75810.2949778517,0.0,1.0
2023-09-28,90.62,91.375,89.01,89.01,81724,85.1819904128673,85.8916836677968,83.668604796395,83.668604796395,86941.2518315761,0.0,1.0
2023-09-29,90.35,91.415,89.85,90.83,77095,84.9281928250117,85.9292833104421,84.4581972919458,85.379388536755,82016.7369433136,0.0,1.0
2023-10-02,90.45,90.8,89.745,90.24,77545,85.0221919316249,85.351188804771,84.3594982300019,84.8247938077372,82495.4648974545,0.0,1.0
2023-10-03,90.13,90.68,89.695,90.3,77542,84.7213947904627,85.2383898768352,84.3124986766953,84.8811932717051,82492.2733777602,0.0,1.0
2023-10-04,91.09,91.69,89.67,90.37,77249,85.6237862139493,86.1877808536284,84.288998900042,84.9469926463343,82180.5682876196,0.0,1.0
2023-10-05,92.83,93.03,91.76,92.13,86568,87.2593706690187,87.447368882245,86.2535802282576,86.6013769227264,92094.4922979282,0.0,1.0
2023-10-06,91.81,92.98,91.49,92.22,79351,86.3005797815642,87.4003693289384,85.999782640402,86.6859761186782,84416.7597534066,0.0,1.0
2023-10-09,92.23,92.56,91.28,91.28,39100,86.6953760293396,87.0055730811631,85.8023845165143,85.8023845165143,41596.140015352,0.0,1.0
2023-10-10,92.39,93.08,92.19,92.61,38525,86.8457745999206,87.4943684355516,86.6577763866943,87.0525726344697,40984.4320739498,0.0,1.0
2023-10-11,92.45,92.875,91.7943,92.66,29331,86.9021740638886,87.3016702669946,86.2858219218259,87.0995721877762,31203.4880509025,0.0,1.0
2023-10-12,91.66,91.86,90.8,91.74,42679,86.8316747339287,87.0211394398722,86.0169764983714,86.9074606163061,45052.1903670187,0.715,1.0
2023-10-13,90.3,92.27,89.99,92.23,41830,85.5433147335125,87.4095420870565,85.2496444393,87.3716491458678,44155.9812332152,0.0,1.0
2023-10-16,91.31,91.71,90.74,91.14,46423,86.5001114985275,86.8790409104146,85.9601370865883,86.3390664984754,49004.3776425902,0.0,1.0
2023-10-17,92.63,93.21,91.01,91.01,52550,87.7505785577549,88.3000262049912,86.2159144396121,86.2159144396121,55472.0730051508,0.0,1.0
2023-10-18,90.8,91.95,90.5,91.95,36579,86.0169764983714,87.1063985575468,85.7327794394561,87.1063985575468,38612.9963550031,0.0,1.0
2023-10-19,90.47,91.88,90.27,91.12,51867,85.7043597335646,87.0400859104666,85.514895027621,86.3201200278811,54751.0943969202,0.0,1.0
2023-10-20,88.9,90.97,88.57,90.97,106753,84.2170617919077,86.1780214984234,83.9044450271008,86.1780214984234,112689.062027,0.0,1.0
2023-10-23,88.65,90.02,88.0,88.21,68151,83.9802309094783,85.2780641451916,83.3644706151617,83.5634085564024,71940.5755922746,0.0,1.0
2023-10-24,87.43,88.94,86.56,88.94,54305,82.8244962032226,84.2549547330964,82.0003247323682,84.2549547330964,57324.660790575,0.0,1.0
2023-10-25,89.62,90.08,86.97,87.4,90720,84.8991347333045,85.3349035569746,82.3887273795524,82.7960764973311,95764.5378311566,0.0,1.0
2023-10-26,92.66,92.73,90.09,90.09,66339,87.7789982636464,87.8453109107267,85.3443767922718,85.3443767922718,70027.8182890333,0.0,1.0
2023-10-27,91.96,92.48,90.73,92.22,48757,87.115871792844,87.6084800282972,85.9506638512912,87.3621759105706,51468.161056368,0.0,1.0
2023-10-30,92.55,93.08,92.26,92.61,47932,87.6747926753775,88.1768741461279,87.4000688517593,87.7316320871605,50597.2864563823,0.0,1.0
2023-10-31,90.78,92.95,90.37,92.79,87212,85.9980300277771,88.0537220872646,85.6096273805928,87.9021503225097,92061.4734714597,0.0,1.0
2023-11-01,91.9,92.0,89.95,90.64,57668,87.0590323810609,87.1537647340327,85.2117514981113,85.8654047336166,60874.6623417895,0.0,1.0
2023-11-02,94.93,95.15,92.49,92.49,53758,89.9294226761057,90.1378338526436,87.6179532635944,87.6179532635944,56747.2445406451,0.0,1.0
2023-11-03,96.91,98.085,96.495,96.73,65930,91.8051232649468,92.9182284123652,91.411984000114,91.6346050295977,69596.0756085555,0.0,1.0
2023-11-06,96.26,96.96,95.83,96.94,51780,91.1893629706303,91.8524894414327,90.7820138528517,91.8335429708384,54659.2567118308,0.0,1.0
2023-11-07,95.91,96.58,95.305,96.44,33309,90.8577997352291,91.49250650014,90.2846689997499,91.3598812059795,35161.1661223324,0.0,1.0
2023-11-08,93.88,95.04,93.88,94.74,26711,88.9347329699021,90.0336282643747,88.9347329699021,89.7494312054593,28196.2805335981,0.0,1.0
2023-11-09,93.34,94.41,92.76,93.87,56144,88.4231782638545,89.4368144406525,87.8737306166182,88.9252597346049,59265.9194443613,0.0,1.0
2023-11-10,93.75,94.24,93.205,93.815,36799,88.8115809110388,89.2757694406005,88.2952895873426,88.8731569404704,38845.2295816659,0.0,1.0
2023-11-13,94.99,95.33,93.02,93.28,54318,89.9862620878888,90.3083520879928,88.1200347343448,88.3663388520714,57338.3836630596,0.0,1.0
2023-11-14,98.59,99.59,97.44,97.44,80718,93.3966267948727,94.3439503245904,92.3072047356973,92.3072047356973,85206.3708626025,0.0,1.0
2023-11-15,98.2,99.73,97.45,98.72,68750,93.0271706182827,94.4765756187509,92.3166779709944,93.519778853736,72572.8833321431,0.0,1.0
2023-11-16,97.56,98.5,96.705,97.87,37440,92.4208835592634,93.3113676771981,91.6109219413547,92.7145538534759,39521.8727557154,0.0,1.0
2023-11-17,98.8,99.1,97.84,98.37,69351,93.5955647361134,93.8797617950287,92.6861341475844,93.1882156183348,73207.3022831629,0.0,1.0
2023-11-20,98.33,98.77,97.865,98.45,40209,93.1503226771461,93.5671450302219,92.7098172358273,93.2640015007122,42444.8445949402,0.0,1.0
2023-11-21,96.75,98.95,96.53,97.9,46498,91.653551500192,93.7376632655711,91.4451403236541,92.7429735593674,49083.5480607707,0.0,1.0
2023-11-22,97.43,98.05,96.905,97.67,29338,92.2977315004001,92.8850720888251,91.8003866472983,92.5250891475323,30969.3563810678,0.0,1.0
2023-11-24,97.44,98.03,96.8602,97.45,13577,92.3072047356973,92.8661256182307,91.7579465531669,92.3166779709944,14331.9569018255,0.0,1.0
2023-11-27,97.42,97.5,96.35,97.21,31116,92.2882582651029,92.3640441474803,91.2746220883049,92.0893203238622,32846.223094734,0.0,1.0
2023-11-28,95.7,97.55,95.39,97.55,41626,90.6588617939884,92.4114103239662,90.3651914997759,92.4114103239662,43940.6376957642,0.0,1.0
2023-11-29,96.02,97.095,95.67,96.26,47386,90.962005323498,91.9803781179446,90.6304420880968,91.1893629706303,50020.9258120281,0.0,1.0
2023-11-30,96.27,96.88,96.02,96.61,45586,91.1988362059275,91.7767035590553,90.962005323498,91.5209262060315,48120.8357756956,0.0,1.0
2023-12-01,99.76,99.99,96.01,96.46,63633,94.5049953246424,94.7228797364775,90.9525320882009,91.3788276765738,67171.3496010802,0.0,1.0
2023-12-04,100.97,101.5228,98.93,99.13,88405,95.6512567956009,96.1749372428289,93.7187167949767,93.9081815009202,93320.8109233179,0.0,1.0
2023-12-05,100.24,101.55,99.85,100.93,34481,94.9597106189069,96.2007044428372,94.590254442317,95.6133638544122,36398.3358571,0.0,1.0
2023-12-06,99.89,102.52,99.82,101.0,52477,94.6281473835057,97.1196082666634,94.5618347364255,95.6796765014924,55395.0137981218,0.0,1.0
2023-12-07,101.28,101.28,99.3,100.06,37143,95.9449270898134,95.9449270898134,94.0692265009723,94.7891923835577,39208.3578997206,0.0,1.0
2023-12-08,101.59,102.4142,100.88,101.16,44204,96.2385973840259,97.0193814372193,95.5659976779263,95.8312482662473,46661.9888700226,0.0,1.0
2023-12-11,102.53,103.13,101.02,102.12,61058,97.1290815019606,97.6974756197912,95.6986229720868,96.7406788547763,64453.1652435489,0.0,1.0
2023-12-12,102.85,103.23,102.275,102.6,34783,97.4322250314703,97.792207972763,96.8875140018826,97.1953941490408,36717.1287409735,0.0,1.0
2023-12-13,106.43,106.5,102.56,103.35,90342,100.82364326786,100.88995591494,97.1575012078521,97.9058867963291,95365.5189235266,0.0,1.0
2023-12-14,108.95,110.03,107.4,108.28,118784,103.210898562749,104.234007974844,101.742547091686,102.576191797838,125389.052708731,0.0,1.0
2023-12-15,108.12,109.93,107.89,109.93,305388,102.424620033083,104.139275621872,102.206735621248,104.139275621872,322369.275564167,0.0,1.0
2023-12-18,108.92,109.21,108.07,108.9,63342,103.182478856857,103.457202680475,102.377253856597,103.163532386263,66864.1683785397,0.0,1.0
2023-12-19,110.56,111.1,108.5,109.28,75168,104.736089445594,105.247644151642,102.784602974376,103.523515327555,79347.7599172441,0.0,1.0
2023-12-20,110.63,113.6,110.27,110.89,140703,104.802402092674,107.615952975936,104.461365621976,105.048706210401,148526.871323383,0.0,1.0
2023-12-21,111.77,111.98,110.56,111.22,58531,105.882350916553,106.081288857793,104.736089445594,105.361322975208,61785.6499536531,0.0,1.0
2023-12-22,113.19,113.5548,112.35,112.76,67341,107.227550328752,107.573133952393,106.431798563789,106.820201210973,71085.5350759249,0.0,1.0
2023-12-26,114.42,114.98,112.33,113.61,59499,108.392758270305,108.923259446947,106.412852093195,107.625426211233,62807.4761509697,0.0,1.0
2023-12-27,115.77,115.89,114.12,114.42,81821,109.671645035424,109.78532385899,108.108561211389,108.392758270305,86370.7038126437,0.0,1.0
2023-12-28,113.49,115.61,113.35,115.42,48078,107.511747387667,109.520073270669,107.379122093507,109.340081800022,50751.4048704404,0.0,1.0
2023-12-29,110.26,113.5,109.84,113.5,97622,104.451892386679,107.521220622964,104.054016504197,107.521220622964,103050.327514916,0.0,1.0
2024-01-02,111.4,111.86,109.4,109.7,92395,105.531841210557,105.967610034227,103.637194151122,103.921391210037,97532.6771705216,0.0,1.0
2024-01-03,108.22,111.75,107.54,111.08,89537,102.519352386055,105.863404445958,101.875172385846,105.228697681047,94515.7564350555,0.0,1.0
2024-01-04,108.41,109.61,108.04,108.77,51502,102.699343856701,103.836132092362,102.348834150705,103.040380327399,54365.798361775,0.0,1.0
2024-01-05,106.59,109.01,106.48,107.68,68927,100.975215032615,103.267737974532,100.871009444346,102.007797680007,72759.7255190488,0.0,1.0
2024-01-08,107.8,107.87,106.2,106.67,51738,102.121476503573,102.187789150653,100.605758856025,101.051000914992,54614.9212776498,0.0,1.0
2024-01-09,106.47,106.9099,105.85,106.62,36743,100.861536209049,101.278263829771,100.274195620624,101.003634738506,38786.1156694243,0.0,1.0
2024-01-10,106.41,106.74,105.18,106.18,49707,100.804696797265,101.117313562072,99.6394888557126,100.58681238543,52470.9863533215,0.0,1.0
2024-01-11,104.12,105.7,102.665,105.42,70945,99.31266223796,100.819711857015,97.9248412280077,100.552639772625,74379.1701233498,0.715,1.0
2024-01-12,103.57,105.03,102.085,105.0,69110,98.7880563579093,100.180646512226,97.3716204817724,100.152031646041,72455.3449464332,0.0,1.0
2024-01-16,102.58,103.17,101.6862,102.44,65774,97.843765773818,98.4065248087815,96.991233527292,97.7102297316233,68957.8622269816,0.0,1.0
2024-01-17,102.27,103.18,101.29,101.29,58517,97.548078823244,98.4160630975097,96.613326527881,96.613326527881,61349.5792248652,0.0,1.0
2024-01-18,103.26,103.34,101.025,102.74,79256,98.4923694073353,98.5686757171608,96.3605618765838,97.9963783934691,83092.4731453409,0.0,1.0
2024-01-19,104.6,104.78,102.54,103.99,50799,99.7705000969133,99.9421892940208,97.8056126189053,99.1886644844934,53257.9810148149,0.0,1.0
2024-01-22,107.5,107.61,105.1,105.28,65559,102.53660382809,102.6415250041,100.247414533323,100.419103730431,68732.4549174244,0.0,1.0
2024-01-23,106.57,108.69,105.49,107.93,93274,101.649542976368,103.671660186745,100.619407793723,102.946750243402,97789.0297284558,0.0,1.0
2024-01-24,104.73,109.18,104.51,109.18,77851,99.8944978503798,104.139036334426,99.6846554983596,104.139036334426,81619.4625875383,0.0,1.0
2024-01-25,105.22,106.915,103.7,106.85,67177,100.361873998061,101.97861393749,98.9120541113758,101.916615060757,70428.7759726025,0.0,1.0
2024-01-26,106.51,106.93,105.665,106.12,40648,101.592313243998,101.992921370583,100.786327846466,101.220319983599,42615.6107854526,0.0,1.0
2024-01-29,107.1,107.3299,105.91,106.95,63650,102.155072278962,102.374357536823,101.020015920307,102.011997948039,66731.0476897767,0.0,1.0
2024-01-30,107.71,107.79,106.7,107.06,34287,102.736907891382,102.813214201207,101.773540729834,102.116919124049,35946.6996408385,0.0,1.0
2024-01-31,102.21,107.02,102.1,106.81,89154,97.4908490908748,102.078765969136,97.3859279148647,101.878461905844,93469.5966336899,0.0,1.0
2024-02-01,102.21,103.82,99.26,103.15,80024,97.4908490908748,99.0265135761141,94.6770539160575,98.3874482313251,83897.6490232003,0.0,1.0
2024-02-02,101.56,102.64,100.67,100.67,94022,96.8708603235422,97.9009955061872,96.0219526267329,96.0219526267329,98573.2374844964,0.0,1.0
2024-02-05,100.43,101.38,99.64,100.95,75627,95.7930336972562,96.6991711264347,95.0395088877289,96.2890247111224,79287.8074412372,0.0,1.0
2024-02-06,99.43,101.0,98.83,100.46,59137,94.8392048244368,96.3367161547633,94.2669075007451,95.8216485634408,61999.591001262,0.0,1.0
2024-02-07,99.28,100.255,97.5,99.37,56915,94.6961304935139,95.6261136445128,92.9983150998953,94.7819750920676,59670.0326671429,0.0,1.0
2024-02-08,99.6,99.96,98.35,98.79,43060,95.0013557328161,95.3447341270311,93.8090696417918,94.2287543458324,45144.3662768545,0.0,1.0
2024-02-09,101.84,101.97,99.32,100.09,73362,97.1379324079317,97.2619301613982,94.7342836484267,95.4687318804976,76913.1676452066,0.0,1.0
2024-02-12,104.0,104.91,101.47,101.47,63448,99.1982027732216,100.066187047487,96.7850157249885,96.7850157249885,66519.2696594023,0.0,1.0
2024-02-13,100.02,102.43,98.73,101.36,93127,95.4019638594003,97.7006914428951,94.1715246134632,96.6800945489783,97634.9140330847,0.0,1.0
2024-02-14,100.87,101.28,99.452,101.0,56750,96.2127184012968,96.6037882391528,94.8601890596388,96.3367161547633,59497.045662134,0.0,1.0
2024-02-15,104.08,104.86,100.9184,101.1,49954,99.2745090830472,100.018495603846,96.2588837187413,96.4320990420453,52372.0778679514,0.0,1.0
2024-02-16,102.7,103.94,102.425,103.25,46431,97.9582252385564,99.1409730408525,97.695922298531,98.4828311186071,48678.5432094898,0.0,1.0
2024-02-20,101.87,103.29,101.45,101.65,41978,97.1665472741162,98.5209842735198,96.7659391475321,96.956704922096,44009.9908864328,0.0,1.0
2024-02-21,100.84,101.56,100.291,101.21,51045,96.1841035351122,96.8708603235422,95.6604514839343,96.5370202180554,53515.8889131918,0.0,1.0
2024-02-22,100.41,100.61,99.2,100.34,50442,95.7739571197999,95.9647228943637,94.6198241836883,95.7071890987025,52883.7000403412,0.0,1.0
2024-02-23,101.4,102.96,100.12,100.12,46909,96.7182477038911,98.2062207454894,95.4973467466822,95.4973467466822,49179.68132097,0.0,1.0
2024-02-26,100.55,102.325,100.33,101.17,57698,95.9074931619946,97.6005394112491,95.6976508099743,96.4988670631426,60490.9346363667,0.0,1.0
2024-02-27,101.04,101.45,99.83,100.66,52481,96.3748693096761,96.7659391475321,95.2207363735646,96.0124143380047,55021.4000598142,0.0,1.0
2024-02-28,99.52,100.62,99.44,100.29,52074,94.9250494229906,95.9742611830919,94.848743113165,95.6594976550615,54594.6987807924,0.0,1.0
2024-02-29,100.48,101.36,99.53,101.0,87304,95.8407251408972,96.6800945489783,94.9345877117187,96.3367161547633,91530.0453654088,0.0,1.0
2024-03-01,100.31,100.45,98.88,99.95,60768,95.6785742325179,95.8121102747126,94.3145989443861,95.3351958383029,63709.5413356222,0.0,1.0
2024-03-04,101.85,103.17,101.3,101.32,54731,97.1474706966598,98.4065248087815,96.6228648166092,96.6419413940655,57380.3137644804,0.0,1.0
2024-03-05,104.75,105.57,102.12,102.12,63299,99.9135744278362,100.695714103548,97.4050044923211,97.4050044923211,66363.0571518489,0.0,1.0
2024-03-06,104.66,106.19,103.0,105.3,59044,99.8277298292825,101.287088004696,98.2443739004022,100.438180307887,61902.0892348025,0.0,1.0
2024-03-07,104.14,105.89,104.14,105.89,43368,99.3317388154164,101.00093934285,99.3317388154164,101.00093934285,45467.275352871,0.0,1.0
2024-03-08,104.62,105.32,103.84,105.32,40738,99.7895766743697,100.457256885343,99.0455901535705,100.457256885343,42709.9673336391,0.0,1.0
2024-03-11,103.39,105.33,103.39,104.52,32373,98.6163671608018,100.466795174071,98.6163671608018,99.6941937870877,33940.0503827359,0.0,1.0
2024-03-12,102.03,103.87,101.96,103.12,62245,97.3191598937673,99.0742050197551,97.25239187267,98.3588333651405,65258.0371319742,0.0,1.0
2024-03-13,101.56,103.18,101.25,102.0,46600,96.8708603235422,98.4160630975097,96.5751733729682,97.2905450275828,48855.7238388625,0.0,1.0
2024-03-14,99.67,101.56,99.125,101.56,58193,95.0681237539135,96.8708603235422,94.5482870182269,96.8708603235422,61009.8956513932,0.0,1.0
2024-03-15,100.32,101.4,99.21,99.21,228174,95.6881125212461,96.7182477038911,94.6293624724165,94.6293624724165,239219.011399326,0.0,1.0
2024-03-18,99.43,100.71,99.27,100.59,55910,94.8392048244368,96.0601057816457,94.6865922047857,95.9456463169074,58616.3845457254,0.0,1.0
2024-03-19,100.17,100.62,99.15,99.15,60255,95.5450381903232,95.9742611830919,94.5721327400474,94.5721327400474,63171.7090109584,0.0,1.0
2024-03-20,103.12,104.14,99.81,99.82,55542,98.3588333651405,99.3317388154164,95.2016597961082,95.2111980848364,58230.5711042511,0.0,1.0
2024-03-21,103.78,104.49,103.03,103.22,49910,98.9883604212014,99.6655789209032,98.2729887665868,98.4542162524225,52325.9479999491,0.0,1.0
2024-03-22,102.05,104.02,101.795,104.02,42712,97.3382364712237,99.217279350678,97.0950101086548,99.217279350678,44779.5209571995,0.0,1.0
2024-03-25,101.57,103.61,101.15,102.37,66704,96.8803986122704,98.8262095128221,96.4797904856863,97.643461710526,69932.8798915769,0.0,1.0
2024-03-26,100.9,102.33,100.695,102.33,48989,96.2413332674814,97.6053085556132,96.0457983485534,97.6053085556132,51360.3659901724,0.0,1.0
2024-03-27,104.02,104.11,101.59,101.59,49686,99.217279350678,99.3031239492318,96.8994751897268,96.8994751897268,52091.1050355734,0.0,1.0
2024-03-28,104.22,104.71,103.545,103.63,92628,99.4080451252419,99.8754212729234,98.7642106360888,98.8452860902784,97111.7593936943,0.0,1.0
2024-04-01,103.22,104.4,102.05,104.4,52491,98.4542162524225,99.5797343223494,97.3382364712237,99.5797343223494,55031.8841207238,0.0,1.0
2024-04-02,100.98,102.05,100.04,102.05,70799,96.3176395773069,97.3382364712237,95.4210404368567,97.3382364712237,74226.1028340692,0.0,1.0
2024-04-03,100.99,101.21,100.02,100.24,40839,96.3271778660351,96.5370202180554,95.4019638594003,95.6118062114205,42815.8563488263,0.0,1.0
2024-04-04,101.62,102.475,101.22,102.17,53039,96.9280900559114,97.743613742172,96.5465585067836,97.4526959359621,55606.4106585714,0.0,1.0
2024-04-05,101.51,102.13,100.71,101.17,47398,96.8231688799012,97.4145427810493,96.0601057816457,96.4988670631426,49692.3518994508,0.0,1.0
2024-04-08,101.95,102.56,101.4222,101.57,23237,97.2428535839418,97.8246891963617,96.7394227048677,96.8803986122704,24361.8123357006,0.0,1.0
2024-04-09,102.2,103.265,101.3215,102.49,36470,97.4813108021467,98.4971385516994,96.6433721373748,97.7579211752643,38235.3701374102,0.0,1.0
2024-04-10,98.55,100.32,97.66,100.32,89293,93.9998354163557,95.6881125212461,93.1509277195464,95.6881125212461,93615.3250803337,0.0,1.0
2024-04-11,99.39,99.62,98.0,98.27,51832,94.801051669524,95.0204323102725,93.475229536305,93.7327633319663,54340.9845067794,0.0,1.0
2024-04-12,98.78,99.14,98.0,98.0,57090,94.9012037011701,95.2470675737396,94.1518319772694,94.1518319772694,59423.3790517292,0.715,1.0
2024-04-15,99.1,99.7,97.88,99.0,61891,95.2086382545652,95.7850780421812,94.0365440197462,95.1125649566293,64420.6052354279,0.0,1.0
2024-04-16,98.35,98.98,97.5,98.18,52426,94.4880885200453,95.0933502970421,93.6714654875894,94.3247639135542,54568.7523238038,0.0,1.0
2024-04-17,98.7,99.64,98.28,98.28,58391,94.8243450628213,95.7274340634196,94.4208372114901,94.4208372114901,60777.5534456038,0.0,1.0
2024-04-18,99.98,100.43,98.22,98.33,69263,96.054083276402,96.4864131171139,94.3631932327285,94.4688738604581,72093.9131767371,0.0,1.0
2024-04-19,103.01,103.08,99.49,99.71,68393,98.9651042038624,99.0323555124176,95.5833241165156,95.7946853719748,71188.3545889809,0.0,1.0
2024-04-22,103.54,104.28,102.59,102.59,54410,99.4742926829232,100.185235087649,98.5615963525313,98.5615963525313,56633.842252664,0.0,1.0
2024-04-23,103.85,104.3423,102.8801,103.4,72888,99.7721199065247,100.245088752264,98.8403049898436,99.3397900658128,75867.0739590549,0.0,1.0
2024-04-24,106.14,106.24,102.51,104.75,51866,101.972198429259,102.068271727195,98.4847377141825,100.636779587949,53985.8640374319,0.0,1.0
2024-04-25,105.21,105.88,103.85,104.99,63591,101.078716758454,101.722407854625,99.7721199065247,100.867355502995,66190.0875333425,0.0,1.0
2024-04-26,104.11,105.4,103.9,105.4,36449,100.021910481158,101.261256024533,99.8201565554927,101.261256024533,37938.7413392273,0.0,1.0
2024-04-29,102.86,104.74,102.79,104.12,84954,98.8209942569584,100.627172258155,98.7537429484033,100.031517810952,88426.2347864881,0.0,1.0
2024-04-30,101.02,103.32,100.99,102.65,52689,97.0532455749362,99.262931427464,97.0244235855554,98.6192403312929,54842.5016440106,0.0,1.0
2024-05-01,103.98,104.57,101.62,101.73,63712,99.8970151938415,100.463847651664,97.6296853625522,97.7353659902818,66316.0330380763,0.0,1.0
2024-05-02,104.76,105.79,104.53,104.91,82486,100.646386917742,101.635941886483,100.425418332489,100.790496864646,85857.3628386924,0.0,1.0
2024-05-03,104.47,106.24,103.7,105.48,60433,100.367774353728,102.068271727195,99.6280099596208,101.338114662881,62903.0139469811,0.0,1.0
2024-05-06,106.43,106.59,104.485,104.57,43682,102.250810993273,102.404528269971,100.382185348418,100.463847651664,45467.3680808836,0.0,1.0
2024-05-07,105.75,107.2,105.53,106.02,44892,101.597512567309,102.99057538738,101.386151311849,101.856910471736,46726.8231282224,0.0,1.0
2024-05-08,105.41,105.94,104.72,105.01,29893,101.270863354326,101.780051833387,100.607957598568,100.886570162582,31114.7849009169,0.0,1.0
2024-05-09,105.86,106.03,105.15,105.3639,38741,101.703193195038,101.866517801529,101.021072779693,101.226573563978,40324.419825592,0.0,1.0
2024-05-10,105.93,106.14,104.91,105.25,37955,101.770444503593,101.972198429259,100.790496864646,101.117146077629,39506.2944807916,0.0,1.0
2024-05-13,104.6,106.21,104.4,106.21,35168,100.492669641045,102.039449737814,100.300523045173,102.039449737814,36605.3843841515,0.0,1.0
2024-05-14,103.61,106.31,101.0,104.76,199306,99.5415439914783,102.13552303575,97.034030915349,100.646386917742,207452.022863618,0.0,1.0
2024-05-15,104.55,105.07,103.25,104.5,48731,100.444632992077,100.944214141344,99.1956801189088,100.396596343109,50722.7305056894,0.0,1.0
2024-05-16,104.07,104.57,103.66,104.23,38057,99.9834811619839,100.463847651664,99.5895806404463,100.137198438681,39612.4634186663,0.0,1.0
2024-05-17,104.62,105.1,103.67,104.74,47105,100.511884300632,100.973036130725,99.59918797024,100.627172258155,49030.2727313313,0.0,1.0
2024-05-20,102.58,104.45,102.54,104.38,47211,98.5519890227377,100.348559694141,98.5135597035633,100.281308385585,49140.605156966,0.0,1.0
2024-05-21,102.96,103.16,102.42,102.51,29017,98.9170675548944,99.1092141507664,98.3982717460401,98.4847377141825,30202.9810815209,0.0,1.0
2024-05-22,102.77,103.09,102.49,102.81,37915,98.734528288816,99.0419628422112,98.4655230545953,98.7729576079904,39464.6596031935,0.0,1.0
2024-05-23,101.45,102.7,100.57,102.7,40154,97.466360756061,98.6672769802609,96.6209157342243,98.6672769802609,41795.1718767409,0.0,1.0
2024-05-24,102.5,102.57,101.06,101.88,45462,98.4751303843889,98.5423816929441,97.0916748941106,97.8794759371857,47320.1201339939,0.0,1.0
2024-05-28,101.39,102.65,101.02,102.65,46822,97.4087167772994,98.6192403312929,97.0532455749362,98.6192403312929,48735.7059723256,0.0,1.0
2024-05-29,100.18,100.88,99.625,100.17,46643,96.2462298722739,96.9187429578258,95.7130230687292,96.2366225424803,48549.3898950746,0.0,1.0
2024-05-30,101.68,102.285,100.435,101.06,48885,97.6873293413138,98.2685727938265,96.4912167820107,97.0916748941106,50883.0247844418,0.0,1.0
2024-05-31,102.22,102.94,101.3,102.0,79714,98.2061251501681,98.8978528953072,97.322250809157,97.9947638947089,82972.0658211516,0.0,1.0
2024-06-03,102.38,102.75,101.26,102.75,63891,98.3598424268657,98.7153136292288,97.2838214899826,98.7153136292288,66502.3491153272,0.0,1.0
2024-06-04,101.69,102.31,101.24,101.24,48785,97.6969366711074,98.2925911183105,97.2646068303954,97.2646068303954,50778.9375904468,0.0,1.0
2024-06-05,102.18,102.69,101.845,102.5,32875,98.1676958309937,98.6576696504673,97.8458502829081,98.4751303843889,34218.6650258469,0.0,1.0
2024-06-06,102.71,102.77,101.25,101.84,34187,98.6768843100544,98.734528288816,97.274214160189,97.8410466180113,35584.2890110609,0.0,1.0
2024-06-07,103.11,103.2,101.7,101.7,33729,99.0611775017984,99.1476434699408,97.706544000901,97.706544000901,35107.569662564,0.0,1.0
2024-06-10,101.0,102.57,99.81,101.89,106118,97.034030915349,98.5423816929441,95.8907586699108,97.8890832669793,110455.248523584,0.0,1.0
2024-06-11,100.63,101.39,99.79,100.1,79704,96.6785597129859,97.4087167772994,95.8715440103236,96.1693712339251,82961.6571017521,0.0,1.0
2024-06-12,102.47,103.65,101.38,102.38,52020,98.4463083950081,99.5799733106528,97.3991094475058,98.3598424268657,54146.1583161842,0.0,1.0
2024-06-13,101.96,102.35,100.87,102.35,40177,97.9563345755345,98.3310204374849,96.9091356280323,98.3310204374849,41819.1119313597,0.0,1.0
2024-06-14,101.31,101.46,100.45,100.87,49059,97.3318581389506,97.4759680858546,96.5056277767011,96.9091356280323,51064.1365019931,0.0,1.0
2024-06-17,102.66,102.66,100.79,100.79,37154,98.6288476610865,98.6288476610865,96.8322769896835,96.8322769896835,38672.5560568917,0.0,1.0
2024-06-18,104.0,104.21,102.75,102.75,48677,99.9162298534287,100.117983779094,98.7153136292288,98.7153136292288,50666.5234209323,0.0,1.0
2024-06-20,103.88,104.71,103.23,103.26,45054,99.8009418959055,100.598350268774,99.1764654593216,99.2052874487024,46895.4443824945,0.0,1.0
2024-06-21,103.25,104.17,102.76,104.13,179305,99.1956801189088,100.07955445992,98.7249209590225,100.041125140745,186633.543192684,0.0,1.0
2024-06-24,105.16,105.94,103.66,103.66,39607,101.030680109486,101.780051833387,99.5895806404463,99.5895806404463,41225.8149255884,0.0,1.0
2024-06-25,103.97,105.01,103.97,104.87,34730,99.8874078640479,100.886570162582,99.8874078640479,100.752067545472,36149.4824744536,0.0,1.0
2024-06-26,104.42,104.81,103.07,103.36,38157,100.31973770476,100.69442356671,99.022748182624,99.3013607466384,39716.5506126612,0.0,1.0
2024-06-27,105.57,105.57,104.05,104.05,31663,101.424580631024,101.424580631024,99.9642665023967,99.9642665023967,32957.1282346278,0.0,1.0
2024-06-28,106.25,108.4,105.82,106.47,131241,102.077879056988,104.143454962612,101.664763875864,102.289240312448,136605.074270941,0.0,1.0
2024-07-01,105.74,106.37,104.76,106.36,63093,101.587905237515,102.193167014512,100.646386917742,102.183559684718,65671.7333072473,0.0,1.0
2024-07-02,106.89,107.15,105.12,105.12,47373,102.692748163779,102.942538738412,100.992250790312,100.992250790312,49309.2264112378,0.0,1.0
2024-07-03,105.51,107.12,104.86,107.12,19242,101.366936652262,102.913716749032,100.742460215678,102.913716749032,20028.4578685125,0.0,1.0
2024-07-05,104.53,105.626,104.34,105.54,26659,100.425418332489,101.478381677868,100.242879066411,101.395758641643,27748.6050471196,0.0,1.0
2024-07-08,104.9,106.14,104.86,105.44,36703,100.780889534853,101.972198429259,100.742460215678,101.299685343707,38203.1228119743,0.0,1.0
2024-07-09,105.89,105.89,104.42,104.46,40860,101.732015184419,101.732015184419,100.31973770476,100.358167023934,42530.0274663453,0.0,1.0
2024-07-10,107.31,107.51,105.7,105.82,48236,103.09625601511,103.288402610982,101.549475918341,101.664763875864,50207.4988954144,0.0,1.0
2024-07-11,110.34,110.95,108.6857,109.5,94617,106.00727694257,106.59332405998,104.417936374815,105.200261239908,98484.1803422226,0.0,1.0
2024-07-12,110.75,111.43,110.02,110.82,71864,106.401177464108,107.054475890073,105.699842389175,106.468428772663,74801.2210925463,0.0,1.0
2024-07-15,114.61,114.75,110.95,110.95,97643,110.796530844679,110.931872562839,107.258311641368,107.258311641368,101003.742126981,0.715,1.0
2024-07-16,119.77,119.9913,114.3204,115.45,115974,115.784839885414,115.998776472761,110.516566833401,111.608581153636,119965.670754016,0.0,1.0
2024-07-17,123.05,124.26,118.93,118.93,97580,118.955702996578,120.125442132099,114.972789576457,114.972789576457,100938.573750814,0.0,1.0
2024-07-18,121.69,124.66,120.72,122.4,90611,117.640954877315,120.512132755412,116.703230115781,118.327330733695,93729.7100444248,0.0,1.0
2024-07-19,120.26,123.57,119.97,121.84,69439,116.258535898972,119.458400806885,115.97818519707,117.785963861057,71828.9979778925,0.0,1.0
2024-07-22,122.02,122.82,118.985,120.0,43888,117.959974641548,118.733355888173,115.025959537162,116.007186993818,45398.5665584721,0.0,1.0
2024-07-23,120.54,123.81,119.07,119.07,111969,116.529219335291,119.690415180872,115.108131294616,115.108131294616,115822.823983448,0.0,1.0
2024-07-24,119.93,124.68,119.74,120.37,77850,115.939516134739,120.531467286577,115.755838088665,116.364875820383,80529.4934054196,0.0,1.0
2024-07-25,122.43,125.54,120.25,120.25,81466,118.356332530443,121.3628521267,116.248868633389,116.248868633389,84269.951313628,0.0,1.0
2024-07-26,123.29,124.14,121.33,123.62,60941,119.187717370566,120.009434945105,117.292933316333,119.506737134799,63038.5081261358,0.0,1.0
2024-07-29,120.28,123.68,120.28,123.68,45460,116.277870430137,119.564740728296,116.277870430137,119.564740728296,47024.6727066203,0.0,1.0
2024-07-30,122.68,122.74,120.88,121.21,48684,118.598014170014,118.656017763511,116.857906365106,117.176926129339,50359.6384964605,0.0,1.0
2024-07-31,121.9,125.09,121.71,123.03,64697,117.843967454554,120.927825175473,117.66028940848,118.936368465412,66923.7846480467,0.0,1.0
2024-08-01,117.12,123.32,116.81,122.21,86004,113.223014505967,119.216719167314,112.923329272899,118.143652687621,88964.1432349353,0.0,1.0
2024-08-02,114.93,115.31,112.36,113.41,73657,111.10588334333,111.473239435477,108.621396088545,109.636458974741,76192.1759250223,0.0,1.0
2024-08-05,112.15,112.935,107.63,111.59,79731,108.418383511306,109.177263859557,104.048779467872,107.877016638668,82475.2349223832,0.0,1.0
2024-08-06,112.37,113.55,111.82,111.85,44247,108.631063354128,109.771800692901,108.099363747073,108.128365543822,45769.9228607529,0.0,1.0
2024-08-07,111.88,113.81,111.66,113.39,40068,108.15736734057,110.023149598054,107.944687497748,109.617124443576,41447.0872417259,0.0,1.0
2024-08-08,113.29,114.02,111.88,113.61,42408,109.520451787747,110.226162175293,108.15736734057,109.829804286398,43867.6269279005,0.0,1.0
2024-08-09,112.47,112.89,111.5,112.79,31131,108.727736009956,109.133761164435,107.790011248423,109.037088508607,32202.4875941443,0.0,1.0
2024-08-12,111.36,113.17,110.68,113.06,38194,107.654669530264,109.404444600754,106.997295470632,109.298104679343,39508.5866554475,0.0,1.0
2024-08-13,112.48,112.87,111.84,112.48,27724,108.737403275539,109.114426633269,108.118698278239,108.737403275539,28678.2231878209,0.0,1.0
2024-08-14,111.49,113.39,111.2,113.39,29155,107.78034398284,109.617124443576,107.499993280938,109.617124443576,30158.4763035969,0.0,1.0
2024-08-15,113.36,115.48,113.18,113.51,46637,109.588122646827,111.637582950385,109.414111866336,109.733131630569,48242.1834803926,0.0,1.0
2024-08-16,114.85,115.53,113.31,113.31,36573,111.028545218667,111.685919278299,109.539786318913,109.539786318913,37831.7939925038,0.0,1.0
2024-08-19,115.68,115.96,114.21,114.64,37818,111.830928262041,112.10161169836,110.409840221367,110.825532641428,39119.6452357889,0.0,1.0
2024-08-20,113.8,115.68,113.79,115.68,29925,110.013482332471,111.830928262041,110.003815066888,111.830928262041,30954.978678962,0.0,1.0
2024-08-21,114.75,114.75,113.63,114.07,25673,110.931872562839,110.931872562839,109.849138817563,110.274498503207,26556.6304970757,0.0,1.0
2024-08-22,114.65,114.92,113.875,114.42,26104,110.835199907011,111.096216077747,110.085986824342,110.612852798606,27002.4649435462,0.0,1.0
2024-08-23,119.15,121.81,115.5,115.5,65714,115.185469419279,117.756962064309,111.65691748155,111.65691748155,67975.7884347302,0.0,1.0
2024-08-26,117.87,120.87,117.87,120.84,45614,113.948059424678,116.848239099524,113.948059424678,116.819237302775,47183.9731816933,0.0,1.0
2024-08-27,116.98,117.3,116.66,116.71,49232,113.087672787807,113.397025286458,112.778320289157,112.826656617071,50926.4999272401,0.0,1.0
2024-08-28,118.0,118.86,116.33,116.33,33432,114.073733877255,114.905118717377,112.459300524924,112.459300524924,34582.6849522157,0.0,1.0
2024-08-29,117.78,119.34,117.08,119.0,45484,113.861054034433,115.369147465352,113.184345443636,115.040460435537,47049.4987546835,0.0,1.0
2024-08-30,118.74,119.59,117.04,117.62,47565,114.789111530383,115.610829104923,113.145676381304,113.706377785108,49202.1240055081,0.0,1.0
2024-09-03,119.32,119.32,117.82,117.83,65398,115.349812934187,115.349812934187,113.899723096764,113.909390362347,67648.9121352297,0.0,1.0
2024-09-04,118.45,119.9,117.71,118.65,40151,114.508760828482,115.91051433799,113.793383175353,114.702106140138,41532.9439912781,0.0,1.0
2024-09-05,117.0,119.28,116.23,118.49,45171,113.107007318973,115.311143871856,112.362627869096,114.547429890813,46725.725711191,0.0,1.0
2024-09-06,115.32,116.98,115.01,116.98,38681,111.48290670106,113.087672787807,111.183221467992,113.087672787807,40012.3485473992,0.0,1.0
2024-09-09,115.42,115.57,114.55,115.21,41418,111.579579356888,111.72458834063,110.738527251183,111.376566779649,42843.552445288,0.0,1.0
2024-09-10,115.35,115.76,113.34,115.6,57674,111.511908497808,111.908266386704,109.568788115662,111.753590137378,59659.0623335155,0.0,1.0
2024-09-11,114.03,114.615,111.48,114.26,39284,110.235829440876,110.801364477471,107.770676717257,110.458176549281,40636.1030049905,0.0,1.0
2024-09-12,114.89,115.25,113.935,114.72,42268,111.067214280998,111.41523584198,110.143990417839,110.90287076609,43722.8083141977,0.0,1.0
2024-09-13,118.01,118.01,115.505,116.05,43448,114.083401142838,114.083401142838,111.661751114342,112.188617088605,44943.4223439777,0.0,1.0
2024-09-16,119.15,119.73,117.215,118.05,38173,115.185469419279,115.746170823082,113.314853529004,114.122070205169,39486.8638633922,0.0,1.0
2024-09-17,119.18,122.07,119.18,120.07,43317,115.214471216027,118.008310969462,115.214471216027,116.074857852898,44807.913498299,0.0,1.0
2024-09-18,119.51,123.075,117.8,118.83,55376,115.53349098026,118.979871160535,113.880388565598,114.876116920629,57281.968231452,0.0,1.0
2024-09-19,122.34,122.84,121.19,121.39,52839,118.269327140198,118.752690419339,117.157591598174,117.35093690983,54657.6480674242,0.0,1.0
2024-09-20,119.09,121.55,118.83,121.44,260808,115.127465825782,117.505613159155,114.876116920629,117.399273237744,269784.664304184,0.0,1.0
2024-09-23,118.63,119.36,117.72,119.36,52669,114.682771608972,115.388481996518,113.803050440936,115.388481996518,54481.7968936425,0.0,1.0
2024-09-24,115.95,118.58,115.87,118.58,55011,112.091944432777,114.634435281058,112.014606308115,114.634435281058,56904.4054171554,0.0,1.0
2024-09-25,115.09,116.285,114.41,116.22,40912,111.260559592655,112.415797829802,110.603185533023,112.352960603513,42320.1365986195,0.0,1.0
2024-09-26,116.43,117.215,115.4,116.73,52468,112.555973180752,113.314853529004,111.560244825722,112.845991148237,54273.8787411121,0.0,1.0
2024-09-27,116.7,118.31,115.88,117.35,32709,112.816989351488,114.373419110322,112.024273573697,113.445361614372,33834.8002543081,0.0,1.0
2024-09-30,117.39,118.56,116.02,116.07,53145,113.484030676703,114.615100749893,112.159615291857,112.207951619771,54974.1801802316,0.0,1.0
2024-10-01,114.53,115.8,113.565,114.235,55680,110.719192720017,111.946935449035,109.786301591275,110.434008385324,57596.4315069206,0.0,1.0
2024-10-02,113.59,115.27,113.33,113.73,34637,109.810469755232,111.434570373145,109.559120850079,109.945811473391,35829.1594487286,0.0,1.0
2024-10-03,113.37,113.96,112.52,113.0,28741,109.59778991241,110.168158581796,108.77607233787,109.240101085846,29730.2269745044,0.0,1.0
2024-10-04,114.66,115.55,114.66,115.42,32960,110.844867172594,111.705253809464,110.844867172594,111.579579356888,34094.4393403035,0.0,1.0
2024-10-07,114.33,114.92,113.77,114.02,35045,110.525847408361,111.096216077747,109.984480535723,110.226162175293,36251.2022658051,0.0,1.0
2024-10-08,114.13,115.33,113.9,114.97,40596,110.332502096704,111.492573966642,110.110154988299,111.144552405661,41993.2602991191,0.0,1.0
2024-10-09,115.37,115.63,113.84,113.84,33653,111.531243028974,111.782591934127,110.052151394802,110.052151394802,34811.2914781321,0.0,1.0
2024-10-10,115.27,115.44,113.77,114.32,46287,111.434570373145,111.598913888053,109.984480535723,110.516180142778,47880.1369461359,0.0,1.0
2024-10-11,118.5,119.275,115.89,116.05,36567,114.557097156396,115.306310239064,112.03394083928,112.188617088605,37825.5874804878,0.0,1.0
2024-10-14,119.24,120.0,117.41,118.31,35408,115.272474809524,116.007186993818,113.503365207869,114.373419110322,36626.6962427631,0.0,1.0
2024-10-15,119.7,122.66,118.99,118.99,52581,116.480883007377,119.36127911182,115.789977185027,115.789977185027,54034.1516779315,0.79,1.0
2024-10-16,121.54,122.51,120.9925,121.0,42668,118.271399504733,119.215313093013,117.73862353609,117.745921837031,43847.191643255,0.0,1.0
2024-10-17,120.96,121.53,119.92,121.26,35405,117.706997565349,118.261668436813,116.694966501626,117.998929602961,36383.4681759033,0.0,1.0
2024-10-18,119.28,121.28,118.864,120.98,43258,116.072178154719,118.018391738802,115.66736572923,117.72645970119,44453.49714315,0.0,1.0
2024-10-21,115.5,117.97,115.5,117.97,44854,112.393834480802,114.797408257145,112.393834480802,114.797408257145,46093.604902188,0.0,1.0
2024-10-22,116.9,117.24,115.68,115.92,25512,113.75618398966,114.087040298954,112.568993703369,112.802539333459,26217.0608700366,0.0,1.0
2024-10-23,116.47,117.16,115.865,115.88,27638,113.337748069082,114.009191755591,112.749018459897,112.763615061778,28401.8159425397,0.0,1.0
2024-10-24,116.74,117.48,114.32,115.08,93912,113.600486902934,114.320585929044,111.245568466193,111.985129628145,96507.3934002377,0.0,1.0
2024-10-25,115.27,117.99,114.62,117.99,38475,112.170019918632,114.816870392985,111.537500503805,114.816870392985,39538.3120482385,0.0,1.0
2024-10-28,118.35,119.07,116.05,116.05,30881,115.16718883812,115.86782572839,112.929043216425,112.929043216425,31734.4409190813,0.0,1.0
2024-10-29,117.71,117.72,116.23,117.41,40762,114.544400491214,114.554131559134,113.104202438992,114.252468453601,41888.5165876618,0.0,1.0
2024-10-30,118.04,120.4,117.3,117.3,29319,114.865525732588,117.162057761806,114.145426706477,114.145426706477,30129.27279902,0.0,1.0
2024-10-31,116.6,118.7299,116.535,118.36,39319,113.464251952048,115.536872108417,113.401000010565,115.176919906041,40405.6372040203,0.0,1.0
2024-11-01,116.93,118.33,116.29,116.85,43343,113.785377193421,115.14772670228,113.162588846515,113.707528650058,44540.8462405926,0.0,1.0
2024-11-04,115.22,116.88,114.82,116.88,39627,112.12136457903,113.736721853819,111.732121862214,113.736721853819,40722.1492276945,0.0,1.0
2024-11-05,118.29,118.67,115.68,115.68,41736,115.108802430598,115.478583011574,112.568993703369,112.568993703369,42889.4344807089,0.0,1.0
2024-11-06,133.5,135.83,126.79,126.79,184605,129.90975673755,132.177095563007,123.380210162951,123.380210162951,189706.825098507,0.0,1.0
2024-11-07,128.56,133.47,128.5,133.47,78226,125.102609184865,129.880563533789,125.044222777342,129.880563533789,80387.8881945547,0.0,1.0
2024-11-08,130.77,131.9,129.49,129.49,66896,127.253175195277,128.352785870284,126.007598501464,126.007598501464,68744.7673236894,0.0,1.0
2024-11-11,134.35,136.513,132.65,132.65,61559,130.736897510786,132.841727501972,129.082615964315,129.082615964315,63260.2716407407,0.0,1.0
2024-11-12,133.64,135.76,132.95,134.06,68892,130.045991688436,132.108978087564,129.374548001927,130.454696541094,70795.9296589276,0.0,1.0
2024-11-13,132.09,136.0,131.99,135.14,58635,128.537676160772,132.342523717654,128.440365481568,131.505651876498,60255.4626887187,0.0,1.0
2024-11-14,130.79,132.8,130.675,132.8,36387,127.272637331118,129.228581983121,127.160730050033,129.228581983121,37392.6071604742,0.0,1.0
2024-11-15,130.24,131.58,128.45,131.58,54521,126.737428595495,128.041391696831,124.99556743774,128.041391696831,56027.7663725016,0.0,1.0
2024-11-18,128.81,130.29,128.575,129.75,32279,125.345885882875,126.786083935097,125.117205786746,126.260606267394,33171.0766629003,0.0,1.0
2024-11-19,128.65,128.65,126.31,126.94,40717,125.190188796149,125.190188796149,122.913118902771,123.526176181758,41842.2729478393,0.0,1.0
2024-11-20,128.41,128.55,127.04,128.11,25780,124.956643166059,125.092878116945,123.623486860962,124.664711128446,26492.4674360905,0.0,1.0
2024-11-21,129.96,131.615,128.92,128.92,43333,126.464958693723,128.075450434552,125.45292763,125.45292763,44530.5698761875,0.0,1.0
2024-11-22,131.79,132.305,130.86,131.22,52305,128.245744123159,128.746894121061,127.340754806561,127.691073251696,53750.5240203538,0.0,1.0
2024-11-25,133.96,137.28,133.72,133.72,79496,130.357385861889,133.588100411467,130.123840231799,130.123840231799,81692.9864739901,0.0,1.0
2024-11-26,131.91,134.53,131.3,132.6,52223,128.362516938204,130.912056733353,127.768921795059,129.033960624713,53666.2578322328,0.0,1.0
2024-11-27,132.12,133.74,131.61,133.12,39534,128.566869364533,130.14330236764,128.070584900592,129.539976156575,40626.5790387279,0.0,1.0
2024-11-29,131.32,133.0,130.61,132.98,34971,127.7883839309,129.42320334153,127.09747810855,129.403741205689,35937.4739607262,0.0,1.0
2024-12-02,131.78,132.9,129.54,131.91,64701,128.236013055239,129.325892662325,126.056253841066,128.362516938204,66489.1053367919,0.0,1.0
2024-12-03,130.2,133.02,130.15,131.91,41269,126.698504323813,129.44266547737,126.649848984211,128.362516938204,42409.5282629955,0.0,1.0
2024-12-04,132.11,132.46,130.21,130.21,32638,128.557138296613,128.897725673827,126.708235391734,126.708235391734,33539.9981450396,0.0,1.0
2024-12-05,130.43,133.01,130.43,132.55,38381,126.922318885983,129.43293440945,126.922318885983,128.985305285111,39441.7142228313,0.0,1.0
2024-12-06,130.55,132.455,129.6701,131.74,27590,127.039091701028,128.892860139867,126.18285503471,128.197088783557,28352.4893933955,0.0,1.0
2024-12-09,127.35,130.58,127.16,130.58,95484,123.925149966495,127.068284904789,123.740259676007,127.068284904789,98122.8378847038,0.0,1.0
2024-12-10,128.87,130.27,126.13,127.54,80335,125.404272290398,126.766621799256,122.737959680204,124.110040256983,82555.1734475692,0.0,1.0
2024-12-11,129.74,131.255,129.74,130.42,48957,126.250875199474,127.725131989417,126.250875199474,126.912587818062,50309.9972175596,0.0,1.0
2024-12-12,129.1,130.27,127.51,129.74,73879,125.628086852567,126.766621799256,124.080847053221,126.250875199474,75920.7525877014,0.0,1.0
2024-12-13,128.86,128.86,127.0601,128.61,77038,125.394541222477,125.394541222477,123.643046307482,125.151264524467,79167.056103241,0.0,1.0
2024-12-16,129.59,129.635,127.36,128.87,54069,126.104909180668,126.14869898631,123.934881034415,125.404272290398,55563.2747013956,0.0,1.0
2024-12-17,127.44,131.05,127.35,128.99,77821,124.012729577778,127.525645097048,123.925149966495,125.521045105443,79971.6954361525,0.0,1.0
2024-12-18,121.0,128.595,120.465,127.67,77710,117.745921837031,125.136667922586,117.225309703288,124.236544139948,79857.6277912565,0.0,1.0
2024-12-19,120.3,123.07,119.87,123.07,61780,117.064747082602,119.760252896557,116.646311162024,119.760252896557,63487.3792940911,0.0,1.0
2024-12-20,121.39,122.43,118.58,118.58,269624,118.125433485927,119.13746454965,115.39100340029,115.39100340029,277075.447633378,0.0,1.0
2024-12-23,121.05,121.7,120.215,121.38,47467,117.794577176633,118.42709659146,116.982033005278,118.115702418006,48778.8189212144,0.0,1.0
2024-12-24,122.07,122.07,120.63,121.67,16981,118.787146104515,118.787146104515,117.385872323975,118.397903387698,17450.2943961309,0.0,1.0
2024-12-26,122.1,122.32,120.82,121.29,21281,118.816339308276,119.030422802526,117.570762614463,118.028122806723,21869.131090281,0.0,1.0
2024-12-27,121.09,121.3,118.92,121.27,49148,117.833501448314,118.037853874643,115.721859709584,118.008660670882,50506.2757776953,0.0,1.0
2024-12-30,120.64,121.415,119.78,120.74,35259,117.395603391896,118.149761155728,116.55873155074,117.4929140711,36233.4332555902,0.0,1.0
2024-12-31,118.48,121.61,117.99,121.61,69661,115.293692721086,118.339516980176,114.816870392985,118.339516980176,71586.182081672,0.0,1.0
2025-01-02,117.34,121.54,117.06,119.22,83275,114.184350978158,118.271399504733,113.911881076387,116.013791747197,85576.4245826397,0.0,1.0
2025-01-03,118.82,118.82,115.0911,117.33,121878,115.62454903038,115.62454903038,111.995931113536,114.174619910238,125246.274095262,0.0,1.0
2025-01-06,117.7,120.26,117.45,118.86,51200,114.534669423293,117.02582281092,114.291392725283,115.663473302062,52614.9857536013,0.0,1.0
2025-01-07,116.51,118.95,115.6,117.69,59003,113.376672340764,115.751052913345,112.491145160006,114.524938355373,60633.6328988228,0.0,1.0
2025-01-08,116.96,117.745,115.5,115.85,40044,113.814570397183,114.578459228935,112.393834480802,112.734421858017,41150.6736233828,0.0,1.0
2025-01-10,114.58,115.42,112.5,115.42,87034,111.498576232124,112.315985937439,109.474514104677,112.315985937439,89439.3099624787,0.0,1.0
2025-01-13,115.96,116.09,113.25,113.51,81441,112.841463605141,112.967967488106,110.204344198708,110.457351964639,83691.7393507624,0.0,1.0
2025-01-14,118.39,118.64,116.64,116.64,62087,115.206113109802,115.449389807813,113.503176223729,113.503176223729,63802.8636813249,0.0,1.0
2025-01-15,119.47,121.8,118.515,121.34,46120,117.02582281092,119.308154502135,116.090360679971,118.857565412882,47083.2528039773,0.79,1.0
2025-01-16,118.94,119.39,117.92,118.96,61085,116.506665816781,116.94745949105,115.507533488438,116.526256646748,62360.8087062219,0.0,1.0
2025-01-17,119.68,120.24,118.4152,120.01,84578,117.231526525579,117.780069764669,115.992602438433,117.554775220043,86344.4786568688,0.0,1.0
2025-01-21,120.04,121.775,118.455,120.74,62733,117.584161464994,119.283665964675,116.031588190069,118.269840513857,64043.2284941871,0.0,1.0
2025-01-22,118.88,119.64,117.3,119.45,61347,116.447893326878,117.192344865644,114.900217759445,117.006231980952,62628.2807841632,0.0,1.0
2025-01-23,118.79,119.915,118.395,118.51,47466,116.359734592025,117.461718777697,115.972815700166,116.085462972479,48457.3650822546,0.0,1.0
2025-01-24,115.84,119.4099,114.74,117.74,68790,113.470087171817,116.966952366868,112.392591523604,115.33121601873,70226.7337464353,0.0,1.0
2025-01-27,120.38,121.16,116.4,116.4,80963,117.917205574442,118.681247943174,114.018630410907,114.018630410907,82653.9765127581,0.0,1.0
2025-01-28,119.02,120.305,118.65,119.68,47308,116.585029136651,117.843739962063,116.222598782252,117.231526525579,48296.0651268551,0.0,1.0
2025-01-29,118.29,119.97,117.04,118.46,45727,115.869963842837,117.515593560108,114.645536969867,116.036485897561,46682.0446870657,0.0,1.0
2025-01-30,118.0,120.9785,117.38,118.89,37459,115.585896808308,118.503461161219,114.978581079315,116.457688741862,38241.360945017,0.0,1.0
2025-01-31,118.13,119.16,117.46,118.12,48729,115.713237203097,116.722164946423,115.056944399185,115.703441788113,49746.7438396576,0.0,1.0
2025-02-03,116.65,117.79,114.945,116.08,62220,114.263515785501,115.380193093649,112.593397530771,113.705177131427,63519.5140820354,0.0,1.0
2025-02-04,119.14,119.14,116.34,116.34,38836,116.702574116456,116.702574116456,113.959857921005,113.959857921005,39647.1206828982,0.0,1.0
2025-02-05,119.55,119.64,118.44,119.5,32718,117.10418613079,117.192344865644,116.016895067593,117.055209055871,33401.3413972361,0.0,1.0
2025-02-06,120.31,120.8575,117.765,119.59,32022,117.848637669555,118.384936639916,115.35570455619,117.143367790725,32690.8048848432,0.0,1.0
2025-02-07,118.9,120.3,117.91,120.12,57142,116.467484156846,117.838842254572,115.497738073454,117.662524784864,58335.4560217882,0.0,1.0
2025-02-10,118.47,119.28,117.0,119.15,31053,116.046281312544,116.839709926229,114.606355309932,116.71236953144,31701.5665507787,0.0,1.0
2025-02-11,120.39,120.43,117.82,118.27,40140,117.927000989425,117.96618264936,115.4095793386,115.850373012869,40978.3557578416,0.0,1.0
2025-02-12,118.17,119.255,118.09,118.81,47653,115.752418863032,116.815221388769,115.674055543162,116.379325421992,48648.2707256706,0.0,1.0
2025-02-13,119.49,122.62,117.74,120.2,38697,117.045413640887,120.111378530803,115.33121601873,117.740888104734,39505.2175575784,0.0,1.0
2025-02-14,119.05,120.99,118.73,120.05,39635,116.614415381602,118.514725888451,116.300962102122,117.593956879978,40462.8084320391,0.0,1.0
2025-02-18,120.02,120.4,116.15,117.6,44384,117.564570635026,117.936796404409,113.773745036313,115.194080208958,45310.9950661695,0.0,1.0
2025-02-19,119.35,120.19,118.22,118.96,41265,116.908277831115,117.73109268975,115.801395937951,116.526256646748,42126.8522757182,0.0,1.0
2025-02-20,118.27,119.895,117.04,118.78,46851,115.850373012869,117.442127947729,114.645536969867,116.349939177041,47829.5203191489,0.0,1.0
2025-02-21,117.19,119.37,117.18,119.37,49771,114.792468194624,116.927868661082,114.78267277964,116.927868661082,50810.5068366598,0.0,1.0
2025-02-24,117.13,118.555,116.89,117.71,46778,114.733695704721,116.129542339906,114.498605745111,115.301829773779,47754.9956562111,0.0,1.0
2025-02-25,117.87,119.23,117.61,117.63,44658,115.458556413519,116.79073285131,115.203875623941,115.223466453909,45590.7177736345,0.0,1.0
2025-02-26,117.27,117.96,116.06,117.4,46617,114.870831514494,115.546715148373,113.685586301459,114.998171909283,47590.6330434304,0.0,1.0
2025-02-27,117.61,118.07,116.94,116.94,38151,115.203875623941,115.654464713194,114.54758282003,114.54758282003,38947.8139142356,0.0,1.0
2025-02-28,118.99,119.39,117.4,118.14,64851,116.5556428917,116.94745949105,114.998171909283,115.72303261808,66205.4646051762,0.0,1.0
2025-03-03,119.41,120.68,118.1314,118.84,63823,116.967050321017,118.211068023954,115.714608561194,116.408711666943,65155.9940092857,0.0,1.0
2025-03-04,116.62,119.04,116.37,119.04,43461,114.23412954055,116.604619966618,113.989244165956,116.604619966618,44368.7174786135,0.0,1.0
2025-03-05,114.83,117.58,114.095,116.77,57100,112.480750258458,115.17448937899,111.760787257152,114.381060765306,58292.578818454,0.0,1.0
2025-03-06,115.68,115.68,113.23,113.53,67679,113.313360532077,113.313360532077,110.913483861057,111.207346310569,69092.5296296699,0.0,1.0
2025-03-07,116.8,116.95,114.82,115.94,57850,114.410447010257,114.557378235014,112.470954843474,113.568041321654,59058.2431637055,0.0,1.0
2025-03-10,114.61,117.4,114.06,115.71,71625,112.265251128815,114.998171909283,111.726503304708,113.342746777028,73120.9449714848,0.0,1.0
2025-03-11,114.54,117.02,113.98,115.19,141583,112.196683223929,114.6259461399,111.648139984838,112.833385197873,144540.073324924,0.0,1.0
2025-03-12,114.48,115.59,113.95,114.78,62660,112.137910734026,113.225201797223,111.618753739887,112.431773183539,63968.7038312495,0.0,1.0
2025-03-13,115.07,116.81,114.84,114.84,73585,112.715840218068,114.420242425241,112.490545673441,112.490545673441,75121.8811270743,0.0,1.0
2025-03-14,117.95,118.285,115.15,115.46,54963,115.536919733389,115.865066135345,112.794203537938,113.097861402434,56110.9458773853,0.0,1.0
2025-03-17,117.61,118.44,117.05,118.08,81642,115.203875623941,116.016895067593,114.655332384851,115.664260128178,83347.1579666595,0.0,1.0
2025-03-18,118.34,119.23,116.665,116.9,99106,115.918940917756,116.79073285131,114.278208907977,114.508401160095,101175.90746728,0.0,1.0
2025-03-19,118.38,119.55,117.87,118.07,77965,115.958122577691,117.10418613079,115.458556413519,115.654464713194,79593.3609033409,0.0,1.0
2025-03-20,117.6,119.5,116.92,117.26,70823,115.194080208958,117.055209055871,114.527991990062,114.86103609951,72302.1945649627,0.0,1.0
2025-03-21,118.12,119.09,116.84,117.75,276787,115.703441788113,116.653597041537,114.449628670192,115.341011433714,282567.91617204,0.0,1.0
2025-03-24,119.85,120.07,117.78,119.71,84291,117.398048580303,117.613547709945,115.370397678665,117.26091277053,86051.4844340859,0.0,1.0
2025-03-25,119.0,120.19,118.89,119.82,53273,116.565438306683,117.73109268975,116.457688741862,117.368662335351,54385.6488860862,0.0,1.0
2025-03-26,120.21,121.0,119.36,119.62,43152,117.750683519718,118.524521303434,116.918073246099,117.172754035676,44053.26376837,0.0,1.0
2025-03-27,119.73,120.41,119.16,120.03,52899,117.280503600498,117.946591819393,116.722164946423,117.57436605001,54003.8375992538,0.0,1.0
2025-03-28,117.5,120.0,116.92,118.93,43726,115.09612605912,117.544979805059,114.527991990062,116.496870401797,44639.2522139357,0.0,1.0
2025-03-31,117.47,118.11,116.25,116.87,63374,115.066739814169,115.693646373129,113.871699186151,114.479014915144,64697.6162879284,0.0,1.0
2025-04-01,117.44,119.25,115.47,116.56,46933,115.037353569218,116.810323681277,113.107656817418,114.175357050647,47913.2329542294,0.0,1.0
2025-04-02,118.02,118.2,116.195,116.53,74884,115.605487638275,115.781805107983,113.81782440374,114.145970805696,76448.0117730497,0.0,1.0
2025-04-03,112.66,115.01,112.65,114.12,133921,110.355145206983,112.657067728165,110.345349791999,111.785275794611,136718.046373839,0.0,1.0
2025-04-04,112.43,113.08,106.38,106.7,149217,110.129850662356,110.766552636301,104.203624597185,104.517077876665,152333.515473788,0.0,1.0
2025-04-07,110.14,113.79,106.65,106.65,154766,107.886700631077,111.462027100147,104.468100801746,104.468100801746,157998.410742852,0.0,1.0
2025-04-08,110.43,113.27,109.44,112.45,91066,108.170767665605,110.952665520992,107.201021582214,110.149441492324,92967.9856861886,0.0,1.0
2025-04-09,113.68,117.03,108.91,108.91,224605,111.354277535326,114.635741554884,106.681864588075,106.681864588075,229296.053686845,0.0,1.0
2025-04-10,108.93,112.16,108.06,112.16,120693,106.701455418042,109.865374457795,105.849254314456,109.865374457795,123213.769095196,0.0,1.0
2025-04-11,109.57,110.42,102.22,108.1,111421,107.328361977003,108.160972250622,100.128731963943,105.888435974391,113748.116016304,0.0,1.0
2025-04-14,111.33,111.69,108.93,109.86,67257,109.052355014143,109.404989953559,106.701455418042,107.612429011531,68661.7158247423,0.0,1.0
2025-04-15,112.38,112.74,110.63,110.63,51502,110.854711371154,111.209825235664,109.128463418676,109.128463418676,52210.6339767718,0.79,1.0
2025-04-16,113.1,113.38,111.99,112.68,73058,111.564939100174,111.841138772571,110.470004684602,111.150639591579,74063.2304973589,0.0,1.0
2025-04-17,113.74,114.255,111.3,112.86,68988,112.19625263708,112.70426274881,109.789369777625,111.328196523834,69937.2299481483,0.0,1.0
2025-04-21,112.29,113.21,111.99,113.21,65695,110.765932905027,111.67344611433,110.470004684602,111.67344611433,66598.9204128773,0.0,1.0
2025-04-22,115.21,115.7875,112.88,113.6,74446,113.646300917162,114.21596274148,111.347925071862,112.058152800882,75470.3284733553,0.0,1.0
2025-04-23,117.14,119.48,115.51,117.82,63207,115.550105801895,117.858345921209,113.942229137587,116.220876434858,64076.6871533109,0.0,1.0
2025-04-24,118.7,119.06,115.84,117.93,58272,117.088932548105,117.444046412615,114.267750180054,116.329383449014,59073.7847674737,0.0,1.0
2025-04-25,116.78,117.66,115.0,116.67,56557,115.194991937386,116.063048050632,113.439151162865,115.08648492323,57335.1874844523,0.0,1.0
2025-04-28,116.75,117.62,115.79,116.62,44639,115.165399115343,116.023590954575,114.218428809984,115.037163553159,45253.2035666404,0.0,1.0
2025-04-29,117.47,118.0,115.59,116.57,61210,115.875626844363,116.398433367113,114.0211433297,114.987842183088,62052.2097339557,0.0,1.0
2025-04-30,115.87,116.65,114.4,116.24,73441,114.297343002097,115.066756375202,112.847294722015,114.662321140621,74451.5003279112,0.0,1.0
2025-05-01,116.4,117.6,114.7,116.02,56064,114.820149524847,116.003862406547,113.14322294244,114.445307112309,56835.4041255434,0.0,1.0
2025-05-02,117.46,118.64,117.125,117.82,55181,115.865762570349,117.02974690402,115.535309390874,116.220876434858,55940.2546206405,0.0,1.0
2025-05-05,117.88,119.355,117.14,117.14,67979,116.280062078943,117.735042496032,115.550105801895,115.550105801895,68914.3467653095,0.0,1.0
2025-05-06,116.45,117.41,115.51,117.41,49361,114.869470894918,115.816441200278,113.942229137587,115.816441200278,50040.175211204,0.0,1.0
2025-05-07,116.73,118.315,116.31,117.72,48259,115.145670567315,116.70915799856,114.73137105872,116.122233694717,48923.0124089359,0.0,1.0
2025-05-08,119.14,119.9,117.08,117.58,49157,117.522960604728,118.272645429804,115.490920157811,115.984133858519,49833.368304069,0.0,1.0
2025-05-09,118.8,119.25,118.2665,118.76,51008,117.187575288246,117.631467618884,116.661316269591,117.14811819219,51709.8368585138,0.0,1.0
2025-05-12,121.48,123.4,121.0101,121.83,91886,119.831200724042,121.725141334761,119.367678488116,120.176450314538,93150.2915146913,0.0,1.0
2025-05-13,121.605,125.58,121.42,122.68,41641,119.954504149219,123.875553069848,119.772015079957,121.014913605741,42213.9530392362,0.0,1.0
2025-05-14,121.24,122.11,120.91,120.91,45360,119.594458147702,120.452649986934,119.268937105235,119.268937105235,45984.1240570533,0.0,1.0
2025-05-15,123.42,123.93,121.65,122.34,55407,121.744869882789,122.247947857512,119.998893382283,120.67952828926,56169.3642334471,0.0,1.0
2025-05-16,122.8,123.18,122.08,123.07,44275,121.133284893911,121.508127306449,120.423057164892,121.399620292294,44884.1951637134,0.0,1.0
2025-05-19,122.76,122.81,120.78,120.78,30096,121.093827797855,121.143149167925,119.14070154305,119.14070154305,30510.1013584893,0.0,1.0
2025-05-20,122.2,122.8146,121.52,122.47,26737,120.541428453062,121.147686733972,119.870657820099,120.807763851444,27104.8837062044,0.0,1.0
2025-05-21,119.55,121.34,119.0558,121.18,51937,117.927395839309,119.693100887844,117.439903417529,119.535272503617,52651.6192934561,0.0,1.0
2025-05-22,118.81,119.81,118.17,118.92,34713,117.197439562261,118.183866963677,116.566126025354,117.305946576416,35190.6282714393,0.0,1.0
2025-05-23,118.16,118.3,116.27,117.15,48063,116.55626175134,116.694361587538,114.691913962663,115.55997007591,48724.3155765907,0.0,1.0
2025-05-27,119.89,121.105,117.81,119.11,41387,118.26278115579,119.461290448511,116.211012160844,117.493367782685,41956.4581646664,0.0,1.0
2025-05-28,118.05,120.37,118.01,119.43,32033,116.447754737184,118.73626630847,116.408297641128,117.809024551139,32473.7532169222,0.0,1.0
2025-05-29,119.27,120.015,117.235,118.26,48498,117.651196166912,118.386084580967,115.64381640503,116.654904491482,49165.3008932754,0.0,1.0
2025-05-30,117.89,118.6,117.71,118.53,61346,116.289926352958,116.990289807963,116.112369420703,116.921239889864,62190.0810053789,0.0,1.0
2025-06-02,117.44,117.81,115.93,117.81,59386,115.84603402232,116.211012160844,114.356528646182,116.211012160844,60203.1126819263,0.0,1.0
2025-06-03,118.45,119.02,116.595,117.05,35700,116.842325697751,117.404589316558,115.012502868124,115.461327335768,36191.2087486067,0.0,1.0
2025-06-04,116.8,117.99,116.4258,117.99,39626,115.214720485414,116.388569093099,114.845599351804,116.388569093099,40171.2279516048,0.0,1.0
2025-06-05,116.17,116.9,115.76,116.67,103065,114.593271222522,115.313363225556,114.188835987941,115.08648492323,104483.107273814,0.0,1.0
2025-06-06,117.9,117.9,116.53,117.58,79522,116.299790626972,116.299790626972,114.948385087032,115.984133858519,80616.1709273587,0.0,1.0
2025-06-09,118.64,119.3,116.67,118.06,54304,117.02974690402,117.680788988955,115.08648492323,116.457619011198,55051.1876718302,0.0,1.0
2025-06-10,119.53,120.17,118.355,118.77,49090,117.90766729128,118.538980828187,116.748615094616,117.157982466204,49765.4464277062,0.0,1.0
2025-06-11,118.71,120.33,118.48,119.81,63939,117.098796822119,118.696809212413,116.871918519793,118.183866963677,64818.7589965593,0.0,1.0
2025-06-12,118.65,118.68,117.12,117.98,47669,117.039611178034,117.069204000076,115.530377253867,116.378704819085,48324.8943932027,0.0,1.0
2025-06-13,116.69,117.86,115.83,117.26,83153,115.106213471258,116.260333530915,114.25788590604,115.668477090065,84297.1311224903,0.0,1.0
2025-06-16,115.58,118.83,115.11,117.8,58465,114.011279055686,117.217168110289,113.547658177021,116.20114788683,59269.4403217731,0.0,1.0
2025-06-17,115.68,116.3,114.78,114.78,74905,114.109921795828,114.721506784706,113.222137134553,113.222137134553,75935.6440144086,0.0,1.0
2025-06-18,116.09,117.12,115.57,115.57,55882,114.514357030408,115.530377253867,114.001414781672,114.001414781672,56650.8999240799,0.0,1.0
2025-06-20,116.47,117.04,115.89,116.34,138813,114.889199442947,115.451463061754,114.317071550125,114.760963880763,140722.976471158,0.0,1.0
2025-06-23,119.575,119.68,116.63,116.63,57891,117.952056524344,118.055631401493,115.047027827173,115.047027827173,58687.5424556189,0.0,1.0
2025-06-24,120.12,121.8,120.1,120.22,159035,118.489659458116,120.146857492495,118.469930910087,118.588302198257,161223.218020579,0.0,1.0
2025-06-25,119.94,120.71,118.81,120.0,78154,118.312102525861,119.071651624951,117.197439562261,118.371288169946,79229.3481383365,0.0,1.0
2025-06-26,122.8,123.0,120.3,120.32,92941,121.133284893911,121.330570374194,118.667216390371,118.686944938399,94219.8076275706,0.0,1.0
2025-06-27,123.25,123.6,121.705,122.99,359310,121.577177224549,121.922426815044,120.053146889361,121.32070610018,364253.871581565,0.0,1.0
2025-06-30,122.42,124.035,122.355,123.71,115454,120.758442481373,122.35152273466,120.694324700281,122.0309338292,117042.571844864,0.0,1.0
2025-07-01,126.08,127.15,121.77,122.38,94379,124.368766770556,125.424244090072,120.117264670453,120.718985385316,95677.593571002,0.0,1.0
2025-07-02,127.35,127.67,124.31,126.22,140546,125.621529570355,125.937186338808,122.62279027005,124.506866606755,142479.821422456,0.0,1.0
2025-07-03,128.88,129.45,126.55,127.85,155272,127.130763494522,127.693027113329,124.832387649222,126.114743271063,157408.441591419,0.0,1.0
2025-07-07,127.06,129.925,126.01,128.55,141760,125.335465623944,128.161580129002,124.299716852457,126.805242452055,143710.525271779,0.0,1.0
2025-07-08,127.48,128.655,124.85,126.7,187717,125.749765132539,126.908817329203,123.155461066814,124.980351759434,190299.863660006,0.0,1.0
2025-07-09,126.33,127.77,125.485,127.74,254971,124.61537362091,126.03582907895,123.781842466714,126.006236256907,258479.234897509,0.0,1.0
2025-07-10,125.78,127.57,125.54,126.6,286870,124.072838550132,125.838543598667,123.836095973792,124.881709019293,290817.144361703,0.0,1.0
2025-07-11,124.86,126.15,124.0,125.3,320396,123.165325340829,124.437816688656,122.316997775611,123.599353397452,324804.440286235,0.0,1.0
2025-07-14,125.92,126.8,124.36,124.36,314647,124.21093838633,125.078994499576,122.672111640121,122.672111640121,318976.337790557,0.0,1.0
2025-07-15,122.45,125.53,122.45,125.01,278162,121.567312950534,124.62511061397,121.567312950534,124.108859060403,280181.704056085,0.79,1.0
2025-07-16,123.7,123.95,121.715,122.96,94187,122.808302261994,123.056500124285,120.837611235396,122.07363658961,94870.8815723582,0.0,1.0
2025-07-17,125.34,125.57,122.93,123.81,90029,124.436480238628,124.664822271936,122.043852846135,122.917509321402,90682.6907861792,0.0,1.0
2025-07-18,124.98,126.36,120.495,126.36,102236,124.079075316928,125.449127516779,119.626405667412,125.449127516779,102978.32448673,0.0,1.0
2025-07-21,124.07,125.265,123.94,125.05,95665,123.175635098185,124.36202087994,123.046572209794,124.148570718369,96359.613169755,0.0,1.0
2025-07-22,128.77,131.055,124.89,125.46,154008,127.841754909272,130.110283370619,123.989724086503,124.555615212528,155126.235353029,0.0,1.0
2025-07-23,133.58,133.59,129.2,129.97,117032,132.617081779766,132.627009694258,128.268655232414,129.033104648272,117881.756634953,0.0,1.0
2025-07-24,130.0,133.53,129.61,133.53,131461,129.062888391747,132.567442207308,128.675699726572,132.567442207308,132415.524036055,0.0,1.0
2025-07-25,127.66,130.07,127.28,130.07,87244,126.739756400696,129.132383793189,126.362495650012,129.132383793189,87877.4692038057,0.0,1.0
2025-07-28,126.66,127.67,126.175,127.67,100020,125.746964951529,126.749684315188,125.265461098683,126.749684315188,100746.234351527,0.0,1.0
2025-07-29,125.41,128.43,125.36,127.55,96137,124.50597564007,127.504205816555,124.456336067611,126.630549341288,96835.0403104654,0.0,1.0
2025-07-30,123.83,127.21,122.66,126.3,113814,122.937365150385,126.293000248571,121.77579915486,125.389560029828,114640.39108663,0.0,1.0
2025-07-31,122.1,124.5,120.725,122.83,124273,121.219835943326,123.602535421327,119.854747700721,121.944573701218,125175.332749124,0.0,1.0
2025-08-01,120.76,122.0,119.695,121.54,124320,119.889495401442,121.120556798409,118.832172508079,120.663872731792,125222.674011016,0.0,1.0
2025-08-04,120.95,122.25,120.34,121.03,79924,120.078125776783,121.368754660701,119.472522992791,120.157549092717,80504.3194792192,0.0,1.0
2025-08-05,120.9,121.59,119.61,121.16,98007,120.028486204325,120.713512304251,118.747785234899,120.286611981109,98718.618177266,0.0,1.0
2025-08-06,119.98,121.15,119.73,120.55,84117,119.115118071091,120.276684066617,118.866920208799,119.681009197117,84727.764396595,0.0,1.0
2025-08-07,118.89,120.73,118.14,120.64,74489,118.032975391499,119.859711657967,117.288381804623,119.770360427542,75029.8565348021,0.0,1.0
2025-08-08,120.3,120.71,118.825,119.58,110258,119.432811334825,119.839855828983,117.968443947303,118.718001491424,111058.571357035,0.0,1.0
2025-08-11,119.03,121.0,118.72,120.26,82977,118.171966194382,120.127765349242,117.86420084514,119.393099676858,83579.4869804709,0.0,1.0
2025-08-12,123.15,123.55,119.85,120.01,105778,122.262266964952,122.659383544618,118.986055182699,119.144901814566,106546.042563845,0.0,1.0
2025-08-13,124.4,124.49,123.32,123.92,98119,123.503256276411,123.592607506836,122.43104151131,123.02671638081,98831.4313970954,0.0,1.0
2025-08-14,123.52,123.72,119.1801,123.29,65001,122.629599801143,122.828158090977,118.320984190902,122.401257767835,65472.9651977969,0.0,1.0
2025-08-15,121.9,123.75,121.2772,123.75,112179,121.021277653492,122.857941834452,120.402967138951,122.857941834452,112993.519529294,0.0,1.0
2025-08-18,123.32,123.5228,121.45,121.7,60833,122.43104151131,122.632379617201,120.574521501367,120.822719363659,61274.701802704,0.0,1.0
2025-08-19,123.39,124.115,122.435,123.26,63495,122.500536912752,123.220310713398,121.552421078797,122.37147402436,63956.030295443,0.0,1.0
2025-08-20,123.66,124.54,122.9601,123.85,69842,122.768590604027,123.642247079294,122.073735868755,122.957220979369,70349.115172759,0.0,1.0
2025-08-21,123.94,124.35,122.96,123.09,71724,123.046572209794,123.453616703952,122.07363658961,122.202699478001,72244.7801702552,0.0,1.0
2025-08-22,130.0,130.51,124.3,124.71,103734,129.062888391747,129.569212030823,123.403977131494,123.811021625652,104487.201301953,0.0,1.0
2025-08-25,128.74,129.73,128.23,129.14,55806,127.811971165797,128.794834700472,127.305647526721,128.209087745464,56211.2013019528,0.0,1.0
2025-08-26,129.63,130.2,127.5,128.5,104867,128.695555555556,129.261446681581,126.580909768829,127.573701217997,105628.427891837,0.0,1.0
2025-08-27,129.89,131.065,128.88,128.98,84715,128.953681332339,130.120211285111,127.95096196868,128.050241113597,85330.1064096144,0.0,1.0
2025-08-28,129.74,130.45,127.23,130.31,81703,128.804762614964,129.509644543873,126.312856077554,129.370653740989,82296.2366049073,0.0,1.0
2025-08-29,128.48,130.0,128.08,130.0,72259,127.553845389013,129.062888391747,127.156728809346,129.062888391747,72783.6647471208,0.0,1.0
2025-09-02,127.93,128.6,126.725,127.77,76996,127.007810091971,127.672980362913,125.811496395725,126.848963460104,77555.0595893842,0.0,1.0
2025-09-03,128.46,128.53,127.1148,127.26,104944,127.53398956003,127.603484961472,126.19848650261,126.342639821029,105705.986980471,0.0,1.0
2025-09-04,130.15,130.34,127.76,128.96,63841,129.211807109123,129.400437484464,126.839035545613,128.030385284613,64304.5425638455,0.0,1.0
2025-09-05,128.64,131.73,128.07,130.35,108816,127.71269202088,130.780417598807,127.146800894855,129.410365398956,109606.101151728,0.0,1.0
2025-09-08,129.18,129.38,127.51,128.99,92726,128.24879940343,128.447357693264,126.590837683321,128.060169028088,93399.2734101154,0.0,1.0
2025-09-09,127.14,129.3,126.66,128.71,72234,126.223504847129,128.36793437733,125.746964951529,127.782187422322,72758.4832248373,0.0,1.0
2025-09-10,126.33,127.49,126.17,126.84,56812,125.419343773303,126.570981854338,125.260497141437,125.925667412379,57224.5057586382,0.0,1.0
2025-09-11,126.57,126.82,123.18,126.22,115716,125.657613721104,125.905811583395,122.292050708427,125.310136713895,116556.201301953,0.0,1.0
2025-09-12,126.1,126.85,125.16,126.85,87618,125.191001739995,125.93559532687,124.257777777778,125.93559532687,88254.1847771657,0.0,1.0
2025-09-15,125.21,126.98,124.95,126.68,47848,124.307417350236,126.064658215262,124.049291573453,125.766820780512,48195.4191286931,0.0,1.0
2025-09-16,123.8,124.71,122.22,124.71,76844,122.90758140691,123.811021625652,121.338970917226,123.811021625652,77401.955933901,0.0,1.0
2025-09-17,124.15,126.91,123.635,124.42,55803,123.255058414119,125.995162813821,122.743770817798,123.523112105394,56208.1795192788,0.0,1.0
2025-09-18,127.26,127.47,124.28,124.45,75685,126.342639821029,126.551126025354,123.384121302511,123.552895848869,76234.5405608413,0.0,1.0
2025-09-19,125.08,127.79,124.57,127.08,237260,124.178354461844,126.868819289088,123.672030822769,126.163937360179,238982.719078619,0.0,1.0
2025-09-22,124.075,125.15,123.285,124.55,62495,123.180599055431,124.247849863286,122.396293810589,123.652174993786,62948.7694041063,0.0,1.0
2025-09-23,123.84,126.54,123.35,124.51,73328,122.947293064877,125.627829977629,122.460825254785,123.612463335819,73860.4266399599,0.0,1.0
2025-09-24,123.2,125.31,122.445,123.85,69084,122.31190653741,124.406696495153,121.562348993289,122.957220979369,69585.6114171256,0.0,1.0
2025-09-25,125.025,125.19,122.8,123.2,74549,124.12375093214,124.287561521253,121.914789957743,122.31190653741,75090.2921882825,0.0,1.0
2025-09-26,126.53,127.085,124.3,125.0,117382,125.617902063137,126.168901317425,123.403977131494,124.098931145911,118234.29794692,0.0,1.0
2025-09-29,124.15,126.8,123.575,126.25,105830,123.255058414119,125.885955754412,122.684203330848,125.33992045737,106598.420130195,0.0,1.0
2025-09-30,123.87,124.71,122.79,124.4,76863,122.977076808352,123.811021625652,121.904862043251,123.503256276411,77421.0938908362,0.0,1.0
2025-10-01,122.51,124.25,121.51,123.03,78235,121.626880437484,123.354337559036,120.634088988317,122.143131991051,78803.0558337509,0.0,1.0
2025-10-02,121.765,122.62,121.3,122.17,63977,120.887250807855,121.736087496893,120.425602783992,121.289331344768,64441.5300450675,0.0,1.0
2025-10-03,122.74,123.92,121.74,121.74,88629,121.855222470793,123.02671638081,120.862431021626,120.862431021626,89272.5255383074,0.0,1.0
2025-10-06,123.58,124.85,122.35,123.63,87539,122.689167288093,123.950012428536,121.468033805618,122.738806860552,88174.6111667505,0.0,1.0
2025-10-07,122.61,124.6,122.38,123.29,84691,121.726159582401,123.701814566244,121.497817549093,122.401257767835,85305.9321482225,0.0,1.0
2025-10-08,122.19,123.2,122.05,122.91,79169,121.309187173751,122.31190653741,121.170196370868,122.023997017151,79743.8375062593,0.0,1.0
2025-10-09,121.4,122.3,120.605,121.83,54484,120.524881928909,121.418394233159,119.735612726821,120.951782252051,54879.6024036053,0.0,1.0
2025-10-10,118.465,122.5375,118.39,121.4,86632,117.611039025603,121.654182202337,117.536579666915,120.524881928909,87261.0255383073,0.0,1.0
2025-10-13,119.89,120.26,118.5,119.66,57256,119.025766840666,119.393099676858,117.645786726324,118.797424807358,57671.7295943917,0.0,1.0
2025-10-14,123.28,123.731,119.05,119.05,79702,122.391329853343,122.839078796918,118.191822023366,118.191822023366,80280.7075613422,0.0,1.0
2025-10-15,119.82,123.18,119.46,122.57,71939,119.82,123.18,119.46,122.57,71939,0.87,1.0
2025-10-16,117.04,119.61,116.0,119.38,139378,117.04,119.61,116.0,119.38,139378,0.0,1.0
2025-10-17,119.42,120.22,117.19,117.85,83783,119.42,120.22,117.19,117.85,83783,0.0,1.0
2025-10-20,121.45,121.45,119.46,119.75,49897,121.45,121.45,119.46,119.75,49897,0.0,1.0
2025-10-21,120.36,121.055,120.19,120.96,54194,120.36,121.055,120.19,120.96,54194,0.0,1.0
2025-10-22,122.47,124.87,120.45,121.14,110370,122.47,124.87,120.45,121.14,110370,0.0,1.0
2025-10-23,122.44,123.46,122.15,122.92,55473,122.44,123.46,122.15,122.92,55473,0.0,1.0
2025-10-24,121.85,124.0,121.59,122.91,75085,121.85,124.0,121.59,122.91,75085,0.0,1.0
2025-10-27,120.11,122.47,119.9001,122.07,56673,120.11,122.47,119.9001,122.07,56673,0.0,1.0
2025-10-28,119.85,120.925,118.255,119.98,74064,119.85,120.925,118.255,119.98,74064,0.0,1.0
2025-10-29,118.35,121.5,117.5,119.43,80626,118.35,121.5,117.5,119.43,80626,0.0,1.0
2025-10-30,118.84,120.0,117.82,117.82,66871,118.84,120.0,117.82,117.82,66871,0.0,1.0
2025-10-31,117.88,118.83,116.3,117.59,80099,117.88,118.83,116.3,117.59,80099,0.0,1.0
2025-11-03,118.99,119.3076,116.04,117.29,64462,118.99,119.3076,116.04,117.29,64462,0.0,1.0
2025-11-04,118.92,119.2,117.36,118.71,91203,118.92,119.2,117.36,118.71,91203,0.0,1.0
2025-11-05,120.1,120.65,118.8,118.94,69095,120.1,120.65,118.8,118.94,69095,0.0,1.0
2025-11-06,119.26,120.43,119.1,119.62,71065,119.26,120.43,119.1,119.62,71065,0.0,1.0
2025-11-07,120.29,120.785,118.8,119.56,95626,120.29,120.785,118.8,119.56,95626,0.0,1.0
2025-11-10,120.63,121.45,119.0816,120.79,77707,120.63,121.45,119.0816,120.79,77707,0.0,1.0
2025-11-11,122.41,122.945,120.42,121.01,50505,122.41,122.945,120.42,121.01,50505,0.0,1.0
2025-11-12,120.81,123.67,120.76,122.88,134714,120.81,123.67,120.76,122.88,134714,0.0,1.0
2025-11-13,120.69,122.29,119.945,120.55,100096,120.69,122.29,119.945,120.55,100096,0.0,1.0
2025-11-14,120.59,122.04,119.15,120.4,114867,120.59,122.04,119.15,120.4,114867,0.0,1.0
2025-11-17,117.4,120.935,117.3,120.775,125826,117.4,120.935,117.3,120.775,125826,0.0,1.0
2025-11-18,118.29,119.27,116.22,117.13,173104,118.29,119.27,116.22,117.13,173104,0.0,1.0
2025-11-19,118.92,119.46,117.66,117.83,77068,118.92,119.46,117.66,117.83,77068,0.0,1.0
2025-11-20,118.87,121.13,118.87,120.07,68924,118.87,121.13,118.87,120.07,68924,0.0,1.0
2025-11-21,122.11,123.015,119.0375,119.11,105336,122.11,123.015,119.0375,119.11,105336,0.0,1.0
2025-11-24,120.67,122.46,119.3345,121.62,97093,120.67,122.46,119.3345,121.62,97093,0.0,1.0
2025-11-25,122.64,123.66,121.41,121.41,83152,122.64,123.66,121.41,121.41,83152,0.0,1.0
2025-11-26,121.96,123.995,121.92,122.36,141152,121.96,123.995,121.92,122.36,141152,0.0,1.0